至上(8112)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　　35.80
0
0%		36.20
0.4
1.12%		36.85
0.65
1.8%		37.00
0.15
0.41%		 　37.15
0.15
0.41%		37.10
-0.05
-0.13%		36.90
-0.2
-0.54%		36.90
0
0%		36.60
-0.3
-0.81%		 　36.60
0
0%		37.10
0.5
1.37%		 　　　　　　　　　　　37.60
0.5
1.35%		37.30
-0.3
-0.8%		36.9
2 月37.50
0.2
0.54%		38.10
0.6
1.6%		38.30
0.2
0.52%		 　38.25
-0.05
-0.13%		38.25
0
0%		37.45
-0.8
-2.09%		37.50
0.05
0.13%		37.40
-0.1
-0.27%		 　37.45
0.05
0.13%		37.70
0.25
0.67%		37.60
-0.1
-0.27%		37.75
0.15
0.4%		37.85
0.1
0.26%		 　38.25
0.4
1.06%		38.60
0.35
0.92%		38.60
0
0%		38.65
0.05
0.13%		38.60
-0.05
-0.13%		 38.83
3 月　41.35
2.75
7.12%		42.75
1.4
3.39%		 　41.45
-1.3
-3.04%		41.00
-0.45
-1.09%		41.15
0.15
0.37%		42.20
1.05
2.55%		42.60
0.4
0.95%		 　42.95
0.35
0.82%		42.75
-0.2
-0.47%		42.85
0.1
0.23%		42.80
-0.05
-0.12%		43.20
0.4
0.93%		 　42.85
-0.35
-0.81%		43.60
0.75
1.75%		43.80
0.2
0.46%		43.80
0
0%		43.75
-0.05
-0.11%		 　43.95
0.2
0.46%		43.75
-0.2
-0.46%		43.90
0.15
0.34%		43.90
0
0%		44.55
0.65
1.48%		42.93
4 月 　　　　45.00
0.45
1.01%		45.10
0.1
0.22%		 　44.65
-0.45
-1%		44.80
0.15
0.34%		44.60
-0.2
-0.45%		44.20
-0.4
-0.9%		44.30
0.1
0.23%		 　44.70
0.4
0.9%		44.50
-0.2
-0.45%		44.35
-0.15
-0.34%		44.25
-0.1
-0.23%		43.45
-0.8
-1.81%		 　43.55
0.1
0.23%		43.05
-0.5
-1.15%		43.45
0.4
0.93%		43.55
0.1
0.23%		43.40
-0.15
-0.34%		 44.14
5 月　43.50
0.1
0.23%		44.15
0.65
1.49%		44.55
0.4
0.91%		44.65
0.1
0.22%		 　44.55
-0.1
-0.22%		44.30
-0.25
-0.56%		44.90
0.6
1.35%		44.75
-0.15
-0.33%		44.95
0.2
0.45%		 　44.80
-0.15
-0.33%		44.65
-0.15
-0.33%		45.05
0.4
0.9%		45.45
0.4
0.89%		45.60
0.15
0.33%		 　45.80
0.2
0.44%		45.80
0
0%		45.90
0.1
0.22%		45.65
-0.25
-0.54%		45.75
0.1
0.22%		 　46.30
0.55
1.2%		46.05
-0.25
-0.54%		46.25
0.2
0.43%		45.18
6 月46.75
0.5
1.08%		47.70
0.95
2.03%		 　48.00
0.3
0.63%		48.15
0.15
0.31%		49.15
1
2.08%		49.50
0.35
0.71%		49.45
-0.05
-0.1%		 　49.90
0.45
0.91%		49.60
-0.3
-0.6%		50.40
0.8
1.61%		49.95
-0.45
-0.89%		48.90
-1.05
-2.1%		 　48.85
-0.05
-0.1%		48.25
-0.6
-1.23%		48.85
0.6
1.24%		 　　　48.90
0.05
0.1%		48.20
-0.7
-1.43%		48.80
0.6
1.24%		48.75
-0.05
-0.1%		48.40
-0.35
-0.72%		 48.84
7 月　　48.85
0.45
0.93%		48.80
-0.05
-0.1%		48.35
-0.45
-0.92%		44.20
-4.15
-8.58%		43.40
-0.8
-1.81%		 　42.20
-1.2
-2.76%		43.10
0.9
2.13%		43.15
0.05
0.12%		43.85
0.7
1.62%		47.40
3.55
8.1%		 　　47.95
0.55
1.16%		47.95
0
0%		48.30
0.35
0.73%		48.40
0.1
0.21%		 　48.55
0.15
0.31%		49.05
0.5
1.03%		 49.30
0.25
0.51%		49.05
-0.25
-0.51%		 48.30
-0.75
-1.53%		46.99
8 月47.90
-0.4
-0.83%		47.40
-0.5
-1.04%		 47.80
0.4
0.84%		 　48.35
0.55
1.15%		48.60
0.25
0.52%		49.20
0.6
1.23%		49.35
0.15
0.3%		51.20
1.85
3.75%		 　49.95
-1.25
-2.44%		49.25
-0.7
-1.4%		48.95
-0.3
-0.61%		50.40
1.45
2.96%		49.65
-0.75
-1.49%		 　49.90
0.25
0.5%		49.55
-0.35
-0.7%		49.75
0.2
0.4%		49.10
-0.65
-1.31%		49.85
0.75
1.53%		 　49.25
-0.6
-1.2%		49.20
-0.05
-0.1%		48.20
-1
-2.03%		48.20
0
0%		49.12
9 月48.20
0
0%		 　48.40
0.2
0.41%		50.20
1.8
3.72%		55.20
5
9.96%		50.40
-4.8
-8.7%		51.10
0.7
1.39%		 　50.60
-0.5
-0.98%		51.80
1.2
2.37%		52.70
0.9
1.74%		53.20
0.5
0.95%		54.10
0.9
1.69%		 　54.40
0.3
0.55%		54.80
0.4
0.74%		54.10
-0.7
-1.28%		53.80
-0.3
-0.55%		54.40
0.6
1.12%		 　55.30
0.9
1.65%		54.60
-0.7
-1.27%		55.00
0.4
0.73%		55.10
0.1
0.18%		 53.04
10 月　55.30
0.2
0.36%		56.10
0.8
1.45%		56.40
0.3
0.53%		55.90
-0.5
-0.89%		56.00
0.1
0.18%		 　　　55.40
-0.6
-1.07%		55.60
0.2
0.36%		54.30
-1.3
-2.34%		 　53.40
-0.9
