達方(8163)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　49.50
0
0%		49.35
-0.15
-0.3%		48.85
-0.5
-1.01%		48.15
-0.7
-1.43%		47.30
-0.85
-1.77%		 　48.05
0.75
1.59%		47.05
-1
-2.08%		46.80
-0.25
-0.53%		46.95
0.15
0.32%		46.35
-0.6
-1.28%		 　47.15
0.8
1.73%		46.90
-0.25
-0.53%		46.95
0.05
0.11%		47.20
0.25
0.53%		45.90
-1.3
-2.75%		 　45.70
-0.2
-0.44%		45.00
-0.7
-1.53%		44.80
-0.2
-0.44%		 46.8
2 月　　　　　　45.60
0.8
1.79%		46.20
0.6
1.32%		46.90
0.7
1.52%		47.05
0.15
0.32%		47.50
0.45
0.96%		 　46.35
-1.15
-2.42%		46.50
0.15
0.32%		46.80
0.3
0.65%		46.85
0.05
0.11%		47.00
0.15
0.32%		 　47.10
0.1
0.21%		46.40
-0.7
-1.49%		46.90
0.5
1.08%		45.50
-1.4
-2.99%		45.40
-0.1
-0.22%		 46.52
3 月46.40
1
2.2%		46.30
-0.1
-0.22%		46.70
0.4
0.86%		 　　46.00
-0.7
-1.5%		44.70
-1.3
-2.83%		48.30
3.6
8.05%		48.35
0.05
0.1%		48.40
0.05
0.1%		 　49.35
0.95
1.96%		49.00
-0.35
-0.71%		49.50
0.5
1.02%		49.35
-0.15
-0.3%		48.40
-0.95
-1.93%		 　49.30
0.9
1.86%		49.50
0.2
0.41%		49.15
-0.35
-0.71%		49.50
0.35
0.71%		49.25
-0.25
-0.51%		 　49.10
-0.15
-0.3%		49.05
-0.05
-0.1%		50.20
1.15
2.34%		49.70
-0.5
-1%		48.43
4 月49.35
-0.35
-0.7%		 　　　49.15
-0.2
-0.41%		47.90
-1.25
-2.54%		48.20
0.3
0.63%		 　47.80
-0.4
-0.83%		47.85
0.05
0.1%		48.55
0.7
1.46%		48.90
0.35
0.72%		48.80
-0.1
-0.2%		 　48.40
-0.4
-0.82%		49.65
1.25
2.58%		50.40
0.75
1.51%		50.40
0
0%		49.95
-0.45
-0.89%		 　48.20
-1.75
-3.5%		48.60
0.4
0.83%		46.95
-1.65
-3.4%		47.25
0.3
0.64%		47.40
0.15
0.32%		 48.51
5 月　　47.75
0.35
0.74%		45.80
-1.95
-4.08%		45.75
-0.05
-0.11%		45.20
-0.55
-1.2%		 　43.00
-2.2
-4.87%		43.40
0.4
0.93%		42.50
-0.9
-2.07%		41.20
-1.3
-3.06%		42.30
1.1
2.67%		 　42.30
0
0%		42.65
0.35
0.83%		42.90
0.25
0.59%		42.30
-0.6
-1.4%		42.90
0.6
1.42%		 　43.00
0.1
0.23%		42.90
-0.1
-0.23%		43.05
0.15
0.35%		43.05
0
0%		43.35
0.3
0.7%		 　43.80
0.45
1.04%		43.75
-0.05
-0.11%		43.4
6 月43.95
0.2
0.46%		43.95
0
0%		 　　43.90
-0.05
-0.11%		43.80
-0.1
-0.23%		44.00
0.2
0.46%		43.95
-0.05
-0.11%		43.80
-0.15
-0.34%		 　42.65
-1.15
-2.63%		42.40
-0.25
-0.59%		42.75
0.35
0.83%		42.10
-0.65
-1.52%		41.65
-0.45
-1.07%		 　40.80
-0.85
-2.04%		42.45
1.65
4.04%		41.40
-1.05
-2.47%		41.65
0.25
0.6%		42.00
0.35
0.84%		 　42.50
0.5
1.19%		42.00
-0.5
-1.18%		41.65
-0.35
-0.83%		40.45
-1.2
-2.88%		 42.4
7 月38.80
-1.65
-4.08%		 　39.40
0.6
1.55%		39.80
0.4
1.02%		38.60
-1.2
-3.02%		36.60
-2
-5.18%		37.40
0.8
2.19%		 　36.95
-0.45
-1.2%		36.10
-0.85
-2.3%		37.55
1.45
4.02%		38.20
0.65
1.73%		37.80
-0.4
-1.05%		 　38.70
0.9
2.38%		39.30
0.6
1.55%		39.10
-0.2
-0.51%		39.25
0.15
0.38%		39.70
0.45
1.15%		 　39.75
0.05
0.13%		39.10
-0.65
-1.64%		39.85
0.75
1.92%		39.75
-0.1
-0.25%		40.05
0.3
0.75%		 38.76
8 月39.95
-0.1
-0.25%		39.25
-0.7
-1.75%		39.05
-0.2
-0.51%		39.05
0
0%		40.45
1.4
3.59%		 　39.95
-0.5
-1.24%		39.95
0
0%		41.40
1.45
3.63%		41.75
0.35
0.85%		41.45
-0.3
-0.72%		 　41.70
0.25
0.6%		41.15
-0.55
-1.32%		41.05
-0.1
-0.24%		41.15
0.1
0.24%		41.80
0.65
1.58%		 　42.05
0.25
0.6%		41.50
-0.55
-1.31%		41.00
-0.5
-1.2%		41.60
0.6
1.46%		41.50
-0.1
-0.24%		 　40.75
-0.75
-1.81%		41.20
0.45
1.1%		41.30
0.1
0.24%		40.91
9 月40.95
-0.35
-0.85%		40.85
-0.1
-0.24%		 　40.50
-0.35
-0.86%		39.80
-0.7
-1.73%		39.90
0.1
0.25%		41.00
1.1
2.76%		 　　41.45
0.45
1.1%		41.80
0.35
0.84%		41.50
-0.3
-0.72%		42.75
1.25
3.01%		42.35
-0.4
-0.94%		 　42.10
-0.25
-0.59%		42.40
0.3
0.71%		41.80
-0.6
-1.42%		41.50
-0.3
-0.72%		41.20
-0.3
-0.72%		 　39.55
-1.65
-4%		40.15
0.6
1.52%		38.50
-1.65
-4.11%		39.60
1.1
2.86%		39.40
-0.2
-0.51%		 40.83
