F-臻鼎(4958)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　　107.00
0
0%		104.50
-2.5
-2.34%		103.50
-1
-0.96%		104.50
1
0.97%		 　107.50
3
2.87%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		106.50
0
0%		 　106.50
0
0%		107.00
0.5
0.47%		 　　　　　　　　　　　109.00
2
1.87%		110.00
1
0.92%		106.94
2 月111.50
1.5
1.36%		113.00
1.5
1.35%		112.50
-0.5
-0.44%		 　112.50
0
0%		112.50
0
0%		112.50
0
0%		112.50
0
0%		111.50
-1
-0.89%		 　113.00
1.5
1.35%		113.50
0.5
0.44%		113.50
0
0%		114.00
0.5
0.44%		114.50
0.5
0.44%		 　114.50
0
0%		115.00
0.5
0.44%		114.50
-0.5
-0.43%		114.00
-0.5
-0.44%		112.00
-2
-1.75%		 113.27
3 月　113.50
1.5
1.34%		114.50
1
0.88%		 　115.00
0.5
0.44%		117.50
2.5
2.17%		116.50
-1
-0.85%		117.00
0.5
0.43%		114.00
-3
-2.56%		 　115.50
1.5
1.32%		108.50
-7
-6.06%		107.50
-1
-0.92%		107.50
0
0%		109.00
1.5
1.4%		 　107.50
-1.5
-1.38%		108.00
0.5
0.47%		110.00
2
1.85%		109.50
-0.5
-0.45%		110.50
1
0.91%		 　112.00
1.5
1.36%		111.00
-1
-0.89%		112.00
1
0.9%		114.00
2
1.79%		114.00
0
0%		112.1
4 月 　　　　115.50
1.5
1.32%		114.00
-1.5
-1.3%		 　111.50
-2.5
-2.19%		113.50
2
1.79%		113.50
0
0%		113.00
-0.5
-0.44%		113.00
0
0%		 　113.00
0
0%		113.50
0.5
0.44%		111.00
-2.5
-2.2%		111.50
0.5
0.45%		111.00
-0.5
-0.45%		 　110.50
-0.5
-0.45%		109.00
-1.5
-1.36%		108.50
-0.5
-0.46%		111.00
2.5
2.3%		111.50
0.5
0.45%		 112.13
5 月　112.00
0.5
0.45%		112.50
0.5
0.45%		113.00
0.5
0.44%		113.50
0.5
0.44%		 　115.50
2
1.76%		115.00
-0.5
-0.43%		114.00
-1
-0.87%		106.00
-8
-7.02%		105.00
-1
-0.94%		 　105.00
0
0%		107.50
2.5
2.38%		107.50
0
0%		110.00
2.5
2.33%		113.00
3
2.73%		 　113.50
0.5
0.44%		112.00
-1.5
-1.32%		113.00
1
0.89%		113.50
0.5
0.44%		114.00
0.5
0.44%		 　114.50
0.5
0.44%		115.50
1
0.87%		116.00
0.5
0.43%		111.92
6 月115.50
-0.5
-0.43%		114.50
-1
-0.87%		 　108.50
-6
-5.24%		108.50
0
0%		109.50
1
0.92%		107.50
-2
-1.83%		107.50
0
0%		 　107.50
0
0%		108.50
1
0.93%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		 　106.50
-0.5
-0.47%		105.50
-1
-0.94%		106.50
1
0.95%		 　　　109.00
2.5
2.35%		106.00
-3
-2.75%		105.50
-0.5
-0.47%		104.50
-1
-0.95%		105.00
0.5
0.48%		 107.82
7 月　　105.50
0.5
0.48%		106.00
0.5
0.47%		106.50
0.5
0.47%		105.00
-1.5
-1.41%		105.00
0
0%		 　105.00
0
0%		105.50
0.5
0.48%		105.50
0
0%		105.00
-0.5
-0.47%		106.00
1
0.95%		 　　107.00
1
0.94%		105.00
-2
-1.87%		105.50
0.5
0.48%		104.50
-1
-0.95%		 　105.00
0.5
0.48%		106.50
1.5
1.43%		 105.00
-1.5
-1.41%		105.50
0.5
0.48%		 105.00
-0.5
-0.47%		105.44
8 月106.50
1.5
1.43%		104.50
-2
-1.88%		 104.50
0
0%		 　105.50
1
0.96%		105.50
0
0%		105.00
-0.5
-0.47%		98.50
-6.5
-6.19%		96.00
-2.5
-2.54%		 　95.50
-0.5
-0.52%		95.30
-0.2
-0.21%		96.30
1
1.05%		96.30
0
0%		95.10
-1.2
-1.25%		 　95.90
0.8
0.84%		95.70
-0.2
-0.21%		95.30
-0.4
-0.42%		95.70
0.4
0.42%		95.10
-0.6
-0.63%		 　95.90
0.8
0.84%		95.10
-0.8
-0.83%		96.80
1.7
1.79%		96.70
-0.1
-0.1%		98.67
9 月96.80
0.1
0.1%		 　97.00
0.2
0.21%		97.30
0.3
0.31%		99.00
1.7
1.75%		97.80
-1.2
-1.21%		96.50
-1.3
-1.33%		 　96.50
0
0%		98.60
2.1
2.18%		98.80
0.2
0.2%		100.50
1.7
1.72%		102.50
2
1.99%		 　101.50
-1
-0.98%		102.50
1
0.99%		101.50
-1
-0.98%		97.70
-3.8
-3.74%		99.00
1.3
1.33%		 　99.50
0.5
0.51%		98.30
-1.2
-1.21%		97.60
-0.7
-0.71%		98.40
0.8
0.82%		 98.93
10 月　99.80
1.4
1.42%		98.40
-1.4
-1.4%		97.40
-1
-1.02%		98.00
0.6
0.62%		98.50
0.5
0.51%		 　　　100.50
2
2.03%		101.00
0.5
0.5%		101.50
0.5
0.5%		 　102.00
0.5
0.49%		100.50
-1.5
-1.47%		101.50
1
1%		98.50
-3
-2.96%		97.80
-0.7
-0.71%		 　95.20
-2.6
-2.66%		96.40
1.2
1.26%		99.00
2.6
2.7%		95.90
-3.1
-3.13%		98.00
2.1
2.19%		 　96.50
-1.5
-1.53%		97.50
1
1.04%		98.67
11 月97.50
0