-1.66%		53.60
0.2
0.37%		52.80
-0.8
-1.49%		54.60
1.8
3.41%		54.20
-0.4
-0.73%		 　54.90
0.7
1.29%		55.30
0.4
0.73%		54.90
-0.4
-0.72%		53.80
-1.1
-2%		54.30
0.5
0.93%		 　55.40
1.1
2.03%		55.60
0.2
0.36%		54.87
11 月56.20
0.6
1.08%		55.90
-0.3
-0.53%		55.40
-0.5
-0.89%		 　55.20
-0.2
-0.36%		54.30
-0.9
-1.63%		54.90
0.6
1.1%		54.10
-0.8
-1.46%		53.60
-0.5
-0.92%		 　53.20
-0.4
-0.75%		53.60
0.4
0.75%		53.30
-0.3
-0.56%		53.50
0.2
0.38%		53.40
-0.1
-0.19%		 　54.40
1
1.87%		54.40
0
0%		53.30
-1.1
-2.02%		53.30
0
0%		53.20
-0.1
-0.19%		 　53.20
0
0%		53.60
0.4
0.75%		55.70
2.1
3.92%		55.90
0.2
0.36%		 54.28
12 月55.90
0
0%		 　55.90
0
0%		55.90
0
0%		55.80
-0.1
-0.18%		56.50
0.7
1.25%		62.10
5.6
9.91%		 　68.30
6.2
9.98%		68.90
0.6
0.88%		71.50
2.6
3.77%		71.10
-0.4
-0.56%		68.00
-3.1
-4.36%		 　65.10
-2.9
-4.26%		61.30
-3.8
-5.84%		60.80
-0.5
-0.82%		60.00
-0.8
-1.32%		59.90
-0.1
-0.17%		 　59.00
-0.9
-1.5%		59.70
0.7
1.19%		60.30
0.6
1.01%		59.70
-0.6
-1%		60.50
0.8
1.34%		　　61.78

說明:最高漲幅:9.98%最低跌幅:-8.7% 最高價:71.50最低價:35.80平均價:48.36,灰色底表示週末,漲167天(120)元,跌112天(-71.4)元,平盤21天
10%=4,8%=1,7%=8,4%=4,3%=4,2%=18,1%=73,0%=76,-0%=1,-1%=2,-2%=3,-3%=4,-4%=18,-5%=33,-6%=51,

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 8112 601000 397 21507100 35.80 35.90 35.55 35.80 0.00 0% 35.80 19 35.85 10 5.99
2023-01-04 8112 724000 426 26177450 35.90 36.35 35.90 36.20 0.40 1.12% 36.15 15 36.20 16 6.05
2023-01-05 8112 2112000 1426 78091800 36.50 37.30 36.45 36.85 0.65 1.8% 36.80 77 36.85 28 6.16
2023-01-06 8112 850000 605 31411900 36.85 37.10 36.75 37.00 0.15 0.41% 37.00 7 37.05 16 6.19
2023-01-09 8112 1084000 666 40212500 37.30 37.30 37.00 37.15 0.15 0.41% 37.10 3 37.15 1 6.21
2023-01-10 8112 915000 579 33930000 37.15 37.20 36.95 37.10 0.05 -0.13% 37.10 12 37.15 28 6.20
2023-01-11 8112 689000 374 25499750 37.10 37.25 36.85 36.90 0.20 -0.54% 36.90 6 36.95 4 6.17
2023-01-12 8112 490000 351 18124750 36.95 37.20 36.90 36.90 0.00 0% 36.85 30 36.90 4 6.17
2023-01-13 8112 615000 378 22604650 37.00 37.00 36.60 36.60 0.30 -0.81% 36.60 40 36.65 10 6.12
2023-01-16 8112 424000 309 15529450 36.60 36.70 36.50 36.60 0.00 0% 36.55 30 36.60 25 6.12
2023-01-17 8112 794000 479 29356450 36.60 37.15 36.60 37.10 0.50 1.37% 37.10 12 37.15 42 6.20
2023-01-30 8112 1329000 1037 49834400 37.35 37.65 37.25 37.60 0.50 1.35% 37.55 29 37.60 42 6.29
2023-01-31 8112 1432000 788 53723500 37.45 37.75 37.30 37.30 0.30 -0.8% 37.30 31 37.40 18 6.24
2023-02-01 8112 948000 646 35466700 37.40 37.55 37.30 37.50 0.20 0.54% 37.50 18 37.55 42 6.27
2023-02-02 8112 1725000 970 65404650 37.70 38.10 37.65 38.10 0.60 1.6% 38.05 8 38.10 77 6.37
2023-02-03 8112 1444000 949 55146800 38.15 38.30 37.95 38.30 0.20 0.52% 38.25 14 38.30 61 6.40
2023-02-06 8112 938000 683 35803650 38.30 38.30 38.00 38.25 0.05 -0.13% 38.20 48 38.25 5 6.40
2023-02-07 8112 990000 716 37861650 38.30 38.30 38.15 38.25 0.00 0% 38.20 72 38.25 5 6.40
2023-02-08 8112 3491000 2123 130657100 37.70 37.70 37.25 37.45 0.80 -2.09% 37.45 56 37.50 30 6.26
2023-02-09 8112 894000 620 33543450 37.45 37.60 37.40 37.50 0.05 0.13% 37.50 113 37.55 26 6.27
2023-02-10 8112 700000 451 26183450 37.50 37.55 37.30 37.40 0.10 -0.27% 37.40 1 37.45 43 6.25
2023-02-13 8112 744000 519 27744800 37.40 37.45 37.15 37.45 0.05 0.13% 37.40 18 37.45 31 6.26
2023-02-14 8112 602000 445 22650700 37.50 37.75 37.45 37.70 0.25 0.67% 37.65 38 37.70 13 6.30
2023-02-15 8112 813000 535 30522350 37.70 37.70 37.45 37.60 0.10 -0.27% 37.50 16 37.60 47 6.29