10 月　　38.95
-0.45
-1.14%		39.70
0.75
1.93%		39.55
-0.15
-0.38%		39.60
0.05
0.13%		39.65
0.05
0.13%		 　　38.25
-1.4
-3.53%		37.90
-0.35
-0.92%		36.45
-1.45
-3.83%		36.95
0.5
1.37%		 　37.50
0.55
1.49%		38.00
0.5
1.33%		38.25
0.25
0.66%		37.15
-1.1
-2.88%		37.05
-0.1
-0.27%		 　37.50
0.45
1.21%		37.55
0.05
0.13%		37.35
-0.2
-0.53%		37.85
0.5
1.34%		37.20
-0.65
-1.72%		 37.85
0.65
1.75%		37.97
11 月38.40
0.55
1.45%		38.90
0.5
1.3%		38.90
0
0%		38.65
-0.25
-0.64%		 　38.60
-0.05
-0.13%		38.80
0.2
0.52%		39.25
0.45
1.16%		38.95
-0.3
-0.76%		38.80
-0.15
-0.39%		 　39.00
0.2
0.52%		39.25
0.25
0.64%		38.95
-0.3
-0.76%		39.45
0.5
1.28%		38.95
-0.5
-1.27%		 　39.15
0.2
0.51%		39.10
-0.05
-0.13%		38.90
-0.2
-0.51%		39.05
0.15
0.39%		39.15
0.1
0.26%		 　39.85
0.7
1.79%		40.20
0.35
0.88%		40.15
-0.05
-0.12%		 39.17
12 月40.50
0.35
0.87%		40.50
0
0%		 　40.20
-0.3
-0.74%		39.50
-0.7
-1.74%		38.70
-0.8
-2.03%		38.65
-0.05
-0.13%		38.50
-0.15
-0.39%		 　38.75
0.25
0.65%		28.30
-10.45
-26.97%		38.65
10.35
36.57%		38.80
0.15
0.39%		38.05
-0.75
-1.93%		 　37.85
-0.2
-0.53%		37.40
-0.45
-1.19%		37.40
0
0%		37.85
0.45
1.2%		37.80
-0.05
-0.13%		 　38.20
0.4
1.06%		38.00
-0.2
-0.52%		37.65
-0.35
-0.92%		37.70
0.05
0.13%		37.80
0.1
0.27%		　38.14

說明:最高漲幅:36.57%最低跌幅:-26.97% 最高價:50.40最低價:28.30平均價:42.58,灰色底表示週末,漲151天(87.55)元,跌147天(-94.5)元,平盤11天
37%=1,8%=1,4%=4,3%=5,2%=40,1%=68,0%=43,-0%=1,-1%=3,-2%=11,-3%=11,-4%=23,-5%=38,-6%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 8163 3268584 2184 163141168 51.00 51.00 49.40 49.50 1.20 0% 49.50 129 49.55 6 12.72
2022-01-04 8163 2318889 1726 115096214 49.75 50.00 49.35 49.35 0.15 -0.3% 49.35 62 49.40 85 12.69
2022-01-05 8163 2555058 1700 125666648 49.55 49.70 48.75 48.85 0.50 -1.01% 48.85 156 48.90 3 12.56
2022-01-06 8163 2349931 1603 113507614 48.65 48.80 47.95 48.15 0.70 -1.43% 48.15 1 48.20 20 12.38
2022-01-07 8163 2852701 2340 135539559 48.35 48.50 47.00 47.30 0.85 -1.77% 47.30 3 47.35 36 12.16
2022-01-10 8163 1375342 896 65610399 47.30 48.05 47.05 48.05 0.75 1.59% 48.00 39 48.05 2 12.35
2022-01-11 8163 1870349 1316 88769695 48.10 48.15 47.00 47.05 1.00 -2.08% 47.05 190 47.20 2 12.10
2022-01-12 8163 1277764 946 59822638 47.50 47.50 46.45 46.80 0.25 -0.53% 46.75 13 46.80 1 12.03
2022-01-13 8163 682134 621 32109141 47.15 47.35 46.85 46.95 0.15 0.32% 46.95 46 47.00 14 12.07
2022-01-14 8163 1500214 1076 69527504 47.00 47.00 46.00 46.35 0.60 -1.28% 46.35 7 46.40 7 11.92
2022-01-17 8163 965596 621 45322579 46.35 47.30 46.35 47.15 0.80 1.73% 47.15 7 47.20 15 12.12
2022-01-18 8163 806379 640 38125446 47.30 47.60 46.90 46.90 0.25 -0.53% 46.90 8 47.00 2 12.06
2022-01-19 8163 1027436 934 48273612 46.70 47.45 46.50 46.95 0.05 0.11% 46.90 7 46.95 3 12.07
2022-01-20 8163 654376 454 30835300 47.10 47.60 46.85 47.20 0.25 0.53% 47.20 54 47.25 2 12.13
2022-01-21 8163 1376947 1023 63725135 46.80 46.90 45.90 45.90 1.30 -2.75% 45.90 5 45.95 15 11.80
2022-01-24 8163 1064538 683 48227167 45.50 45.70 44.85 45.70 0.20 -0.44% 45.65 1 45.70 11 11.75
2022-01-25 8163 919052 715 41582756 45.75 45.90 44.90 45.00 0.70 -1.53% 44.95 16 45.00 12 11.57
2022-01-26 8163 884524 840 39689195 44.70 45.20 44.60 44.80 0.20 -0.44% 44.75 5 44.80 57 11.52
2022-02-07 8163 753651 620 34157806 44.95 45.80 44.95 45.60 0.80 1.79% 45.60 9 45.70 7 11.72
2022-02-08 8163 715063 659 32957569 45.60 46.30 45.55 46.20 0.60 1.32% 46.20 6 46.25 6 11.88
2022-02-09 8163 832727 755 38837772 46.35 46.90 46.30 46.90 0.70 1.52% 46.85 13 46.90 16 12.06
