和碩(4938)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　　68.90
0
0%		68.30
-0.6
-0.87%		68.90
0.6
0.88%		69.30
0.4
0.58%		69.10
-0.2
-0.29%		 　68.80
-0.3
-0.43%		69.10
0.3
0.44%		69.30
0.2
0.29%		69.30
0
0%		69.00
-0.3
-0.43%		 　69.00
0
0%		70.40
1.4
2.03%		71.00
0.6
0.85%		70.90
-0.1
-0.14%		70.40
-0.5
-0.71%		 　70.80
0.4
0.57%		69.90
-0.9
-1.27%		69.30
-0.6
-0.86%		 69.55
2 月　　　　　　69.60
0.3
0.43%		69.70
0.1
0.14%		70.80
1.1
1.58%		70.80
0
0%		70.60
-0.2
-0.28%		 　69.60
-1
-1.42%		69.10
-0.5
-0.72%		69.80
0.7
1.01%		70.30
0.5
0.72%		70.10
-0.2
-0.28%		 　70.10
0
0%		69.60
-0.5
-0.71%		69.80
0.2
0.29%		69.00
-0.8
-1.15%		69.10
0.1
0.14%		 69.98
3 月70.30
1.2
1.74%		69.90
-0.4
-0.57%		70.20
0.3
0.43%		 　　67.60
-2.6
-3.7%		68.60
1
1.48%		68.90
0.3
0.44%		69.60
0.7
1.02%		70.40
0.8
1.15%		 　71.60
1.2
1.7%		71.60
0
0%		72.10
0.5
0.7%		72.90
0.8
1.11%		72.80
-0.1
-0.14%		 　71.90
-0.9
-1.24%		72.80
0.9
1.25%		73.00
0.2
0.27%		73.60
0.6
0.82%		73.60
0
0%		 　72.80
-0.8
-1.09%		72.80
0
0%		72.70
-0.1
-0.14%		72.40
-0.3
-0.41%		71.38
4 月72.50
0.1
0.14%		 　　　71.60
-0.9
-1.24%		71.10
-0.5
-0.7%		71.60
0.5
0.7%		 　70.80
-0.8
-1.12%		71.00
0.2
0.28%		71.50
0.5
0.7%		71.50
0
0%		70.30
-1.2
-1.68%		 　70.50
0.2
0.28%		70.00
-0.5
-0.71%		70.70
0.7
1%		71.90
1.2
1.7%		72.00
0.1
0.14%		 　70.50
-1.5
-2.08%		71.30
0.8
1.13%		69.90
-1.4
-1.96%		69.40
-0.5
-0.72%		70.30
0.9
1.3%		 70.9
5 月　　70.40
0.1
0.14%		70.50
0.1
0.14%		70.90
0.4
0.57%		70.60
-0.3
-0.42%		 　69.40
-1.2
-1.7%		69.70
0.3
0.43%		68.50
-1.2
-1.72%		67.70
-0.8
-1.17%		64.60
-3.1
-4.58%		 　64.20
-0.4
-0.62%		64.50
0.3
0.47%		65.20
0.7
1.09%		64.70
-0.5
-0.77%		65.30
0.6
0.93%		 　65.30
0
0%		64.90
-0.4
-0.61%		65.90
1
1.54%		65.90
0
0%		67.00
1.1
1.67%		 　68.30
1.3
1.94%		69.60
1.3
1.9%		67.21
6 月69.20
-0.4
-0.57%		68.90
-0.3
-0.43%		 　　69.50
0.6
0.87%		69.20
-0.3
-0.43%		69.20
0
0%		69.40
0.2
0.29%		68.70
-0.7
-1.01%		 　68.70
0
0%		68.60
-0.1
-0.15%		68.80
0.2
0.29%		68.80
0
0%		69.90
1.1
1.6%		 　68.30
-1.6
-2.29%		69.10
0.8
1.17%		68.20
-0.9
-1.3%		67.50
-0.7
-1.03%		68.50
1
1.48%		 　68.70
0.2
0.29%		68.20
-0.5
-0.73%		66.80
-1.4
-2.05%		57.00
-9.8
-14.67%		 67.83
7 月57.10
0.1
0.18%		 　55.70
-1.4
-2.45%		56.40
0.7
1.26%		55.10
-1.3
-2.3%		56.70
1.6
2.9%		57.40
0.7
1.23%		 　57.40
0
0%		56.70
-0.7
-1.22%		57.70
1
1.76%		59.20
1.5
2.6%		58.70
-0.5
-0.84%		 　58.70
0
0%		58.80
0.1
0.17%		59.40
0.6
1.02%		60.50
1.1
1.85%		60.90
0.4
0.66%		 　61.60
0.7
1.15%		60.80
-0.8
-1.3%		61.60
0.8
1.32%		62.30
0.7
1.14%		62.20
-0.1
-0.16%		 59
8 月62.30
0.1
0.16%		63.00
0.7
1.12%		63.10
0.1
0.16%		63.00
-0.1
-0.16%		62.00
-1
-1.59%		 　62.10
0.1
0.16%		62.70
0.6
0.97%		63.00
0.3
0.48%		63.70
0.7
1.11%		64.50
0.8
1.26%		 　63.00
-1.5
-2.33%		62.20
-0.8
-1.27%		62.80
0.6
0.96%		63.00
0.2
0.32%		63.00
0
0%		 　64.20
1.2
1.9%		64.20
0
0%		63.60
-0.6
-0.93%		63.80
0.2
0.31%		64.20
0.4
0.63%		 　63.30
-0.9
-1.4%		64.10
0.8
1.26%		63.60
-0.5
-0.78%		63.22
9 月63.10
-0.5
-0.79%		62.10
-1
-1.58%		 　64.50
2.4
3.86%		64.50
0
0%		64.40
-0.1
-0.16%		63.70
-0.7
-1.09%		 　　63.90
0.2
0.31%		65.50
1.6
2.5%		63.40
-2.1
-3.21%		63.70
0.3
0.47%		63.50
-0.2
-0.31%		 　63.10
-0.4
-0.63%		63.70
0.6
0.95%		63.10
-0.6
-0.94%		61.50
-1.6
-2.54%		60.40
-1.1
-1.79%		 　59.30
-1.1
-1.82%		59.50
0.2
0.34%		59.20
-0.3
-0.5%		59.20
0
0%		58.50
-0.7
-1.18%		 62.23
10 月　　57.50
-1
-1.71%		59.10
1.6
2.78%		59.30
0.2
0.34%		59.00
-0.3
-0.51%		58.20
-0.8
-1.36%		 　　57.30
-0.9
-1.55%		57.30
0
0%		57.20
-0.1
-0.17%		57.30
0.1
0.17%		 　57.60
0.3
0.52%		56.60
-1
-1.74%		56.70
0.1
0.18%		55.90
-0.8
-1.41%		56.00
0.1
0.18%		 　56.90
0.9
1.61%		56.20
-0.7