2023-02-16 8112 731000 559 27560950 37.80 37.80 37.60 37.75 0.15 0.4% 37.70 50 37.75 7 6.31
2023-02-17 8112 542000 395 20461400 37.75 37.85 37.65 37.85 0.10 0.26% 37.80 12 37.85 7 6.33
2023-02-20 8112 1112000 703 42350250 37.85 38.25 37.85 38.25 0.40 1.06% 38.20 36 38.25 21 6.40
2023-02-21 8112 1269000 843 48826850 38.25 38.65 38.20 38.60 0.35 0.92% 38.60 31 38.65 55 6.45
2023-02-22 8112 916000 606 35140300 38.40 38.60 38.10 38.60 0.00 0% 38.50 6 38.60 40 6.45
2023-02-23 8112 1526000 759 58966500 38.60 38.80 38.55 38.65 0.05 0.13% 38.60 61 38.65 22 6.46
2023-02-24 8112 1329000 592 51176950 38.65 38.70 38.30 38.60 0.05 -0.13% 38.55 11 38.60 19 6.45
2023-03-02 8112 13517000 7840 552426650 39.45 41.45 39.35 41.35 2.30 7.12% 41.35 80 41.40 43 6.91
2023-03-03 8112 13190000 7435 559694000 42.10 42.90 42.00 42.75 1.40 3.39% 42.75 6 42.80 248 7.15
2023-03-06 8112 7654000 4702 317144450 42.40 42.40 41.05 41.45 1.30 -3.04% 41.40 127 41.45 34 6.93
2023-03-07 8112 4306000 2561 176012900 41.10 41.10 40.65 41.00 0.45 -1.09% 40.95 39 41.00 46 6.86
2023-03-08 8112 2883000 1798 118554850 40.85 41.50 40.60 41.15 0.15 0.37% 41.10 15 41.15 77 6.88
2023-03-09 8112 10163000 5829 431581450 42.50 42.90 42.00 42.20 1.05 2.55% 42.20 11 42.25 24 7.06
2023-03-10 8112 10206000 5289 435392350 42.65 42.95 42.40 42.60 0.40 0.95% 42.55 105 42.60 15 8.78
2023-03-13 8112 7528000 3994 321220900 43.00 43.00 42.00 42.95 0.35 0.82% 42.90 20 42.95 186 8.86
2023-03-14 8112 6115000 3425 262128050 42.80 43.15 42.65 42.75 0.20 -0.47% 42.75 30 42.80 21 8.81
2023-03-15 8112 6545000 3640 281724050 43.05 43.40 42.85 42.85 0.10 0.23% 42.85 33 42.90 81 8.84
2023-03-16 8112 4069000 2403 174138600 42.80 43.15 42.55 42.80 0.05 -0.12% 42.75 12 42.80 48 8.82
2023-03-17 8112 8332000 2163 359510850 43.10 43.35 42.85 43.20 0.40 0.93% 43.15 8 43.20 95 8.91
2023-03-20 8112 4385000 2571 187651800 43.30 43.35 42.65 42.85 0.35 -0.81% 42.80 147 42.85 77 8.84
2023-03-21 8112 5444000 3031 235954300 43.05 43.65 42.90 43.60 0.75 1.75% 43.55 34 43.60 42 8.99
2023-03-22 8112 3473000 2071 152390950 44.05 44.25 43.70 43.80 0.20 0.46% 43.75 79 43.80 1 9.03
2023-03-23 8112 1651000 1190 72210000 43.60 43.90 43.55 43.80 0.00 0% 43.75 38 43.80 134 9.03
2023-03-24 8112 1785000 1211 78201050 43.85 43.95 43.75 43.75 0.05 -0.11% 43.75 67 43.80 43 9.02
2023-03-27 8112 2750000 1638 121024300 43.80 44.25 43.75 43.95 0.20 0.46% 43.90 51 43.95 40 9.06
2023-03-28 8112 2047000 1244 89699750 44.10 44.15 43.60 43.75 0.20 -0.46% 43.70 16 43.75 36 9.02
2023-03-29 8112 1321000 955 57997250 43.75 44.05 43.75 43.90 0.15 0.34% 43.85 36 43.90 24 9.05
2023-03-30 8112 1251000 769 54978750 44.10 44.20 43.85 43.90 0.00 0% 43.90 17 43.95 46 9.05
2023-03-31 8112 4309000 1938 191055850 44.00 44.55 44.00 44.55 0.65 1.48% 44.50 39 44.55 17 9.19
2023-04-06 8112 2437000 1642 108960550 44.55 45.00 44.20 45.00 0.45 1.01% 44.95 53 45.00 91 9.28
2023-04-07 8112 2692000 1618 121128300 45.10 45.30 44.65 45.10 0.10 0.22% 45.05 46 45.10 14 9.30
2023-04-10 8112 2014000 1160 90138000 45.15 45.15 44.50 44.65 0.45 -1% 44.65 6 44.70 36 9.21
2023-04-11 8112 1738000 1045 77556000 44.75 44.80 44.35 44.80 0.15 0.34% 44.75 30 44.80 7 9.24
2023-04-12 8112 2395000 1318 106722500 44.45 44.70 44.45 44.60 0.20 -0.45% 44.55 19 44.60 35 9.20
2023-04-13 8112 2203000 1322 97855600 44.60 44.85 44.10 44.20 0.40 -0.9% 44.20 31 44.25 11 9.11
2023-04-14 8112 2006000 1085 88600750 44.20 44.35 44.05 44.30 0.10 0.23% 44.25 14 44.30 60 9.13
