百和(9938)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　121.00
0
0%		126.00
5
4.13%		126.00
0
0%		125.00
-1
-0.79%		 　121.50
-3.5
-2.8%		123.00
1.5
1.23%		127.00
4
3.25%		130.00
3
2.36%		128.00
-2
-1.54%		 　125.00
-3
-2.34%		112.50
-12.5
-10%		107.00
-5.5
-4.89%		106.50
-0.5
-0.47%		105.00
-1.5
-1.41%		 　106.50
1.5
1.43%		105.00
-1.5
-1.41%		106.50
1.5
1.43%		99.80
-6.7
-6.29%		99.00
-0.8
-0.8%		 　97.10
-1.9
-1.92%		100.50
3.4
3.5%		100.50
0
0%		113.4
2 月98.50
-2
-1.99%		98.80
0.3
0.3%		 　98.40
-0.4
-0.4%		91.80
-6.6
-6.71%		99.00
7.2
7.84%		99.00
0
0%		94.90
-4.1
-4.14%		 　97.10
2.2
2.32%		 　　　　　　　94.80
-2.3
-2.37%		93.40
-1.4
-1.48%		94.00
0.6
0.64%		 　95.40
1.4
1.49%		97.50
2.1
2.2%		 96.28
3 月95.90
-1.6
-1.64%		94.60
-1.3
-1.36%		 　93.80
-0.8
-0.85%		93.90
0.1
0.11%		93.90
0
0%		90.70
-3.2
-3.41%		89.90
-0.8
-0.88%		 　89.60
-0.3
-0.33%		90.30
0.7
0.78%		86.10
-4.2
-4.65%		83.30
-2.8
-3.25%		 　　　79.50
-3.8
-4.56%		82.00
2.5
3.14%		81.60
-0.4
-0.49%		78.70
-2.9
-3.55%		 　80.40
1.7
2.16%		82.00
1.6
1.99%		82.10
0.1
0.12%		81.10
-1
-1.22%		83.00
1.9
2.34%		83.00
0
0%		86.35
4 月 82.60
-0.4
-0.48%		81.50
-1.1
-1.33%		 　　　　79.40
-2.1
-2.58%		74.10
-5.3
-6.68%		73.50
-0.6
-0.81%		73.30
-0.2
-0.27%		73.40
0.1
0.14%		 　71.70
-1.7
-2.32%		72.00
0.3
0.42%		69.10
-2.9
-4.03%		72.30
3.2
4.63%		71.60
-0.7
-0.97%		 　70.00
-1.6
-2.23%		68.10
-1.9
-2.71%		70.60
2.5
3.67%		69.80
-0.8
-1.13%		75.50
5.7
8.17%		 　79.60
4.1
5.43%		 74.51
5 月　76.90
-2.7
-3.39%		76.30
-0.6
-0.78%		74.50
-1.8
-2.36%		 　75.10
0.6
0.81%		78.00
2.9
3.86%		77.50
-0.5
-0.64%		78.20
0.7
0.9%		75.40
-2.8
-3.58%		 　73.60
-1.8
-2.39%		74.50
0.9
1.22%		72.00
-2.5
-3.36%		72.10
0.1
0.14%		70.90
-1.2
-1.66%		 　71.30
0.4
0.56%		71.40
0.1
0.14%		71.70
0.3
0.42%		71.20
-0.5
-0.7%		70.40
-0.8
-1.12%		 　69.70
-0.7
-0.99%		69.90
0.2
0.29%		70.40
0.5
0.72%		70.80
0.4
0.57%		73.13
6 月70.60
-0.2
-0.28%		 　71.00
0.4
0.57%		72.50
1.5
2.11%		73.50
1
1.38%		 71.20
-2.3
-3.13%		 　70.60
-0.6
-0.84%		72.20
1.6
2.27%		74.70
2.5
3.46%		75.60
0.9
1.2%		73.80
-1.8
-2.38%		 　　70.30
-3.5
-4.74%		70.50
0.2
0.28%		68.60
-1.9
-2.7%		68.00
-0.6
-0.87%		 　68.10
0.1
0.15%		65.60
-2.5
-3.67%		64.30
-1.3
-1.98%		63.20
-1.1
-1.71%		64.20
1
1.58%		 69.44
7 月　62.90
-1.3
-2.02%		62.60
-0.3
-0.48%		60.90
-1.7
-2.72%		60.70
-0.2
-0.33%		58.60
-2.1
-3.46%		 　59.00
0.4
0.68%		58.30
-0.7
-1.19%		56.00
-2.3
-3.95%		57.40
1.4
2.5%		59.30
1.9
3.31%		 　63.50
4.2
7.08%		64.60
1.1
1.73%		64.10
-0.5
-0.77%		64.10
0
0%		63.40
-0.7
-1.09%		 　63.20
-0.2
-0.32%		64.40
1.2
1.9%		65.00
0.6
0.93%		65.30
0.3
0.46%		66.90
1.6
2.45%		 　67.50
0.6
0.9%		63.30
-4.2
-6.22%		62.47
8 月62.50
-0.8
-1.26%		60.00
-2.5
-4%		61.60
1.6
2.67%		 　61.00
-0.6
-0.97%		63.00
2
3.28%		62.50
-0.5
-0.79%		62.00
-0.5
-0.8%		61.80
-0.2
-0.32%		 　59.60
-2.2
-3.56%		59.60
0
0%		58.40
-1.2
-2.01%		57.70
-0.7
-1.2%		58.50
0.8
1.39%		 　62.70
4.2
7.18%		65.70
3
4.78%		68.00
2.3
3.5%		67.90
-0.1
-0.15%		68.10
0.2
0.29%		 　68.60
0.5
0.73%		69.00
0.4
0.58%		67.50
-1.5
-2.17%		68.40
0.9
1.33%		68.50
0.1
0.15%		63.5
9 月 　70.60
2.1
3.07%		70.60
0
0%		70.00
-0.6
-0.85%		71.50
1.5
2.14%		68.50
-3
-4.2%		 　67.00
-1.5
-2.19%		68.10
1.1
1.64%		67.30
-0.8
-1.17%		69.90
2.6
3.86%		70.50
0.6
0.86%		 　67.20
-3.3
-4.68%		63.10
-4.1
-6.1%		63.60
0.5
0.79%		61.90
-1.7
-2.67%		62.70
0.8
1.29%		 　　63.60
0.9
1.44%		62.60
-1
-1.57%		61.40
-1.2
-1.92%		60.60
-0.8
-1.3%		 65.83
10 月60.80
0.2
0.33%		61.40
0.6
0.99%		60.60
-0.8
-1.3%		60.10
-0.5
-0.83%		57.10
-3
-4.99%		 　56.00
-1.1
-1.93%		50.50
-5.5
-9.82%		 49.90