-1.23%		56.70
0.5
0.89%		56.70
0
0%		56.70
0
0%		 59.00
2.3
4.06%		57.48
11 月58.40
-0.6
-1.02%		57.50
-0.9
-1.54%		56.40
-1.1
-1.91%		56.90
0.5
0.89%		 　57.70
0.8
1.41%		58.10
0.4
0.69%		58.40
0.3
0.52%		58.70
0.3
0.51%		60.00
1.3
2.21%		 　60.40
0.4
0.67%		60.60
0.2
0.33%		60.40
-0.2
-0.33%		60.30
-0.1
-0.17%		60.30
0
0%		 　59.40
-0.9
-1.49%		59.30
-0.1
-0.17%		59.20
-0.1
-0.17%		60.20
1
1.69%		60.20
0
0%		 　60.70
0.5
0.83%		61.50
0.8
1.32%		62.00
0.5
0.81%		 59.5
12 月61.70
-0.3
-0.48%		61.90
0.2
0.32%		 　63.50
1.6
2.58%		63.80
0.3
0.47%		63.00
-0.8
-1.25%		62.20
-0.8
-1.27%		63.10
0.9
1.45%		 　63.20
0.1
0.16%		70.30
7.1
11.23%		63.30
-7
-9.96%		63.50
0.2
0.32%		64.00
0.5
0.79%		 70.40
6.4
10%		63.80
-6.6
-9.38%		63.60
-0.2
-0.31%		63.70
0.1
0.16%		64.00
0.3
0.47%		64.20
0.2
0.31%		 　63.80
-0.4
-0.62%		63.60
-0.2
-0.31%		63.80
0.2
0.31%		63.80
0
0%		63.50
-0.3
-0.47%		　64.17

說明:最高漲幅:11.23%最低跌幅:-14.67% 最高價:73.60最低價:55.10平均價:65.11,灰色底表示週末,漲158天(118.5)元,跌120天(-111.4)元,平盤32天
11%=1,10%=2,4%=5,3%=6,2%=26,1%=59,0%=91,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=27,-7%=28,-8%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 4938 4455943 4094 308173199 69.10 69.60 68.80 68.90 0.20 0% 68.90 30 69.00 92 10.54
2022-01-04 4938 5960153 7593 407004863 69.00 69.00 68.00 68.30 0.60 -0.87% 68.30 105 68.40 19 10.44
2022-01-05 4938 6008851 3189 413128471 68.10 69.10 68.10 68.90 0.60 0.88% 68.80 22 68.90 92 10.54
2022-01-06 4938 8182550 4076 564763117 68.90 69.30 68.60 69.30 0.40 0.58% 69.20 78 69.30 274 10.60
2022-01-07 4938 4345984 3797 299462814 69.40 69.50 68.60 69.10 0.20 -0.29% 69.00 50 69.10 75 10.57
2022-01-10 4938 2761236 2799 189434479 69.00 69.00 68.30 68.80 0.30 -0.43% 68.70 30 68.80 28 10.52
2022-01-11 4938 4986316 3408 343927558 68.60 69.20 68.50 69.10 0.30 0.44% 69.00 16 69.10 74 10.57
2022-01-12 4938 4139855 4783 285435204 69.10 69.30 68.60 69.30 0.20 0.29% 69.20 3 69.30 132 10.60
2022-01-13 4938 4031620 3048 278786838 69.40 69.50 68.70 69.30 0.00 0% 69.20 4 69.30 141 10.60
2022-01-14 4938 5541710 3195 383564522 69.50 69.80 68.80 69.00 0.30 -0.43% 68.90 92 69.00 192 10.55
2022-01-17 4938 3546956 2623 244632799 69.00 69.30 68.70 69.00 0.00 0% 69.00 55 69.10 42 10.55
2022-01-18 4938 20313325 11396 1425955859 69.20 70.90 69.10 70.40 1.40 2.03% 70.30 229 70.40 11 10.76
2022-01-19 4938 14008320 8744 991004045 70.30 71.10 70.10 71.00 0.60 0.85% 70.90 78 71.00 442 10.86
2022-01-20 4938 5413580 3621 383029976 71.00 71.00 70.40 70.90 0.10 -0.14% 70.80 30 70.90 83 10.84
2022-01-21 4938 8209189 3977 575986976 70.50 70.80 69.80 70.40 0.50 -0.71% 70.30 9 70.40 119 10.76
2022-01-24 4938 7308347 4886 514950867 70.20 70.90 69.60 70.80 0.40 0.57% 70.70 68 70.80 96 10.83
2022-01-25 4938 6346074 6414 443136868 70.50 70.60 69.50 69.90 0.90 -1.27% 69.80 5 69.90 70 10.69
2022-01-26 4938 4962969 6610 344569418 70.00 70.10 69.10 69.30 0.60 -0.86% 69.30 15 69.40 177 10.60
2022-02-07 4938 6622996 6885 458305061 69.10 69.80 68.60 69.60 0.30 0.43% 69.50 3 69.60 52 10.64
2022-02-08 4938 3001040 3581 208908928 69.80 69.90 69.30 69.70 0.10 0.14% 69.60 136 69.70 83 10.66
2022-02-09 4938 8456195 4241 593895753 70.00 70.80 69.70 70.80 1.10 1.58% 70.70 11 70.80 227 10.83
2022-02-10 4938 7100180 4375 502217727 70.70 71.40 70.30 70.80 0.00 0% 70.70 3 70.80 286 10.83
2022-02-11 4938 2717116 1693 191351899 70.30 70.60 70.00 70.60 0.20 -0.28% 70.50 96 70.60 14 10.80
2022-02-14 4938 3718618 3660 258692667 70.00 70.10 69.30 69.60 1.00 -1.42% 69.60 86 69.70 41 10.64
2022-02-15 4938 3599211 3207 249513017 69.60 69.80 69.10 69.10 0.50 -0.72% 69.10 41 69.20 30 10.57