2023-04-17 8112 1623000 870 72162500 44.30 44.70 44.20 44.70 0.40 0.9% 44.65 22 44.70 7 9.22
2023-04-18 8112 1082000 640 48190600 44.70 44.70 44.40 44.50 0.20 -0.45% 44.45 59 44.50 28 9.18
2023-04-19 8112 1149000 753 51047500 44.50 44.55 44.35 44.35 0.15 -0.34% 44.35 41 44.40 5 9.14
2023-04-20 8112 951000 648 42133850 44.35 44.45 44.15 44.25 0.10 -0.23% 44.25 6 44.30 39 9.12
2023-04-21 8112 2525000 1491 110295850 44.25 44.30 43.40 43.45 0.80 -1.81% 43.40 164 43.45 20 8.96
2023-04-24 8112 1368000 649 59304450 43.20 43.60 43.05 43.55 0.10 0.23% 43.50 29 43.55 2 8.98
2023-04-25 8112 1652000 1028 71494650 43.55 43.70 43.00 43.05 0.50 -1.15% 43.05 8 43.10 39 8.88
2023-04-26 8112 1618000 722 69509150 42.70 43.50 42.60 43.45 0.40 0.93% 43.40 4 43.45 19 8.96
2023-04-27 8112 1002000 581 43557450 43.20 43.75 43.10 43.55 0.10 0.23% 43.55 20 43.60 9 8.98
2023-04-28 8112 1667000 869 72545500 43.75 43.85 43.30 43.40 0.15 -0.34% 43.35 23 43.40 31 8.95
2023-05-02 8112 1987000 1041 86574500 43.35 43.80 43.20 43.50 0.10 0.23% 43.50 99 43.55 36 8.97
2023-05-03 8112 1944000 1138 85615400 43.50 44.35 43.50 44.15 0.65 1.49% 44.15 54 44.20 40 9.10
2023-05-04 8112 1783000 1149 79278150 44.35 44.60 44.25 44.55 0.40 0.91% 44.55 45 44.60 56 9.19
2023-05-05 8112 1594000 1061 71068450 44.60 44.80 44.40 44.65 0.10 0.22% 44.60 6 44.65 37 9.21
2023-05-08 8112 1464000 852 65223400 44.70 44.75 44.40 44.55 0.10 -0.22% 44.50 36 44.55 44 9.19
2023-05-09 8112 1574000 804 69687100 44.55 44.55 44.05 44.30 0.25 -0.56% 44.25 11 44.35 20 9.13
2023-05-10 8112 3848000 2007 171888400 44.20 44.95 44.10 44.90 0.60 1.35% 44.90 48 44.95 151 13.52
2023-05-11 8112 2347000 1435 105027000 45.00 45.00 44.40 44.75 0.15 -0.33% 44.70 45 44.75 33 13.48
2023-05-12 8112 2169000 1223 97239050 44.75 45.00 44.40 44.95 0.20 0.45% 44.90 64 44.95 43 13.54
2023-05-15 8112 1734000 1041 77708450 44.90 44.95 44.65 44.80 0.15 -0.33% 44.75 22 44.80 25 13.49
2023-05-16 8112 1815000 1247 81283200 45.00 45.00 44.65 44.65 0.15 -0.33% 44.65 45 44.70 4 13.45
2023-05-17 8112 2872506 1873 129207641 44.75 45.15 44.70 45.05 0.40 0.9% 45.00 6 45.05 112 13.57
2023-05-18 8112 3433000 1693 155364850 45.20 45.45 45.00 45.45 0.40 0.89% 45.40 47 45.45 186 13.69
2023-05-19 8112 1908000 1227 86873550 45.60 45.70 45.30 45.60 0.15 0.33% 45.55 44 45.60 21 13.73
2023-05-22 8112 1424000 816 65217950 45.60 45.90 45.60 45.80 0.20 0.44% 45.80 42 45.85 39 13.80
2023-05-23 8112 1099000 750 50268850 45.80 45.85 45.60 45.80 0.00 0% 45.75 12 45.80 7 13.80
2023-05-24 8112 1166000 817 53393400 45.80 45.90 45.55 45.90 0.10 0.22% 45.85 17 45.90 47 13.83
2023-05-25 8112 1095000 766 50013100 45.80 45.80 45.60 45.65 0.25 -0.54% 45.65 18 45.70 15 13.75
2023-05-26 8112 1086000 780 49645200 45.65 45.80 45.60 45.75 0.10 0.22% 45.75 3 45.80 134 13.78
2023-05-29 8112 1988000 1049 91830100 45.75 46.40 45.75 46.30 0.55 1.2% 46.25 62 46.30 128 13.95
2023-05-30 8112 1409000 842 64956100 46.40 46.45 45.90 46.05 0.25 -0.54% 46.00 50 46.05 12 13.87
2023-05-31 8112 1492000 727 68831550 46.05 46.25 46.00 46.25 0.20 0.43% 46.15 2 46.25 26 13.93
2023-06-01 8112 2537000 1114 118061350 46.30 46.75 46.25 46.75 0.50 1.08% 46.70 43 46.75 307 14.08
2023-06-02 8112 4724000 2545 224128050 46.90 47.80 46.90 47.70 0.95 2.03% 47.65 55 47.70 68 14.37
2023-06-05 8112 3949000 2089 190525450 48.50 48.50 47.90 48.00 0.30 0.63% 48.00 62 48.05 12 14.46
2023-06-06 8112 2726000 1595 130922600 48.00 48.20 47.50 48.15 0.15 0.31% 48.15 37 48.20 76 14.50