0%		101.00
3.5
3.59%		99.60
-1.4
-1.39%		 　102.50
2.9
2.91%		101.50
-1
-0.98%		103.00
1.5
1.48%		103.50
0.5
0.49%		102.00
-1.5
-1.45%		 　103.00
1
0.98%		102.50
-0.5
-0.49%		103.50
1
0.98%		103.50
0
0%		104.50
1
0.97%		 　102.00
-2.5
-2.39%		104.00
2
1.96%		103.00
-1
-0.96%		106.00
3
2.91%		105.00
-1
-0.94%		 　103.00
-2
-1.9%		104.50
1.5
1.46%		104.50
0
0%		103.50
-1
-0.96%		 102.84
12 月103.00
-0.5
-0.48%		 　103.00
0
0%		103.00
0
0%		102.50
-0.5
-0.49%		103.50
1
0.98%		103.00
-0.5
-0.48%		 　104.50
1.5
1.46%		106.50
2
1.91%		106.00
-0.5
-0.47%		107.00
1
0.94%		106.50
-0.5
-0.47%		 　107.00
0.5
0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		107.00
0
0%		107.50
0.5
0.47%		 　108.00
0.5
0.47%		108.00
0
0%		108.50
0.5
0.46%		109.50
1
0.92%		109.00
-0.5
-0.46%		　　106

說明:最高漲幅:3.59%最低跌幅:-7.02% 最高價:117.50最低價:95.10平均價:106.2,灰色底表示週末,漲152天(175.8)元,跌105天(-150.5)元,平盤43天
4%=1,3%=7,2%=23,1%=68,0%=96,-0%=1,-1%=1,-2%=2,-3%=2,-4%=7,-5%=14,-6%=36,-7%=42,

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
2023-01-03 4958 3186000 1555 338516000 105.00 107.50 104.00 107.00 2.00 0% 106.50 115 107.00 27 7.04
2023-01-04 4958 3040000 1723 319465000 107.00 107.00 104.00 104.50 2.50 -2.34% 104.50 99 105.00 43 6.88
2023-01-05 4958 4529000 2199 471824000 105.50 106.00 103.00 103.50 1.00 -0.96% 103.50 18 104.00 74 6.81
2023-01-06 4958 3483000 1741 364473500 105.00 106.00 104.00 104.50 1.00 0.97% 104.50 245 105.00 146 6.88
2023-01-09 4958 5798000 3073 624434000 106.50 109.00 105.50 107.50 3.00 2.87% 107.50 20 108.00 118 7.07
2023-01-10 4958 4578000 2304 492900000 107.50 108.50 106.50 108.00 0.50 0.47% 108.00 7 108.50 348 7.11
2023-01-11 4958 2255000 1389 243642500 108.00 109.00 107.50 107.50 0.50 -0.46% 107.00 234 107.50 19 7.07
2023-01-12 4958 1635000 1109 174174000 107.50 108.00 106.00 106.50 1.00 -0.93% 106.00 248 106.50 53 7.01
2023-01-13 4958 1797000 937 191910000 107.50 107.50 106.00 106.50 0.00 0% 106.50 4 107.00 266 7.01
2023-01-16 4958 1569000 904 167624000 107.00 108.00 106.00 106.50 0.00 0% 106.00 156 106.50 16 7.01
2023-01-17 4958 2193000 1281 233928500 107.00 107.00 106.00 107.00 0.50 0.47% 106.50 99 107.00 70 7.04
2023-01-30 4958 4761000 2378 519039500 109.50 110.00 108.00 109.00 2.00 1.87% 109.00 89 109.50 41 7.17
2023-01-31 4958 4137000 1539 453899500 109.00 110.50 108.50 110.00 1.00 0.92% 109.50 67 110.00 119 7.24
2023-02-01 4958 3283000 1713 366336000 110.00 112.50 110.00 111.50 1.50 1.36% 111.50 217 112.00 35 7.34
2023-02-02 4958 3025000 1711 340191000 112.50 113.50 111.50 113.00 1.50 1.35% 112.50 324 113.00 11 7.43
2023-02-03 4958 1818000 1144 204546500 114.00 114.00 111.50 112.50 0.50 -0.44% 112.00 114 112.50 51 7.40
2023-02-06 4958 1794000 917 201968000 113.00 113.00 112.00 112.50 0.00 0% 112.50 102 113.00 36 7.40
2023-02-07 4958 2228000 1310 251050500 113.50 114.00 112.00 112.50 0.00 0% 112.50 93 113.00 24 7.40
2023-02-08 4958 5803000 3795 648018000 113.50 113.50 111.00 112.50 0.00 0% 112.50 60 113.00 509 7.40
2023-02-09 4958 1656000 838 186423500 112.00 113.00 111.50 112.50 0.00 0% 112.50 73 113.00 243 7.40
2023-02-10 4958 1280000 688 143365000 113.00 113.00 111.50 111.50 1.00 -0.89% 111.50 219 112.00 40 7.34
2023-02-13 4958 2954000 1443 331712000 112.00 113.00 111.50 113.00 1.50 1.35% 112.50 5 113.00 323 7.43
2023-02-14 4958 2223000 1212 251869500 113.50 114.00 112.50 113.50 0.50 0.44% 113.00 193 113.50 18 7.47
2023-02-15 4958 1705000 1090 192722500 113.50 113.50 112.50 113.50 0.00 0% 113.00 11 113.50 307 7.47
2023-02-16 4958 2080000 1150 237268000 114.00 114.50 113.50 114.00 0.50 0.44% 114.00 197 114.50 165 7.50