2022-02-16 4938 4157405 3199 289555295 69.50 69.90 69.30 69.80 0.70 1.01% 69.70 54 69.80 82 10.67
2022-02-17 4938 4388576 2571 307803456 70.00 70.50 69.70 70.30 0.50 0.72% 70.10 61 70.30 392 10.75
2022-02-18 4938 2404881 2047 168238724 69.80 70.20 69.50 70.10 0.20 -0.28% 70.00 24 70.10 17 10.72
2022-02-21 4938 2184342 1482 152652947 69.70 70.20 69.40 70.10 0.00 0% 70.00 21 70.10 115 10.72
2022-02-22 4938 4417546 3150 306486467 69.80 70.00 69.00 69.60 0.50 -0.71% 69.50 31 69.60 35 10.64
2022-02-23 4938 3438136 2375 239223114 69.30 69.80 69.10 69.80 0.20 0.29% 69.80 167 69.90 75 10.67
2022-02-24 4938 7328246 4750 504719789 69.10 69.40 68.40 69.00 0.80 -1.15% 68.90 62 69.00 45 10.55
2022-02-25 4938 6475379 3011 446463614 69.00 69.20 68.50 69.10 0.10 0.14% 69.10 3 69.20 114 10.57
2022-03-01 4938 9054889 3874 635541418 69.10 70.70 68.90 70.30 1.20 1.74% 70.20 2 70.30 59 10.75
2022-03-02 4938 4597000 1623 321672000 70.00 70.30 69.70 69.90 0.40 -0.57% 69.90 38 70.00 2 10.69
2022-03-03 4938 3084000 1493 216090200 70.50 70.50 69.80 70.20 0.30 0.43% 70.10 1 70.20 96 10.73
2022-03-07 4938 10853433 9607 737459449 69.00 69.20 67.50 67.60 2.10 -3.7% 67.60 22 67.70 4 10.34
2022-03-08 4938 10576555 5333 723814209 67.60 69.00 67.60 68.60 1.00 1.48% 68.50 80 68.60 48 10.49
2022-03-09 4938 5195529 3402 356983464 68.80 69.00 68.20 68.90 0.30 0.44% 68.80 46 68.90 183 10.54
2022-03-10 4938 5704324 3102 396018091 69.00 69.70 68.90 69.60 0.70 1.02% 69.50 11 69.60 105 10.64
2022-03-11 4938 16046000 7553 1131572200 70.40 71.00 70.10 70.40 0.80 1.15% 70.30 172 70.40 346 10.76
2022-03-14 4938 14647000 7279 1043658900 70.70 71.80 70.40 71.60 1.20 1.7% 71.50 3 71.60 246 9.30
2022-03-15 4938 11119000 4978 791521900 71.60 71.60 70.80 71.60 0.00 0% 71.40 3 71.60 1 9.30
2022-03-16 4938 11857000 6063 851494500 71.70 72.10 71.30 72.10 0.50 0.7% 72.00 162 72.10 124 9.36
2022-03-17 4938 12272000 5852 890541900 72.90 73.00 72.10 72.90 0.80 1.11% 72.80 60 72.90 740 9.47
2022-03-18 4938 26544000 4278 1930991900 72.80 72.90 72.30 72.80 0.10 -0.14% 72.70 220 72.80 437 9.45
2022-03-21 4938 5023000 2641 362402600 72.70 72.70 71.80 71.90 0.90 -1.24% 71.90 116 72.00 50 9.34
2022-03-22 4938 9786000 4409 707525300 71.90 73.00 71.40 72.80 0.90 1.25% 72.50 155 72.80 450 9.45
2022-03-23 4938 8003000 3454 582723200 72.80 73.00 72.40 73.00 0.20 0.27% 72.80 171 73.00 1045 9.48
2022-03-24 4938 11849000 4886 868834100 73.00 73.70 72.70 73.60 0.60 0.82% 73.50 758 73.60 313 9.56
2022-03-25 4938 6752000 3186 495674000 73.50 73.60 72.90 73.60 0.00 0% 73.50 125 73.60 1238 9.56
2022-03-28 4938 5737000 2452 416861000 72.90 73.00 72.20 72.80 0.80 -1.09% 72.80 94 72.90 3 9.45
2022-03-29 4938 4983000 2621 362547000 72.50 73.00 72.50 72.80 0.00 0% 72.70 95 72.80 61 9.45
2022-03-30 4938 4565000 2463 331971100 73.00 73.10 72.50 72.70 0.10 -0.14% 72.70 19 72.80 76 9.44
2022-03-31 4938 5763000 2242 416628300 72.50 72.60 72.00 72.40 0.30 -0.41% 72.40 25 72.50 386 9.40
2022-04-01 4938 5335000 2059 385020700 71.80 72.50 71.60 72.50 0.10 0.14% 72.40 39 72.50 1092 9.42
2022-04-06 4938 5843000 2988 418184100 72.50 72.50 71.20 71.60 0.90 -1.24% 71.60 89 71.70 1 9.30
2022-04-07 4938 9875822 4575 703320256 70.90 71.70 70.80 71.10 0.50 -0.7% 71.10 305 71.20 8 9.23
2022-04-08 4938 4881000 1929 348769900 71.10 71.70 71.10 71.60 0.50 0.7% 71.50 23 71.60 110 9.30
2022-04-11 4938 4700000 2181 333090200 71.70 71.70 70.50 70.80 0.80 -1.12% 70.80 34 70.90 87 9.19
2022-04-12 4938 7454000 3305 531642900 70.60 71.80 70.60 71.00 0.20 0.28% 71.00 151 71.30 38 9.22
2022-04-13 4938 5913000 2402 421389900 71.30 71.60 70.90 71.50 0.50 0.7% 71.40 71 71.50 55 9.29