2023-06-07 8112 6947000 3646 340345350 48.30 49.45 48.30 49.15 1.00 2.08% 49.10 56 49.15 42 14.80
2023-06-08 8112 4282000 2492 211762050 49.20 49.65 49.15 49.50 0.35 0.71% 49.45 27 49.50 69 14.91
2023-06-09 8112 4734000 2787 232926600 49.70 49.80 48.65 49.45 0.05 -0.1% 49.35 1 49.45 34 14.89
2023-06-12 8112 4903000 2265 242556150 49.50 49.90 49.00 49.90 0.45 0.91% 49.85 2 49.90 5 15.03
2023-06-13 8112 3655000 2140 181775500 50.00 50.20 49.50 49.60 0.30 -0.6% 49.60 53 49.65 9 14.94
2023-06-14 8112 5790000 2813 290088500 49.70 50.40 49.60 50.40 0.80 1.61% 50.30 66 50.40 263 15.18
2023-06-15 8112 2851000 1714 142478300 50.50 50.50 49.80 49.95 0.45 -0.89% 49.90 42 49.95 29 15.05
2023-06-16 8112 5192000 3054 254804150 50.00 50.00 48.65 48.90 1.05 -2.1% 48.90 52 48.95 15 14.73
2023-06-19 8112 2338000 1369 114288750 48.75 49.10 48.50 48.85 0.05 -0.1% 48.85 9 48.90 15 14.71
2023-06-20 8112 2702000 1715 131209000 48.85 49.00 48.25 48.25 0.60 -1.23% 48.25 30 48.30 39 14.53
2023-06-21 8112 3301000 1644 159961100 48.00 48.85 48.00 48.85 0.60 1.24% 48.80 25 48.90 122 14.71
2023-06-26 8112 2188000 1331 107137050 49.00 49.10 48.65 48.90 0.05 0.1% 48.85 86 48.90 10 14.73
2023-06-27 8112 3282000 1821 158656700 49.05 49.05 48.05 48.20 0.70 -1.43% 48.20 68 48.25 19 14.52
2023-06-28 8112 2708000 1431 131908750 48.50 48.85 48.30 48.80 0.60 1.24% 48.75 16 48.85 147 14.70
2023-06-29 8112 4202000 1672 205498850 49.00 49.20 48.60 48.75 0.05 -0.1% 48.70 73 48.75 44 14.68
2023-06-30 8112 3454000 1402 167662000 48.80 48.80 48.25 48.40 0.35 -0.72% 48.40 40 48.45 21 14.58
2023-07-03 8112 5940000 2089 290369900 48.55 49.05 48.55 48.85 0.45 0.93% 48.85 55 48.90 123 14.71
2023-07-04 8112 5779000 2578 281846150 49.15 49.15 48.40 48.80 0.05 -0.1% 48.75 86 48.80 6 14.70
2023-07-05 8112 9767000 4634 473875850 48.90 48.90 48.25 48.35 0.45 -0.92% 48.30 229 48.35 52 14.56
2023-07-06 8112 12423000 4375 551906900 44.45 44.85 44.10 44.20 0.00 -8.58% 44.20 5 44.25 8 13.31
2023-07-07 8112 4164000 2621 180363500 44.20 44.20 42.65 43.40 0.80 -1.81% 43.40 6 43.45 17 13.07
2023-07-10 8112 4410000 2717 187454800 43.95 43.95 42.00 42.20 1.20 -2.76% 42.20 22 42.25 4 12.71
2023-07-11 8112 2565000 1485 110218450 42.50 43.45 42.40 43.10 0.90 2.13% 43.05 15 43.10 28 12.98
2023-07-12 8112 2090000 1380 89826550 43.00 43.35 42.20 43.15 0.05 0.12% 43.15 11 43.20 8 13.00
2023-07-13 8112 2644000 1512 115893200 43.15 44.25 43.15 43.85 0.70 1.62% 43.80 3 43.85 21 13.21
2023-07-14 8112 13470000 7330 624691550 44.00 47.90 44.00 47.40 3.55 8.1% 47.35 48 47.40 24 14.28
2023-07-18 8112 8558000 4725 410230300 47.30 48.90 47.30 47.95 0.95 1.16% 47.85 10 47.95 51 14.44
2023-07-19 8112 7554000 4033 365457950 48.50 49.00 47.55 47.95 0.00 0% 47.90 1 47.95 16 14.44
2023-07-20 8112 4760000 2635 227765500 47.25 48.50 47.10 48.30 0.35 0.73% 48.20 6 48.30 71 14.55
2023-07-21 8112 3390000 2148 163435250 48.20 48.60 47.65 48.40 0.10 0.21% 48.35 6 48.40 98 14.58
2023-07-24 8112 4053000 2300 196645200 48.70 48.80 48.25 48.55 0.15 0.31% 48.50 16 48.55 26 14.62
2023-07-25 8112 7123000 3464 348580250 48.70 49.25 48.55 49.05 0.50 1.03% 49.00 47 49.05 61 14.77
2023-07-27 8112 7485000 4285 371945100 50.20 50.70 48.80 49.30 0.55 0.51% 49.25 7 49.30 103 14.85
2023-07-28 8112 4414000 2540 217213450 49.50 49.90 48.50 49.05 0.25 -0.51% 49.00 49 49.05 1 14.77
2023-07-31 8112 5363000 2686 261620300 49.50 49.85 48.10 48.30 0.75 -1.53% 48.30 14 48.45 5 14.55