2023-02-17 4958 2073000 1183 237448500 114.00 115.00 114.00 114.50 0.50 0.44% 114.50 31 115.00 234 7.53
2023-02-20 4958 1511000 966 173266000 114.50 115.50 114.00 114.50 0.00 0% 114.00 220 114.50 8 7.53
2023-02-21 4958 936000 591 107184500 114.50 115.00 113.50 115.00 0.50 0.44% 114.50 46 115.00 265 7.57
2023-02-22 4958 2524000 1382 287394500 114.00 115.00 113.00 114.50 0.50 -0.43% 114.00 198 114.50 10 7.53
2023-02-23 4958 3459000 2057 393004500 114.50 114.50 112.50 114.00 0.50 -0.44% 113.50 232 114.00 61 7.50
2023-02-24 4958 3288000 1778 370394500 114.00 114.50 112.00 112.00 2.00 -1.75% 112.00 188 112.50 3 7.37
2023-03-02 4958 2882000 1836 327352500 114.50 114.50 112.50 113.50 0.50 1.34% 113.50 329 114.00 69 7.47
2023-03-03 4958 3445000 2048 396388500 114.50 116.00 114.50 114.50 1.00 0.88% 114.50 33 115.00 667 7.53
2023-03-06 4958 3027000 1561 348283500 115.00 116.00 114.50 115.00 0.50 0.44% 114.50 220 115.00 254 7.57
2023-03-07 4958 7356000 3739 864772000 115.50 119.00 114.50 117.50 2.50 2.17% 117.50 25 118.00 278 7.73
2023-03-08 4958 5516000 3449 645090000 116.50 118.50 116.00 116.50 1.00 -0.85% 116.50 94 117.00 970 7.66
2023-03-09 4958 6173000 3207 719862500 116.50 118.00 115.00 117.00 0.50 0.43% 116.50 403 117.00 35 7.70
2023-03-10 4958 5748000 2866 655558000 116.00 116.00 113.00 114.00 3.00 -2.56% 113.50 281 114.00 87 7.50
2023-03-13 4958 4986000 1882 570807500 114.00 115.50 113.00 115.50 1.50 1.32% 115.00 691 115.50 189 7.60
2023-03-14 4958 16195000 8602 1776390000 113.50 113.50 108.50 108.50 7.00 -6.06% 108.50 177 109.00 380 7.22
2023-03-15 4958 8398000 3960 906621000 109.00 109.50 107.00 107.50 1.00 -0.92% 107.50 74 108.00 68 7.16
2023-03-16 4958 5378000 2530 577046500 106.50 109.00 106.00 107.50 0.00 0% 107.00 300 107.50 60 7.16
2023-03-17 4958 7945000 3031 860016000 108.00 109.00 107.00 109.00 1.50 1.4% 108.50 1 109.00 305 7.26
2023-03-20 4958 2582000 1591 278388000 108.50 109.00 107.50 107.50 1.50 -1.38% 107.50 228 108.00 1184 7.16
2023-03-21 4958 6345000 3131 684395500 107.50 108.50 107.00 108.00 0.50 0.47% 108.00 73 108.50 104 7.19
2023-03-22 4958 4348000 2476 476287000 109.00 110.00 109.00 110.00 2.00 1.85% 109.50 153 110.00 140 7.32
2023-03-23 4958 3923000 2087 429797500 109.50 110.50 109.00 109.50 0.50 -0.45% 109.00 358 109.50 160 7.29
2023-03-24 4958 5623000 2324 620078500 110.00 111.00 109.50 110.50 1.00 0.91% 110.50 176 111.00 757 7.36
2023-03-27 4958 3355000 1990 374894000 111.00 112.50 110.50 112.00 1.50 1.36% 111.50 68 112.00 118 7.46
2023-03-28 4958 2895000 1577 321800500 112.50 113.00 110.00 111.00 1.00 -0.89% 110.50 92 111.00 73 7.39
2023-03-29 4958 2489000 1342 278429000 111.50 112.50 111.00 112.00 1.00 0.9% 112.00 5 112.50 436 7.46
2023-03-30 4958 3733000 1985 423445000 112.50 114.00 112.50 114.00 2.00 1.79% 113.50 79 114.00 206 7.59
2023-03-31 4958 5535000 3286 633310000 114.50 115.00 113.50 114.00 0.00 0% 114.00 10 114.50 192 7.59
2023-04-06 4958 3075000 2108 353661000 114.00 116.00 113.00 115.50 1.50 1.32% 115.00 108 115.50 84 7.69
2023-04-07 4958 1945000 1168 222542000 115.50 115.50 113.50 114.00 1.50 -1.3% 113.50 146 114.00 131 7.59
2023-04-10 4958 2721000 1670 305183500 113.00 113.50 111.50 111.50 2.50 -2.19% 111.50 267 112.00 78 7.42
2023-04-11 4958 2877000 1335 325395000 112.00 114.00 112.00 113.50 2.00 1.79% 113.00 60 113.50 62 7.56
2023-04-12 4958 1990000 1046 226028500 113.50 114.50 113.00 113.50 0.00 0% 113.00 349 113.50 28 7.56
2023-04-13 4958 3730000 1581 423563000 113.50 114.50 113.00 113.00 0.50 -0.44% 113.00 61 113.50 87 7.52
2023-04-14 4958 2970000 1376 336656500 113.50 114.00 112.50 113.00 0.00 0% 113.00 930 113.50 397 7.52
