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　　38.00
0
0%		38.00
0
0%		38.05
0.05
0.13%		38.15
0.1
0.26%		 　38.50
0.35
0.92%		39.00
0.5
1.3%		38.90
-0.1
-0.26%		38.70
-0.2
-0.51%		38.50
-0.2
-0.52%		 　38.65
0.15
0.39%		38.90
0.25
0.65%		 　　　　　　　　　　　39.30
0.4
1.03%		39.40
0.1
0.25%		38.66
2 月39.60
0.2
0.51%		40.15
0.55
1.39%		40.45
0.3
0.75%		 　40.10
-0.35
-0.87%		40.20
0.1
0.25%		40.25
0.05
0.12%		41.55
1.3
3.23%		41.00
-0.55
-1.32%		 　40.50
-0.5
-1.22%		40.40
-0.1
-0.25%		40.70
0.3
0.74%		40.85
0.15
0.37%		40.90
0.05
0.12%		 　41.25
0.35
0.86%		41.15
-0.1
-0.24%		41.00
-0.15
-0.36%		41.00
0
0%		41.30
0.3
0.73%		 40.91
3 月　41.60
0.3
0.73%		41.65
0.05
0.12%		 　41.95
0.3
0.72%		41.75
-0.2
-0.48%		44.70
2.95
7.07%		44.50
-0.2
-0.45%		43.85
-0.65
-1.46%		 　43.60
-0.25
-0.57%		43.50
-0.1
-0.23%		43.25
-0.25
-0.57%		42.60
-0.65
-1.5%		43.30
0.7
1.64%		 　43.35
0.05
0.12%		43.55
0.2
0.46%		44.20
0.65
1.49%		44.20
0
0%		44.10
-0.1
-0.23%		 　44.05
-0.05
-0.11%		43.65
-0.4
-0.91%		43.75
0.1
0.23%		44.05
0.3
0.69%		44.10
0.05
0.11%		43.39
4 月 　　　　44.50
0.4
0.91%		44.15
-0.35
-0.79%		 　44.90
0.75
1.7%		44.50
-0.4
-0.89%		45.30
0.8
1.8%		44.55
-0.75
-1.66%		44.40
-0.15
-0.34%		 　44.55
0.15
0.34%		44.55
0
0%		44.60
0.05
0.11%		44.35
-0.25
-0.56%		43.20
-1.15
-2.59%		 　43.50
0.3
0.69%		42.70
-0.8
-1.84%		43.35
0.65
1.52%		43.45
0.1
0.23%		43.90
0.45
1.04%		 44.21
5 月　44.40
0.5
1.14%		44.45
0.05
0.11%		44.15
-0.3
-0.67%		44.20
0.05
0.11%		 　44.50
0.3
0.68%		44.65
0.15
0.34%		44.65
0
0%		44.00
-0.65
-1.46%		44.75
0.75
1.7%		 　44.75
0
0%		45.10
0.35
0.78%		45.40
0.3
0.67%		45.50
0.1
0.22%		45.55
0.05
0.11%		 　46.30
0.75
1.65%		46.90
0.6
1.3%		46.85
-0.05
-0.11%		46.65
-0.2
-0.43%		46.35
-0.3
-0.64%		 　47.10
0.75
1.62%		46.90
-0.2
-0.42%		47.00
0.1
0.21%		45.49
6 月47.10
0.1
0.21%		47.40
0.3
0.64%		 　47.20
-0.2
-0.42%		46.80
-0.4
-0.85%		47.30
0.5
1.07%		46.70
-0.6
-1.27%		46.70
0
0%		 　47.10
0.4
0.86%		47.55
0.45
0.96%		47.95
0.4
0.84%		47.85
-0.1
-0.21%		47.85
0
0%		 　47.35
-0.5
-1.04%		47.25
-0.1
-0.21%		46.70
-0.55
-1.16%		 　　　46.00
-0.7
-1.5%		45.30
-0.7
-1.52%		45.65
0.35
0.77%		46.70
1.05
2.3%		46.30
-0.4
-0.86%		 46.93
7 月　　46.85
0.55
1.19%		47.60
0.75
1.6%		47.35
-0.25
-0.53%		47.40
0.05
0.11%		46.75
-0.65
-1.37%		 　46.00
-0.75
-1.6%		43.50
-2.5
-5.43%		45.15
1.65
3.79%		45.15
0
0%		45.55
0.4
0.89%		 　　45.50
-0.05
-0.11%		44.35
-1.15
-2.53%		45.05
0.7
1.58%		44.85
-0.2
-0.44%		 　44.30
-0.55
-1.23%		44.20
-0.1
-0.23%		 45.20
1
2.26%		44.65
-0.55
-1.22%		 43.90
-0.75
-1.68%		45.28
8 月43.80
-0.1
-0.23%		43.20
-0.6
-1.37%		 43.80
0.6
1.39%		 　42.80
-1
-2.28%		42.95
0.15
0.35%		42.65
-0.3
-0.7%		42.05
-0.6
-1.41%		41.75
-0.3
-0.71%		 　41.75
0
0%		42.30
0.55
1.32%		41.70
-0.6
-1.42%		42.00
0.3
0.72%		42.00
0
0%		 　42.80
0.8
1.9%		42.20
-0.6
-1.4%		42.35
0.15
0.36%		42.15
-0.2
-0.47%		42.50
0.35
0.83%		 　41.80
-0.7
-1.65%		42.30
0.5
1.2%		42.85
0.55
1.3%		43.60
0.75
1.75%		42.53
9 月44.20
0.6
1.38%		 　43.90
-0.3
-0.68%		43.80
-0.1
-0.23%		44.20
0.4
0.91%		43.65
-0.55
-1.24%		43.30
-0.35
-0.8%		 　43.75
0.45
1.04%		43.60
-0.15
-0.34%		43.65
0.05
0.11%		43.75
0.1
0.23%		43.70
-0.05
-0.11%		 　44.00
0.3
0.69%		43.85
-0.15
-0.34%		43.45
-0.4
-0.91%		43.50
0.05
0.12%		43.25
-0.25
-0.57%		 　43.35
0.1
0.23%		42.70
-0.65
-1.5%		42.85
0.15
0.35%		43.15
0.3
0.7%		 43.6
10 月　43.50
0.35
0.81%		43.10
-0.4
-0.92%		43.10
0
0%		43.20