2023-08-01 8112 3780000 2125 179943550 48.60 48.65 47.10 47.90 0.40 -0.83% 47.85 18 47.90 68 14.43
2023-08-02 8112 3180000 2044 151530550 48.00 48.55 47.00 47.40 0.50 -1.04% 47.35 20 47.40 6 14.28
2023-08-04 8112 3497000 2152 165763250 47.45 48.25 46.50 47.80 0.40 0.84% 47.75 24 47.80 24 14.40
2023-08-07 8112 3015000 1788 145594450 47.75 48.75 47.30 48.35 0.55 1.15% 48.35 8 48.40 8 14.56
2023-08-08 8112 2717000 1900 131920800 48.05 48.90 48.00 48.60 0.25 0.52% 48.60 30 48.65 10 14.64
2023-08-09 8112 3521000 2190 172666200 48.70 49.20 48.70 49.20 0.60 1.23% 49.15 5 49.20 127 14.82
2023-08-10 8112 21644000 11991 1086317950 49.95 51.50 49.20 49.35 0.15 0.3% 49.35 40 49.50 3 17.32
2023-08-11 8112 22856000 10710 1164780300 49.60 51.70 49.50 51.20 1.85 3.75% 51.20 60 51.30 219 17.96
2023-08-14 8112 10376000 5580 522624150 51.50 51.60 49.50 49.95 1.25 -2.44% 49.95 35 50.00 63 17.53
2023-08-15 8112 10465000 6300 509453150 49.75 49.75 46.50 49.25 0.00 -1.4% 49.25 45 49.40 4 17.28
2023-08-16 8112 6735000 3712 329486500 49.40 49.50 48.00 48.95 0.30 -0.61% 48.95 93 49.00 14 17.18
2023-08-17 8112 6700000 3802 334431250 48.75 50.50 48.70 50.40 1.45 2.96% 50.40 18 50.50 461 17.68
2023-08-18 8112 4952000 3134 248417750 50.00 51.00 49.50 49.65 0.75 -1.49% 49.65 10 49.70 89 17.42
2023-08-21 8112 3843000 2283 191110750 49.55 50.20 49.10 49.90 0.25 0.5% 49.85 29 49.90 2 17.51
2023-08-22 8112 3038000 1944 151209700 50.30 50.40 49.25 49.55 0.35 -0.7% 49.55 50 49.70 30 17.39
2023-08-23 8112 3783000 2250 188547900 49.70 50.40 49.35 49.75 0.20 0.4% 49.75 9 49.80 45 17.46
2023-08-24 8112 6837000 3908 335811150 50.00 50.10 48.20 49.10 0.65 -1.31% 49.10 6 49.15 12 17.23
2023-08-25 8112 7269000 4106 362658500 49.05 50.30 49.00 49.85 0.75 1.53% 49.80 16 49.85 20 17.49
2023-08-28 8112 3664000 2457 181621300 50.00 50.20 49.20 49.25 0.60 -1.2% 49.25 43 49.35 7 17.28
2023-08-29 8112 4206000 2694 206759700 49.50 49.80 48.60 49.20 0.05 -0.1% 49.15 15 49.20 15 17.26
2023-08-30 8112 4558000 3153 221655000 49.30 49.55 48.20 48.20 1.00 -2.03% 48.20 64 48.25 240 16.91
2023-08-31 8112 6196000 3436 296302450 48.10 48.20 47.00 48.20 0.00 0% 48.00 18 48.20 17 16.91
2023-09-01 8112 3160000 1964 152804900 48.25 48.90 47.90 48.20 0.00 0% 48.15 59 48.20 233 16.91
2023-09-04 8112 2735000 1547 132162750 47.90 48.85 47.85 48.40 0.20 0.41% 48.40 22 48.45 4 16.98
2023-09-05 8112 8695000 4884 433536800 48.40 50.30 48.35 50.20 1.80 3.72% 50.10 106 50.20 61 17.61
2023-09-06 8112 54568000 24569 2147483647 50.50 55.20 50.50 55.20 5.00 9.96% 55.20 18327 0.00 0 19.37
2023-09-07 8112 44351000 24534 2147483647 52.90 53.50 50.10 50.40 4.80 -8.7% 50.40 22 50.50 437 17.68
2023-09-08 8112 23846000 13281 1223937600 50.60 52.10 50.50 51.10 0.70 1.39% 51.10 273 51.20 239 17.93
2023-09-11 8112 8891000 5199 450444400 51.00 51.30 50.20 50.60 0.50 -0.98% 50.50 87 50.60 36 17.75
2023-09-12 8112 13180000 7628 681547000 50.80 52.60 50.40 51.80 1.20 2.37% 51.80 70 51.90 17 18.18
2023-09-13 8112 17213000 9432 906314900 52.00 53.30 51.70 52.70 0.90 1.74% 52.60 104 52.70 96 18.49
2023-09-14 8112 19677000 11300 1061015800 53.50 54.90 53.00 53.20 0.50 0.95% 53.20 178 53.40 202 18.67
2023-09-15 8112 16396000 8945 889127800 53.90 54.80 53.50 54.10 0.90 1.69% 54.00 374 54.10 95 18.98
2023-09-18 8112 12771000 7216 697564700 54.20 55.20 54.10 54.40 0.30 0.55% 54.40 175 54.50 275 19.09
2023-09-19 8112 20950000 11983 1160239400 54.50 56.50 54.50 54.80 0.40 0.74% 54.80 107 54.90 4 19.23