2022-04-14 4938 2902000 1626 206919100 71.20 71.60 71.00 71.50 0.00 0% 71.40 17 71.50 1 9.29
2022-04-15 4938 5103000 2443 359623800 71.20 71.20 70.20 70.30 1.20 -1.68% 70.30 172 70.40 1 9.13
2022-04-18 4938 3740000 1724 262728500 69.90 70.80 69.50 70.50 0.20 0.28% 70.40 33 70.50 37 9.16
2022-04-19 4938 3598970 3355 253070805 70.90 70.90 70.00 70.00 0.50 -0.71% 70.00 84 70.20 8 9.09
2022-04-20 4938 9932000 3190 704566600 70.10 71.60 70.10 70.70 0.70 1% 70.70 147 70.80 490 9.18
2022-04-21 4938 7431321 4072 532423326 71.10 71.90 71.00 71.90 1.20 1.7% 71.70 1 71.90 544 9.34
2022-04-22 4938 8662000 3729 619780800 70.80 72.00 70.80 72.00 0.10 0.14% 71.60 2 72.00 1814 9.35
2022-04-25 4938 10438000 5029 734109600 70.50 70.70 70.00 70.50 1.50 -2.08% 70.20 17 70.50 169 9.16
2022-04-26 4938 9351000 3747 667126200 70.60 71.70 70.50 71.30 0.80 1.13% 71.20 156 71.30 3 9.26
2022-04-27 4938 4871489 6375 340998086 70.40 70.50 69.60 69.90 1.40 -1.96% 69.90 40 70.00 59 9.08
2022-04-28 4938 8273000 4076 572212300 69.50 69.80 68.80 69.40 0.50 -0.72% 69.30 2 69.40 50 9.01
2022-04-29 4938 5588000 2202 391669500 69.60 70.30 69.60 70.30 0.90 1.3% 70.20 44 70.40 431 9.13
2022-05-03 4938 2502000 1580 175761600 70.20 70.40 69.80 70.40 0.10 0.14% 70.30 49 70.40 31 9.14
2022-05-04 4938 2493000 1394 175643900 70.60 70.90 70.10 70.50 0.10 0.14% 70.50 12 70.60 79 9.16
2022-05-05 4938 3475000 2051 246060100 70.80 71.20 70.50 70.90 0.40 0.57% 70.80 2 70.90 41 9.21
2022-05-06 4938 3599000 1712 252685300 69.80 70.60 69.70 70.60 0.30 -0.42% 70.50 10 70.60 171 9.17
2022-05-09 4938 4419446 3583 307512610 69.80 70.00 69.40 69.40 1.20 -1.7% 69.40 5 69.50 40 9.01
2022-05-10 4938 6056000 2572 420359800 69.00 69.80 68.80 69.70 0.30 0.43% 69.70 14 69.80 260 9.05
2022-05-11 4938 4702000 2529 323365600 69.00 69.30 68.50 68.50 1.20 -1.72% 68.50 455 68.60 7 8.90
2022-05-12 4938 7835000 3358 532358600 68.20 68.60 67.50 67.70 0.80 -1.17% 67.70 25 67.80 153 8.79
2022-05-13 4938 18469000 9289 1197482400 67.30 67.40 64.00 64.60 3.10 -4.58% 64.60 297 64.70 315 8.39
2022-05-16 4938 8017000 3816 517946400 65.30 65.30 64.20 64.20 0.40 -0.62% 64.20 185 64.30 3 9.77
2022-05-17 4938 7380000 3833 477891600 64.40 65.20 64.40 64.50 0.30 0.47% 64.50 148 64.60 1 9.82
2022-05-18 4938 6558000 4259 427372800 64.40 65.50 64.30 65.20 0.70 1.09% 65.20 136 65.30 1 9.92
2022-05-19 4938 6022000 3672 390492000 64.40 65.20 64.40 64.70 0.50 -0.77% 64.70 227 64.80 61 9.85
2022-05-20 4938 3451000 2337 225996500 65.40 65.90 65.00 65.30 0.60 0.93% 65.20 104 65.30 44 9.94
2022-05-23 4938 3291000 1934 215061800 65.80 65.80 65.00 65.30 0.00 0% 65.30 6 65.40 131 9.94
2022-05-24 4938 3515616 2417 228874022 65.10 65.40 64.90 64.90 0.40 -0.61% 64.90 45 65.00 56 9.88
2022-05-25 4938 4400000 2548 289651800 65.30 66.30 65.10 65.90 1.00 1.54% 65.90 7 66.00 3 10.03
2022-05-26 4938 4643000 1986 307110000 65.90 66.60 65.90 65.90 0.00 0% 65.90 371 66.00 37 10.03
2022-05-27 4938 4638000 2641 310640700 66.50 67.20 66.40 67.00 1.10 1.67% 67.00 57 67.10 137 10.20
2022-05-30 4938 5745000 2983 391163600 68.00 68.50 67.10 68.30 1.30 1.94% 68.20 19 68.30 35 10.40
2022-05-31 4938 15169000 2799 1051719300 68.30 69.60 67.80 69.60 1.30 1.9% 69.60 294 69.70 142 10.59
2022-06-01 4938 3172000 1851 219767500 69.30 69.60 68.70 69.20 0.40 -0.57% 69.20 25 69.30 48 10.53
2022-06-02 4938 4867000 2663 336245700 68.70 69.40 68.40 68.90 0.30 -0.43% 68.80 203 68.90 11 10.49
2022-06-06 4938 3688000 2254 255554400 69.50 69.50 68.70 69.50 0.60 0.87% 69.20 2 69.50 69 10.58
2022-06-07 4938 4769000 2697 330079000 69.30 69.50 68.70 69.20 0.30 -0.43% 69.20 45 69.30 105 10.53
