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　　80.60
0
0%		81.40
0.8
0.99%		82.50
1.1
1.35%		83.90
1.4
1.7%		81.90
-2
-2.38%		 　83.30
1.4
1.71%		84.10
0.8
0.96%		83.80
-0.3
-0.36%		83.40
-0.4
-0.48%		84.80
1.4
1.68%		 　82.90
-1.9
-2.24%		84.30
1.4
1.69%		82.90
-1.4
-1.66%		83.60
0.7
0.84%		82.10
-1.5
-1.79%		 　82.00
-0.1
-0.12%		79.50
-2.5
-3.05%		80.00
0.5
0.63%		 82.47
2 月　　　　　　81.80
1.8
2.25%		81.80
0
0%		81.80
0
0%		81.50
-0.3
-0.37%		81.50
0
0%		 　80.40
-1.1
-1.35%		80.60
0.2
0.25%		80.80
0.2
0.25%		80.50
-0.3
-0.37%		80.50
0
0%		 　80.20
-0.3
-0.37%		79.50
-0.7
-0.87%		78.70
-0.8
-1.01%		77.50
-1.2
-1.52%		78.30
0.8
1.03%		 79.84
3 月78.40
0.1
0.13%		78.40
0
0%		78.10
-0.3
-0.38%		 　　74.20
-3.9
-4.99%		73.00
-1.2
-1.62%		72.90
-0.1
-0.14%		73.70
0.8
1.1%		72.80
-0.9
-1.22%		 　68.90
-3.9
-5.36%		66.80
-2.1
-3.05%		67.50
0.7
1.05%		68.00
0.5
0.74%		71.40
3.4
5%		 　70.20
-1.2
-1.68%		70.30
0.1
0.14%		70.80
0.5
0.71%		71.10
0.3
0.42%		70.20
-0.9
-1.27%		 　70.00
-0.2
-0.28%		69.30
-0.7
-1%		71.90
2.6
3.75%		71.90
0
0%		71.66
4 月71.90
0
0%		 　　　73.30
1.4
1.95%		72.80
-0.5
-0.68%		73.10
0.3
0.41%		 　72.70
-0.4
-0.55%		73.40
0.7
0.96%		73.50
0.1
0.14%		72.60
-0.9
-1.22%		71.00
-1.6
-2.2%		 　69.80
-1.2
-1.69%		70.00
0.2
0.29%		70.90
0.9
1.29%		71.60
0.7
0.99%		71.80
0.2
0.28%		 　68.50
-3.3
-4.6%		68.30
-0.2
-0.29%		66.20
-2.1
-3.07%		66.80
0.6
0.91%		67.10
0.3
0.45%		 70.54
5 月　　66.90
-0.2
-0.3%		67.20
0.3
0.45%		67.50
0.3
0.45%		66.00
-1.5
-2.22%		 　64.60
-1.4
-2.12%		64.20
-0.4
-0.62%		64.70
0.5
0.78%		63.10
-1.6
-2.47%		65.70
2.6
4.12%		 　66.10
0.4
0.61%		66.90
0.8
1.21%		66.80
-0.1
-0.15%		66.10
-0.7
-1.05%		65.80
-0.3
-0.45%		 　66.30
0.5
0.76%		65.70
-0.6
-0.9%		65.40
-0.3
-0.46%		64.20
-1.2
-1.83%		64.80
0.6
0.93%		 　66.90
2.1
3.24%		67.90
1
1.49%		65.87
6 月68.10
0.2
0.29%		67.70
-0.4
-0.59%		 　　67.80
0.1
0.15%		69.00
1.2
1.77%		68.90
-0.1
-0.14%		68.90
0
0%		68.60
-0.3
-0.44%		 　67.30
-1.3
-1.9%		67.60
0.3
0.45%		68.50
0.9
1.33%		67.30
-1.2
-1.75%		66.10
-1.2
-1.78%		 　66.00
-0.1
-0.15%		67.50
1.5
2.27%		67.20
-0.3
-0.44%		67.90
0.7
1.04%		70.50
2.6
3.83%		 　71.70
1.2
1.7%		71.30
-0.4
-0.56%		70.50
-0.8
-1.12%		68.80
-1.7
-2.41%		 68.31
7 月66.00
-2.8
-4.07%		 　65.90
-0.1
-0.15%		65.80
-0.1
-0.15%		64.30
-1.5
-2.28%		64.50
0.2
0.31%		64.70
0.2
0.31%		 　64.90
0.2
0.31%		60.70
-4.2
-6.47%		62.20
1.5
2.47%		58.20
-4
-6.43%		58.00
-0.2
-0.34%		 　59.30
1.3
2.24%		60.50
1.2
2.02%		61.10
0.6
0.99%		62.20
1.1
1.8%		61.80
-0.4
-0.64%		 　61.30
-0.5
-0.81%		61.20
-0.1
-0.16%		61.40
0.2
0.33%		61.40
0
0%		61.00
-0.4
-0.65%		 62.16
8 月60.30
-0.7
-1.15%		59.20
-1.1
-1.82%		55.80
-3.4
-5.74%		56.70
0.9
1.61%		57.00
0.3
0.53%		 　58.70
1.7
2.98%		59.40
0.7
1.19%		59.00
-0.4
-0.67%		60.30
1.3
2.2%		60.70
0.4
0.66%		 　61.70
1
1.65%		62.40
0.7
1.13%		63.70
1.3
2.08%		62.30
-1.4
-2.2%		63.00
0.7
1.12%		 　63.40
0.4
0.63%		62.80
-0.6
-0.95%		62.50
-0.3
-0.48%		62.90
0.4
0.64%		63.00
0.1
0.16%		 　62.10
-0.9
-1.43%		62.30
0.2
0.32%		63.50
1.2
1.93%		61.06
9 月62.50
-1
-1.57%		62.40
-0.1
-0.16%		 　61.80
-0.6
-0.96%		62.00