2023-04-17 4958 2651000 1371 298853000 113.00 113.50 112.00 113.00 0.00 0% 112.50 108 113.00 48 7.52
2023-04-18 4958 1883000 1132 212854000 113.00 113.50 112.50 113.50 0.50 0.44% 113.00 409 113.50 147 7.56
2023-04-19 4958 2973000 1468 333329000 113.50 114.00 111.00 111.00 2.50 -2.2% 111.00 160 111.50 47 7.39
2023-04-20 4958 2156000 1409 239864500 110.50 112.00 110.00 111.50 0.50 0.45% 111.50 7 112.00 108 7.42
2023-04-21 4958 3128000 1707 349186000 111.00 112.50 111.00 111.00 0.50 -0.45% 111.00 775 111.50 216 7.39
2023-04-24 4958 4073000 2006 450442000 110.50 111.50 110.00 110.50 0.50 -0.45% 110.50 47 111.00 129 7.36
2023-04-25 4958 3951000 2236 435358000 111.50 112.00 109.00 109.00 1.50 -1.36% 109.00 184 109.50 155 7.26
2023-04-26 4958 3956000 2407 429993500 108.50 109.50 107.50 108.50 0.50 -0.46% 108.50 112 109.00 305 7.22
2023-04-27 4958 4322000 1905 480155000 108.50 112.00 108.50 111.00 2.50 2.3% 111.00 468 111.50 109 7.39
2023-04-28 4958 2895000 1219 324366500 112.00 113.00 111.50 111.50 0.50 0.45% 111.50 267 112.00 84 7.42
2023-05-02 4958 3031000 1921 338309000 111.50 112.50 110.50 112.00 0.50 0.45% 112.00 297 112.50 172 7.46
2023-05-03 4958 1665000 884 187397500 112.00 113.00 112.00 112.50 0.50 0.45% 112.50 17 113.00 262 7.49
2023-05-04 4958 1789000 1116 202152000 112.50 113.50 112.50 113.00 0.50 0.44% 113.00 22 113.50 181 7.52
2023-05-05 4958 1180000 621 133456500 113.00 113.50 112.50 113.50 0.50 0.44% 113.00 88 113.50 121 7.56
2023-05-08 4958 4279000 2217 492876500 114.00 116.00 113.50 115.50 2.00 1.76% 115.50 17 116.00 350 7.69
2023-05-09 4958 3338000 2340 383372000 114.50 115.50 114.00 115.00 0.50 -0.43% 115.00 17 115.50 282 7.66
2023-05-10 4958 2642000 1856 300684000 115.00 115.00 113.00 114.00 1.00 -0.87% 113.50 320 114.00 52 7.59
2023-05-11 4958 12560000 6314 1339877000 110.00 110.00 104.00 106.00 8.00 -7.02% 106.00 96 106.50 62 7.81
2023-05-12 4958 4237000 2191 445672500 105.50 106.00 104.00 105.00 1.00 -0.94% 105.00 397 105.50 152 7.74
2023-05-15 4958 1624000 1047 170371500 104.50 105.50 104.00 105.00 0.00 0% 105.00 23 105.50 84 7.74
2023-05-16 4958 4732000 2959 507550500 105.50 108.00 105.00 107.50 2.50 2.38% 107.00 137 107.50 8 7.92
2023-05-17 4958 3094203 2179 333724908 106.50 108.50 106.50 107.50 0.00 0% 107.50 108 108.00 103 7.92
2023-05-18 4958 4792000 2724 526759000 109.00 110.50 108.50 110.00 2.50 2.33% 110.00 62 110.50 168 8.11
2023-05-19 4958 3147000 1932 352947000 110.00 113.00 109.50 113.00 3.00 2.73% 113.00 69 113.50 336 8.33
2023-05-22 4958 3164000 2354 357706500 112.50 114.00 112.00 113.50 0.50 0.44% 113.50 62 114.00 193 8.36
2023-05-23 4958 4021000 2557 450453500 113.50 113.50 111.00 112.00 1.50 -1.32% 112.00 140 112.50 148 8.25
2023-05-24 4958 2381000 1496 268144500 111.50 113.50 111.50 113.00 1.00 0.89% 113.00 14 113.50 132 8.33
2023-05-25 4958 3199000 1609 363862500 112.50 114.50 112.50 113.50 0.50 0.44% 113.50 118 114.00 8 8.36
2023-05-26 4958 2530000 1304 287854000 114.00 114.50 113.00 114.00 0.50 0.44% 113.50 81 114.00 24 8.40
2023-05-29 4958 2443000 1634 279699000 114.00 115.00 114.00 114.50 0.50 0.44% 114.50 4 115.00 371 8.44
2023-05-30 4958 4130000 1986 474811000 114.50 116.00 114.00 115.50 1.00 0.87% 115.00 503 115.50 17 8.51
2023-05-31 4958 5439000 1995 630106500 116.00 116.50 115.00 116.00 0.50 0.43% 115.50 406 116.00 70 8.55
2023-06-01 4958 3269000 1963 376441500 115.00 116.00 114.50 115.50 0.50 -0.43% 115.00 297 115.50 14 8.51
2023-06-02 4958 5188000 2881 595584000 115.50 115.50 114.00 114.50 1.00 -0.87% 114.50 67 115.00 233 8.44