2022-06-08 4938 4931000 2151 342412000 69.30 69.80 69.20 69.20 0.00 0% 69.20 103 69.30 53 10.53
2022-06-09 4938 3372000 1493 234216600 69.10 69.70 69.00 69.40 0.20 0.29% 69.40 5 69.50 1 10.56
2022-06-10 4938 3824000 2092 263087600 68.50 69.20 68.30 68.70 0.70 -1.01% 68.70 219 68.90 2 10.46
2022-06-13 4938 5199000 2418 355674100 68.20 69.00 67.60 68.70 0.00 0% 68.70 258 68.80 17 10.46
2022-06-14 4938 3282000 1867 225176900 68.20 68.90 68.00 68.60 0.10 -0.15% 68.60 4 68.70 12 10.44
2022-06-15 4938 3944000 2413 271862300 68.60 69.20 68.50 68.80 0.20 0.29% 68.80 113 68.90 4 10.47
2022-06-16 4938 5991000 3078 415221700 69.30 69.80 68.80 68.80 0.00 0% 68.80 98 68.90 51 10.47
2022-06-17 4938 9482000 3126 657462100 68.20 69.90 67.90 69.90 1.10 1.6% 69.50 15 69.90 4 10.64
2022-06-20 4938 7438485 4607 510696304 69.40 69.70 67.90 68.30 1.60 -2.29% 68.30 180 68.50 81 10.40
2022-06-21 4938 7362000 3486 509063600 68.90 69.60 68.10 69.10 0.80 1.17% 69.10 63 69.30 2 10.52
2022-06-22 4938 5317000 1981 365051500 69.20 69.40 68.20 68.20 0.90 -1.3% 68.20 201 68.40 1 10.38
2022-06-23 4938 5624008 4558 381446814 68.70 68.90 67.30 67.50 0.70 -1.03% 67.50 98 67.60 5 10.27
2022-06-24 4938 4680000 1756 319664200 68.00 68.60 67.80 68.50 1.00 1.48% 68.10 108 68.50 275 10.43
2022-06-27 4938 6255000 2060 430198800 69.00 69.20 68.50 68.70 0.20 0.29% 68.60 289 68.70 7 10.46
2022-06-28 4938 4921000 1706 335844800 68.50 68.90 68.00 68.20 0.50 -0.73% 68.10 78 68.20 55 10.38
2022-06-29 4938 12298000 5369 825136600 67.90 67.90 66.80 66.80 1.40 -2.05% 66.80 5 66.90 140 10.17
2022-06-30 4938 29220000 14961 1697570400 59.90 60.50 56.90 57.00 0.00 -14.67% 57.00 1002 57.10 3 8.68
2022-07-01 4938 9796081 5328 563466855 57.40 58.50 56.90 57.10 0.10 0.18% 57.10 96 57.20 107 8.69
2022-07-04 4938 8448000 4682 474387100 57.40 57.80 55.30 55.70 1.40 -2.45% 55.70 92 55.90 95 8.48
2022-07-05 4938 5447000 3393 306041900 56.80 56.90 55.50 56.40 0.70 1.26% 56.40 13 56.50 2 8.58
2022-07-06 4938 5729696 3518 318806526 56.50 56.60 55.10 55.10 1.30 -2.3% 55.10 212 55.20 1 8.39
2022-07-07 4938 4806000 2307 270893100 55.30 57.30 55.30 56.70 1.60 2.9% 56.70 79 56.80 24 8.63
2022-07-08 4938 4891000 2297 280764800 56.50 57.80 56.20 57.40 0.70 1.23% 57.30 80 57.40 66 8.74
2022-07-11 4938 2675000 1303 153490600 57.50 57.80 57.00 57.40 0.00 0% 57.40 81 57.50 70 8.74
2022-07-12 4938 4144000 1825 234240400 56.80 57.00 56.10 56.70 0.70 -1.22% 56.60 9 56.70 23 8.63
2022-07-13 4938 4930000 2168 285151300 57.10 58.30 57.10 57.70 1.00 1.76% 57.70 184 57.80 6 8.78
2022-07-14 4938 5401000 2200 318111300 57.70 59.50 57.50 59.20 1.50 2.6% 59.20 47 59.30 85 9.01
2022-07-15 4938 2340000 1335 137751800 59.10 59.40 58.60 58.70 0.50 -0.84% 58.60 136 58.70 1 8.93
2022-07-18 4938 6739000 2732 395191200 58.70 59.00 58.10 58.70 0.00 0% 58.70 59 58.90 140 8.93
2022-07-19 4938 7230000 2721 423405100 58.40 58.80 58.10 58.80 0.10 0.17% 58.80 130 58.90 187 8.95
2022-07-20 4938 7221000 2972 427930500 58.90 59.70 58.80 59.40 0.60 1.02% 59.30 44 59.40 115 9.04
2022-07-21 4938 8180000 2934 491780000 59.30 60.60 59.20 60.50 1.10 1.85% 60.40 313 60.50 35 9.21
2022-07-22 4938 7028975 3113 426559434 60.20 61.00 60.10 60.90 0.40 0.66% 60.80 63 60.90 127 9.27
2022-07-25 4938 2791000 1306 171812100 60.90 62.00 60.60 61.60 0.70 1.15% 61.50 70 61.60 87 9.38
2022-07-26 4938 3101000 1612 189134700 61.70 61.90 60.60 60.80 0.80 -1.3% 60.80 320 60.90 14 9.25
2022-07-27 4938 2150000 1178 131771900 61.30 61.60 60.70 61.60 0.80 1.32% 61.60 34 61.70 71 9.38
2022-07-28 4938 4038000 2041 250188100 62.00 62.40 61.30 62.30 0.70 1.14% 62.20 1 62.30 27 9.48