0.2
0.32%		62.20
0.2
0.32%		63.60
1.4
2.25%		 　　64.90
1.3
2.04%		67.50
2.6
4.01%		68.00
0.5
0.74%		67.40
-0.6
-0.88%		67.00
-0.4
-0.59%		 　65.30
-1.7
-2.54%		65.90
0.6
0.92%		64.50
-1.4
-2.12%		62.40
-2.1
-3.26%		61.20
-1.2
-1.92%		 　60.10
-1.1
-1.8%		60.10
0
0%		58.30
-1.8
-3%		59.50
1.2
2.06%		59.00
-0.5
-0.84%		 62.89
10 月　　57.50
-1.5
-2.54%		58.10
0.6
1.04%		58.80
0.7
1.2%		58.60
-0.2
-0.34%		57.60
-1
-1.71%		 　　56.10
-1.5
-2.6%		56.00
-0.1
-0.18%		53.70
-2.3
-4.11%		54.40
0.7
1.3%		 　51.50
-2.9
-5.33%		51.70
0.2
0.39%		51.80
0.1
0.19%		51.10
-0.7
-1.35%		49.95
-1.15
-2.25%		 　49.30
-0.65
-1.3%		48.85
-0.45
-0.91%		48.45
-0.4
-0.82%		48.40
-0.05
-0.1%		48.35
-0.05
-0.1%		 48.80
0.45
0.93%		52.54
11 月49.15
0.35
0.72%		49.65
0.5
1.02%		49.90
0.25
0.5%		50.30
0.4
0.8%		 　51.90
1.6
3.18%		51.50
-0.4
-0.77%		51.10
-0.4
-0.78%		51.20
0.1
0.2%		51.50
0.3
0.59%		 　53.90
2.4
4.66%		54.00
0.1
0.19%		53.60
-0.4
-0.74%		53.90
0.3
0.56%		53.50
-0.4
-0.74%		 　54.40
0.9
1.68%		53.90
-0.5
-0.92%		53.80
-0.1
-0.19%		53.60
-0.2
-0.37%		53.30
-0.3
-0.56%		 　53.90
0.6
1.13%		54.70
0.8
1.48%		55.00
0.3
0.55%		 52.86
12 月55.30
0.3
0.55%		56.00
0.7
1.27%		 　56.20
0.2
0.36%		54.50
-1.7
-3.02%		54.50
0
0%		54.70
0.2
0.37%		53.60
-1.1
-2.01%		 　55.30
1.7
3.17%		120.50
65.2
117.9%		54.90
-65.6
-54.44%		55.60
0.7
1.28%		54.60
-1
-1.8%		 　53.00
-1.6
-2.93%		52.00
-1
-1.89%		54.40
2.4
4.62%		56.30
1.9
3.49%		59.00
2.7
4.8%		 　58.60
-0.4
-0.68%		58.60
0
0%		58.50
-0.1
-0.17%		57.10
-1.4
-2.39%		56.80
-0.3
-0.53%		　58.2

說明:最高漲幅:117.9%最低跌幅:-54.44% 最高價:120.50最低價:48.35平均價:65.52,灰色底表示週末,漲146天(189.35)元,跌150天(-220.3)元,平盤13天
118%=1,5%=5,4%=4,3%=9,2%=34,1%=55,0%=51,-0%=1,-1%=3,-2%=3,-3%=8,-4%=14,-5%=36,-6%=38,-7%=47,

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 9938 462401 383 37593968 82.00 82.30 80.60 80.60 1.10 0% 80.60 4 80.70 1 11.85
2022-01-04 9938 667206 899 54251904 80.70 82.00 80.60 81.40 0.80 0.99% 81.30 11 81.50 1 11.97
2022-01-05 9938 1830148 1345 152003022 82.00 84.20 81.50 82.50 1.10 1.35% 82.50 20 82.60 1 12.13
2022-01-06 9938 1231987 988 102569367 82.50 84.00 81.80 83.90 1.40 1.7% 83.90 32 84.00 61 12.34
2022-01-07 9938 1036266 832 86231645 84.50 84.60 81.90 81.90 2.00 -2.38% 81.80 8 81.90 3 12.04
2022-01-10 9938 587672 530 48611958 81.70 83.30 81.60 83.30 1.40 1.71% 83.00 5 83.30 23 12.25
2022-01-11 9938 1217210 1088 101729879 83.30 84.20 82.90 84.10 0.80 0.96% 84.00 7 84.10 26 12.37
2022-01-12 9938 739201 883 61817080 84.70 84.70 83.00 83.80 0.30 -0.36% 83.80 48 83.90 12 12.32
2022-01-13 9938 1559481 1498 131280349 84.50 85.40 83.20 83.40 0.40 -0.48% 83.40 14 83.50 4 12.26
2022-01-14 9938 1681981 1106 141646252 83.50 85.20 82.80 84.80 1.40 1.68% 84.60 11 84.80 18 12.47
2022-01-17 9938 1662479 1570 138591402 85.00 85.20 82.60 82.90 1.90 -2.24% 82.90 4 83.00 10 12.19
2022-01-18 9938 973366 1007 81973330 83.00 84.80 83.00 84.30 1.40 1.69% 84.20 22 84.30 11 12.40
2022-01-19 9938 1254316 1723 104623860 83.50 84.80 82.90 82.90 1.40 -1.66% 82.90 85 83.20 6 12.19