-0.6
-1.19%		50.00
0.1
0.2%		 　49.50
-0.5
-1%		46.00
-3.5
-7.07%		45.45
-0.55
-1.2%		45.60
0.15
0.33%		46.50
0.9
1.97%		 　46.85
0.35
0.75%		44.60
-2.25
-4.8%		44.85
0.25
0.56%		42.70
-2.15
-4.79%		43.00
0.3
0.7%		 　43.35
0.35
0.81%		43.35
0
0%		45.70
2.35
5.42%		49.61
11 月46.30
0.6
1.31%		46.80
0.5
1.08%		 　47.45
0.65
1.39%		46.25
-1.2
-2.53%		48.60
2.35
5.08%		50.50
1.9
3.91%		49.50
-1
-1.98%		 　51.30
1.8
3.64%		50.20
-1.1
-2.14%		50.20
0
0%		 50.60
0.4
0.8%		 　50.80
0.2
0.4%		50.60
-0.2
-0.39%		50.50
-0.1
-0.2%		51.30
0.8
1.58%		51.80
0.5
0.97%		 　52.90
1.1
2.12%		53.20
0.3
0.57%		54.50
1.3
2.44%		55.40
0.9
1.65%		56.10
0.7
1.26%		 50.86
12 月　　55.30
-0.8
-1.43%		54.60
-0.7
-1.27%		53.20
-1.4
-2.56%		51.30
-1.9
-3.57%		52.00
0.7
1.36%		 　50.20
-1.8
-3.46%		49.15
-1.05
-2.09%		50.00
0.85
1.73%		49.85
-0.15
-0.3%		49.80
-0.05
-0.1%		 　50.10
0.3
0.6%		49.50
-0.6
-1.2%		49.25
-0.25
-0.51%		47.60
-1.65
-3.35%		47.60
0
0%		48.55
0.95
2%		 49.50
0.95
1.96%		48.85
-0.65
-1.31%		48.60
-0.25
-0.51%		48.65
0.05
0.1%		49.30
0.65
1.34%		　　　50.11

說明:最高漲幅:8.17%最低跌幅:-10% 最高價:130.00最低價:42.70平均價:70.79,灰色底表示週末,漲135天(169.9)元,跌158天(-264.6)元,平盤12天
8%=2,7%=4,5%=6,4%=9,3%=9,2%=26,1%=55,0%=36,-0%=2,-1%=3,-2%=3,-3%=11,-4%=11,-5%=20,-6%=21,-7%=38,-8%=49,

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
2018-01-02 9938 461635 382 55616700 120.50 121.00 119.50 121.00 0.00 0% 120.50 16 121.00 43 21.88
2018-01-03 9938 936261 611 116012125 121.00 126.50 121.00 126.00 5.00 4.13% 125.50 13 126.00 120 22.78
2018-01-04 9938 865906 711 108590250 126.00 126.50 123.50 126.00 0.00 0% 126.00 4 126.50 58 22.78
2018-01-05 9938 802892 611 99990554 126.00 126.00 123.00 125.00 1.00 -0.79% 125.00 4 125.50 14 22.60
2018-01-08 9938 326791 227 40066603 125.00 125.50 121.00 121.50 3.50 -2.8% 121.50 18 122.00 6 21.97
2018-01-09 9938 1135711 908 139561953 120.00 125.00 119.00 123.00 1.50 1.23% 123.00 30 124.00 2 22.24
2018-01-10 9938 3208383 2196 411556947 123.00 130.50 122.00 127.00 4.00 3.25% 127.00 330 128.00 10 22.97
2018-01-11 9938 1936096 1333 252154384 128.00 133.00 128.00 130.00 3.00 2.36% 129.00 4 130.00 20 23.51
2018-01-12 9938 1258634 967 161253833 128.50 132.00 125.00 128.00 2.00 -1.54% 127.50 19 128.00 79 23.15
2018-01-15 9938 674987 519 84889866 128.50 128.50 125.00 125.00 3.00 -2.34% 125.00 19 125.50 1 22.60
2018-01-16 9938 6025543 3563 688495859 119.00 119.00 112.50 112.50 12.50 -10% 0.00 0 112.50 518 20.34
2018-01-17 9938 4515516 3197 485301967 109.00 111.00 106.00 107.00 5.50 -4.89% 106.50 110 107.00 46 19.35
2018-01-18 9938 3319928 2486 357285796 107.50 109.50 106.00 106.50 0.50 -0.47% 106.50 21 107.00 2 19.26
2018-01-19 9938 2856694 2080 297981564 106.50 106.50 102.00 105.00 1.50 -1.41% 105.00 312 105.50 14 18.99
2018-01-22 9938 1827720 1259 195956040 105.50 109.00 105.00 106.50 1.50 1.43% 106.00 38 106.50 17 19.26
2018-01-23 9938 1164477 1000 122844585 105.50 107.00 104.50 105.00 1.50 -1.41% 105.00 54 105.50 2 18.99
2018-01-24 9938 1259458 694 134275506 105.00 107.50 105.00 106.50 1.50 1.43% 106.00 320 106.50 76 19.26
2018-01-25 9938 3365998 2475 342202997 107.00 107.00 99.50 99.80 6.70 -6.29% 99.80 67 99.90 2 18.05
2018-01-26 9938 2996738 2323 297040305 99.80 101.00 98.00 99.00 0.80 -0.8% 99.00 36 99.10 2 17.90
2018-01-29 9938 2048944 1742 199813456 100.00 100.00 96.30 97.10 1.90 -1.92% 97.10 43 97.30 9 17.56
2018-01-30 9938 1604585 1264 160615589 97.50 101.50 97.50 100.50 3.40 3.5% 100.50 129 101.00 76 18.17
2018-01-31 9938 732393 639 73058593 101.00 101.00 99.10 100.50 0.00 0% 100.00 3 100.50 67 18.17