2022-07-29 4938 8060000 1584 502034400 62.90 63.00 62.10 62.20 0.10 -0.16% 62.20 51 62.30 188 9.47
2022-08-01 4938 3532000 1606 220459500 62.40 62.80 62.20 62.30 0.10 0.16% 62.20 274 62.30 99 9.48
2022-08-02 4938 6576000 2656 411165800 61.60 63.00 61.60 63.00 0.70 1.12% 62.90 2 63.00 39 9.59
2022-08-03 4938 4758000 2344 299555800 62.50 63.20 62.40 63.10 0.10 0.16% 63.10 4 63.20 86 9.60
2022-08-04 4938 3672000 1477 230933900 63.10 63.30 62.30 63.00 0.10 -0.16% 63.00 93 63.10 24 9.59
2022-08-05 4938 6536931 4028 405865760 62.60 62.80 61.60 62.00 1.00 -1.59% 62.00 49 62.10 67 9.44
2022-08-08 4938 3404000 1370 210421100 61.70 62.20 61.40 62.10 0.10 0.16% 62.00 50 62.10 80 9.45
2022-08-09 4938 3821000 1564 238841600 62.10 62.90 61.90 62.70 0.60 0.97% 62.60 18 62.70 10 9.54
2022-08-10 4938 4144059 1941 261136424 62.40 63.40 62.30 63.00 0.30 0.48% 63.00 27 63.10 1 9.59
2022-08-11 4938 3551000 1573 226298300 64.30 64.30 63.40 63.70 0.70 1.11% 63.70 42 63.80 98 9.70
2022-08-12 4938 6371000 2990 412407600 65.40 66.00 64.00 64.50 0.80 1.26% 64.40 36 64.50 4 9.82
2022-08-15 4938 6043000 3130 382160300 64.10 64.30 62.70 63.00 1.50 -2.33% 63.00 94 63.10 45 10.98
2022-08-16 4938 6044000 3025 377003400 62.50 63.10 62.20 62.20 0.80 -1.27% 62.20 323 62.30 2 10.84
2022-08-17 4938 3432000 1893 214861700 62.30 63.00 62.20 62.80 0.60 0.96% 62.80 20 62.90 37 10.94
2022-08-18 4938 2653000 1423 166703400 62.50 63.10 62.30 63.00 0.20 0.32% 62.90 11 63.10 99 10.98
2022-08-19 4938 3417000 1826 215404600 62.60 63.50 62.50 63.00 0.00 0% 63.00 21 63.10 16 10.98
2022-08-22 4938 5522329 3149 352595513 62.90 64.20 62.70 64.20 1.20 1.9% 64.00 25 64.20 18 11.18
2022-08-23 4938 4825000 2090 310021000 64.20 64.60 63.70 64.20 0.00 0% 64.20 55 64.30 16 11.18
2022-08-24 4938 2859000 1695 182519000 64.60 64.70 63.60 63.60 0.60 -0.93% 63.60 132 63.70 9 11.08
2022-08-25 4938 2106000 1086 134598400 64.10 64.40 63.60 63.80 0.20 0.31% 63.70 23 63.80 34 11.12
2022-08-26 4938 2182000 1327 140016600 64.00 64.40 64.00 64.20 0.40 0.63% 64.10 25 64.20 52 11.18
2022-08-29 4938 2982000 1377 188774100 62.80 63.70 62.60 63.30 0.90 -1.4% 63.30 95 63.40 53 11.03
2022-08-30 4938 4258000 2138 273144700 64.00 64.60 63.50 64.10 0.80 1.26% 64.10 45 64.20 25 11.17
2022-08-31 4938 6888000 1939 438326900 63.90 64.30 63.20 63.60 0.50 -0.78% 63.60 182 63.80 45 11.08
2022-09-01 4938 3703475 2363 232756438 63.00 63.10 62.50 63.10 0.50 -0.79% 63.00 42 63.10 21 10.99
2022-09-02 4938 5566000 2719 347412300 62.50 62.90 62.10 62.10 1.00 -1.58% 62.10 120 62.20 1 10.82
2022-09-05 4938 9491000 4948 610854100 63.80 65.00 63.30 64.50 2.40 3.86% 64.50 58 64.60 43 11.24
2022-09-06 4938 4756000 2636 306780800 65.00 65.00 64.10 64.50 0.00 0% 64.50 29 64.60 18 11.24
2022-09-07 4938 4854000 2687 310305400 63.80 64.40 63.10 64.40 0.10 -0.16% 64.30 4 64.40 201 11.22
2022-09-08 4938 4842000 2427 308415300 64.60 64.60 63.30 63.70 0.70 -1.09% 63.70 1 63.80 9 11.10
2022-09-12 4938 4392000 2341 281160800 64.80 64.80 63.70 63.90 0.20 0.31% 63.90 44 64.00 136 11.13
2022-09-13 4938 7511000 3437 489023700 64.60 65.50 64.20 65.50 1.60 2.5% 65.40 91 65.50 546 11.41
2022-09-14 4938 7922000 4816 505435700 64.10 64.60 63.40 63.40 2.10 -3.21% 63.40 320 63.60 1 11.05
2022-09-15 4938 6012000 2832 383883900 63.60 64.30 63.50 63.70 0.30 0.47% 63.70 249 63.80 3 11.10
2022-09-16 4938 13301000 3736 842802800 63.10 63.80 62.70 63.50 0.20 -0.31% 63.50 356 63.60 351 11.06
2022-09-19 4938 7089245 3382 448861727 63.80 63.90 62.90 63.10 0.40 -0.63% 63.10 55 63.50 28 10.99