2023-06-05 4958 4749000 3287 518554000 109.50 110.50 108.50 108.50 0.00 -5.24% 108.50 220 109.00 27 8.00
2023-06-06 4958 2394000 1665 260114000 109.50 109.50 108.00 108.50 0.00 0% 108.00 1158 108.50 26 8.00
2023-06-07 4958 2418000 1589 263680500 108.50 109.50 108.00 109.50 1.00 0.92% 109.00 176 109.50 117 8.07
2023-06-08 4958 3718000 2329 401377000 108.50 109.00 107.50 107.50 2.00 -1.83% 107.00 378 107.50 14 7.92
2023-06-09 4958 1987000 1298 213741500 108.50 108.50 107.00 107.50 0.00 0% 107.50 838 108.00 81 7.92
2023-06-12 4958 3539000 2089 378789500 108.50 108.50 106.00 107.50 0.00 0% 107.50 231 108.00 78 7.92
2023-06-13 4958 2765000 1660 299898500 108.00 109.00 107.50 108.50 1.00 0.93% 108.50 181 109.00 300 8.00
2023-06-14 4958 2156000 1262 233824000 108.50 110.00 107.50 108.00 0.50 -0.46% 107.50 493 108.00 23 7.96
2023-06-15 4958 2475000 1738 266132500 108.50 108.50 107.00 107.50 0.50 -0.46% 107.50 88 108.00 78 7.92
2023-06-16 4958 6049000 2171 648962500 107.50 108.50 107.00 107.00 0.50 -0.47% 107.00 1126 107.50 162 7.88
2023-06-19 4958 4963000 1822 528936500 107.00 107.00 106.00 106.50 0.50 -0.47% 106.00 791 106.50 110 7.85
2023-06-20 4958 4142000 1479 438502000 107.00 107.00 105.50 105.50 1.00 -0.94% 105.50 652 106.00 187 7.77
2023-06-21 4958 3706000 1786 394220000 106.50 107.50 105.50 106.50 1.00 0.95% 106.00 336 106.50 237 7.85
2023-06-26 4958 6622000 2868 717384000 106.00 109.50 105.50 109.00 2.50 2.35% 108.50 168 109.00 207 8.03
2023-06-27 4958 3466000 2290 371040500 109.00 109.00 106.00 106.00 3.00 -2.75% 106.00 225 106.50 92 7.81
2023-06-28 4958 2677000 1488 283357500 106.50 106.50 105.50 105.50 0.50 -0.47% 105.00 504 106.00 71 7.77
2023-06-29 4958 3335000 2032 350460000 106.50 106.50 104.50 104.50 1.00 -0.95% 104.50 249 105.00 110 7.70
2023-06-30 4958 1751000 830 183858500 104.50 105.50 104.50 105.00 0.50 0.48% 105.00 222 105.50 102 7.74
2023-07-03 4958 1633000 932 172412500 106.00 106.00 105.00 105.50 0.50 0.48% 105.50 103 106.00 130 7.77
2023-07-04 4958 1917000 906 202967500 105.50 106.50 105.00 106.00 0.50 0.47% 105.50 259 106.00 27 7.81
2023-07-05 4958 2032000 1186 216859500 106.00 107.50 106.00 106.50 0.50 0.47% 106.50 6 107.00 60 7.85
2023-07-06 4958 2414000 1574 254575000 106.00 106.50 105.00 105.00 1.50 -1.41% 105.00 1109 105.50 145 7.74
2023-07-07 4958 1871000 1077 196245500 105.00 105.50 104.00 105.00 0.00 0% 105.00 170 105.50 21 7.74
2023-07-10 4958 1416000 843 148761000 105.50 106.00 104.50 105.00 0.00 0% 105.00 37 105.50 33 7.74
2023-07-11 4958 1176000 742 123945000 106.00 106.00 105.00 105.50 0.50 0.48% 105.00 199 105.50 40 7.77
2023-07-12 4958 1690000 921 177781000 105.50 105.50 104.50 105.50 0.00 0% 105.00 136 105.50 90 7.77
2023-07-13 4958 2391000 1150 252655500 105.50 107.00 105.00 105.00 0.50 -0.47% 105.00 35 105.50 158 7.74
2023-07-14 4958 2921000 1286 308322000 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 46 106.00 115 7.81
2023-07-18 4958 4619000 2228 491959500 107.00 107.50 105.50 107.00 0.00 0.94% 106.50 194 107.00 95 7.88
2023-07-19 4958 3848000 2125 406587500 107.50 107.50 105.00 105.00 2.00 -1.87% 105.00 283 105.50 80 7.74
2023-07-20 4958 3005000 1468 317933000 105.50 107.00 105.00 105.50 0.50 0.48% 105.50 161 106.00 338 7.77
2023-07-21 4958 2965000 1510 310935000 105.00 105.50 104.50 104.50 1.00 -0.95% 104.50 556 105.00 75 7.70
2023-07-24 4958 3402000 1373 356767500 105.50 105.50 104.00 105.00 0.50 0.48% 104.50 389 105.00 162 7.74
2023-07-25 4958 3103000 1404 328236000 105.50 106.50 104.50 106.50 1.50 1.43% 106.00 143 106.50 115 7.85
2023-07-27 4958 1821000 1145 191441500 106.00 106.00 104.50 105.00 0.50 -1.41% 105.00 584 105.50 81 7.74