2018-02-01 9938 987816 831 97949455 101.50 101.50 98.50 98.50 2.00 -1.99% 98.50 15 98.60 1 17.81
2018-02-02 9938 518772 428 51116070 98.30 99.40 97.70 98.80 0.30 0.3% 98.80 5 98.90 5 17.87
2018-02-05 9938 445021 380 43454879 97.20 98.60 96.30 98.40 0.40 -0.4% 98.30 1 98.50 1 17.79
2018-02-06 9938 1943473 1221 181858189 96.80 96.80 91.00 91.80 6.60 -6.71% 91.80 2 92.00 29 16.60
2018-02-07 9938 1955953 1511 192419567 94.10 100.50 94.00 99.00 7.20 7.84% 99.00 140 99.30 1 17.90
2018-02-08 9938 1635300 1202 161907548 98.90 102.00 97.50 99.00 0.00 0% 99.00 4 99.10 6 17.90
2018-02-09 9938 1418674 1000 134215699 94.10 95.90 93.00 94.90 4.10 -4.14% 94.70 2 94.90 2 17.16
2018-02-12 9938 1336400 994 129013599 96.10 97.20 95.20 97.10 2.20 2.32% 97.00 59 97.10 2 17.56
2018-02-21 9938 2098134 1622 201007530 99.00 99.30 94.20 94.80 2.30 -2.37% 94.60 3 94.80 6 17.14
2018-02-22 9938 1661199 1260 155734383 95.00 95.00 93.30 93.40 1.40 -1.48% 93.40 4 93.50 19 16.89
2018-02-23 9938 1441400 1031 135546000 93.60 95.20 93.00 94.00 0.60 0.64% 94.00 7 94.10 6 17.00
2018-02-26 9938 1027819 777 98036329 94.90 95.90 94.50 95.40 1.40 1.49% 95.40 2 95.50 1 17.25
2018-02-27 9938 1186403 905 115200745 96.00 97.90 95.50 97.50 2.10 2.2% 97.20 2 97.50 7 17.63
2018-03-01 9938 690000 598 66639500 96.80 97.10 95.70 95.90 1.60 -1.64% 95.80 5 95.90 3 17.34
2018-03-02 9938 680010 562 64696350 95.70 96.40 94.50 94.60 1.30 -1.36% 94.60 1 94.80 1 17.11
2018-03-05 9938 680378 480 64270353 94.70 95.70 93.60 93.80 0.80 -0.85% 93.80 12 93.90 2 16.96
2018-03-06 9938 615408 483 57968109 95.00 95.20 93.90 93.90 0.10 0.11% 93.90 29 94.00 13 16.98
2018-03-07 9938 401475 348 37785600 93.90 94.60 93.80 93.90 0.00 0% 93.80 10 93.90 2 16.98
2018-03-08 9938 1410211 1183 129215637 93.80 94.00 90.40 90.70 3.20 -3.41% 90.70 21 91.00 41 16.40
2018-03-09 9938 1281811 1061 115565529 90.90 91.70 89.00 89.90 0.80 -0.88% 89.90 1 90.00 56 16.26
2018-03-12 9938 1178353 953 105789245 90.10 91.30 89.20 89.60 0.30 -0.33% 89.50 2 89.60 5 16.20
2018-03-13 9938 2793800 2225 253432018 89.00 92.60 88.10 90.30 0.70 0.78% 90.30 15 90.60 4 16.33
2018-03-14 9938 4488197 3227 388279537 89.90 89.90 84.80 86.10 4.20 -4.65% 86.10 25 86.20 2 15.57
2018-03-15 9938 5711141 3797 478721753 85.50 85.50 83.00 83.30 2.80 -3.25% 83.30 88 83.40 4 15.06
2018-03-20 9938 2738100 2051 218894137 80.30 81.00 79.10 79.50 1.50 -4.56% 79.50 19 79.80 10 14.38
2018-03-21 9938 3823767 2478 311597897 80.00 82.60 79.60 82.00 2.50 3.14% 82.00 542 82.10 4 14.83
2018-03-22 9938 1947178 1473 159177630 81.50 82.30 81.20 81.60 0.40 -0.49% 81.60 20 81.70 1 14.76
2018-03-23 9938 2982194 1786 235145401 79.50 79.60 77.90 78.70 2.90 -3.55% 78.70 23 78.80 2 14.23
2018-03-26 9938 1613124 1076 129025937 80.00 80.50 79.00 80.40 1.70 2.16% 80.40 66 80.50 16 14.54
2018-03-27 9938 1797625 1103 147526681 81.90 82.70 81.20 82.00 1.60 1.99% 82.00 421 82.10 4 14.83
2018-03-28 9938 1844952 1282 151178246 82.50 82.50 81.20 82.10 0.10 0.12% 82.10 1 82.20 2 14.85
2018-03-29 9938 1001718 737 81551417 82.10 82.20 81.10 81.10 1.00 -1.22% 81.10 14 81.20 1 14.91
2018-03-30 9938 1699360 1125 140498480 82.00 83.30 81.50 83.00 1.90 2.34% 82.70 7 83.00 58 15.26
2018-03-31 9938 496001 339 41233183 83.90 83.90 82.60 83.00 0.00 0% 82.90 4 83.00 11 15.26
2018-04-02 9938 547782 442 45448923 82.90 83.70 82.60 82.60 0.40 -0.48% 82.60 7 82.80 27 15.18
2018-04-03 9938 691420 576 56208947 81.80 81.90 81.00 81.50 1.10 -1.33% 81.40 2 81.50 19 14.98
2018-04-09 9938 940566 732 75070250 81.10 81.50 79.20 79.40 2.10 -2.58% 79.40 34 79.50 26 14.60