2022-09-20 4938 8237000 2671 525228800 63.30 64.10 63.30 63.70 0.60 0.95% 63.70 81 63.80 95 11.10
2022-09-21 4938 8893000 3188 561227000 63.70 64.00 62.40 63.10 0.60 -0.94% 63.00 5 63.10 32 10.99
2022-09-22 4938 10099000 4242 620895700 62.20 62.30 61.10 61.50 1.60 -2.54% 61.30 25 61.50 51 10.71
2022-09-23 4938 5730000 3095 347016700 60.50 61.20 60.30 60.40 1.10 -1.79% 60.40 49 60.50 2 10.52
2022-09-26 4938 5721000 2310 341180300 59.80 60.10 59.30 59.30 1.10 -1.82% 59.30 331 59.60 52 10.33
2022-09-27 4938 6164000 2597 367617300 59.40 60.90 59.10 59.50 0.20 0.34% 59.50 223 59.60 8 10.37
2022-09-28 4938 5869000 2294 348819800 59.60 60.20 59.00 59.20 0.30 -0.5% 59.20 138 59.30 27 10.31
2022-09-29 4938 5653000 2716 335249000 60.50 60.50 58.90 59.20 0.00 0% 59.20 5 59.30 37 10.31
2022-09-30 4938 7425000 2201 435056700 59.10 59.40 58.00 58.50 0.70 -1.18% 58.50 547 58.60 36 10.19
2022-10-03 4938 4088000 2032 235097200 57.30 58.10 57.00 57.50 1.00 -1.71% 57.50 85 57.60 45 10.02
2022-10-04 4938 5459213 3005 322832242 58.20 59.70 58.20 59.10 1.60 2.78% 59.10 101 59.20 24 10.30
2022-10-05 4938 5743000 2063 341002300 59.30 59.70 58.90 59.30 0.20 0.34% 59.30 91 59.40 91 10.33
2022-10-06 4938 5137000 2488 302506000 58.60 59.40 58.10 59.00 0.30 -0.51% 59.00 924 59.10 80 10.28
2022-10-07 4938 3380000 1630 197605400 58.40 58.90 58.20 58.20 0.80 -1.36% 58.20 135 58.30 28 10.14
2022-10-11 4938 6232000 2625 357321700 57.60 57.80 56.90 57.30 0.90 -1.55% 57.30 62 57.40 1 9.98
2022-10-12 4938 3543000 1240 203524100 57.00 57.90 56.80 57.30 0.00 0% 57.30 141 57.40 37 9.98
2022-10-13 4938 3996000 1933 228020100 57.10 57.50 56.60 57.20 0.10 -0.17% 57.10 38 57.20 71 9.97
2022-10-14 4938 4050000 2050 233195500 57.70 58.20 57.20 57.30 0.10 0.17% 57.30 97 57.40 93 9.98
2022-10-17 4938 7032000 2575 404499000 57.40 58.10 56.70 57.60 0.30 0.52% 57.60 170 57.80 17 10.03
2022-10-18 4938 9642000 5153 546454300 57.70 57.70 56.20 56.60 1.00 -1.74% 56.60 96 56.70 2 9.86
2022-10-19 4938 5274000 2119 299777600 56.20 57.40 55.90 56.70 0.10 0.18% 56.70 98 56.90 4 9.88
2022-10-20 4938 10761000 3694 598277000 55.30 56.30 54.70 55.90 0.80 -1.41% 55.90 159 56.10 1 9.74
2022-10-21 4938 3436000 1909 193002700 56.30 57.00 55.40 56.00 0.10 0.18% 56.00 21 56.10 2 9.76
2022-10-24 4938 4542000 2036 258044700 56.70 57.20 56.20 56.90 0.90 1.61% 56.80 58 56.90 4 9.91
2022-10-25 4938 4521000 2031 254922000 57.20 57.20 56.00 56.20 0.70 -1.23% 56.20 79 56.40 7 9.79
2022-10-26 4938 3292000 1708 186095600 56.30 56.90 55.90 56.70 0.50 0.89% 56.60 98 56.70 106 9.88
2022-10-27 4938 4333000 1649 245818500 57.00 57.00 56.30 56.70 0.00 0% 56.70 138 56.80 148 9.88
2022-10-28 4938 3981633 2028 226716047 57.20 57.40 56.50 56.70 0.00 0% 56.70 209 56.80 2 9.88
2022-10-31 4938 6511000 3025 381181000 57.80 59.00 57.70 59.00 2.30 4.06% 58.70 186 59.00 229 10.28
2022-11-01 4938 3057000 1613 178732300 59.00 59.10 58.10 58.40 0.60 -1.02% 58.30 41 58.40 6 10.17
2022-11-02 4938 3278000 1943 189690200 58.00 58.70 57.50 57.50 0.90 -1.54% 57.50 276 57.60 1 10.02
2022-11-03 4938 4015000 2279 226927600 56.60 56.90 56.10 56.40 1.10 -1.91% 56.30 299 56.40 50 9.83
2022-11-04 4938 4600000 2135 259734700 56.00 56.90 56.00 56.90 0.50 0.89% 56.70 9 56.90 33 9.91
2022-11-07 4938 2503000 1658 143716300 57.30 57.80 56.80 57.70 0.80 1.41% 57.60 2 57.70 45 10.05
2022-11-08 4938 4945000 2918 286171800 57.70 58.20 57.30 58.10 0.40 0.69% 58.00 222 58.10 27 10.12
2022-11-09 4938 3514000 2144 204841500 58.10 58.50 57.80 58.40 0.30 0.52% 58.40 5 58.50 52 10.17
2022-11-10 4938 3402506 2179 198986485 58.20 58.90 58.10 58.70 0.30 0.51% 58.60 2 58.70 8 10.23