2022-01-20 9938 578126 529 48257152 83.80 83.90 83.00 83.60 0.70 0.84% 83.50 16 83.70 2 12.29
2022-01-21 9938 701711 909 58017222 83.40 83.80 82.00 82.10 1.50 -1.79% 82.10 9 82.30 1 12.07
2022-01-24 9938 330015 327 26897755 82.10 82.10 80.80 82.00 0.10 -0.12% 82.00 12 82.10 4 12.06
2022-01-25 9938 1320531 1157 105480594 82.00 82.00 79.20 79.50 2.50 -3.05% 79.30 9 79.50 2 11.69
2022-01-26 9938 1227604 1020 97402474 79.50 80.40 78.50 80.00 0.50 0.63% 80.00 74 80.10 3 11.76
2022-02-07 9938 278182 303 22552713 80.40 81.80 80.10 81.80 1.80 2.25% 81.30 4 81.80 47 12.03
2022-02-08 9938 289015 355 23563074 81.80 81.80 81.20 81.80 0.00 0% 81.70 1 81.80 5 12.03
2022-02-09 9938 384982 374 31332114 81.50 81.80 81.00 81.80 0.00 0% 81.50 4 81.80 25 12.03
2022-02-10 9938 632765 550 51256716 81.50 81.60 80.70 81.50 0.30 -0.37% 81.00 1 81.50 30 11.99
2022-02-11 9938 265100 241 21535501 81.10 81.50 80.70 81.50 0.00 0% 81.30 3 81.50 9 11.99
2022-02-14 9938 554591 504 44533291 80.80 80.80 79.90 80.40 1.10 -1.35% 80.20 3 80.40 1 11.82
2022-02-15 9938 731884 631 58927701 80.40 81.00 80.00 80.60 0.20 0.25% 80.20 2 80.70 3 11.85
2022-02-16 9938 607667 428 48982129 81.00 81.00 80.30 80.80 0.20 0.25% 80.60 1 80.80 2 11.88
2022-02-17 9938 529869 421 42738377 81.00 81.40 80.10 80.50 0.30 -0.37% 80.20 5 80.50 19 11.84
2022-02-18 9938 1098124 689 87480129 80.50 80.60 78.60 80.50 0.00 0% 80.10 1 80.50 18 11.84
2022-02-21 9938 424019 542 34056212 80.00 80.80 79.90 80.20 0.30 -0.37% 80.10 42 80.20 11 11.79
2022-02-22 9938 817466 445 64915449 80.20 80.20 78.80 79.50 0.70 -0.87% 79.50 107 79.60 8 11.69
2022-02-23 9938 990583 1017 78238913 79.50 80.10 78.50 78.70 0.80 -1.01% 78.70 9 78.80 1 11.57
2022-02-24 9938 997928 721 78014538 78.70 79.00 77.50 77.50 1.20 -1.52% 77.40 12 77.50 1 11.40
2022-02-25 9938 871401 886 67490434 78.30 78.30 76.80 78.30 0.80 1.03% 77.80 3 78.30 3 11.51
2022-03-01 9938 315985 365 24749287 78.30 78.70 77.70 78.40 0.10 0.13% 78.30 10 78.40 4 11.53
2022-03-02 9938 501000 295 39129600 78.40 78.70 77.50 78.40 0.00 0% 78.40 15 78.50 9 11.53
2022-03-03 9938 429000 323 33441200 78.40 78.70 77.50 78.10 0.30 -0.38% 78.00 6 78.20 2 11.49
2022-03-07 9938 1423891 1112 106657324 77.50 77.60 73.80 74.20 3.60 -4.99% 74.20 40 74.30 3 10.91
2022-03-08 9938 1254396 1137 90737674 73.00 73.40 71.50 73.00 1.20 -1.62% 73.00 20 73.10 7 10.74
2022-03-09 9938 937372 769 68067684 73.10 73.40 71.80 72.90 0.10 -0.14% 72.50 4 73.00 7 10.72
2022-03-10 9938 717789 667 52819181 73.40 74.10 73.10 73.70 0.80 1.1% 73.70 4 73.80 1 10.84
2022-03-11 9938 1029000 703 75202500 74.50 74.50 72.30 72.80 0.90 -1.22% 72.80 7 73.00 12 10.71
2022-03-14 9938 3988000 2505 278243100 72.00 72.10 68.60 68.90 3.90 -5.36% 68.80 16 68.90 13 10.13
2022-03-15 9938 3162000 2343 211949800 69.10 69.50 66.20 66.80 2.10 -3.05% 66.80 13 66.90 1 9.82
2022-03-16 9938 1985000 1489 133027200 68.20 68.30 66.40 67.50 0.70 1.05% 67.50 3 67.60 26 9.93
2022-03-17 9938 2596000 1773 176552600 68.60 69.00 67.60 68.00 0.50 0.74% 68.00 2 68.10 34 10.00
2022-03-18 9938 3042000 1440 215002100 68.30 71.50 68.30 71.40 3.40 5% 71.30 24 71.40 27 10.50