2018-04-10 9938 5383416 3532 400855418 78.60 78.60 72.30 74.10 5.30 -6.68% 74.10 6 74.20 6 13.62
2018-04-11 9938 1434411 1029 106231484 74.10 75.00 73.10 73.50 0.60 -0.81% 73.50 25 73.60 2 13.51
2018-04-12 9938 1004709 829 74277109 73.10 75.30 72.90 73.30 0.20 -0.27% 73.20 23 73.30 3 13.47
2018-04-13 9938 1033773 755 75962602 73.70 74.10 73.10 73.40 0.10 0.14% 73.30 14 73.40 3 13.49
2018-04-16 9938 2050504 1531 149613835 74.90 74.90 71.50 71.70 1.70 -2.32% 71.70 3 71.80 1 13.18
2018-04-17 9938 2302200 1646 166291600 73.00 73.50 70.60 72.00 0.30 0.42% 72.00 96 72.20 3 13.24
2018-04-18 9938 2687073 1742 189086698 72.50 72.90 68.70 69.10 2.90 -4.03% 69.10 11 69.40 1 12.70
2018-04-19 9938 2175098 1568 154618504 70.50 73.10 69.10 72.30 3.20 4.63% 72.30 6 72.40 3 13.29
2018-04-20 9938 1622593 1019 115334815 70.90 71.70 70.40 71.60 0.70 -0.97% 71.50 1 71.60 9 13.16
2018-04-23 9938 747507 584 53014143 72.10 72.10 69.80 70.00 1.60 -2.23% 70.00 3 70.20 2 12.87
2018-04-24 9938 1167430 945 80244770 70.00 71.30 68.00 68.10 1.90 -2.71% 68.10 8 68.20 1 12.52
2018-04-25 9938 1757171 1350 121615123 67.70 71.20 66.80 70.60 2.50 3.67% 70.60 2 70.90 1 12.98
2018-04-26 9938 1064300 769 75293148 71.50 71.80 69.70 69.80 0.80 -1.13% 69.70 4 69.80 1 12.83
2018-04-27 9938 4159965 2903 310858548 71.00 76.30 71.00 75.50 5.70 8.17% 75.40 6 75.50 8 13.88
2018-04-30 9938 4905132 3466 386091524 77.10 79.80 76.00 79.60 4.10 5.43% 79.50 5 79.60 7 14.63
2018-05-02 9938 2571891 1713 198826807 78.30 78.80 76.20 76.90 2.70 -3.39% 76.80 15 76.90 29 14.14
2018-05-03 9938 1549493 1108 118453213 76.10 77.80 75.70 76.30 0.60 -0.78% 76.30 7 76.40 3 14.03
2018-05-04 9938 1219002 940 91561750 76.50 77.00 74.00 74.50 1.80 -2.36% 74.40 28 74.70 3 13.69
2018-05-07 9938 1023500 835 76506899 74.50 76.00 73.80 75.10 0.60 0.81% 74.90 2 75.10 2 13.81
2018-05-08 9938 3283373 2185 256068979 76.40 79.60 75.30 78.00 2.90 3.86% 78.00 390 78.20 6 14.34
2018-05-09 9938 1679523 1287 129855879 78.00 78.50 75.90 77.50 0.50 -0.64% 76.90 13 77.50 13 14.25
2018-05-10 9938 856280 630 66409423 77.50 78.20 76.60 78.20 0.70 0.9% 78.00 2 78.20 10 14.38
2018-05-11 9938 2526788 1842 192239891 78.90 79.10 74.60 75.40 2.80 -3.58% 75.30 5 75.40 1 13.86
2018-05-14 9938 1556474 1233 114577476 74.60 75.00 72.50 73.60 1.80 -2.39% 73.50 1 73.70 14 13.91
2018-05-15 9938 1146296 949 86075357 74.80 76.80 73.10 74.50 0.90 1.22% 74.50 6 74.70 1 14.08
2018-05-16 9938 2225156 1751 161389988 74.50 74.50 72.00 72.00 2.50 -3.36% 72.00 6 72.20 3 13.61
2018-05-17 9938 706250 606 51007950 72.60 73.00 71.60 72.10 0.10 0.14% 72.10 2 72.20 5 13.63
2018-05-18 9938 722556 570 51547282 72.10 72.50 70.50 70.90 1.20 -1.66% 70.90 3 71.00 7 13.40
2018-05-21 9938 644591 579 45973835 71.10 72.00 70.80 71.30 0.40 0.56% 71.30 15 71.50 5 13.48
2018-05-22 9938 556999 456 39746223 71.50 71.80 70.90 71.40 0.10 0.14% 71.30 16 71.50 5 13.50
2018-05-23 9938 551012 464 39590756 72.40 72.40 71.40 71.70 0.30 0.42% 71.60 3 71.90 4 13.55
2018-05-24 9938 563004 491 40206884 72.00 72.20 71.10 71.20 0.50 -0.7% 71.20 29 71.30 2 13.46
2018-05-25 9938 1068580 829 75361118 71.00 71.00 70.20 70.40 0.80 -1.12% 70.40 5 70.50 4 13.31
2018-05-28 9938 894549 706 62730830 70.60 71.40 69.70 69.70 0.70 -0.99% 69.70 7 69.80 3 13.18
2018-05-29 9938 669159 557 47061830 70.40 71.20 69.70 69.90 0.20 0.29% 69.90 6 70.00 27 13.21
2018-05-30 9938 930869 721 65309164 70.00 71.00 69.50 70.40 0.50 0.72% 70.30 8 70.50 12 13.31