2022-11-11 4938 8580000 4434 512761300 59.60 60.30 59.00 60.00 1.30 2.21% 59.90 108 60.00 78 10.45
2022-11-14 4938 6016000 3032 362373700 60.50 60.80 59.30 60.40 0.40 0.67% 60.30 2 60.40 67 9.00
2022-11-15 4938 4235000 2203 256092100 60.00 60.90 59.50 60.60 0.20 0.33% 60.60 41 60.70 24 9.03
2022-11-16 4938 6248000 2977 376382700 59.70 60.60 59.60 60.40 0.20 -0.33% 60.40 57 60.50 117 9.00
2022-11-17 4938 4197000 2026 251697500 59.80 60.50 59.40 60.30 0.10 -0.17% 60.30 74 60.40 68 8.99
2022-11-18 4938 3863000 2136 231593500 59.50 60.40 59.40 60.30 0.00 0% 60.20 20 60.30 118 8.99
2022-11-21 4938 3115000 1777 185256400 60.10 60.50 59.00 59.40 0.90 -1.49% 59.40 3 59.50 125 8.85
2022-11-22 4938 3922000 2243 231776700 59.50 59.60 58.90 59.30 0.10 -0.17% 59.30 24 59.40 40 8.84
2022-11-23 4938 2149000 1367 127284800 59.40 59.50 59.00 59.20 0.10 -0.17% 59.20 25 59.30 2 8.82
2022-11-24 4938 3521000 2187 211080800 59.90 60.20 59.40 60.20 1.00 1.69% 60.10 33 60.20 24 8.97
2022-11-25 4938 3746000 1951 225519700 60.20 60.50 59.70 60.20 0.00 0% 60.20 984 60.30 11 8.97
2022-11-28 4938 3212000 1655 193792400 59.70 60.70 59.70 60.70 0.50 0.83% 60.70 203 60.80 154 9.05
2022-11-29 4938 3807000 2420 232071400 60.80 61.50 60.20 61.50 0.80 1.32% 61.20 1 61.50 7 9.17
2022-11-30 4938 5525000 2080 340507700 60.80 62.00 60.70 62.00 0.50 0.81% 61.80 597 62.00 2 9.24
2022-12-01 4938 6053000 2983 373507500 62.30 62.30 61.20 61.70 0.30 -0.48% 61.70 281 61.80 60 9.20
2022-12-02 4938 4098000 2298 252577400 61.10 62.00 61.10 61.90 0.20 0.32% 61.90 398 62.00 164 9.22
2022-12-05 4938 6564000 3714 409783000 61.40 63.50 61.40 63.50 1.60 2.58% 62.90 3 63.50 11 9.46
2022-12-06 4938 5368000 3013 338240100 63.00 63.80 62.50 63.80 0.30 0.47% 63.60 6 63.80 54 9.51
2022-12-07 4938 5149000 2638 324733600 62.70 63.50 62.70 63.00 0.80 -1.25% 63.00 113 63.10 48 9.39
2022-12-08 4938 4226000 2342 263311500 63.00 63.00 62.00 62.20 0.80 -1.27% 62.20 61 62.30 61 9.27
2022-12-09 4938 3951000 2062 248044000 62.30 63.10 62.00 63.10 0.90 1.45% 63.00 258 63.10 17 9.40
2022-12-12 4938 4328000 2359 271264300 62.20 63.20 62.00 63.20 0.10 0.16% 62.80 462 63.20 124 9.42
2022-12-13 4938 8976768 4295 626117335 70.00 70.30 69.00 70.30 0.70 11.23% 70.20 25 70.30 129 10.92
2022-12-14 4938 5691000 2482 360699400 63.50 63.80 63.00 63.30 0.10 -9.96% 63.20 75 63.30 81 9.43
2022-12-15 4938 4629000 1872 292562300 63.50 63.50 62.90 63.50 0.20 0.32% 63.40 2 63.50 167 9.46
2022-12-16 4938 20833000 8944 1317871800 62.00 64.00 62.00 64.00 0.50 0.79% 63.90 80 64.00 432 9.54
2022-12-18 4938 20313325 11396 1425955859 69.20 70.90 69.10 70.40 1.40 10% 70.30 229 70.40 11 10.76
2022-12-19 4938 19763000 4883 1255029300 63.00 64.00 62.40 63.80 0.20 -9.38% 63.80 48 63.90 23 9.51
2022-12-20 4938 17663000 4390 1121408900 63.30 64.00 62.90 63.60 0.20 -0.31% 63.50 164 63.60 446 9.48
2022-12-21 4938 18238000 4611 1158434900 63.30 63.80 62.90 63.70 0.10 0.16% 63.60 265 63.70 508 9.49
2022-12-22 4938 16808000 4004 1076920100 63.70 64.70 63.30 64.00 0.30 0.47% 64.00 2629 64.10 6 9.54
2022-12-23 4938 3306000 1676 211431000 64.00 64.20 63.30 64.20 0.20 0.31% 64.00 139 64.20 128 9.57
2022-12-26 4938 1033000 653 65934000 64.20 64.30 63.50 63.80 0.40 -0.62% 63.60 25 63.80 62 9.51
2022-12-27 4938 1321000 611 84100800 64.10 64.10 63.50 63.60 0.20 -0.31% 63.60 16 63.70 16 9.48
2022-12-28 4938 3081000 1587 196125500 63.30 63.90 63.20 63.80 0.20 0.31% 63.60 63 63.80 6 9.51
2022-12-29 4938 3216000 1426 204490400 63.30 63.90 63.10 63.80 0.00 0% 63.70 1 63.80 18 9.51
2022-12-30 4938 2005000 769 127411300 64.00 64.00 63.30 63.50 0.30 -0.47% 63.50 2 63.60 119 9.46