2022-03-21 9938 1531000 1017 108082400 71.60 71.70 70.00 70.20 1.20 -1.68% 70.20 8 70.30 3 10.32
2022-03-22 9938 1135000 902 79173400 70.20 70.50 69.10 70.30 0.10 0.14% 70.30 19 70.40 20 10.34
2022-03-23 9938 1269000 845 89624200 70.80 71.20 69.60 70.80 0.50 0.71% 70.80 5 70.90 24 10.41
2022-03-24 9938 952000 650 67510000 71.00 71.40 70.40 71.10 0.30 0.42% 71.10 4 71.20 20 10.46
2022-03-25 9938 851000 579 60171200 71.20 71.20 70.20 70.20 0.90 -1.27% 70.20 26 70.30 2 10.32
2022-03-28 9938 731000 529 51237000 70.30 70.80 69.60 70.00 0.20 -0.28% 70.00 12 70.10 5 10.29
2022-03-29 9938 1196000 878 83191200 70.00 70.00 69.20 69.30 0.70 -1% 69.30 6 69.40 2 10.19
2022-03-30 9938 928000 664 66175100 69.80 71.90 69.80 71.90 2.60 3.75% 71.80 6 71.90 3 10.57
2022-03-31 9938 662000 472 47633600 71.40 72.50 71.30 71.90 0.00 0% 71.90 4 72.00 5 10.41
2022-04-01 9938 633000 387 45487400 71.80 72.40 71.30 71.90 0.00 0% 71.90 14 72.00 6 10.41
2022-04-06 9938 745000 557 54347000 71.90 73.50 71.70 73.30 1.40 1.95% 73.30 1 73.40 22 10.61
2022-04-07 9938 1109631 895 81670221 73.50 74.40 72.60 72.80 0.50 -0.68% 72.80 13 72.90 1 10.54
2022-04-08 9938 932000 650 67889500 72.80 73.50 71.60 73.10 0.30 0.41% 73.10 42 73.20 9 10.58
2022-04-11 9938 751000 542 55045500 73.60 74.20 72.40 72.70 0.40 -0.55% 72.60 12 72.90 6 10.52
2022-04-12 9938 507000 316 37061800 72.70 73.60 72.00 73.40 0.70 0.96% 73.30 1 73.40 13 10.62
2022-04-13 9938 415000 282 30328900 73.60 74.00 72.50 73.50 0.10 0.14% 73.00 3 73.50 5 10.64
2022-04-14 9938 540000 312 39371400 73.60 73.60 72.60 72.60 0.90 -1.22% 72.60 35 72.80 18 10.51
2022-04-15 9938 400000 298 28592200 72.60 72.60 71.00 71.00 1.60 -2.2% 70.90 5 71.00 3 10.28
2022-04-18 9938 735000 418 51348600 71.00 71.00 69.50 69.80 1.20 -1.69% 69.80 34 70.10 2 10.10
2022-04-19 9938 468988 403 32772167 69.80 70.20 69.30 70.00 0.20 0.29% 69.90 9 70.00 27 10.13
2022-04-20 9938 555000 385 39086600 70.00 71.40 69.50 70.90 0.90 1.29% 70.90 4 71.00 1 10.26
2022-04-21 9938 588592 479 42098732 71.80 72.30 70.60 71.60 0.70 0.99% 71.60 1 71.70 1 10.36
2022-04-22 9938 367000 274 26358000 72.00 72.30 71.30 71.80 0.20 0.28% 71.70 1 71.80 1 10.39
2022-04-25 9938 640000 470 44373300 71.50 71.50 68.50 68.50 3.30 -4.6% 68.50 38 69.00 2 9.91
2022-04-26 9938 395000 309 27067500 69.10 69.20 68.30 68.30 0.20 -0.29% 68.30 49 68.60 15 9.88
2022-04-27 9938 1877331 1171 124295763 67.80 67.80 65.90 66.20 2.10 -3.07% 66.20 16 66.30 29 9.58
2022-04-28 9938 458000 286 30344800 66.50 66.80 66.00 66.80 0.60 0.91% 66.30 7 66.80 9 9.67
2022-04-29 9938 384000 293 25778300 67.10 67.60 66.80 67.10 0.30 0.45% 67.10 1 67.30 2 9.71
2022-05-03 9938 111000 101 7434100 67.10 67.30 66.80 66.90 0.20 -0.3% 66.90 14 67.00 2 9.68
2022-05-04 9938 146000 112 9819100 67.60 67.60 67.00 67.20 0.30 0.45% 67.10 7 67.30 2 9.72
2022-05-05 9938 298000 214 20033400 68.10 68.10 66.90 67.50 0.30 0.45% 67.50 4 67.60 1 9.77
2022-05-06 9938 995000 609 65596400 66.10 66.60 65.50 66.00 1.50 -2.22% 66.00 31 66.20 2 9.55