2018-05-31 9938 1014128 752 71904858 71.40 72.00 70.00 70.80 0.40 0.57% 70.50 2 70.80 37 13.38
2018-06-01 9938 948439 712 66851869 70.30 71.60 69.90 70.60 0.20 -0.28% 70.60 4 70.80 6 13.35
2018-06-04 9938 2034524 415 144953914 70.80 71.40 70.50 71.00 0.40 0.57% 71.00 25 71.10 5 13.42
2018-06-05 9938 1315125 902 94856158 71.80 72.80 71.40 72.50 1.50 2.11% 72.40 1 72.50 13 13.71
2018-06-06 9938 1080093 746 78662182 72.60 73.60 72.10 73.50 1.00 1.38% 73.40 9 73.50 8 13.89
2018-06-08 9938 1212389 852 87394845 73.00 73.00 71.20 71.20 1.90 -3.13% 71.20 21 71.40 4 13.46
2018-06-11 9938 957038 752 67843493 72.50 72.50 70.30 70.60 0.60 -0.84% 70.60 3 70.70 1 13.35
2018-06-12 9938 920010 769 65759222 71.10 72.20 70.70 72.20 1.60 2.27% 72.10 3 72.20 20 13.65
2018-06-13 9938 4816430 3570 365641911 73.80 78.40 73.00 74.70 2.50 3.46% 74.60 4 74.70 4 14.12
2018-06-14 9938 2302646 1703 173745263 75.00 76.60 73.10 75.60 0.90 1.2% 75.60 5 75.70 1 14.29
2018-06-15 9938 4283880 3063 325866942 78.10 78.90 73.70 73.80 1.80 -2.38% 73.80 8 73.90 1 13.95
2018-06-19 9938 2927827 2245 207431696 73.10 73.40 69.60 70.30 3.50 -4.74% 70.30 13 70.40 1 13.29
2018-06-20 9938 1202636 854 84915237 70.40 71.20 69.60 70.50 0.20 0.28% 70.50 18 70.70 1 13.33
2018-06-21 9938 2481130 1565 172758303 71.00 71.30 68.60 68.60 1.90 -2.7% 68.60 45 68.70 1 12.97
2018-06-22 9938 1184600 909 80427737 68.30 68.60 67.30 68.00 0.60 -0.87% 68.00 78 68.20 1 12.85
2018-06-25 9938 617573 518 42174495 68.30 69.00 68.00 68.10 0.10 0.15% 68.00 87 68.30 2 12.87
2018-06-26 9938 2279786 1529 150060698 68.30 68.30 64.50 65.60 2.50 -3.67% 65.60 38 65.70 2 12.40
2018-06-27 9938 1250096 913 81025640 65.80 66.10 64.20 64.30 1.30 -1.98% 64.30 9 64.50 85 12.16
2018-06-28 9938 2563364 1576 162871896 64.30 64.80 62.80 63.20 1.10 -1.71% 63.20 4 63.30 3 11.95
2018-06-29 9938 2515240 1758 160454625 64.20 65.00 63.00 64.20 1.00 1.58% 64.20 24 64.30 2 12.14
2018-07-02 9938 2064216 1238 131036378 64.70 64.80 62.80 62.90 1.30 -2.02% 62.90 44 63.00 3 11.89
2018-07-03 9938 1631390 1194 102910116 63.50 63.90 62.50 62.60 0.30 -0.48% 62.60 4 63.00 19 11.83
2018-07-04 9938 1914340 1299 117570010 62.60 62.60 60.60 60.90 1.70 -2.72% 60.80 78 60.90 2 11.51
2018-07-05 9938 950660 763 57878760 61.10 61.40 60.60 60.70 0.20 -0.33% 60.70 40 60.80 5 11.47
2018-07-06 9938 1912309 1372 113018287 61.00 61.70 58.30 58.60 2.10 -3.46% 58.50 63 58.60 1 11.08
2018-07-09 9938 2159034 1209 125621140 58.60 59.00 57.30 59.00 0.40 0.68% 59.00 60 59.10 5 11.15
2018-07-10 9938 1343626 1005 79194217 59.00 60.00 58.20 58.30 0.70 -1.19% 58.30 45 58.40 3 11.02
2018-07-11 9938 2793319 1911 157671207 57.80 57.80 56.00 56.00 2.30 -3.95% 56.00 31 56.10 2 10.59
2018-07-12 9938 1930674 1320 109263692 55.50 57.60 55.30 57.40 1.40 2.5% 57.40 4 57.50 7 10.85
2018-07-13 9938 2408057 1660 142581746 58.00 60.70 57.60 59.30 1.90 3.31% 59.30 9 59.40 7 11.21
2018-07-16 9938 5278459 3216 326473102 59.60 63.50 58.80 63.50 4.20 7.08% 63.40 2 63.50 24 12.00
2018-07-17 9938 7120183 5057 462385785 64.10 66.40 63.90 64.60 1.10 1.73% 64.50 12 64.60 11 12.21
2018-07-18 9938 2910320 2035 186370934 64.10 64.70 63.50 64.10 0.50 -0.77% 64.10 75 64.20 1 12.12
2018-07-19 9938 1958403 1246 126107053 64.00 65.30 63.50 64.10 0.00 0% 64.10 120 64.20 7 12.12
2018-07-20 9938 1389500 1031 88559500 63.90 64.70 63.30 63.40 0.70 -1.09% 63.30 42 63.50 3 11.98
2018-07-23 9938 3280500 2289 212275798 64.40 65.70 62.50 63.20 0.20 -0.32% 63.20 7 63.30 2 11.95
2018-07-24 9938 1590139 1110 101604835 64.00 64.50 63.40 64.40 1.20 1.9% 64.30 12 64.40 26 12.17