2023-07-28 4958 1660000 858 174660500 105.00 106.00 104.50 105.50 0.50 0.48% 105.00 253 105.50 42 7.77
2023-07-31 4958 2706000 991 285820500 106.00 107.00 105.00 105.00 0.50 -0.47% 105.00 1810 105.50 40 7.74
2023-08-01 4958 3060000 1426 325991000 106.00 107.50 105.50 106.50 1.50 1.43% 106.50 23 107.00 163 7.85
2023-08-02 4958 4232000 1940 444654500 106.00 106.50 104.50 104.50 2.00 -1.88% 104.50 316 105.00 142 7.70
2023-08-04 4958 1662000 907 173864000 104.50 105.50 104.00 104.50 0.00 0% 104.50 201 105.00 86 7.70
2023-08-07 4958 1380000 852 145632500 104.50 106.00 104.50 105.50 1.00 0.96% 105.50 65 106.00 68 7.77
2023-08-08 4958 1997000 1156 211100500 106.50 106.50 105.00 105.50 0.00 0% 105.50 80 106.00 44 7.77
2023-08-09 4958 1829000 962 192456500 105.50 106.50 104.50 105.00 0.50 -0.47% 105.00 38 105.50 90 7.74
2023-08-10 4958 12546000 6991 1226978500 102.00 102.50 95.30 98.50 6.50 -6.19% 98.50 18 98.60 2 9.21
2023-08-11 4958 4855000 2823 468500400 98.20 98.30 96.00 96.00 2.50 -2.54% 96.00 696 96.10 61 8.98
2023-08-14 4958 4538000 2670 430151400 95.70 95.70 93.50 95.50 0.50 -0.52% 95.50 31 95.60 40 8.93
2023-08-15 4958 3273000 2158 311703600 95.10 96.30 94.40 95.30 0.20 -0.21% 95.30 12 95.40 1 8.91
2023-08-16 4958 2786000 1838 266787300 94.20 96.90 93.60 96.30 1.00 1.05% 96.20 1 96.30 1 9.01
2023-08-17 4958 2765000 1712 265349800 95.00 96.60 94.70 96.30 0.00 0% 96.20 3 96.30 15 9.01
2023-08-18 4958 1746000 1260 166664800 95.80 96.20 95.00 95.10 1.20 -1.25% 95.10 15 95.20 2 8.90
2023-08-21 4958 1767000 1205 169558000 95.30 96.80 95.30 95.90 0.80 0.84% 95.80 7 95.90 24 8.97
2023-08-22 4958 1781000 1072 170050000 96.10 96.20 95.00 95.70 0.20 -0.21% 95.60 1 95.70 3 8.95
2023-08-23 4958 1283000 939 122282000 95.50 95.50 95.10 95.30 0.40 -0.42% 95.30 44 95.40 1 8.91
2023-08-24 4958 1501000 1018 143597100 95.90 96.10 95.00 95.70 0.40 0.42% 95.70 45 95.80 6 8.95
2023-08-25 4958 1530000 1048 145667300 95.10 95.60 94.60 95.10 0.60 -0.63% 95.10 11 95.30 1 8.90
2023-08-28 4958 1311000 990 125905200 95.50 96.60 95.40 95.90 0.80 0.84% 95.70 4 95.90 13 8.97
2023-08-29 4958 2549000 1356 242416900 95.80 95.90 94.80 95.10 0.80 -0.83% 95.10 58 95.50 5 8.90
2023-08-30 4958 2457000 1579 236692400 95.60 96.80 95.30 96.80 1.70 1.79% 96.70 6 96.80 17 9.06
2023-08-31 4958 3552000 1658 344724800 96.80 98.20 96.30 96.70 0.10 -0.1% 96.70 71 97.30 34 9.05
2023-09-01 4958 1515000 1047 146595800 97.20 97.40 96.20 96.80 0.10 0.1% 96.70 21 96.80 39 9.06
2023-09-04 4958 1379000 871 133114800 96.30 97.00 96.00 97.00 0.20 0.21% 96.80 4 97.00 12 9.07
2023-09-05 4958 1742000 1172 168955400 96.20 97.30 96.20 97.30 0.30 0.31% 97.10 9 97.30 5 9.10
2023-09-06 4958 3119000 2146 307035600 97.50 99.50 97.10 99.00 1.70 1.75% 99.00 27 99.10 51 9.26
2023-09-07 4958 3727000 2374 367160400 99.00 99.50 97.70 97.80 1.20 -1.21% 97.80 13 97.90 14 9.15
2023-09-08 4958 3452000 2209 333911000 97.40 97.50 95.80 96.50 1.30 -1.33% 96.50 105 96.60 29 9.03
2023-09-11 4958 1724000 1131 166502600 96.80 97.10 96.20 96.50 0.00 0% 96.50 4 96.60 18 9.03
2023-09-12 4958 2535000 1774 248923000 96.50 98.90 96.50 98.60 2.10 2.18% 98.50 13 98.60 32 9.22
2023-09-13 4958 3286000 2143 325541300 98.00 100.50 97.80 98.80 0.20 0.2% 98.70 18 98.80 28 9.24
2023-09-14 4958 3018000 1764 302197600 99.30 100.50 99.20 100.50 1.70 1.72% 100.00 105 100.50 30 9.40
2023-09-15 4958 4615000 1712 467986600 100.00 102.50 99.60 102.50 2.00 1.99% 102.00 1 102.50 381 9.59
2023-09-18 4958 2000000 1200 203230000 101.00 102.50 101.00 101.50 1.00 -0.98% 101.00 249 101.50 88 9.49