2022-02-10 8163 752441 950 35269498 47.00 47.35 46.60 47.05 0.15 0.32% 47.00 4 47.05 4 12.10
2022-02-11 8163 1153685 933 54682097 47.00 47.70 46.80 47.50 0.45 0.96% 47.50 7 47.55 7 12.21
2022-02-14 8163 1114672 889 51699310 47.10 47.15 46.10 46.35 1.15 -2.42% 46.30 6 46.40 3 11.92
2022-02-15 8163 527735 550 24635450 46.50 46.95 46.35 46.50 0.15 0.32% 46.50 6 46.60 9 11.95
2022-02-16 8163 658431 707 30863949 47.30 47.30 46.55 46.80 0.30 0.65% 46.80 6 46.85 4 12.03
2022-02-17 8163 855936 611 40235032 47.10 47.25 46.80 46.85 0.05 0.11% 46.85 5 46.90 9 12.04
2022-02-18 8163 515740 628 24132394 46.50 47.00 46.50 47.00 0.15 0.32% 46.95 1 47.00 57 12.08
2022-02-21 8163 466240 432 21944384 47.10 47.35 46.80 47.10 0.10 0.21% 47.05 9 47.15 3 12.11
2022-02-22 8163 771659 720 35865474 47.10 47.10 46.15 46.40 0.70 -1.49% 46.40 10 46.45 28 11.93
2022-02-23 8163 477250 674 22315043 46.40 47.20 46.40 46.90 0.50 1.08% 46.75 3 46.90 11 12.06
2022-02-24 8163 1385764 1225 63614587 46.65 46.65 45.35 45.50 1.40 -2.99% 45.50 12 45.55 2 11.70
2022-02-25 8163 792149 721 36113243 45.75 46.05 45.40 45.40 0.10 -0.22% 45.40 37 45.55 4 11.67
2022-03-01 8163 743724 563 34489080 46.50 46.75 45.80 46.40 1.00 2.2% 46.40 5 46.45 2 11.93
2022-03-02 8163 460000 351 21288250 46.15 46.60 46.00 46.30 0.10 -0.22% 46.30 11 46.55 7 11.90
2022-03-03 8163 633000 415 29488600 46.75 46.90 46.30 46.70 0.40 0.86% 46.70 6 46.75 17 12.01
2022-03-07 8163 1766232 1414 81409504 46.85 46.95 45.60 46.00 1.60 -1.5% 45.95 12 46.00 1 11.83
2022-03-08 8163 1808358 1322 82187132 45.35 46.85 44.60 44.70 1.30 -2.83% 44.70 56 44.75 2 11.49
2022-03-09 8163 7818719 5088 375391652 45.90 49.15 45.65 48.30 3.60 8.05% 48.25 2 48.30 67 11.81
2022-03-10 8163 3673961 2598 178153604 48.80 48.85 48.10 48.35 0.05 0.1% 48.35 6 48.40 63 11.82
2022-03-11 8163 1645000 1026 79780550 48.45 48.80 48.30 48.40 0.05 0.1% 48.40 10 48.45 21 11.83
2022-03-14 8163 4277000 2814 211723500 50.00 50.00 49.10 49.35 0.95 1.96% 49.35 13 49.40 16 12.07
2022-03-15 8163 3000000 1871 147673400 49.45 49.65 48.75 49.00 0.35 -0.71% 49.00 31 49.05 1 11.98
2022-03-16 8163 2922000 1755 144427950 49.65 49.85 49.00 49.50 0.50 1.02% 49.45 19 49.50 41 12.10
2022-03-17 8163 2929000 1795 144933050 50.00 50.00 49.20 49.35 0.15 -0.3% 49.35 22 49.50 10 12.07
2022-03-18 8163 2530000 1216 123634200 49.35 49.65 48.40 48.40 0.95 -1.93% 48.40 43 48.65 383 11.83
2022-03-21 8163 2380000 1453 117103900 48.75 49.45 48.60 49.30 0.90 1.86% 49.30 31 49.35 24 12.05
2022-03-22 8163 1295000 847 63960550 49.50 49.50 49.05 49.50 0.20 0.41% 49.50 39 49.55 56 12.10
2022-03-23 8163 1900000 1269 94042050 49.70 49.95 49.15 49.15 0.35 -0.71% 49.15 48 49.20 2 12.02
2022-03-24 8163 1883000 952 93222100 49.20 49.75 49.15 49.50 0.35 0.71% 49.45 12 49.55 19 12.10
2022-03-25 8163 1200000 750 59404000 49.85 49.85 49.25 49.25 0.25 -0.51% 49.25 33 49.30 3 12.04
2022-03-28 8163 1247000 777 60994500 49.25 49.30 48.40 49.10 0.15 -0.3% 49.10 18 49.20 1 12.00
2022-03-29 8163 757000 460 37241150 49.25 49.50 49.00 49.05 0.05 -0.1% 49.05 50 49.10 2 11.99
2022-03-30 8163 3585000 2172 178907650 49.40 50.40 49.30 50.20 1.15 2.34% 50.10 22 50.20 64 12.27
2022-03-31 8163 2084000 1321 103714950 50.20 50.20 49.45 49.70 0.50 -1% 49.70 26 49.75 2 12.15
2022-04-01 8163 966000 665 47687100 49.70 49.70 49.10 49.35 0.35 -0.7% 49.35 12 49.40 5 12.07
2022-04-06 8163 1086000 788 53496650 49.25 49.60 48.95 49.15 0.20 -0.41% 49.15 25 49.20 4 12.02
2022-04-07 8163 2026636 1557 98344787 49.10 49.30 47.90 47.90 1.25 -2.54% 47.85 20 47.90 7 11.71