2018-07-25 9938 1835378 1256 119778654 65.00 65.80 64.50 65.00 0.60 0.93% 65.00 80 65.10 14 12.29
2018-07-26 9938 1238713 874 80894101 65.70 65.70 65.10 65.30 0.30 0.46% 65.30 12 65.40 6 12.34
2018-07-27 9938 2617767 1689 172990962 66.10 67.40 65.20 66.90 1.60 2.45% 66.80 2 66.90 4 12.65
2018-07-30 9938 3346891 1908 224503823 66.80 67.90 66.10 67.50 0.60 0.9% 67.40 47 67.50 64 12.76
2018-07-31 9938 2534472 1622 162145885 64.50 65.10 63.30 63.30 0.00 -6.22% 63.30 1 63.40 1 11.97
2018-08-01 9938 2808542 1964 175297751 63.70 63.70 62.00 62.50 0.80 -1.26% 62.50 3 62.60 8 11.81
2018-08-02 9938 3145057 1987 190916204 62.40 62.40 59.70 60.00 2.50 -4% 60.00 123 60.10 1 11.34
2018-08-03 9938 1207194 798 73940294 60.40 62.00 60.20 61.60 1.60 2.67% 61.60 3 61.70 11 11.64
2018-08-06 9938 843483 560 51861448 61.90 62.10 61.00 61.00 0.60 -0.97% 61.00 27 61.20 4 11.53
2018-08-07 9938 1282637 939 79616031 61.50 63.00 61.10 63.00 2.00 3.28% 62.80 4 63.00 18 11.91
2018-08-08 9938 1768856 1233 110838379 63.10 63.40 62.00 62.50 0.50 -0.79% 62.40 30 62.50 3 11.81
2018-08-09 9938 899000 633 55842000 62.50 62.60 61.80 62.00 0.50 -0.8% 62.00 13 62.20 2 11.72
2018-08-10 9938 1185821 792 73869736 62.40 62.90 61.70 61.80 0.20 -0.32% 61.80 14 62.00 13 11.68
2018-08-13 9938 1724050 1183 103238209 61.80 61.90 58.70 59.60 2.20 -3.56% 59.60 18 59.70 3 11.27
2018-08-14 9938 922715 707 55324142 60.30 60.50 59.60 59.60 0.00 0% 59.60 26 59.80 1 11.78
2018-08-15 9938 1448150 1056 84940894 59.90 60.00 58.00 58.40 1.20 -2.01% 58.30 10 58.40 19 11.54
2018-08-16 9938 1482500 896 85268998 57.80 58.20 56.80 57.70 0.70 -1.2% 57.60 12 57.70 16 11.40
2018-08-17 9938 1305690 908 77160239 58.40 59.80 58.20 58.50 0.80 1.39% 58.50 5 58.60 4 11.56
2018-08-20 9938 3198848 2225 197269151 58.80 63.40 58.00 62.70 4.20 7.18% 62.60 15 62.70 4 12.39
2018-08-21 9938 4654380 3132 299900354 63.30 65.80 62.70 65.70 3.00 4.78% 65.60 3 65.70 25 12.98
2018-08-22 9938 7510592 4723 508930556 65.50 68.80 65.20 68.00 2.30 3.5% 67.90 13 68.00 2 13.44
2018-08-23 9938 11146993 7053 771663016 68.20 70.90 66.80 67.90 0.10 -0.15% 67.80 18 67.90 31 13.42
2018-08-24 9938 3811831 2401 256914137 68.00 68.30 66.30 68.10 0.20 0.29% 68.10 7 68.20 30 13.46
2018-08-27 9938 2903801 1841 199525587 68.80 69.50 67.60 68.60 0.50 0.73% 68.50 15 68.70 1 13.56
2018-08-28 9938 2061804 1183 142021156 68.80 69.50 68.20 69.00 0.40 0.58% 68.90 5 69.00 40 13.64
2018-08-29 9938 1861822 1114 127328657 69.00 69.20 67.50 67.50 1.50 -2.17% 67.50 14 67.60 2 13.34
2018-08-30 9938 1689704 1169 115253751 67.80 69.00 67.20 68.40 0.90 1.33% 68.30 13 68.40 2 13.52
2018-08-31 9938 1308868 888 89539070 68.00 68.90 67.30 68.50 0.10 0.15% 68.50 31 68.60 3 13.54
2018-09-03 9938 6480298 4316 458709333 68.50 72.50 68.20 70.60 2.10 3.07% 70.60 2 70.70 15 13.95
2018-09-04 9938 4944879 3140 349848753 70.20 72.40 68.90 70.60 0.00 0% 70.60 1 70.70 5 13.95
2018-09-05 9938 2914201 1919 204556768 69.70 71.30 69.00 70.00 0.60 -0.85% 70.00 21 70.10 25 13.83
2018-09-06 9938 6051024 3917 434780613 69.80 73.10 69.30 71.50 1.50 2.14% 71.50 25 71.70 3 14.13
2018-09-07 9938 8673407 5717 611259861 72.10 73.60 67.00 68.50 3.00 -4.2% 68.50 25 68.60 2 13.54
2018-09-10 9938 3033503 2088 203652548 68.70 68.70 65.70 67.00 1.50 -2.19% 67.00 56 67.10 35 13.24
2018-09-11 9938 1497010 1202 101352090 67.60 68.30 67.00 68.10 1.10 1.64% 68.00 18 68.10 2 13.46
2018-09-12 9938 1408420 1080 95418643 68.00 68.80 67.00 67.30 0.80 -1.17% 67.20 10 67.40 1 13.30
2018-09-13 9938 3140478 2077 217930344 68.00 70.80 67.60 69.90 2.60 3.86% 69.90 2 70.00 39 13.81