2023-09-20 8112 14214000 7960 776596900 55.40 55.70 53.70 54.10 0.70 -1.28% 54.00 357 54.10 40 18.98
2023-09-21 8112 8519000 5277 460481400 54.60 54.70 53.30 53.80 0.30 -0.55% 53.70 177 53.80 39 18.88
2023-09-22 8112 7076000 4127 379607600 53.40 54.40 52.50 54.40 0.60 1.12% 54.30 22 54.40 132 19.09
2023-09-25 8112 11424000 6426 630066700 54.90 55.80 54.30 55.30 0.90 1.65% 55.20 114 55.30 17 19.40
2023-09-26 8112 13336000 7704 736302400 55.70 56.70 54.40 54.60 0.70 -1.27% 54.60 155 54.70 1 19.16
2023-09-27 8112 5357000 3081 293844700 54.80 55.30 54.10 55.00 0.40 0.73% 55.00 1 55.10 102 19.30
2023-09-28 8112 5590000 2996 307672000 55.10 55.30 54.70 55.10 0.10 0.18% 55.10 8 55.20 20 19.33
2023-10-02 8112 7323000 4240 404452000 55.90 56.10 54.50 55.30 0.20 0.36% 55.20 55 55.30 8 19.40
2023-10-03 8112 11239000 6730 632450200 55.60 57.20 55.40 56.10 0.80 1.45% 56.10 11 56.20 23 19.68
2023-10-04 8112 6500000 4063 364891800 56.20 56.60 55.60 56.40 0.30 0.53% 56.30 46 56.40 19 19.79
2023-10-05 8112 6769000 4048 381542700 56.80 57.40 55.80 55.90 0.50 -0.89% 55.90 22 56.00 111 19.61
2023-10-06 8112 7457000 4377 412979900 55.70 56.10 54.20 56.00 0.10 0.18% 55.90 78 56.00 167 19.65
2023-10-11 8112 4623000 2523 257649800 56.50 56.70 55.10 55.40 0.60 -1.07% 55.30 91 55.40 27 19.44
2023-10-12 8112 3437000 2042 191766700 55.90 56.30 55.30 55.60 0.20 0.36% 55.60 29 55.70 10 19.51
2023-10-13 8112 5307000 3345 289853900 55.30 55.40 53.80 54.30 1.30 -2.34% 54.30 13 54.40 37 19.05
2023-10-16 8112 5349000 3001 285230100 54.30 54.30 52.70 53.40 0.90 -1.66% 53.40 77 53.50 12 18.74
2023-10-17 8112 2575000 1670 138814200 54.10 54.30 53.60 53.60 0.20 0.37% 53.60 48 53.70 20 18.81
2023-10-18 8112 5221000 2632 275786300 53.50 53.60 52.10 52.80 0.80 -1.49% 52.80 163 52.90 43 18.53
2023-10-19 8112 4978000 2643 269044700 52.80 54.70 52.60 54.60 1.80 3.41% 54.50 54 54.60 50 19.16
2023-10-20 8112 4173000 2422 225934100 54.60 55.10 53.60 54.20 0.40 -0.73% 54.10 58 54.20 54 19.02
2023-10-23 8112 2809000 1641 153450500 54.00 55.00 53.90 54.90 0.70 1.29% 54.80 6 54.90 110 19.26
2023-10-24 8112 3547000 2197 195492300 55.00 55.50 54.60 55.30 0.40 0.73% 55.20 15 55.30 12 19.40
2023-10-25 8112 2541580 2835 140586852 55.70 55.90 54.90 54.90 0.40 -0.72% 54.90 22 55.00 1 19.26
2023-10-26 8112 4428000 2707 238282000 54.20 54.50 53.00 53.80 1.10 -2% 53.70 97 53.80 11 18.88
2023-10-27 8112 2171000 1279 117761800 54.20 54.50 53.80 54.30 0.50 0.93% 54.20 24 54.30 14 19.05
2023-10-30 8112 3467000 1965 190437600 54.30 55.40 54.00 55.40 1.10 2.03% 55.30 37 55.40 59 19.44
2023-10-31 8112 5538000 3185 308364300 55.50 56.00 55.20 55.60 0.20 0.36% 55.60 63 55.70 148 19.51
2023-11-01 8112 8657000 4763 486448400 56.00 57.00 55.10 56.20 0.60 1.08% 56.20 31 56.30 217 19.72
2023-11-02 8112 4426000 2361 248397800 56.60 56.90 55.60 55.90 0.30 -0.53% 55.90 48 56.00 2 19.61
2023-11-03 8112 2941000 1871 163999500 56.50 56.60 55.20 55.40 0.50 -0.89% 55.30 28 55.40 22 19.44
2023-11-06 8112 2400000 1493 132738000 55.50 55.80 55.00 55.20 0.20 -0.36% 55.20 42 55.30 34 19.37
2023-11-07 8112 4300000 2747 233390200 55.20 55.20 53.70 54.30 0.90 -1.63% 54.20 54 54.30 29 19.05
2023-11-08 8112 2895000 1799 159470100 54.50 55.70 54.40 54.90 0.60 1.1% 54.90 23 55.00 86 19.26
2023-11-09 8112 4333000 2661 234877100 55.50 55.50 53.80 54.10 0.80 -1.46% 54.00 53 54.10 3 18.98
2023-11-10 8112 2848000 1790 152705100 53.80 54.00 53.40 53.60 0.50 -0.92% 53.60 128 53.70 4 18.17