2022-04-08 8163 735000 534 35411600 48.30 48.35 48.00 48.20 0.30 0.63% 48.20 8 48.25 8 11.78
2022-04-11 8163 1348000 909 64910300 48.25 48.75 47.80 47.80 0.40 -0.83% 47.80 5 47.85 17 11.69
2022-04-12 8163 854000 575 40898100 47.60 48.25 47.50 47.85 0.05 0.1% 47.85 4 47.90 1 11.70
2022-04-13 8163 527000 426 25513800 48.10 48.60 48.10 48.55 0.70 1.46% 48.50 12 48.55 11 11.87
2022-04-14 8163 1462000 860 71718700 48.60 49.35 48.60 48.90 0.35 0.72% 48.90 28 48.95 14 11.96
2022-04-15 8163 993000 641 48620950 48.90 49.20 48.80 48.80 0.10 -0.2% 48.80 6 48.85 11 11.93
2022-04-18 8163 1140000 746 55017300 48.80 48.95 47.85 48.40 0.40 -0.82% 48.40 3 48.45 3 11.83
2022-04-19 8163 2534472 1620 125164354 48.65 49.70 48.65 49.65 1.25 2.58% 49.60 10 49.65 26 12.14
2022-04-20 8163 4066000 2567 204079200 50.20 50.50 49.70 50.40 0.75 1.51% 50.30 80 50.40 36 12.32
2022-04-21 8163 2797561 1730 141414402 50.60 50.90 50.20 50.40 0.00 0% 50.40 2 50.50 40 12.32
2022-04-22 8163 1173000 728 58647250 49.95 50.20 49.80 49.95 0.45 -0.89% 49.95 21 50.10 14 12.21
2022-04-25 8163 2180000 1295 105705000 49.10 49.20 48.05 48.20 1.75 -3.5% 48.15 45 48.20 13 11.78
2022-04-26 8163 929000 655 45269050 48.55 49.05 48.45 48.60 0.40 0.83% 48.55 14 48.60 16 11.88
2022-04-27 8163 2226541 1581 104882015 47.80 47.85 46.60 46.95 1.65 -3.4% 46.95 4 47.00 26 11.48
2022-04-28 8163 942000 643 44609450 47.20 47.70 46.75 47.25 0.30 0.64% 47.25 16 47.40 12 11.55
2022-04-29 8163 862000 546 41081650 47.80 48.05 47.40 47.40 0.15 0.32% 47.40 50 47.55 5 11.59
2022-05-03 8163 668000 450 31777000 47.65 47.85 47.05 47.75 0.35 0.74% 47.75 2 47.80 12 11.67
2022-05-04 8163 3629000 2312 168788600 47.75 47.85 45.80 45.80 1.95 -4.08% 45.75 30 45.80 37 11.20
2022-05-05 8163 2162000 1427 99047400 46.00 46.05 45.60 45.75 0.05 -0.11% 45.75 39 45.80 13 10.74
2022-05-06 8163 1651000 1008 74551550 45.20 45.35 45.00 45.20 0.55 -1.2% 45.15 108 45.20 19 10.61
2022-05-09 8163 2923801 2139 127083780 44.80 44.85 42.80 43.00 2.20 -4.87% 42.95 25 43.05 2 10.09
2022-05-10 8163 1215000 807 52272000 42.30 43.45 42.30 43.40 0.40 0.93% 43.30 19 43.45 18 10.19
2022-05-11 8163 1785000 1121 76087700 43.05 43.15 42.40 42.50 0.90 -2.07% 42.50 22 42.55 1 9.98
2022-05-12 8163 1379000 890 57653250 42.50 42.60 41.20 41.20 1.30 -3.06% 41.15 9 41.25 3 9.67
2022-05-13 8163 706000 476 29832050 41.60 42.60 41.60 42.30 1.10 2.67% 42.30 22 42.35 13 9.93
2022-05-16 8163 827000 545 35040950 42.50 43.35 42.00 42.30 0.00 0% 42.30 8 42.40 1 9.93
2022-05-17 8163 684000 450 29170650 42.30 42.80 42.30 42.65 0.35 0.83% 42.65 7 42.70 8 10.01
2022-05-18 8163 902000 668 38727550 43.00 43.30 42.75 42.90 0.25 0.59% 42.85 5 42.90 2 10.07
2022-05-19 8163 867000 600 36502850 41.80 42.40 41.75 42.30 0.60 -1.4% 42.25 31 42.30 14 9.93
2022-05-20 8163 668000 454 28664200 42.75 43.20 42.35 42.90 0.60 1.42% 42.85 31 42.90 1 10.07
2022-05-23 8163 596000 414 25671100 43.15 43.20 42.95 43.00 0.10 0.23% 42.95 22 43.00 7 10.09
2022-05-24 8163 885444 578 38248863 43.00 43.45 42.90 42.90 0.10 -0.23% 42.90 4 42.95 4 10.07
2022-05-25 8163 510000 319 21970550 42.90 43.30 42.80 43.05 0.15 0.35% 43.05 35 43.20 15 10.11
2022-05-26 8163 530000 365 22914200 43.25 43.40 43.05 43.05 0.00 0% 43.05 37 43.15 2 10.11
2022-05-27 8163 499000 326 21645500 43.40 43.50 43.25 43.35 0.30 0.7% 43.35 9 43.40 6 10.18
2022-05-30 8163 643000 379 28117250 43.55 43.80 43.55 43.80 0.45 1.04% 43.75 17 43.80 38 10.28
2022-05-31 8163 498000 345 21741650 43.75 43.85 43.50 43.75 0.05 -0.11% 43.75 3 43.80 2 10.27