2022-05-09 9938 894529 669 57720098 65.00 65.60 63.80 64.60 1.40 -2.12% 64.60 26 64.70 5 9.35
2022-05-10 9938 922000 592 58639100 64.40 64.80 62.90 64.20 0.40 -0.62% 64.10 2 64.20 11 9.29
2022-05-11 9938 525000 369 34008000 64.20 65.30 63.70 64.70 0.50 0.78% 64.70 6 64.80 10 9.36
2022-05-12 9938 423000 291 26942300 64.70 64.70 63.00 63.10 1.60 -2.47% 63.00 19 63.20 1 9.68
2022-05-13 9938 656000 457 42734900 64.00 65.90 64.00 65.70 2.60 4.12% 65.70 4 65.80 4 10.08
2022-05-16 9938 317000 230 21020800 66.70 66.90 65.80 66.10 0.40 0.61% 66.10 2 66.30 1 10.14
2022-05-17 9938 192000 162 12835700 66.50 67.10 66.50 66.90 0.80 1.21% 66.90 1 67.00 14 10.26
2022-05-18 9938 374000 279 24906300 67.00 67.40 66.20 66.80 0.10 -0.15% 66.70 4 66.80 3 10.25
2022-05-19 9938 217000 153 14258100 66.40 66.40 65.20 66.10 0.70 -1.05% 66.10 10 66.20 2 10.14
2022-05-20 9938 168000 129 11083700 66.40 66.40 65.80 65.80 0.30 -0.45% 65.80 11 66.00 2 10.09
2022-05-23 9938 163000 131 10720600 66.10 66.30 65.20 66.30 0.50 0.76% 66.30 16 66.40 4 10.17
2022-05-24 9938 255201 171 16767081 66.30 66.30 65.30 65.70 0.60 -0.9% 65.70 4 65.80 1 10.08
2022-05-25 9938 347000 251 22718000 65.30 65.80 65.10 65.40 0.30 -0.46% 65.40 1 65.50 4 10.03
2022-05-26 9938 445000 398 28947800 65.80 66.10 64.20 64.20 1.20 -1.83% 64.20 7 64.50 1 9.85
2022-05-27 9938 191000 144 12405500 64.80 65.40 64.70 64.80 0.60 0.93% 64.80 3 64.90 2 9.94
2022-05-30 9938 345000 266 22930100 65.20 67.10 65.20 66.90 2.10 3.24% 66.80 12 66.90 5 10.26
2022-05-31 9938 443000 280 29974600 66.90 68.00 66.70 67.90 1.00 1.49% 67.70 3 67.90 11 10.41
2022-06-01 9938 476000 298 32482500 68.00 68.70 67.80 68.10 0.20 0.29% 68.00 2 68.10 3 10.44
2022-06-02 9938 204000 162 13877500 68.10 68.60 67.70 67.70 0.40 -0.59% 67.70 1 67.90 1 10.38
2022-06-06 9938 122000 94 8289900 67.80 68.30 67.60 67.80 0.10 0.15% 67.80 3 67.90 1 10.40
2022-06-07 9938 431000 266 29678500 67.90 69.50 67.90 69.00 1.20 1.77% 69.00 8 69.10 4 10.58
2022-06-08 9938 298000 215 20551000 69.40 69.40 68.60 68.90 0.10 -0.14% 68.80 2 69.00 19 10.57
2022-06-09 9938 158000 117 10876400 69.00 69.10 68.70 68.90 0.00 0% 68.90 4 69.10 11 10.57
2022-06-10 9938 140000 127 9580700 68.50 68.60 68.10 68.60 0.30 -0.44% 68.50 5 68.60 3 10.52
2022-06-13 9938 514000 363 34392400 67.50 68.00 66.20 67.30 1.30 -1.9% 67.30 1 67.40 1 10.32
2022-06-14 9938 164000 138 11004000 67.00 67.60 66.50 67.60 0.30 0.45% 67.50 7 67.60 6 10.37
2022-06-15 9938 638000 454 43872100 67.80 69.30 67.80 68.50 0.90 1.33% 68.50 7 68.80 12 10.51
2022-06-16 9938 556000 431 37872000 69.20 69.40 67.10 67.30 1.20 -1.75% 67.30 2 67.40 5 10.32
2022-06-17 9938 704000 434 46811500 67.10 67.50 66.10 66.10 1.20 -1.78% 66.10 14 67.10 6 10.14
2022-06-20 9938 276639 247 18312216 66.70 66.80 65.50 66.00 0.10 -0.15% 65.60 2 66.00 18 10.12
2022-06-21 9938 359000 294 24088600 67.20 67.60 66.20 67.50 1.50 2.27% 67.40 2 67.50 1 10.35
2022-06-22 9938 460000 342 31099900 67.90 68.50 66.80 67.20 0.30 -0.44% 67.20 16 67.50 3 10.31
2022-06-23 9938 368989 328 25234408 68.60 69.20 67.20 67.90 0.70 1.04% 67.90 5 68.00 3 10.41