0.1
0.23%		43.15
-0.05
-0.12%		 　　　43.75
0.6
1.39%		43.70
-0.05
-0.11%		43.85
0.15
0.34%		 　43.80
-0.05
-0.11%		43.05
-0.75
-1.71%		44.00
0.95
2.21%		42.60
-1.4
-3.18%		42.65
0.05
0.12%		 　42.50
-0.15
-0.35%		42.70
0.2
0.47%		43.40
0.7
1.64%		42.85
-0.55
-1.27%		43.10
0.25
0.58%		 　43.45
0.35
0.81%		43.40
-0.05
-0.12%		43.26
11 月44.25
0.85
1.96%		44.55
0.3
0.68%		48.85
4.3
9.65%		 　49.70
0.85
1.74%		49.85
0.15
0.3%		50.00
0.15
0.3%		50.90
0.9
1.8%		51.40
0.5
0.98%		 　51.00
-0.4
-0.78%		50.20
-0.8
-1.57%		50.60
0.4
0.8%		50.90
0.3
0.59%		51.60
0.7
1.38%		 　51.20
-0.4
-0.78%		51.10
-0.1
-0.2%		52.60
1.5
2.94%		51.20
-1.4
-2.66%		51.60
0.4
0.78%		 　50.90
-0.7
-1.36%		52.10
1.2
2.36%		52.30
0.2
0.38%		52.70
0.4
0.76%		 50.59
12 月53.50
0.8
1.52%		 　55.00
1.5
2.8%		54.80
-0.2
-0.36%		55.40
0.6
1.09%		54.50
-0.9
-1.62%		54.80
0.3
0.55%		 　54.90
0.1
0.18%		55.30
0.4
0.73%		55.80
0.5
0.9%		56.70
0.9
1.61%		56.10
-0.6
-1.06%		 　54.40
-1.7
-3.03%		53.00
-1.4
-2.57%		53.70
0.7
1.32%		52.60
-1.1
-2.05%		52.50
-0.1
-0.19%		 　51.80
-0.7
-1.33%		52.20
0.4
0.77%		52.20
0
0%		53.10
0.9
1.72%		54.20
1.1
2.07%		　　54.1

說明:最高漲幅:9.65%最低跌幅:-5.43% 最高價:56.70最低價:38.00平均價:45.08,灰色底表示週末,漲166天(78.55)元,跌118天(-55.8)元,平盤16天
10%=1,7%=1,4%=1,3%=4,2%=30,1%=85,0%=60,-0%=1,-1%=7,-2%=20,-3%=38,-4%=52,

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 8163 129000 98 4877650 37.50 38.10 37.50 38.00 0.20 0% 38.00 2 38.05 1 8.84
2023-01-04 8163 132000 120 5020350 38.30 38.30 37.90 38.00 0.00 0% 38.00 24 38.05 1 8.84
2023-01-05 8163 110000 93 4191850 38.30 38.30 38.00 38.05 0.05 0.13% 38.05 1 38.10 6 8.85
2023-01-06 8163 153000 124 5834000 38.10 38.20 38.05 38.15 0.10 0.26% 38.15 1 38.20 22 8.87
2023-01-09 8163 424000 307 16313300 38.35 38.55 38.35 38.50 0.35 0.92% 38.45 1 38.50 1 8.95
2023-01-10 8163 727000 481 28233100 38.60 39.10 38.60 39.00 0.50 1.3% 38.95 1 39.00 6 9.07
2023-01-11 8163 308000 243 12000300 39.15 39.15 38.80 38.90 0.10 -0.26% 38.90 9 38.95 2 9.05
2023-01-12 8163 222000 146 8604900 39.00 39.00 38.70 38.70 0.20 -0.51% 38.70 21 38.75 7 9.00
2023-01-13 8163 303000 224 11691900 39.00 39.00 38.45 38.50 0.20 -0.52% 38.45 22 38.65 2 8.95
2023-01-16 8163 274000 177 10626050 38.80 38.95 38.55 38.65 0.15 0.39% 38.65 3 38.70 3 8.99
2023-01-17 8163 250000 175 9703500 38.80 38.90 38.70 38.90 0.25 0.65% 38.90 9 38.95 9 9.05
2023-01-30 8163 622000 343 24473200 39.00 39.50 39.00 39.30 0.40 1.03% 39.25 14 39.35 6 9.14
2023-01-31 8163 474000 321 18714200 39.35 39.70 39.20 39.40 0.10 0.25% 39.35 1 39.40 30 9.16
2023-02-01 8163 293000 192 11596450 39.70 39.70 39.45 39.60 0.20 0.51% 39.55 11 39.60 16 9.21
2023-02-02 8163 802000 521 32068100 39.70 40.15 39.70 40.15 0.55 1.39% 40.10 5 40.15 20 9.34
2023-02-03 8163 757000 473 30543250 40.15 40.50 40.00 40.45 0.30 0.75% 40.40 7 40.45 54 9.41
2023-02-06 8163 784000 529 31782050 40.50 40.95 40.10 40.10 0.35 -0.87% 40.10 12 40.15 40 9.33
2023-02-07 8163 662000 495 26617450 40.30 40.45 40.00 40.20 0.10 0.25% 40.20 1 40.25 15 9.35
2023-02-08 8163 521000 397 20953400 40.35 40.40 40.05 40.25 0.05 0.12% 40.25 8 40.30 12 9.36
2023-02-09 8163 2378000 1349 98240950 40.35 41.95 40.10 41.55 1.30 3.23% 41.50 17 41.55 25 9.66
2023-02-10 8163 2879000 1548 119074200 41.80 41.85 40.80 41.00 0.55 -1.32% 41.00 6 41.05 2 9.53
2023-02-13 8163 565000 390 22918700 40.80 40.80 40.40 40.50 0.50 -1.22% 40.45 17 40.55 2 9.42