2022-06-01 8163 824000 472 36266600 43.70 44.20 43.65 43.95 0.20 0.46% 43.95 11 44.00 10 10.32
2022-06-02 8163 425000 254 18651100 43.95 44.10 43.75 43.95 0.00 0% 43.90 2 43.95 6 10.32
2022-06-06 8163 358000 230 15700500 44.00 44.00 43.55 43.90 0.05 -0.11% 43.90 3 43.95 2 10.31
2022-06-07 8163 346000 232 15163850 43.85 43.95 43.75 43.80 0.10 -0.23% 43.80 66 43.90 8 10.28
2022-06-08 8163 485000 309 21329450 44.15 44.15 43.80 44.00 0.20 0.46% 44.00 1 44.05 1 10.33
2022-06-09 8163 336000 251 14790350 43.85 44.20 43.85 43.95 0.05 -0.11% 43.90 26 43.95 2 10.32
2022-06-10 8163 454000 299 19877250 43.80 44.00 43.65 43.80 0.15 -0.34% 43.80 4 43.85 4 10.28
2022-06-13 8163 681000 509 29142700 43.05 43.05 42.65 42.65 1.15 -2.63% 42.65 12 42.70 1 10.01
2022-06-14 8163 474000 372 20043000 42.65 42.65 42.05 42.40 0.25 -0.59% 42.40 1 42.50 1 9.95
2022-06-15 8163 516000 354 22060200 42.75 42.90 42.55 42.75 0.35 0.83% 42.75 3 42.80 3 10.04
2022-06-16 8163 552000 375 23485350 42.95 43.20 42.10 42.10 0.65 -1.52% 42.10 6 42.15 1 9.88
2022-06-17 8163 700000 498 29167100 42.00 42.00 41.45 41.65 0.45 -1.07% 41.65 8 41.70 12 9.78
2022-06-20 8163 1316980 872 54280172 42.00 42.00 40.80 40.80 0.85 -2.04% 40.80 7 40.90 2 9.58
2022-06-21 8163 776000 599 32683200 41.55 42.50 41.20 42.45 1.65 4.04% 42.40 15 42.45 6 9.96
2022-06-22 8163 623000 438 26019450 42.60 42.60 41.40 41.40 1.05 -2.47% 41.40 11 41.45 1 9.72
2022-06-23 8163 870832 606 36079237 42.00 42.10 41.00 41.65 0.25 0.6% 41.50 5 41.65 8 9.78
2022-06-24 8163 906000 474 38168600 41.70 42.55 41.70 42.00 0.35 0.84% 42.00 9 42.05 5 9.86
2022-06-27 8163 645000 407 27458600 42.55 42.80 42.35 42.50 0.50 1.19% 42.45 4 42.50 1 9.98
2022-06-28 8163 391000 242 16487350 42.70 42.70 42.00 42.00 0.50 -1.18% 42.00 52 42.15 2 9.86
2022-06-29 8163 458000 312 19085050 41.80 42.00 41.50 41.65 0.35 -0.83% 41.65 3 41.70 3 9.78
2022-06-30 8163 1448000 844 58898450 41.35 41.65 40.35 40.45 1.20 -2.88% 40.45 22 40.50 3 9.50
2022-07-01 8163 1857980 1137 73146238 40.40 40.40 38.80 38.80 1.65 -4.08% 38.75 11 38.80 29 9.11
2022-07-04 8163 1048000 379 41264550 38.80 39.60 38.80 39.40 0.60 1.55% 39.35 4 39.45 5 9.25
2022-07-05 8163 1199000 484 47576400 39.70 40.15 39.00 39.80 0.40 1.02% 39.80 4 39.85 15 9.34
2022-07-06 8163 1922696 1099 75211776 40.00 40.00 38.60 38.60 1.20 -3.02% 38.55 34 38.60 8 9.06
2022-07-07 8163 2002000 913 72965800 36.60 36.75 35.85 36.60 0.00 -5.18% 36.55 15 36.60 1 8.59
2022-07-08 8163 747000 502 27868000 37.00 37.75 36.75 37.40 0.80 2.19% 37.35 16 37.40 5 8.78
2022-07-11 8163 635000 376 23530800 37.50 37.75 36.75 36.95 0.45 -1.2% 36.95 3 37.00 5 8.67
2022-07-12 8163 627000 400 22711150 36.80 36.80 36.05 36.10 0.85 -2.3% 36.10 6 36.15 9 8.47
2022-07-13 8163 729000 527 27290600 37.00 37.65 36.90 37.55 1.45 4.02% 37.50 7 37.55 5 8.81
2022-07-14 8163 523000 407 19866150 37.50 38.40 37.40 38.20 0.65 1.73% 38.20 10 38.30 1 8.97
2022-07-15 8163 638000 473 24274450 38.20 38.50 37.80 37.80 0.40 -1.05% 37.80 24 38.00 1 8.87
2022-07-18 8163 542000 345 20791900 38.30 38.75 38.00 38.70 0.90 2.38% 38.65 2 38.70 7 9.08
2022-07-19 8163 831000 484 32573700 38.50 39.80 38.50 39.30 0.60 1.55% 39.25 13 39.30 8 9.23
2022-07-20 8163 785000 604 30778700 39.70 39.70 38.85 39.10 0.20 -0.51% 39.10 2 39.15 1 9.18
2022-07-21 8163 551000 430 21493250 38.80 39.25 38.75 39.25 0.15 0.38% 39.15 15 39.25 8 9.21
2022-07-22 8163 579842 462 22996114 39.50 39.85 39.25 39.70 0.45 1.15% 39.65 11 39.70 25 9.32