2022-06-24 9938 1269000 839 88443700 68.50 70.50 67.90 70.50 2.60 3.83% 70.30 2 70.50 13 10.81
2022-06-27 9938 796000 498 56687100 72.00 72.00 70.20 71.70 1.20 1.7% 71.40 5 71.70 19 11.00
2022-06-28 9938 331000 246 23684600 71.80 72.30 71.10 71.30 0.40 -0.56% 71.30 3 71.50 1 10.94
2022-06-29 9938 277000 214 19676600 71.30 71.70 70.20 70.50 0.80 -1.12% 70.50 5 70.70 2 10.81
2022-06-30 9938 475000 347 32771600 70.50 70.50 68.20 68.80 1.70 -2.41% 68.80 25 68.90 4 10.55
2022-07-01 9938 448584 724 30088598 68.90 68.90 66.00 66.00 2.80 -4.07% 66.00 14 66.20 8 10.12
2022-07-04 9938 317000 230 20950500 66.00 67.30 65.00 65.90 0.10 -0.15% 65.90 14 66.00 7 10.11
2022-07-05 9938 420000 282 27517700 67.40 67.40 64.60 65.80 0.10 -0.15% 65.50 3 65.90 5 10.09
2022-07-06 9938 579156 394 37237771 65.00 65.20 63.70 64.30 1.50 -2.28% 63.80 4 64.30 8 9.86
2022-07-07 9938 281000 220 18147000 65.00 65.00 64.00 64.50 0.20 0.31% 64.50 8 64.60 1 9.89
2022-07-08 9938 224000 148 14566900 65.00 65.50 64.70 64.70 0.20 0.31% 64.70 8 64.80 1 9.92
2022-07-11 9938 182000 122 11778700 65.10 65.10 64.20 64.90 0.20 0.31% 64.30 5 64.90 2 9.95
2022-07-12 9938 1650000 1031 100785800 65.00 65.00 59.50 60.70 4.20 -6.47% 60.50 76 60.70 2 9.31
2022-07-13 9938 530000 390 32880900 61.80 62.40 61.50 62.20 1.50 2.47% 62.10 2 62.20 10 9.54
2022-07-14 9938 3355000 2260 196199200 61.50 61.50 57.10 58.20 4.00 -6.43% 58.20 2 58.30 17 8.93
2022-07-15 9938 1403000 1021 81240900 58.30 59.10 57.50 58.00 0.20 -0.34% 58.00 2 58.10 3 8.90
2022-07-18 9938 996000 709 58718200 58.20 59.70 58.10 59.30 1.30 2.24% 59.30 6 59.40 10 9.10
2022-07-19 9938 1166000 791 69942900 59.50 60.70 59.30 60.50 1.20 2.02% 60.40 10 60.50 8 9.28
2022-07-20 9938 953000 677 58282200 60.50 61.70 60.50 61.10 0.60 0.99% 61.10 7 61.20 1 9.37
2022-07-21 9938 718000 513 44322900 61.60 62.30 60.90 62.20 1.10 1.8% 62.10 8 62.20 1 9.54
2022-07-22 9938 838177 583 51566478 62.50 62.50 60.80 61.80 0.40 -0.64% 61.80 27 61.90 6 9.48
2022-07-25 9938 702000 570 42857300 60.80 61.60 60.70 61.30 0.50 -0.81% 61.30 3 61.50 17 9.40
2022-07-26 9938 266000 212 16361800 61.30 62.00 61.20 61.20 0.10 -0.16% 61.20 3 61.40 1 9.39
2022-07-27 9938 427000 293 26062300 61.50 61.80 60.40 61.40 0.20 0.33% 61.30 1 61.40 1 9.42
2022-07-28 9938 324000 231 19977400 61.90 61.90 61.20 61.40 0.00 0% 61.30 3 61.40 7 9.42
2022-07-29 9938 684000 302 41780400 61.50 61.80 60.70 61.00 0.40 -0.65% 60.90 51 61.00 7 9.36
2022-08-01 9938 879000 452 53075800 61.10 61.20 60.20 60.30 0.70 -1.15% 60.30 45 60.40 6 9.25
2022-08-02 9938 1692000 1062 100572000 60.20 60.20 59.20 59.20 1.10 -1.82% 59.20 37 59.40 2 9.08
2022-08-03 9938 1735000 800 97241900 55.90 57.10 55.30 55.80 0.00 -5.74% 55.80 11 55.90 2 8.56
2022-08-04 9938 946000 645 52522900 55.30 56.80 54.20 56.70 0.90 1.61% 56.60 12 56.70 3 8.70
2022-08-05 9938 1336090 905 77028014 57.00 58.90 56.80 57.00 0.30 0.53% 57.00 29 57.50 18 8.74
2022-08-08 9938 488000 328 28348300 57.00 58.80 57.00 58.70 1.70 2.98% 58.60 21 58.70 5 9.00
2022-08-09 9938 583000 349 34632200 59.20 59.80 59.00 59.40 0.70 1.19% 59.40 10 59.50 9 9.11