2023-02-14 8163 510000 307 20658350 40.60 40.70 40.35 40.40 0.10 -0.25% 40.40 5 40.45 5 9.40
2023-02-15 8163 513000 316 20916900 40.45 41.10 40.45 40.70 0.30 0.74% 40.60 1 40.75 2 9.47
2023-02-16 8163 459000 263 18735850 40.90 41.00 40.75 40.85 0.15 0.37% 40.85 4 40.90 6 9.50
2023-02-17 8163 352000 243 14371400 40.65 41.00 40.60 40.90 0.05 0.12% 40.90 1 40.95 11 9.51
2023-02-20 8163 537000 284 22161150 41.00 41.40 41.00 41.25 0.35 0.86% 41.25 1 41.30 12 9.59
2023-02-21 8163 320000 191 13204250 41.60 41.60 41.10 41.15 0.10 -0.24% 41.15 1 41.20 4 9.57
2023-02-22 8163 378000 271 15475700 41.15 41.15 40.60 41.00 0.15 -0.36% 40.95 6 41.00 7 9.53
2023-02-23 8163 347000 239 14260050 41.00 41.30 41.00 41.00 0.00 0% 41.00 38 41.05 12 9.53
2023-02-24 8163 579000 335 23790500 41.20 41.30 40.90 41.30 0.30 0.73% 41.10 1 41.30 8 9.60
2023-03-02 8163 676000 386 28095100 41.35 41.75 41.35 41.60 0.25 0.73% 41.60 6 41.65 20 9.67
2023-03-03 8163 604000 347 25174300 41.75 41.85 41.60 41.65 0.05 0.12% 41.65 13 41.70 10 9.69
2023-03-06 8163 803000 451 33642400 41.85 42.10 41.75 41.95 0.30 0.72% 41.90 19 41.95 14 9.76
2023-03-07 8163 710000 437 29740750 41.80 42.20 41.70 41.75 0.20 -0.48% 41.70 31 41.75 1 9.71
2023-03-08 8163 8866000 5314 393248050 42.50 45.80 42.50 44.70 2.95 7.07% 44.70 28 44.80 9 10.40
2023-03-09 8163 3143000 1759 139959950 44.80 45.10 44.15 44.50 0.20 -0.45% 44.45 1 44.50 31 10.72
2023-03-10 8163 1580000 919 69318150 43.85 44.20 43.70 43.85 0.65 -1.46% 43.80 10 43.85 1 10.57
2023-03-13 8163 1311000 882 56927650 43.80 43.95 42.70 43.60 0.25 -0.57% 43.55 4 43.60 17 10.51
2023-03-14 8163 723000 490 31589900 43.60 44.20 43.40 43.50 0.10 -0.23% 43.45 34 43.50 12 10.48
2023-03-15 8163 796000 467 34750200 43.85 44.10 43.25 43.25 0.25 -0.57% 43.25 5 43.40 12 10.42
2023-03-16 8163 784000 500 33552250 43.00 43.25 42.50 42.60 0.65 -1.5% 42.60 8 42.65 7 10.27
2023-03-17 8163 444000 280 19162450 43.35 43.40 42.80 43.30 0.70 1.64% 43.25 3 43.30 4 10.43
2023-03-20 8163 353000 215 15327850 43.50 43.70 43.10 43.35 0.05 0.12% 43.30 7 43.35 1 10.45
2023-03-21 8163 600000 340 26132400 43.40 43.80 43.35 43.55 0.20 0.46% 43.55 1 43.60 18 10.49
2023-03-22 8163 683000 427 30026000 43.90 44.35 43.70 44.20 0.65 1.49% 44.20 4 44.25 10 10.65
2023-03-23 8163 662000 456 29250650 44.30 44.35 43.90 44.20 0.00 0% 44.20 19 44.25 7 10.65
2023-03-24 8163 597000 382 26332900 44.25 44.35 43.90 44.10 0.10 -0.23% 44.10 2 44.15 5 10.63
2023-03-27 8163 590000 368 26056600 44.10 44.40 44.00 44.05 0.05 -0.11% 44.05 1 44.10 7 10.61
2023-03-28 8163 627000 349 27570900 44.25 44.30 43.65 43.65 0.40 -0.91% 43.65 14 43.70 1 10.52
2023-03-29 8163 479000 243 20932850 43.85 43.90 43.55 43.75 0.10 0.23% 43.70 7 43.75 3 10.54
2023-03-30 8163 460000 298 20238600 43.80 44.10 43.75 44.05 0.30 0.69% 44.00 9 44.05 18 10.61
2023-03-31 8163 393000 263 17342000 44.30 44.30 44.05 44.10 0.05 0.11% 44.10 4 44.15 1 10.63
2023-04-06 8163 1264000 677 55906350 44.10 44.60 43.75 44.50 0.40 0.91% 44.50 8 44.55 11 10.72
2023-04-07 8163 594000 383 26370150 44.50 44.70 44.15 44.15 0.35 -0.79% 44.10 37 44.25 4 10.64
2023-04-10 8163 2778000 1491 123659250 44.20 44.95 44.00 44.90 0.75 1.7% 44.85 52 44.90 76 10.82
2023-04-11 8163 1040000 625 46270500 44.70 44.80 44.30 44.50 0.40 -0.89% 44.45 9 44.55 4 10.72
2023-04-12 8163 1924000 1098 86584850 44.65 45.30 44.50 45.30 0.80 1.8% 45.25 15 45.30 46 10.92