2018-09-14 9938 2800456 1960 198179182 70.50 71.50 70.10 70.50 0.60 0.86% 70.50 15 70.70 23 13.93
2018-09-17 9938 3673280 2522 252163564 69.50 70.20 67.20 67.20 3.30 -4.68% 67.20 74 67.40 31 13.28
2018-09-18 9938 4883163 3399 314242661 66.10 66.10 62.90 63.10 4.10 -6.1% 63.10 14 63.20 10 12.47
2018-09-19 9938 2009129 1551 128202393 64.00 64.50 63.10 63.60 0.50 0.79% 63.60 3 63.90 10 12.57
2018-09-20 9938 2353010 1688 146595423 63.90 64.20 61.80 61.90 1.70 -2.67% 61.90 10 62.00 1 12.23
2018-09-21 9938 1516125 931 95449798 61.80 63.70 61.80 62.70 0.80 1.29% 62.60 98 62.70 15 12.39
2018-09-25 9938 887452 658 56387752 62.60 64.00 62.30 63.60 0.90 1.44% 63.50 25 63.60 1 12.57
2018-09-26 9938 939792 712 59118396 63.50 63.90 62.50 62.60 1.00 -1.57% 62.60 3 62.80 3 12.37
2018-09-27 9938 1297111 931 79990122 62.60 62.80 61.30 61.40 1.20 -1.92% 61.40 22 61.50 5 12.13
2018-09-28 9938 1740817 1122 105828416 61.50 61.80 60.20 60.60 0.80 -1.3% 60.60 26 60.90 7 11.98
2018-10-01 9938 1002276 746 60863060 60.70 61.30 60.40 60.80 0.20 0.33% 60.80 17 61.00 5 12.02
2018-10-02 9938 658568 514 40272230 61.10 61.50 60.60 61.40 0.60 0.99% 61.30 8 61.40 2 12.13
2018-10-03 9938 540118 426 32876081 61.40 61.50 60.60 60.60 0.80 -1.3% 60.60 35 60.70 34 11.98
2018-10-04 9938 642100 535 38755029 60.60 61.30 60.10 60.10 0.50 -0.83% 60.10 31 60.20 60 11.88
2018-10-05 9938 3054319 1826 176325286 60.00 60.00 56.70 57.10 3.00 -4.99% 57.10 78 57.20 1 11.28
2018-10-08 9938 1720791 1092 96540531 56.50 57.00 55.50 56.00 1.10 -1.93% 56.00 33 56.10 4 11.07
2018-10-09 9938 10012948 4998 513301456 55.60 55.70 50.40 50.50 5.50 -9.82% 50.50 56 50.60 7 9.98
2018-10-11 9938 5254900 3409 252971430 46.30 49.90 45.85 49.90 0.60 -1.19% 49.85 2 49.90 1 9.86
2018-10-12 9938 3437040 2029 169895287 49.90 50.90 48.30 50.00 0.10 0.2% 49.95 2 50.00 1482 9.88
2018-10-15 9938 1714586 1017 84493473 50.00 50.20 48.65 49.50 0.50 -1% 49.25 28 49.50 38 9.78
2018-10-16 9938 7710986 4708 361205335 48.40 49.00 45.35 46.00 3.50 -7.07% 45.95 3 46.00 55 9.09
2018-10-17 9938 6471005 4664 296955975 47.95 47.95 45.05 45.45 0.55 -1.2% 45.45 6 45.50 7 8.98
2018-10-18 9938 3054244 2169 140380170 45.75 46.90 45.20 45.60 0.15 0.33% 45.60 1 45.65 3 9.01
2018-10-19 9938 3597100 1862 163955319 45.20 46.50 43.80 46.50 0.90 1.97% 46.50 2 46.55 8 9.19
2018-10-22 9938 1502080 980 69597623 46.20 46.95 45.70 46.85 0.35 0.75% 46.85 17 46.90 13 9.26
2018-10-23 9938 3926981 2763 175831182 46.35 46.55 43.85 44.60 2.25 -4.8% 44.60 2 44.65 6 8.81
2018-10-24 9938 2162700 1376 97573419 44.80 46.00 44.30 44.85 0.25 0.56% 44.85 4 45.00 2 8.86
2018-10-25 9938 3886160 2105 166622644 43.20 43.50 42.00 42.70 2.15 -4.79% 42.70 3 42.75 2 8.44
2018-10-26 9938 1370280 933 58492864 43.00 43.50 42.15 43.00 0.30 0.7% 42.90 6 43.00 12 8.50
2018-10-29 9938 852072 560 36868439 43.00 43.75 43.00 43.35 0.35 0.81% 43.30 6 43.35 1 8.57
2018-10-30 9938 886022 600 38523035 43.60 43.95 43.15 43.35 0.00 0% 43.35 9 43.45 2 8.57
2018-10-31 9938 1683440 1055 76309056 44.45 46.40 44.15 45.70 2.35 5.42% 45.50 25 45.75 35 9.03
2018-11-01 9938 2167624 1388 100150101 45.70 47.25 44.45 46.30 0.60 1.31% 46.30 3 46.35 3 9.15
2018-11-02 9938 1552182 908 72363033 46.50 46.90 46.05 46.80 0.50 1.08% 46.70 2 46.80 9 9.25
2018-11-05 9938 1320406 815 62466041 46.60 47.95 46.20 47.45 0.65 1.39% 47.40 23 47.45 8 9.38
2018-11-06 9938 1443138 825 67751467 48.00 48.05 46.20 46.25 1.20 -2.53% 46.20 5 46.25 2 9.14
2018-11-07 9938 1977443 1325 94872932 46.30 48.75 46.30 48.60 2.35 5.08% 48.60 14 48.65 31 9.60