2022-08-10 9938 332204 316 19712039 59.10 59.80 59.00 59.00 0.40 -0.67% 59.00 26 59.40 8 9.05
2022-08-11 9938 873000 546 52556400 59.40 60.80 59.40 60.30 1.30 2.2% 60.20 11 60.30 2 9.25
2022-08-12 9938 198000 137 11999400 60.40 60.90 60.20 60.70 0.40 0.66% 60.70 26 60.80 23 9.31
2022-08-15 9938 678000 423 41747900 61.10 62.10 61.10 61.70 1.00 1.65% 61.70 7 61.80 4 10.13
2022-08-16 9938 427000 265 26548500 62.00 62.60 61.90 62.40 0.70 1.13% 62.40 3 62.50 33 10.25
2022-08-17 9938 1142000 618 72486400 62.70 63.90 62.70 63.70 1.30 2.08% 63.60 10 63.70 1 10.46
2022-08-18 9938 793000 548 49585600 63.70 64.40 62.10 62.30 1.40 -2.2% 62.30 4 62.40 6 10.23
2022-08-19 9938 711000 394 44421800 62.40 63.10 62.00 63.00 0.70 1.12% 62.60 139 63.00 12 10.34
2022-08-22 9938 461528 405 29302307 62.90 64.00 62.40 63.40 0.40 0.63% 63.40 2 63.50 1 10.41
2022-08-23 9938 314000 198 19698100 63.40 63.40 62.30 62.80 0.60 -0.95% 62.80 7 62.90 4 10.31
2022-08-24 9938 224000 168 13980600 62.90 63.00 62.10 62.50 0.30 -0.48% 62.30 6 62.50 160 10.26
2022-08-25 9938 362000 206 22874700 62.90 63.80 62.80 62.90 0.40 0.64% 62.90 6 63.00 3 10.33
2022-08-26 9938 194000 115 12248100 63.50 63.50 62.90 63.00 0.10 0.16% 63.00 8 63.10 2 10.34
2022-08-29 9938 305000 209 18865100 61.50 62.10 61.40 62.10 0.90 -1.43% 62.00 6 62.10 5 10.20
2022-08-30 9938 192000 133 11964400 61.70 62.50 61.70 62.30 0.20 0.32% 62.30 1 62.40 12 10.23
2022-08-31 9938 382000 197 24107800 62.30 63.50 62.20 63.50 1.20 1.93% 63.20 1 63.50 23 10.43
2022-09-01 9938 294198 284 18309827 62.20 62.90 61.60 62.50 1.00 -1.57% 62.50 11 62.60 2 10.26
2022-09-02 9938 281000 190 17629700 62.80 63.50 62.00 62.40 0.10 -0.16% 62.30 4 62.40 3 10.25
2022-09-05 9938 239000 136 14783400 62.10 62.10 61.60 61.80 0.60 -0.96% 61.80 4 61.90 2 10.15
2022-09-06 9938 224000 159 13846900 62.00 62.50 61.50 62.00 0.20 0.32% 61.70 1 62.00 1 10.18
2022-09-07 9938 388000 278 23927100 62.00 62.20 60.70 62.20 0.20 0.32% 62.00 2 62.20 3 10.21
2022-09-08 9938 537000 371 33782000 62.30 63.80 61.70 63.60 1.40 2.25% 63.50 6 63.60 2 10.44
2022-09-12 9938 694000 518 44914400 65.10 65.10 63.80 64.90 1.30 2.04% 64.80 15 64.90 33 10.66
2022-09-13 9938 1642000 1075 109936800 65.20 68.20 65.10 67.50 2.60 4.01% 67.40 21 67.50 29 11.08
2022-09-14 9938 1951000 1255 132487200 67.00 68.80 65.70 68.00 0.50 0.74% 68.00 11 68.10 11 11.17
2022-09-15 9938 776000 577 52554300 68.00 68.30 67.20 67.40 0.60 -0.88% 67.40 11 67.50 6 11.07
2022-09-16 9938 948000 449 63497200 67.60 68.00 66.00 67.00 0.40 -0.59% 66.80 6 67.00 4 11.00
2022-09-19 9938 552992 1005 36263959 66.50 66.60 65.00 65.30 1.70 -2.54% 65.30 4 65.40 3 10.72
2022-09-20 9938 244000 176 15994200 65.60 65.90 65.10 65.90 0.60 0.92% 65.80 3 65.90 1 10.82
2022-09-21 9938 842000 651 54065000 65.90 65.90 63.30 64.50 1.40 -2.12% 64.30 12 64.50 6 10.59
2022-09-22 9938 968000 596 60669800 64.20 64.20 62.00 62.40 2.10 -3.26% 62.30 10 62.40 4 10.25
2022-09-23 9938 572000 404 35232100 62.40 63.00 61.00 61.20 1.20 -1.92% 61.20 9 61.40 2 10.05