2023-04-13 8163 974000 686 43758750 45.25 45.40 44.55 44.55 0.75 -1.66% 44.55 25 44.60 1 10.73
2023-04-14 8163 633000 460 28220200 44.80 44.85 44.40 44.40 0.15 -0.34% 44.35 13 44.40 8 10.70
2023-04-17 8163 684000 347 30466950 44.40 44.70 44.15 44.55 0.15 0.34% 44.55 9 44.60 13 10.73
2023-04-18 8163 444000 297 19808900 44.55 44.80 44.50 44.55 0.00 0% 44.50 32 44.55 8 10.73
2023-04-19 8163 719000 505 32183500 44.95 44.95 44.55 44.60 0.05 0.11% 44.55 47 44.65 12 10.75
2023-04-20 8163 674000 368 30038250 44.85 44.95 44.35 44.35 0.25 -0.56% 44.35 17 44.45 2 10.69
2023-04-21 8163 1248000 640 54380700 44.35 44.45 43.05 43.20 1.15 -2.59% 43.20 50 43.30 25 10.41
2023-04-24 8163 225000 127 9739750 43.00 43.50 43.00 43.50 0.30 0.69% 43.40 7 43.50 10 10.48
2023-04-25 8163 619000 417 26573550 43.55 43.90 42.60 42.70 0.80 -1.84% 42.70 19 42.75 3 10.29
2023-04-26 8163 491000 253 21115700 42.70 43.35 42.70 43.35 0.65 1.52% 43.35 8 43.40 3 10.45
2023-04-27 8163 198000 126 8613650 43.35 43.75 43.30 43.45 0.10 0.23% 43.40 7 43.45 8 10.47
2023-04-28 8163 384000 210 16805800 43.65 43.90 43.60 43.90 0.45 1.04% 43.80 10 43.90 2 10.58
2023-05-02 8163 437000 307 19356050 43.90 44.50 43.90 44.40 0.50 1.14% 44.35 1 44.40 7 10.70
2023-05-03 8163 302000 216 13408450 44.15 44.55 44.15 44.45 0.05 0.11% 44.45 18 44.50 4 10.71
2023-05-04 8163 671000 410 29550250 44.00 44.25 43.80 44.15 0.30 -0.67% 44.10 19 44.20 12 10.64
2023-05-05 8163 436000 290 19378150 44.25 44.70 44.20 44.20 0.05 0.11% 44.20 9 44.25 12 11.69
2023-05-08 8163 411000 295 18271000 44.25 44.65 44.20 44.50 0.30 0.68% 44.45 10 44.50 19 11.77
2023-05-09 8163 540000 387 24077000 44.50 44.95 44.20 44.65 0.15 0.34% 44.60 7 44.65 1 11.81
2023-05-10 8163 505000 303 22549150 44.65 44.85 44.45 44.65 0.00 0% 44.65 1 44.70 36 11.81
2023-05-11 8163 468000 321 20671900 44.70 44.75 43.95 44.00 0.65 -1.46% 44.00 3 44.10 4 11.64
2023-05-12 8163 636000 369 28272400 44.25 44.80 43.90 44.75 0.75 1.7% 44.70 2 44.75 3 11.84
2023-05-15 8163 593000 337 26571750 44.75 44.95 44.65 44.75 0.00 0% 44.70 5 44.75 27 11.84
2023-05-16 8163 1027000 602 46238750 44.95 45.15 44.80 45.10 0.35 0.78% 45.05 6 45.10 36 11.93
2023-05-17 8163 1061952 858 48171301 45.10 45.45 45.10 45.40 0.30 0.67% 45.35 15 45.40 5 12.01
2023-05-18 8163 964000 580 43923550 45.50 45.80 45.40 45.50 0.10 0.22% 45.50 12 45.55 3 12.04
2023-05-19 8163 1130000 647 51674800 45.70 46.30 45.50 45.55 0.05 0.11% 45.50 11 45.55 18 12.05
2023-05-22 8163 1239000 747 57270000 45.85 46.45 45.80 46.30 0.75 1.65% 46.30 30 46.35 41 12.25
2023-05-23 8163 1408000 881 65752300 46.45 46.95 46.20 46.90 0.60 1.3% 46.90 15 46.95 32 12.41
2023-05-24 8163 679000 489 31803900 46.90 47.00 46.70 46.85 0.05 -0.11% 46.80 8 46.85 14 12.39
2023-05-25 8163 753000 504 34953000 46.80 46.90 46.00 46.65 0.20 -0.43% 46.55 8 46.65 3 12.34
2023-05-26 8163 1132000 626 52213250 46.75 46.80 45.80 46.35 0.30 -0.64% 46.15 1 46.35 8 12.26
2023-05-29 8163 1308000 849 61276000 46.65 47.20 46.50 47.10 0.75 1.62% 47.05 2 47.10 10 12.46
2023-05-30 8163 634000 357 29695300 47.15 47.20 46.65 46.90 0.20 -0.42% 46.90 25 46.95 5 12.41
2023-05-31 8163 992000 592 46632950 46.90 47.20 46.60 47.00 0.10 0.21% 47.00 13 47.05 39 12.43
2023-06-01 8163 615000 321 28894300 47.00 47.15 46.85 47.10 0.10 0.21% 47.05 6 47.10 6 12.46