2023-09-19 4958 4997000 2537 512732500 101.50 104.50 101.50 102.50 1.00 0.99% 102.50 51 103.00 221 9.59
2023-09-20 4958 3588000 1874 366542000 103.50 104.00 100.50 101.50 1.00 -0.98% 101.00 116 101.50 9 9.49
2023-09-21 4958 3544000 2413 349875400 100.50 100.50 97.70 97.70 3.80 -3.74% 97.70 37 97.80 23 9.14
2023-09-22 4958 1875000 1119 184541100 97.00 99.10 96.30 99.00 1.30 1.33% 98.90 16 99.00 17 9.26
2023-09-25 4958 1257000 682 124751200 98.80 99.50 98.40 99.50 0.50 0.51% 99.30 9 99.50 10 9.31
2023-09-26 4958 1787000 1081 175620000 99.10 99.60 97.70 98.30 1.20 -1.21% 98.20 18 98.30 14 9.20
2023-09-27 4958 1336000 869 130629600 97.40 98.70 97.20 97.60 0.70 -0.71% 97.60 3 97.70 1 9.13
2023-09-28 4958 1462000 864 144149200 98.00 99.60 98.00 98.40 0.80 0.82% 98.40 13 98.50 4 9.20
2023-10-02 4958 1015000 696 101042100 99.50 99.80 99.20 99.80 1.40 1.42% 99.70 13 99.80 23 9.34
2023-10-03 4958 1456000 895 143774500 99.50 99.60 98.20 98.40 1.40 -1.4% 98.30 31 98.40 26 9.20
2023-10-04 4958 2302000 1566 223904000 97.40 97.70 97.00 97.40 1.00 -1.02% 97.40 58 97.50 25 9.11
2023-10-05 4958 1817000 1306 178240100 97.40 99.30 97.40 98.00 0.60 0.62% 97.90 23 98.00 24 9.17
2023-10-06 4958 815000 583 80111300 98.20 98.60 98.00 98.50 0.50 0.51% 98.40 2 98.50 1 9.21
2023-10-11 4958 2978000 1910 297577900 99.90 100.50 98.90 100.50 2.00 2.03% 100.00 136 100.50 2 9.40
2023-10-12 4958 2501000 1524 250837600 100.50 101.00 99.30 101.00 0.50 0.5% 100.50 154 101.00 299 9.45
2023-10-13 4958 2211000 1170 222929600 100.00 101.50 99.80 101.50 0.50 0.5% 101.00 263 101.50 3 9.49
2023-10-16 4958 2034000 1136 206413000 101.00 102.00 100.50 102.00 0.50 0.49% 102.00 16 102.50 328 9.54
2023-10-17 4958 2304000 1162 232724500 102.50 102.50 100.50 100.50 1.50 -1.47% 100.50 106 101.00 67 9.40
2023-10-18 4958 2652000 1300 268211000 101.00 101.50 100.50 101.50 1.00 1% 101.00 14 101.50 331 9.49
2023-10-19 4958 3101000 1788 308028600 101.00 101.00 98.40 98.50 3.00 -2.96% 98.40 17 98.50 5 9.21
2023-10-20 4958 1762000 1131 172263400 98.00 98.20 97.20 97.80 0.70 -0.71% 97.80 10 97.90 43 9.15
2023-10-23 4958 3075000 1751 294400100 96.00 97.40 94.90 95.20 2.60 -2.66% 95.20 51 95.30 32 8.91
2023-10-24 4958 2614000 1617 248914100 95.30 96.40 93.50 96.40 1.20 1.26% 96.30 9 96.40 16 9.02
2023-10-25 4958 3067259 2144 301969124 96.80 99.50 96.10 99.00 2.60 2.7% 98.90 41 99.10 45 9.26
2023-10-26 4958 3084000 1956 297531700 98.00 98.10 95.60 95.90 3.10 -3.13% 95.90 2 96.00 1 8.97
2023-10-27 4958 1517000 884 147668900 96.40 98.00 96.20 98.00 2.10 2.19% 98.00 15 98.10 30 9.17
2023-10-30 4958 1498000 971 144713900 98.00 98.00 96.10 96.50 1.50 -1.53% 96.40 2 96.50 90 9.03
2023-10-31 4958 2037000 1022 198330900 96.60 97.80 96.60 97.50 1.00 1.04% 97.40 3 97.50 20 9.12
2023-11-01 4958 2245000 1463 217483300 98.00 98.00 95.60 97.50 0.00 0% 97.40 19 97.50 12 9.12
2023-11-02 4958 4519000 2506 450989300 97.80 101.50 97.70 101.00 3.50 3.59% 100.50 33 101.00 23 9.45
2023-11-03 4958 2598000 1540 258502000 101.00 101.00 98.70 99.60 1.40 -1.39% 99.50 1 99.60 3 9.32
2023-11-06 4958 4009000 2037 405472200 100.50 102.50 98.80 102.50 2.90 2.91% 102.00 64 102.50 127 9.59
2023-11-07 4958 3238000 1751 326665000 101.50 101.50 100.00 101.50 1.00 -0.98% 101.00 91 101.50 135 9.49
2023-11-08 4958 3286000 1898 338064500 102.50 104.00 101.50 103.00 1.50 1.48% 103.00 46 103.50 133 13.17
2023-11-09 4958 2496000 1482 257774000 103.00 104.00 102.00 103.50 0.50 0.49% 103.50 68 104.00 148 13.24
2023-11-10 4958 1854000 1071 189668500 103.00 103.50 101.50 102.00 1.50 -1.45% 102.00 29 102.50 63 13.04
2023-11-13 4958 2036000 1112 209285500 103.00 103.50 102.00 103.00 1.00 0.98% 102.50 116 103.00 36 13.17