2023-11-13 8112 3743000 2686 199465300 54.00 54.10 53.00 53.20 0.40 -0.75% 53.20 32 53.30 13 18.03
2023-11-14 8112 2244000 1634 120331900 53.20 53.90 53.10 53.60 0.40 0.75% 53.50 81 53.60 27 18.17
2023-11-15 8112 3204000 2263 171797300 54.00 54.30 53.00 53.30 0.30 -0.56% 53.30 4 53.40 19 18.07
2023-11-16 8112 2894000 1789 153807800 53.40 53.50 52.90 53.50 0.20 0.38% 53.40 40 53.50 6 18.14
2023-11-17 8112 3084000 2162 165261000 53.70 54.10 53.20 53.40 0.10 -0.19% 53.30 42 53.40 43 18.10
2023-11-20 8112 3052000 1849 165034800 53.40 54.50 53.20 54.40 1.00 1.87% 54.40 23 54.50 196 18.44
2023-11-21 8112 3508000 2146 190728700 54.70 54.80 54.10 54.40 0.00 0% 54.30 41 54.40 76 18.44
2023-11-22 8112 2982000 2059 159834300 54.00 54.30 53.20 53.30 1.10 -2.02% 53.30 140 53.40 9 18.07
2023-11-23 8112 1725000 1072 92141800 53.30 53.80 53.20 53.30 0.00 0% 53.30 10 53.40 10 18.07
2023-11-24 8112 1212000 821 64587100 53.30 53.50 53.20 53.20 0.10 -0.19% 53.20 59 53.30 6 18.03
2023-11-27 8112 1845000 1179 98430400 53.20 54.00 53.00 53.20 0.00 0% 53.10 28 53.20 35 18.03
2023-11-28 8112 1508000 1033 80550900 53.40 53.60 53.20 53.60 0.40 0.75% 53.50 15 53.60 102 18.17
2023-11-29 8112 17005000 8052 943035900 53.70 56.20 53.60 55.70 2.10 3.92% 55.70 104 55.80 2 18.88
2023-11-30 8112 18159000 8947 1023314300 56.50 57.60 55.40 55.90 0.20 0.36% 55.90 82 56.00 167 18.95
2023-12-01 8112 5350000 2914 298127600 55.90 56.30 55.00 55.90 0.00 0% 55.90 3 56.00 102 18.95
2023-12-04 8112 5856000 3187 330291300 56.30 57.20 55.50 55.90 0.00 0% 55.90 74 56.00 2 18.95
2023-12-05 8112 2681000 1587 148578700 55.90 56.00 54.60 55.90 0.00 0% 55.80 36 55.90 81 18.95
2023-12-06 8112 3297000 1917 184344500 55.80 56.50 55.40 55.80 0.10 -0.18% 55.80 16 55.90 70 18.92
2023-12-07 8112 5008000 2778 282795000 56.10 56.70 56.00 56.50 0.70 1.25% 56.50 27 56.60 84 19.15
2023-12-08 8112 43339000 23140 2147483647 57.70 62.10 57.20 62.10 5.60 9.91% 62.00 134 62.10 1557 21.05
2023-12-11 8112 58872000 30303 2147483647 64.00 68.30 63.60 68.30 6.20 9.98% 68.30 23815 0.00 0 23.15
2023-12-12 8112 63611000 33196 2147483647 70.00 71.50 67.20 68.90 0.60 0.88% 68.80 196 68.90 305 23.36
2023-12-13 8112 50726000 28886 2147483647 69.80 73.90 68.70 71.50 2.60 3.77% 71.50 3 71.60 38 24.24
2023-12-14 8112 33752000 18503 2147483647 72.80 73.80 69.30 71.10 0.40 -0.56% 71.10 12 71.20 103 24.10
2023-12-15 8112 20827000 11213 1434945500 69.30 70.20 68.00 68.00 3.10 -4.36% 68.00 84 68.10 1 23.05
2023-12-18 8112 22162000 11353 1468796500 68.90 68.90 64.80 65.10 2.90 -4.26% 65.00 150 65.10 143 22.07
2023-12-19 8112 24448000 13021 1507162400 64.80 64.80 60.20 61.30 3.80 -5.84% 61.20 220 61.30 26 20.78
2023-12-20 8112 13134000 6244 802960500 61.40 62.00 60.60 60.80 0.50 -0.82% 60.80 16 60.90 13 20.61
2023-12-21 8112 10991000 5813 657874200 59.90 60.60 59.20 60.00 0.80 -1.32% 59.90 5 60.00 87 20.34
2023-12-22 8112 15981000 7980 959591600 60.60 61.60 59.20 59.90 0.10 -0.17% 59.80 81 59.90 49 20.31
2023-12-25 8112 12016000 6047 710316700 60.60 60.60 58.40 59.00 0.90 -1.5% 58.90 14 59.00 75 20.00
2023-12-26 8112 7308000 3642 432937800 59.20 59.70 58.80 59.70 0.70 1.19% 59.60 11 59.70 163 20.24
2023-12-27 8112 13270000 6474 799263700 60.30 60.90 59.70 60.30 0.60 1.01% 60.20 2 60.30 170 20.44
2023-12-28 8112 6675000 3826 398247700 60.50 60.50 59.30 59.70 0.60 -1% 59.60 67 59.70 161 20.24
2023-12-29 8112 9054000 4905 546726100 60.20 61.10 59.80 60.50 0.80 1.34% 60.40 157 60.50 255 20.51