2023-06-02 8163 1178000 580 55730950 47.25 47.40 47.20 47.40 0.30 0.64% 47.35 1 47.40 7 12.54
2023-06-05 8163 699000 413 33053800 47.65 47.65 47.00 47.20 0.20 -0.42% 47.15 25 47.20 7 12.49
2023-06-06 8163 703000 383 33092350 47.30 47.30 46.80 46.80 0.40 -0.85% 46.80 15 46.90 13 12.38
2023-06-07 8163 748000 433 35315550 47.05 47.40 47.00 47.30 0.50 1.07% 47.25 27 47.30 18 12.51
2023-06-08 8163 769000 397 36101550 47.45 47.45 46.70 46.70 0.60 -1.27% 46.70 40 46.80 19 12.35
2023-06-09 8163 451000 317 21060600 47.00 47.00 46.60 46.70 0.00 0% 46.65 25 46.70 8 12.35
2023-06-12 8163 906000 495 42605950 46.90 47.35 46.70 47.10 0.40 0.86% 47.10 18 47.15 4 12.46
2023-06-13 8163 1110000 548 52626100 47.45 47.60 47.10 47.55 0.45 0.96% 47.50 9 47.55 70 12.58
2023-06-14 8163 935000 607 44856450 47.70 48.20 47.70 47.95 0.40 0.84% 47.90 22 47.95 8 12.69
2023-06-15 8163 738000 475 35438000 48.00 48.30 47.80 47.85 0.10 -0.21% 47.85 1 47.90 12 12.66
2023-06-16 8163 626000 388 29999550 48.20 48.20 47.75 47.85 0.00 0% 47.85 21 47.90 10 12.66
2023-06-19 8163 583000 330 27626100 47.70 47.80 47.10 47.35 0.50 -1.04% 47.35 23 47.45 5 12.53
2023-06-20 8163 516000 268 24443650 47.40 47.60 47.25 47.25 0.10 -0.21% 47.25 8 47.30 10 12.50
2023-06-21 8163 786000 562 36783400 47.25 47.25 46.55 46.70 0.55 -1.16% 46.70 1 46.75 10 12.35
2023-06-26 8163 954000 540 44004850 46.70 46.70 46.00 46.00 0.70 -1.5% 46.00 4 46.05 6 12.17
2023-06-27 8163 914000 593 41661350 46.00 46.05 45.30 45.30 0.70 -1.52% 45.30 32 45.35 2 11.98
2023-06-28 8163 516000 284 23647150 45.50 45.95 45.50 45.65 0.35 0.77% 45.65 3 45.80 5 12.08
2023-06-29 8163 1288000 558 59773500 45.90 47.00 45.65 46.70 1.05 2.3% 46.65 8 46.70 1 12.35
2023-06-30 8163 576000 332 26727800 46.70 46.70 46.20 46.30 0.40 -0.86% 46.30 4 46.35 2 12.25
2023-07-03 8163 1122000 605 52099400 46.80 46.95 44.50 46.85 0.55 1.19% 46.80 36 46.85 14 12.39
2023-07-04 8163 1440000 757 68209250 47.10 47.65 46.90 47.60 0.75 1.6% 47.55 7 47.60 16 12.59
2023-07-05 8163 837000 535 39764750 47.60 47.70 47.20 47.35 0.25 -0.53% 47.30 10 47.35 1 12.53
2023-07-06 8163 1330000 634 63189700 47.35 47.85 47.10 47.40 0.05 0.11% 47.40 6 47.45 7 12.54
2023-07-07 8163 1624000 842 76578650 47.80 47.80 46.70 46.75 0.65 -1.37% 46.75 3 46.80 1 12.37
2023-07-10 8163 2620000 1272 121406350 46.90 46.95 46.00 46.00 0.75 -1.6% 45.95 88 46.00 23 12.17
2023-07-11 8163 2102000 840 91774000 43.80 43.90 43.25 43.50 0.00 -5.43% 43.50 24 43.55 5 11.51
2023-07-12 8163 1746000 1135 77872550 43.60 45.20 43.40 45.15 1.65 3.79% 45.10 3 45.15 9 11.94
2023-07-13 8163 1332000 749 60738000 45.90 45.95 45.15 45.15 0.00 0% 45.15 3 45.25 23 11.94
2023-07-14 8163 878000 467 39998000 45.30 45.75 45.20 45.55 0.40 0.89% 45.55 20 45.60 1 12.05
2023-07-18 8163 767000 504 34982750 45.85 46.30 45.10 45.50 0.50 -0.11% 45.45 6 45.55 7 12.04
2023-07-19 8163 1035000 664 46253750 45.50 45.55 44.10 44.35 1.15 -2.53% 44.35 29 44.45 12 11.73
2023-07-20 8163 493000 313 22169400 44.35 45.35 44.35 45.05 0.70 1.58% 45.05 4 45.15 20 11.92
2023-07-21 8163 401000 270 17947500 44.65 45.00 44.50 44.85 0.20 -0.44% 44.80 4 44.85 6 11.87
2023-07-24 8163 693000 460 30727900 44.85 44.85 43.85 44.30 0.55 -1.23% 44.30 10 44.50 5 11.72
2023-07-25 8163 627000 341 27639600 44.30 44.55 43.90 44.20 0.10 -0.23% 44.15 1 44.20 6 11.69
2023-07-27 8163 1046000 484 47319700 44.45 46.00 44.35 45.20 0.75 2.26% 45.15 5 45.20 1 11.96