2022-07-25 8163 244000 163 9678800 39.80 39.80 39.45 39.75 0.05 0.13% 39.70 4 39.75 4 9.33
2022-07-26 8163 397000 238 15590850 39.70 39.70 39.10 39.10 0.65 -1.64% 39.10 5 39.15 3 9.18
2022-07-27 8163 489000 290 19318950 39.10 39.95 39.00 39.85 0.75 1.92% 39.80 5 39.90 15 9.35
2022-07-28 8163 273000 209 10835650 40.05 40.15 39.50 39.75 0.10 -0.25% 39.60 1 39.75 9 9.33
2022-07-29 8163 380000 260 15179550 39.85 40.05 39.75 40.05 0.30 0.75% 40.00 4 40.05 6 9.40
2022-08-01 8163 141000 113 5631900 40.05 40.15 39.70 39.95 0.10 -0.25% 39.95 3 40.05 15 9.38
2022-08-02 8163 386000 252 15156150 39.70 39.70 39.15 39.25 0.70 -1.75% 39.20 13 39.30 1 9.21
2022-08-03 8163 426000 238 16640700 39.25 39.40 38.90 39.05 0.20 -0.51% 39.05 7 39.10 6 9.17
2022-08-04 8163 646000 476 25101400 39.50 39.50 38.30 39.05 0.00 0% 39.00 8 39.05 2 9.17
2022-08-05 8163 1644159 978 66027463 39.70 40.70 39.15 40.45 1.40 3.59% 40.40 2 40.50 1 9.50
2022-08-08 8163 502000 343 20037750 39.95 40.30 39.75 39.95 0.50 -1.24% 39.90 6 39.95 2 9.56
2022-08-09 8163 246000 196 9821600 39.80 40.20 39.60 39.95 0.00 0% 39.95 1 40.00 8 9.56
2022-08-10 8163 2209331 1361 90853098 40.25 41.70 40.20 41.40 1.45 3.63% 41.40 13 41.45 27 9.90
2022-08-11 8163 1045000 651 43614700 41.85 42.05 41.25 41.75 0.35 0.85% 41.75 7 41.80 11 9.99
2022-08-12 8163 601000 473 24912350 41.75 41.75 41.25 41.45 0.30 -0.72% 41.45 8 41.55 2 9.92
2022-08-15 8163 839000 400 35127200 41.75 42.45 41.40 41.70 0.25 0.6% 41.70 1 41.75 7 9.98
2022-08-16 8163 306000 215 12667600 41.70 41.70 41.15 41.15 0.55 -1.32% 41.15 6 41.20 2 9.84
2022-08-17 8163 339000 283 13946200 41.15 41.35 41.00 41.05 0.10 -0.24% 41.05 4 41.10 1 9.82
2022-08-18 8163 210000 146 8632550 41.05 41.25 40.80 41.15 0.10 0.24% 41.15 1 41.20 2 9.84
2022-08-19 8163 610000 400 25537400 41.35 42.15 41.35 41.80 0.65 1.58% 41.75 15 41.80 18 10.00
2022-08-22 8163 913318 451 38488663 42.00 42.60 41.80 42.05 0.25 0.6% 42.00 23 42.05 8 10.06
2022-08-23 8163 449000 296 18692900 42.00 42.00 41.50 41.50 0.55 -1.31% 41.50 20 41.60 3 9.93
2022-08-24 8163 360000 257 14833000 41.70 41.70 41.00 41.00 0.50 -1.2% 41.00 14 41.10 1 9.81
2022-08-25 8163 348000 225 14395800 41.25 41.60 41.05 41.60 0.60 1.46% 41.55 4 41.60 26 9.95
2022-08-26 8163 470000 355 19662650 42.25 42.25 41.40 41.50 0.10 -0.24% 41.50 5 41.60 1 9.93
2022-08-29 8163 404000 286 16462400 41.00 41.00 40.50 40.75 0.75 -1.81% 40.75 4 40.80 10 9.75
2022-08-30 8163 336000 235 13840300 40.80 41.40 40.80 41.20 0.45 1.1% 41.20 17 41.25 6 9.86
2022-08-31 8163 487000 320 20111550 41.05 41.55 41.00 41.30 0.10 0.24% 41.30 4 41.40 9 9.88
2022-09-01 8163 312024 251 12786641 41.05 41.25 40.80 40.95 0.35 -0.85% 40.95 1 41.00 5 9.80
2022-09-02 8163 255000 174 10450550 40.80 41.20 40.80 40.85 0.10 -0.24% 40.85 6 40.90 2 9.77
2022-09-05 8163 401000 235 16279150 40.65 40.90 40.50 40.50 0.35 -0.86% 40.50 14 40.55 7 9.69
2022-09-06 8163 483000 346 19330150 40.75 40.75 39.80 39.80 0.70 -1.73% 39.80 20 39.90 5 9.52
2022-09-07 8163 517000 360 20655400 39.85 40.25 39.65 39.90 0.10 0.25% 39.90 2 39.95 1 9.55
2022-09-08 8163 317000 219 12950250 41.10 41.15 40.30 41.00 1.10 2.76% 40.95 8 41.00 1 9.81
2022-09-12 8163 458000 311 19031100 41.50 41.80 41.30 41.45 0.45 1.1% 41.40 17 41.45 4 9.92
2022-09-13 8163 769000 455 32214150 41.50 42.10 41.50 41.80 0.35 0.84% 41.80 10 41.85 3 10.00
2022-09-14 8163 440000 273 18243850 41.05 41.70 41.05 41.50 0.30 -0.72% 41.50 14 41.60 8 9.93
2022-09-15 8163 1414000 938 60420950 42.00 43.50 41.70 42.75 1.25 3.01% 42.70 1 42.75 1 10.23