2023-11-14 4958 2018000 1160 206694500 103.00 103.50 101.50 102.50 0.50 -0.49% 102.50 17 103.00 178 13.11
2023-11-15 4958 2391000 1732 247392500 104.00 104.00 102.50 103.50 1.00 0.98% 103.50 168 104.00 532 13.24
2023-11-16 4958 2286000 1301 236595000 104.00 104.00 102.50 103.50 0.00 0% 103.50 2 104.00 389 13.24
2023-11-17 4958 2895000 1659 301631500 104.00 104.50 103.50 104.50 1.00 0.97% 104.00 64 104.50 75 13.36
2023-11-20 4958 3446000 1601 352526500 104.50 104.50 101.50 102.00 2.50 -2.39% 102.00 60 102.50 72 13.04
2023-11-21 4958 3792000 1973 389589000 103.00 104.00 101.50 104.00 2.00 1.96% 103.50 42 104.00 151 13.30
2023-11-22 4958 1628000 858 167121000 103.00 103.50 102.00 103.00 1.00 -0.96% 102.50 145 103.00 153 13.17
2023-11-23 4958 5869000 2771 616924000 103.00 106.00 103.00 106.00 3.00 2.91% 105.50 155 106.00 171 13.56
2023-11-24 4958 3807000 1937 402227000 107.00 107.50 104.50 105.00 1.00 -0.94% 105.00 49 105.50 88 13.43
2023-11-27 4958 2937000 1409 304929500 105.50 106.00 103.00 103.00 2.00 -1.9% 103.00 38 103.50 67 13.17
2023-11-28 4958 2414000 1173 251237500 103.50 105.00 103.50 104.50 1.50 1.46% 104.50 10 105.00 268 13.36
2023-11-29 4958 3022000 1550 313593000 104.50 104.50 103.00 104.50 0.00 0% 104.00 53 104.50 205 13.36
2023-11-30 4958 4371000 1957 450892500 104.00 104.00 102.00 103.50 1.00 -0.96% 103.00 239 103.50 140 13.24
2023-12-01 4958 1831000 759 188121500 103.00 103.50 102.50 103.00 0.50 -0.48% 102.50 335 103.00 331 13.17
2023-12-04 4958 2689000 965 276547500 103.50 104.00 102.00 103.00 0.00 0% 102.50 51 103.00 28 13.17
2023-12-05 4958 1872000 894 191745500 102.50 103.00 102.00 103.00 0.00 0% 102.50 58 103.00 243 13.17
2023-12-06 4958 1520000 693 155996500 103.00 103.50 102.00 102.50 0.50 -0.49% 102.50 78 103.00 255 13.11
2023-12-07 4958 1812000 947 188140000 103.00 104.50 103.00 103.50 1.00 0.98% 103.50 435 104.00 79 13.24
2023-12-08 4958 3480000 1415 358039500 104.50 104.50 102.00 103.00 0.50 -0.48% 102.50 359 103.00 159 13.17
2023-12-11 4958 3981000 1829 415904500 103.50 105.50 103.00 104.50 1.50 1.46% 104.00 393 104.50 2 13.36
2023-12-12 4958 4010000 1875 424721000 105.00 106.50 104.50 106.50 2.00 1.91% 106.00 353 106.50 89 13.62
2023-12-13 4958 2524000 1303 267184000 107.50 107.50 105.00 106.00 0.50 -0.47% 105.50 46 106.00 163 13.56
2023-12-14 4958 2318000 1556 246999500 106.50 107.00 105.50 107.00 1.00 0.94% 107.00 11 107.50 662 13.68
2023-12-15 4958 4131000 1854 440491500 107.50 108.00 106.00 106.50 0.50 -0.47% 106.50 145 107.00 96 13.62
2023-12-18 4958 4301000 1515 460158000 107.50 108.00 105.50 107.00 0.50 0.47% 107.00 387 107.50 373 13.68
2023-12-19 4958 6321000 2277 670921500 106.50 107.50 104.00 107.50 0.50 0.47% 107.00 4 107.50 362 13.75
2023-12-20 4958 6257000 3042 671632500 107.50 109.50 106.50 107.00 0.50 -0.47% 107.00 70 107.50 430 13.68
2023-12-21 4958 5591000 2253 595429500 106.00 107.50 105.50 107.00 0.00 0% 106.50 107 107.00 14 13.68
2023-12-22 4958 3780000 1664 405407000 108.00 108.00 106.50 107.50 0.50 0.47% 107.50 42 108.00 1196 13.75
2023-12-25 4958 2032000 867 218465500 107.50 108.00 106.50 108.00 0.50 0.47% 107.50 45 108.00 184 13.81
2023-12-26 4958 2406000 1117 259737500 108.00 108.50 107.50 108.00 0.00 0% 107.50 231 108.00 304 13.81
2023-12-27 4958 3065000 1698 331477000 108.00 108.50 107.00 108.50 0.50 0.46% 108.50 3 109.00 593 13.87
2023-12-28 4958 4891000 2181 534645500 109.00 110.00 108.50 109.50 1.00 0.92% 109.00 5 109.50 146 14.00
2023-12-29 4958 3410000 1164 370391500 109.50 110.00 107.50 109.00 0.50 -0.46% 108.50 89 109.00 384 13.94