2023-07-28 8163 711000 363 31724200 45.20 45.20 44.45 44.65 0.55 -1.22% 44.60 1 44.75 3 11.81
2023-07-31 8163 865000 541 38243450 44.65 44.75 43.60 43.90 0.75 -1.68% 43.90 8 44.10 4 11.61
2023-08-01 8163 636000 403 27809000 43.90 44.40 43.55 43.80 0.10 -0.23% 43.70 17 43.85 2 11.59
2023-08-02 8163 832000 599 36161300 43.70 44.15 43.10 43.20 0.60 -1.37% 43.20 16 43.25 2 11.43
2023-08-04 8163 680000 366 29642450 43.40 43.85 43.30 43.80 0.60 1.39% 43.75 10 43.80 7 11.59
2023-08-07 8163 1816000 1045 76930650 43.75 43.75 41.45 42.80 1.00 -2.28% 42.80 37 42.90 1 11.92
2023-08-08 8163 657000 376 28091400 42.80 43.10 42.50 42.95 0.15 0.35% 42.95 14 43.00 7 11.96
2023-08-09 8163 441000 339 18902050 43.00 43.15 42.50 42.65 0.30 -0.7% 42.65 9 42.75 3 11.88
2023-08-10 8163 765000 454 32181100 42.65 42.75 41.80 42.05 0.60 -1.41% 42.05 13 42.10 10 11.71
2023-08-11 8163 520000 365 21768750 42.05 42.10 41.65 41.75 0.30 -0.71% 41.75 12 41.80 1 11.63
2023-08-14 8163 528000 377 21886450 41.55 41.75 41.30 41.75 0.00 0% 41.65 1 41.75 3 11.63
2023-08-15 8163 310000 206 13109200 41.80 42.45 41.80 42.30 0.55 1.32% 42.25 3 42.30 1 11.78
2023-08-16 8163 425000 305 17754200 42.05 42.05 41.60 41.70 0.60 -1.42% 41.70 23 41.80 3 11.62
2023-08-17 8163 390000 288 16298150 41.70 42.10 41.40 42.00 0.30 0.72% 42.00 4 42.10 11 11.70
2023-08-18 8163 504000 368 21256000 42.00 42.50 41.95 42.00 0.00 0% 42.00 13 42.15 10 11.70
2023-08-21 8163 454000 316 19363200 42.15 43.00 42.15 42.80 0.80 1.9% 42.75 1 42.80 3 11.92
2023-08-22 8163 391000 285 16576000 42.80 42.80 42.15 42.20 0.60 -1.4% 42.15 15 42.20 2 11.75
2023-08-23 8163 229000 181 9690950 42.20 42.50 42.15 42.35 0.15 0.36% 42.35 4 42.40 1 11.80
2023-08-24 8163 402000 256 17017300 42.50 42.70 42.05 42.15 0.20 -0.47% 42.10 7 42.20 1 11.74
2023-08-25 8163 360000 259 15252550 42.25 42.70 41.75 42.50 0.35 0.83% 42.45 1 42.50 5 11.84
2023-08-28 8163 598000 394 25030700 42.45 42.45 41.70 41.80 0.70 -1.65% 41.75 10 41.80 9 11.64
2023-08-29 8163 179000 129 7530150 41.95 42.30 41.85 42.30 0.50 1.2% 42.25 1 42.30 5 11.78
2023-08-30 8163 347000 216 14799250 42.45 42.85 42.30 42.85 0.55 1.3% 42.80 1 42.85 8 11.94
2023-08-31 8163 700000 463 30258450 43.05 43.60 42.60 43.60 0.75 1.75% 43.45 3 43.60 3 12.14
2023-09-01 8163 936000 560 41032400 43.80 44.30 43.40 44.20 0.60 1.38% 44.05 4 44.20 3 12.31
2023-09-04 8163 412000 284 18066400 43.95 44.15 43.65 43.90 0.30 -0.68% 43.75 5 43.95 6 12.23
2023-09-05 8163 220000 154 9628450 43.65 43.90 43.65 43.80 0.10 -0.23% 43.75 7 43.90 4 12.20
2023-09-06 8163 573000 394 25277050 43.70 44.35 43.65 44.20 0.40 0.91% 44.10 1 44.20 13 12.31
2023-09-07 8163 630000 427 27460800 43.95 44.20 43.05 43.65 0.55 -1.24% 43.60 1 43.65 2 12.16
2023-09-08 8163 301000 221 13018350 43.65 43.65 43.00 43.30 0.35 -0.8% 43.25 4 43.30 2 12.06
2023-09-11 8163 803000 436 35108550 43.55 44.20 43.10 43.75 0.45 1.04% 43.75 7 43.85 1 12.19
2023-09-12 8163 370000 226 16099850 44.00 44.00 43.20 43.60 0.15 -0.34% 43.55 30 43.65 5 12.14
2023-09-13 8163 344000 226 14949150 43.60 43.65 43.30 43.65 0.05 0.11% 43.60 1 43.65 17 12.16
2023-09-14 8163 271000 192 11896500 43.65 44.05 43.65 43.75 0.10 0.23% 43.70 6 43.80 2 12.19
2023-09-15 8163 618000 375 27129800 43.75 44.15 43.70 43.70 0.05 -0.11% 43.70 4 43.80 7 12.17
2023-09-18 8163 270000 159 11857750 43.70 44.00 43.70 44.00 0.30 0.69% 43.85 11 44.00 18 12.26