2022-09-16 8163 439000 339 18656050 42.50 43.00 42.30 42.35 0.40 -0.94% 42.30 13 42.35 1 10.13
2022-09-19 8163 416380 317 17610237 42.40 42.65 42.05 42.10 0.25 -0.59% 42.10 1 42.15 3 10.07
2022-09-20 8163 385000 230 16348800 42.30 42.95 42.25 42.40 0.30 0.71% 42.40 3 42.45 3 10.14
2022-09-21 8163 370000 267 15551450 42.65 42.65 41.70 41.80 0.60 -1.42% 41.80 4 41.85 1 10.00
2022-09-22 8163 261000 181 10782550 41.50 41.55 41.10 41.50 0.30 -0.72% 41.45 4 41.50 11 9.93
2022-09-23 8163 246000 158 10193800 41.50 41.75 41.10 41.20 0.30 -0.72% 41.20 1 41.25 1 9.86
2022-09-26 8163 675000 462 27007450 40.90 40.90 39.35 39.55 1.65 -4% 39.50 4 39.55 5 9.46
2022-09-27 8163 181000 140 7205100 39.60 40.15 39.60 40.15 0.60 1.52% 40.10 1 40.15 1 9.61
2022-09-28 8163 581000 434 22642700 40.20 40.30 38.50 38.50 1.65 -4.11% 38.50 4 38.60 4 9.21
2022-09-29 8163 461000 359 18173950 38.80 39.95 38.80 39.60 1.10 2.86% 39.60 2 39.70 7 9.47
2022-09-30 8163 477000 292 18716700 39.55 39.60 38.80 39.40 0.20 -0.51% 39.40 3 39.60 3 9.43
2022-10-03 8163 231000 196 9010050 39.10 39.40 38.70 38.95 0.45 -1.14% 38.95 2 39.00 14 9.32
2022-10-04 8163 267123 204 10578163 39.75 39.75 39.35 39.70 0.75 1.93% 39.65 4 39.70 2 9.50
2022-10-05 8163 421000 302 16829250 40.05 40.30 39.55 39.55 0.15 -0.38% 39.55 17 39.80 4 9.46
2022-10-06 8163 178000 145 7057000 40.00 40.00 39.50 39.60 0.05 0.13% 39.60 6 39.70 2 9.47
2022-10-07 8163 385000 223 15273950 39.60 39.90 39.60 39.65 0.05 0.13% 39.60 14 39.70 4 9.49
2022-10-11 8163 857000 594 32914300 38.30 39.65 38.00 38.25 1.40 -3.53% 38.20 1 38.25 6 9.15
2022-10-12 8163 773000 523 29174300 38.25 38.35 37.40 37.90 0.35 -0.92% 37.80 1 37.95 2 9.07
2022-10-13 8163 837000 546 30926250 37.75 37.90 36.40 36.45 1.45 -3.83% 36.45 3 36.50 9 8.72
2022-10-14 8163 657000 421 24461550 36.50 37.75 36.50 36.95 0.50 1.37% 36.90 27 37.40 3 8.84
2022-10-17 8163 566000 380 20755700 36.50 37.55 36.00 37.50 0.55 1.49% 37.40 5 37.50 2 8.97
2022-10-18 8163 373000 280 14107900 37.55 38.05 37.55 38.00 0.50 1.33% 37.85 12 38.00 11 9.09
2022-10-19 8163 270000 225 10321650 38.10 38.45 38.00 38.25 0.25 0.66% 38.20 7 38.30 15 9.15
2022-10-20 8163 941000 560 35234050 38.10 38.40 37.05 37.15 1.10 -2.88% 37.15 13 37.35 1 8.89
2022-10-21 8163 263000 198 9736350 37.35 37.35 36.80 37.05 0.10 -0.27% 37.00 10 37.05 1 8.86
2022-10-24 8163 214000 171 8037750 37.20 37.75 37.20 37.50 0.45 1.21% 37.50 6 37.55 4 8.97
2022-10-25 8163 181000 138 6800100 37.70 37.90 37.20 37.55 0.05 0.13% 37.55 1 37.60 6 8.98
2022-10-26 8163 210000 164 7866850 37.60 37.65 37.35 37.35 0.20 -0.53% 37.30 4 37.35 1 8.94
2022-10-27 8163 190000 136 7184250 37.50 37.95 37.40 37.85 0.50 1.34% 37.85 1 37.90 4 9.06
2022-10-28 8163 211294 169 7934525 37.90 37.90 37.20 37.20 0.65 -1.72% 37.15 19 37.20 2 8.90
2022-10-31 8163 144000 95 5436700 37.45 37.90 37.45 37.85 0.65 1.75% 37.80 1 37.85 2 9.06
2022-11-01 8163 253000 185 9674950 38.00 38.45 38.00 38.40 0.55 1.45% 38.35 7 38.45 9 9.19
2022-11-02 8163 269000 198 10440350 38.70 38.95 38.70 38.90 0.50 1.3% 38.85 13 38.90 3 9.31
2022-11-03 8163 161000 131 6220900 38.45 38.90 38.45 38.90 0.00 0% 38.75 2 38.90 3 9.31
2022-11-04 8163 490000 320 18909750 38.40 38.80 38.40 38.65 0.25 -0.64% 38.65 13 38.70 14 9.25
2022-11-07 8163 666000 475 25719300 38.90 38.90 38.45 38.60 0.05 -0.13% 38.60 5 38.65 6 8.98
2022-11-08 8163 693000 420 26929650 38.80 39.15 38.60 38.80 0.20 0.52% 38.80 5 38.85 7 9.02