2018-11-08 9938 2719325 1937 136858091 50.00 51.40 48.70 50.50 1.90 3.91% 50.40 7 50.50 11 9.98
2018-11-09 9938 1263539 871 62848503 50.50 50.80 49.15 49.50 1.00 -1.98% 49.45 6 49.55 5 9.78
2018-11-12 9938 1871177 1195 94953685 49.05 52.30 48.70 51.30 1.80 3.64% 51.20 2 51.30 2 10.14
2018-11-13 9938 1307898 971 65153676 49.55 50.40 49.00 50.20 1.10 -2.14% 50.10 3 50.20 6 11.26
2018-11-14 9938 1111550 673 55326644 50.20 50.60 49.10 50.20 0.00 0% 50.00 1 50.20 34 11.26
2018-11-16 9938 765261 496 38571633 50.50 50.90 49.85 50.60 0.40 0.8% 50.40 1 50.60 12 11.35
2018-11-19 9938 596701 433 30306751 50.60 51.20 50.10 50.80 0.20 0.4% 50.80 3 51.00 7 11.39
2018-11-20 9938 568500 419 28877800 50.30 51.30 50.00 50.60 0.20 -0.39% 50.50 20 50.60 2 11.35
2018-11-21 9938 763110 575 38418410 50.30 50.70 49.90 50.50 0.10 -0.2% 50.40 1 50.50 7 11.32
2018-11-22 9938 1867693 1295 96910548 50.60 52.40 50.50 51.30 0.80 1.58% 51.30 18 51.40 1 11.50
2018-11-23 9938 1830608 1234 95642016 52.00 53.00 51.20 51.80 0.50 0.97% 51.70 35 52.00 40 11.61
2018-11-26 9938 1346455 953 71344965 51.80 53.90 51.80 52.90 1.10 2.12% 52.90 1 53.00 9 11.86
2018-11-27 9938 1073369 708 57220003 53.50 53.90 52.20 53.20 0.30 0.57% 53.20 5 53.50 2 11.93
2018-11-28 9938 1398009 906 75733193 53.90 54.80 53.40 54.50 1.30 2.44% 54.30 7 54.50 3 12.22
2018-11-29 9938 1618486 1111 89760269 55.20 56.00 54.90 55.40 0.90 1.65% 55.40 8 55.50 8 12.42
2018-11-30 9938 1485215 997 83588769 55.50 56.80 55.40 56.10 0.70 1.26% 56.10 40 56.30 20 12.58
2018-12-03 9938 2405368 1557 133909921 56.60 57.30 54.80 55.30 0.80 -1.43% 55.30 5 55.40 1 12.40
2018-12-04 9938 1161692 850 64093710 55.30 56.00 54.30 54.60 0.70 -1.27% 54.50 7 54.60 2 12.24
2018-12-05 9938 1821252 1088 96762604 54.00 54.00 52.20 53.20 1.40 -2.56% 53.00 2 53.30 3 11.93
2018-12-06 9938 1497403 974 77468674 53.20 53.20 51.20 51.30 1.90 -3.57% 51.30 2 51.40 2 11.50
2018-12-07 9938 968500 589 50180699 51.60 52.40 51.40 52.00 0.70 1.36% 51.80 3 52.00 24 11.66
2018-12-10 9938 1604704 1126 80580004 51.50 51.50 49.75 50.20 1.80 -3.46% 50.20 1 50.30 18 11.26
2018-12-11 9938 1820080 1178 90184608 50.00 50.50 49.10 49.15 1.05 -2.09% 49.15 23 49.20 1 11.02
2018-12-12 9938 1092478 680 54575732 49.50 50.20 49.50 50.00 0.85 1.73% 49.95 1 50.20 19 11.21
2018-12-13 9938 992700 744 49568009 50.40 50.50 49.65 49.85 0.15 -0.3% 49.85 2 49.95 5 11.18
2018-12-14 9938 635220 454 31687150 49.85 50.40 49.50 49.80 0.05 -0.1% 49.80 33 49.95 2 11.17
2018-12-17 9938 834180 532 41914700 49.50 50.70 49.50 50.10 0.30 0.6% 50.00 42 50.10 10 11.23
2018-12-18 9938 748451 486 37136350 49.90 50.00 49.30 49.50 0.60 -1.2% 49.50 2 49.55 2 11.10
2018-12-19 9938 916046 510 45287823 49.60 49.75 49.25 49.25 0.25 -0.51% 49.25 4 49.30 2 11.04
2018-12-20 9938 1208400 788 58297938 49.00 49.50 47.45 47.60 1.65 -3.35% 47.55 9 47.60 11 10.67
2018-12-21 9938 1193050 710 56410650 47.60 47.90 46.70 47.60 0.00 0% 47.50 8 47.60 14 10.67
2018-12-22 9938 504260 354 24008222 47.40 48.90 46.90 48.55 0.95 2% 48.50 5 48.55 1 10.89
2018-12-24 9938 2233256 1452 111084336 49.20 50.80 49.15 49.50 0.95 1.96% 49.45 4 49.50 13 11.10
2018-12-25 9938 824352 445 40262448 49.00 49.30 48.55 48.85 0.65 -1.31% 48.85 13 48.90 2 10.95
2018-12-26 9938 565200 316 27691836 48.80 49.45 48.55 48.60 0.25 -0.51% 48.60 8 48.65 2 10.90
2018-12-27 9938 780000 482 38220950 49.45 49.50 48.65 48.65 0.05 0.1% 48.65 1 48.75 1 10.91
2018-12-28 9938 944169 674 46693081 48.70 49.95 48.70 49.30 0.65 1.34% 49.30 2 49.40 5 11.05