2023-09-19 8163 353000 239 15442650 44.00 44.05 43.50 43.85 0.15 -0.34% 43.70 25 43.85 1 12.21
2023-09-20 8163 543000 344 23663750 43.95 44.00 43.10 43.45 0.40 -0.91% 43.30 3 43.45 9 12.10
2023-09-21 8163 391000 259 16846250 43.45 43.50 42.70 43.50 0.05 0.12% 42.85 5 43.50 6 12.12
2023-09-22 8163 122000 96 5275400 42.85 43.50 42.85 43.25 0.25 -0.57% 43.25 5 43.30 2 12.05
2023-09-25 8163 77000 58 3339250 43.30 43.50 43.20 43.35 0.10 0.23% 43.35 5 43.40 3 12.08
2023-09-26 8163 275000 196 11797350 43.30 43.35 42.70 42.70 0.65 -1.5% 42.70 10 42.90 1 11.89
2023-09-27 8163 249000 180 10642550 42.60 43.45 42.30 42.85 0.15 0.35% 42.85 5 43.00 1 11.94
2023-09-28 8163 114000 90 4899100 42.85 43.15 42.85 43.15 0.30 0.7% 42.95 1 43.20 5 12.02
2023-10-02 8163 261000 176 11363450 43.20 43.95 43.20 43.50 0.35 0.81% 43.50 5 43.55 6 12.12
2023-10-03 8163 246000 171 10644850 43.50 43.65 42.90 43.10 0.40 -0.92% 43.10 1 43.20 5 12.01
2023-10-04 8163 311000 217 13370250 42.80 43.85 42.65 43.10 0.00 0% 43.05 3 43.15 8 12.01
2023-10-05 8163 125000 85 5396950 43.05 43.30 43.05 43.20 0.10 0.23% 43.15 1 43.25 7 12.03
2023-10-06 8163 229000 126 9856550 43.05 43.20 42.95 43.15 0.05 -0.12% 43.10 1 43.15 13 12.02
2023-10-11 8163 532000 343 23240750 43.50 43.90 43.40 43.75 0.60 1.39% 43.65 1 43.75 11 12.19
2023-10-12 8163 182000 134 7935400 43.75 43.85 43.45 43.70 0.05 -0.11% 43.70 1 43.75 10 12.17
2023-10-13 8163 510000 299 22399800 43.70 44.20 43.70 43.85 0.15 0.34% 43.85 11 43.95 7 12.21
2023-10-16 8163 333000 211 14563500 43.65 43.90 43.55 43.80 0.05 -0.11% 43.75 3 43.85 3 12.20
2023-10-17 8163 362000 275 15733600 43.80 43.95 43.05 43.05 0.75 -1.71% 43.05 3 43.10 3 11.99
2023-10-18 8163 901000 522 38885100 43.10 44.00 42.50 44.00 0.95 2.21% 42.55 13 44.00 15 12.26
2023-10-19 8163 508000 397 21698150 43.20 43.20 42.50 42.60 1.40 -3.18% 42.60 24 42.75 5 11.87
2023-10-20 8163 350000 257 14823300 42.55 42.75 42.05 42.65 0.05 0.12% 42.65 1 42.70 2 11.88
2023-10-23 8163 116000 103 4942600 42.65 42.80 42.50 42.50 0.15 -0.35% 42.50 12 42.55 1 11.84
2023-10-24 8163 173000 135 7361650 42.70 42.70 42.35 42.70 0.20 0.47% 42.70 1 42.75 2 11.89
2023-10-25 8163 384300 358 16664126 42.80 43.65 42.80 43.40 0.70 1.64% 43.40 5 43.45 5 12.09
2023-10-26 8163 435000 322 18727900 43.30 43.40 42.75 42.85 0.55 -1.27% 42.85 1 43.00 2 11.94
2023-10-27 8163 225000 159 9704850 42.85 43.30 42.80 43.10 0.25 0.58% 43.10 3 43.15 3 12.01
2023-10-30 8163 154000 109 6694800 43.15 43.60 43.15 43.45 0.35 0.81% 43.45 1 43.50 14 12.10
2023-10-31 8163 407000 303 17710200 43.50 43.85 43.25 43.40 0.05 -0.12% 43.30 5 43.40 1 12.09
2023-11-01 8163 1043000 584 45953450 43.55 44.35 43.50 44.25 0.85 1.96% 44.25 1 44.30 50 12.33
2023-11-02 8163 824000 521 36665500 44.30 44.80 44.15 44.55 0.30 0.68% 44.50 13 44.55 4 12.41
2023-11-03 8163 15604000 8176 757052450 47.00 49.00 46.60 48.85 4.30 9.65% 48.80 15 48.85 144 13.61
2023-11-06 8163 13602000 7988 678251650 49.95 50.50 48.85 49.70 0.85 1.74% 49.70 10 49.75 23 7.96
2023-11-07 8163 4016000 2484 198810350 49.45 50.00 48.90 49.85 0.15 0.3% 49.85 19 49.90 22 7.99
2023-11-08 8163 2772000 1745 138246350 49.95 50.50 49.40 50.00 0.15 0.3% 49.95 7 50.00 4 8.01
2023-11-09 8163 5873000 3666 298594450 49.95 51.50 49.95 50.90 0.90 1.8% 50.80 22 50.90 34 8.16
2023-11-10 8163 3468000 1975 177034400 50.60 51.50 50.30 51.40 0.50 0.98% 51.40 4 51.50 272 8.24