2022-11-09 8163 598000 396 23389650 38.90 39.25 38.85 39.25 0.45 1.16% 39.25 3 39.30 9 9.13
2022-11-10 8163 291099 233 11352489 39.20 39.40 38.85 38.95 0.30 -0.76% 38.95 1 39.05 1 9.06
2022-11-11 8163 706000 432 27621100 39.40 39.70 38.80 38.80 0.15 -0.39% 38.80 23 38.95 5 9.02
2022-11-14 8163 296000 230 11561550 39.10 39.40 38.90 39.00 0.20 0.52% 39.00 22 39.05 5 9.07
2022-11-15 8163 654000 369 25711150 39.10 39.55 39.05 39.25 0.25 0.64% 39.20 12 39.25 14 9.13
2022-11-16 8163 373000 280 14575450 39.45 39.45 38.95 38.95 0.30 -0.76% 38.95 16 39.00 5 9.06
2022-11-17 8163 379000 225 14890500 38.90 39.60 38.90 39.45 0.50 1.28% 39.45 1 39.50 7 9.17
2022-11-18 8163 312000 225 12241250 39.45 39.70 38.95 38.95 0.50 -1.27% 38.95 14 39.10 2 9.06
2022-11-21 8163 223000 130 8737250 38.95 39.40 38.95 39.15 0.20 0.51% 39.15 3 39.20 12 9.10
2022-11-22 8163 249000 184 9695750 39.20 39.30 38.75 39.10 0.05 -0.13% 39.00 1 39.10 6 9.09
2022-11-23 8163 321000 244 12516050 39.10 39.40 38.90 38.90 0.20 -0.51% 38.90 6 39.00 2 9.05
2022-11-24 8163 234000 153 9139650 38.90 39.20 38.90 39.05 0.15 0.39% 39.05 9 39.10 6 9.08
2022-11-25 8163 447000 246 17540900 39.05 39.50 39.05 39.15 0.10 0.26% 39.10 1 39.15 9 9.10
2022-11-28 8163 1972000 1230 78925900 39.30 40.50 39.20 39.85 0.70 1.79% 39.85 11 39.90 25 9.27
2022-11-29 8163 1467000 934 59079700 39.85 40.70 39.70 40.20 0.35 0.88% 40.20 11 40.25 2 9.35
2022-11-30 8163 646000 432 25931900 40.20 40.30 40.00 40.15 0.05 -0.12% 40.10 22 40.20 1 9.34
2022-12-01 8163 791000 558 32011700 40.55 40.65 40.30 40.50 0.35 0.87% 40.45 14 40.50 2 9.42
2022-12-02 8163 583000 398 23656400 40.50 40.70 40.35 40.50 0.00 0% 40.50 50 40.55 10 9.42
2022-12-05 8163 613000 412 24776400 40.55 40.70 40.15 40.20 0.30 -0.74% 40.15 7 40.20 3 9.35
2022-12-06 8163 509000 370 20277950 40.25 40.50 39.50 39.50 0.70 -1.74% 39.50 43 39.60 7 9.19
2022-12-07 8163 940000 625 36551900 39.15 39.30 38.60 38.70 0.80 -2.03% 38.70 19 38.75 14 9.00
2022-12-08 8163 349000 214 13499300 38.70 38.90 38.60 38.65 0.05 -0.13% 38.65 24 38.70 6 8.99
2022-12-09 8163 532000 404 20547600 38.75 38.95 38.50 38.50 0.15 -0.39% 38.50 24 38.60 1 8.95
2022-12-12 8163 378000 232 14541650 38.50 38.85 38.10 38.75 0.25 0.65% 38.70 6 38.80 1 9.01
2022-12-13 8163 2219177 1276 62917776 27.70 28.70 27.65 28.30 0.65 -26.97% 28.30 1 28.35 1 13.74
2022-12-14 8163 242000 207 9358250 38.70 38.90 38.55 38.65 0.15 36.57% 38.65 5 38.70 4 8.99
2022-12-15 8163 292000 206 11317250 38.65 38.85 38.60 38.80 0.15 0.39% 38.80 16 38.85 3 9.02
2022-12-16 8163 758000 525 28947150 38.30 38.40 38.00 38.05 0.75 -1.93% 38.05 40 38.20 6 8.85
2022-12-19 8163 400000 287 15157900 37.80 38.15 37.65 37.85 0.20 -0.53% 37.85 58 37.90 3 8.80
2022-12-20 8163 693000 470 26124200 38.20 38.25 37.40 37.40 0.45 -1.19% 37.40 4 37.50 2 8.70
2022-12-21 8163 274000 209 10272050 37.65 37.70 37.40 37.40 0.00 0% 37.40 24 37.50 30 8.70
2022-12-22 8163 352000 236 13406700 38.35 38.35 37.80 37.85 0.45 1.2% 37.85 3 37.90 2 8.80
2022-12-23 8163 466000 263 17552950 37.70 37.95 37.50 37.80 0.05 -0.13% 37.80 3 37.85 1 8.79
2022-12-26 8163 231000 179 8841750 37.95 38.45 37.95 38.20 0.40 1.06% 38.20 12 38.25 2 8.88
2022-12-27 8163 294000 133 11193200 38.20 38.45 38.00 38.00 0.20 -0.52% 38.00 7 38.10 2 8.84
2022-12-28 8163 331000 249 12495550 38.20 38.20 37.60 37.65 0.35 -0.92% 37.65 9 37.70 1 8.76
2022-12-29 8163 209000 154 7835800 37.50 37.90 37.30 37.70 0.05 0.13% 37.65 3 37.85 2 8.77
2022-12-30 8163 173000 152 6552900 37.90 38.15 37.55 37.80 0.10 0.27% 37.75 4 37.80 3 8.79