2023-11-13 8163 3988000 2275 203246600 51.90 51.90 50.30 51.00 0.40 -0.78% 51.00 3 51.10 47 8.17
2023-11-14 8163 2558000 1624 129795100 51.00 51.50 50.00 50.20 0.80 -1.57% 50.20 25 50.30 25 8.04
2023-11-15 8163 2786000 1694 141632000 51.10 51.30 50.30 50.60 0.40 0.8% 50.50 62 50.60 8 8.11
2023-11-16 8163 1543000 1043 78296300 51.00 51.20 50.10 50.90 0.30 0.59% 50.90 9 51.00 68 8.16
2023-11-17 8163 4054000 2424 209170100 51.20 52.20 50.60 51.60 0.70 1.38% 51.50 17 51.60 8 8.27
2023-11-20 8163 2189000 1367 111510900 51.70 51.70 50.20 51.20 0.40 -0.78% 51.10 11 51.20 11 8.21
2023-11-21 8163 1432000 868 73342000 51.10 51.60 50.90 51.10 0.10 -0.2% 51.10 23 51.20 33 8.19
2023-11-22 8163 4769000 2788 249357200 51.10 53.00 51.10 52.60 1.50 2.94% 52.50 18 52.60 37 8.43
2023-11-23 8163 2368000 1482 122094200 52.10 52.50 51.10 51.20 1.40 -2.66% 51.10 64 51.20 18 8.21
2023-11-24 8163 1094000 737 56216700 51.50 51.70 51.00 51.60 0.40 0.78% 51.50 3 51.60 8 8.27
2023-11-27 8163 1014000 632 51914400 51.80 51.90 50.90 50.90 0.70 -1.36% 50.90 3 51.00 24 8.16
2023-11-28 8163 1829000 1091 94989500 51.30 52.30 51.20 52.10 1.20 2.36% 52.00 10 52.10 38 8.35
2023-11-29 8163 1340000 856 70015300 52.40 52.60 51.90 52.30 0.20 0.38% 52.20 10 52.30 14 8.38
2023-11-30 8163 3973000 2426 211151300 53.00 54.10 52.30 52.70 0.40 0.76% 52.60 53 52.70 12 8.45
2023-12-01 8163 2112000 1313 112887500 52.60 53.80 52.50 53.50 0.80 1.52% 53.40 31 53.50 7 8.57
2023-12-04 8163 4249000 2571 233322800 54.00 55.70 53.20 55.00 1.50 2.8% 55.00 26 55.10 50 8.81
2023-12-05 8163 2289000 1439 124730000 54.90 55.00 53.60 54.80 0.20 -0.36% 54.80 15 54.90 36 8.78
2023-12-06 8163 2846000 1619 158042300 54.80 56.00 54.80 55.40 0.60 1.09% 55.40 5 55.50 33 8.88
2023-12-07 8163 2500000 1536 136754700 55.10 55.10 54.30 54.50 0.90 -1.62% 54.50 3 54.60 7 8.73
2023-12-08 8163 1205000 776 66155800 55.00 55.20 54.70 54.80 0.30 0.55% 54.80 19 54.90 8 8.78
2023-12-11 8163 1236000 709 67568600 55.20 55.30 54.30 54.90 0.10 0.18% 54.90 4 55.00 59 8.80
2023-12-12 8163 1223000 720 67611200 54.50 55.70 54.50 55.30 0.40 0.73% 55.20 3 55.30 16 8.86
2023-12-13 8163 2333000 1559 130315100 55.40 56.40 55.30 55.80 0.50 0.9% 55.70 31 55.80 31 8.94
2023-12-14 8163 2045000 1273 115549600 56.40 56.90 56.00 56.70 0.90 1.61% 56.70 5 56.80 113 9.09
2023-12-15 8163 2901000 1233 163035200 57.00 57.00 55.80 56.10 0.60 -1.06% 56.00 10 56.10 31 8.99
2023-12-18 8163 2277000 1265 125394900 56.10 56.10 54.40 54.40 1.70 -3.03% 54.40 6 54.50 23 8.72
2023-12-19 8163 2933000 1708 156167000 54.50 54.70 52.50 53.00 1.40 -2.57% 52.90 15 53.00 4 8.49
2023-12-20 8163 1476000 931 79162600 53.50 53.90 53.10 53.70 0.70 1.32% 53.70 2 53.80 24 8.61
2023-12-21 8163 1657000 1073 87341700 52.90 53.30 52.40 52.60 1.10 -2.05% 52.50 15 52.60 3 8.43
2023-12-22 8163 1142000 668 60176100 52.70 53.30 52.30 52.50 0.10 -0.19% 52.40 5 52.50 2 8.41
2023-12-25 8163 1205000 743 62610900 52.70 52.80 51.70 51.80 0.70 -1.33% 51.70 69 51.80 10 8.30
2023-12-26 8163 728000 445 38064500 51.80 52.50 51.80 52.20 0.40 0.77% 52.10 48 52.20 1 8.37
2023-12-27 8163 782000 489 41022100 52.20 52.70 52.20 52.20 0.00 0% 52.20 38 52.30 2 8.37
2023-12-28 8163 1482000 889 78562700 52.50 53.40 52.30 53.10 0.90 1.72% 53.00 84 53.10 1 8.51
2023-12-29 8163 2762000 1800 149102600 53.60 54.60 53.00 54.20 1.10 2.07% 54.10 39 54.20 31 8.69