2022-09-26 9938 570000 351 34283800 60.80 60.80 59.60 60.10 1.10 -1.8% 59.90 14 60.10 7 9.87
2022-09-27 9938 290000 218 17379000 60.00 60.40 59.20 60.10 0.00 0% 60.00 14 60.20 1 9.87
2022-09-28 9938 556000 361 32601100 60.40 60.60 57.90 58.30 1.80 -3% 58.30 9 58.40 11 9.57
2022-09-29 9938 552000 382 32601800 58.60 59.90 58.50 59.50 1.20 2.06% 59.40 5 59.50 3 9.77
2022-09-30 9938 290000 212 16937400 57.70 59.20 57.60 59.00 0.50 -0.84% 58.90 7 59.00 9 9.69
2022-10-03 9938 645000 456 37213800 58.60 58.60 57.20 57.50 1.50 -2.54% 57.40 12 57.50 13 9.44
2022-10-04 9938 287503 275 16674780 58.20 58.60 57.60 58.10 0.60 1.04% 58.10 8 58.40 1 9.54
2022-10-05 9938 650000 478 38226300 58.60 59.80 58.40 58.80 0.70 1.2% 58.80 3 58.90 3 9.66
2022-10-06 9938 316000 232 18654300 59.30 59.80 58.50 58.60 0.20 -0.34% 58.60 6 58.70 6 9.62
2022-10-07 9938 490000 349 28417400 58.40 59.00 57.50 57.60 1.00 -1.71% 57.60 6 57.70 2 9.46
2022-10-11 9938 593000 407 33151500 57.50 57.50 55.50 56.10 1.50 -2.6% 55.90 6 56.10 2 9.21
2022-10-12 9938 616000 425 34242800 56.00 56.20 55.10 56.00 0.10 -0.18% 56.00 1 56.20 16 9.20
2022-10-13 9938 830000 514 45190100 56.20 56.30 53.50 53.70 2.30 -4.11% 53.70 4 54.00 2 8.82
2022-10-14 9938 941000 700 51435600 54.70 55.30 54.20 54.40 0.70 1.3% 54.40 7 54.60 21 8.93
2022-10-17 9938 2303000 1312 118197400 54.20 54.20 50.90 51.50 2.90 -5.33% 51.40 3 51.50 5 8.46
2022-10-18 9938 1632000 956 84048700 52.10 52.10 50.90 51.70 0.20 0.39% 51.70 22 51.80 8 8.49
2022-10-19 9938 853000 591 44527000 51.90 52.70 51.50 51.80 0.10 0.19% 51.70 4 51.80 1 8.51
2022-10-20 9938 2150000 1240 108103450 51.60 51.60 49.60 51.10 0.70 -1.35% 50.60 21 51.10 4 8.39
2022-10-21 9938 1088000 683 54422150 50.10 50.40 49.65 49.95 1.15 -2.25% 49.95 6 50.00 16 8.20
2022-10-24 9938 1808000 1010 89398450 50.60 50.80 48.90 49.30 0.65 -1.3% 49.10 17 49.30 3 8.10
2022-10-25 9938 771000 537 37762800 49.15 49.55 48.55 48.85 0.45 -0.91% 48.80 1 48.85 9 8.02
2022-10-26 9938 473000 372 22904600 48.80 48.80 48.05 48.45 0.40 -0.82% 48.40 6 48.45 5 7.96
2022-10-27 9938 2143000 1184 103545100 48.45 49.15 47.95 48.40 0.05 -0.1% 48.40 2 48.45 5 7.95
2022-10-28 9938 1452459 1053 70606878 48.55 49.10 48.15 48.35 0.05 -0.1% 48.35 21 48.40 1 7.94
2022-10-31 9938 541000 416 26373650 48.85 48.90 48.45 48.80 0.45 0.93% 48.80 5 48.85 1 8.01
2022-11-01 9938 912000 593 44610250 48.80 49.30 48.10 49.15 0.35 0.72% 49.15 2 49.20 3 8.07
2022-11-02 9938 949000 679 46945150 49.20 49.90 48.90 49.65 0.50 1.02% 49.65 2 49.70 7 8.15
2022-11-03 9938 946000 659 46965850 48.95 50.20 48.90 49.90 0.25 0.5% 49.90 21 50.10 5 8.19
2022-11-04 9938 1433000 749 72056750 49.90 50.90 49.80 50.30 0.40 0.8% 50.20 15 50.30 11 8.26
2022-11-07 9938 1037000 644 53508400 51.30 52.30 50.80 51.90 1.60 3.18% 51.80 22 51.90 16 8.52
2022-11-08 9938 765000 471 39487900 52.50 52.50 51.30 51.50 0.40 -0.77% 51.40 36 51.50 8 8.46
2022-11-09 9938 1251000 696 63853200 51.60 51.90 50.60 51.10 0.40 -0.78% 51.10 28 51.20 19 8.39
2022-11-10 9938 831115 589 42323158 51.00 51.50 50.40 51.20 0.10 0.2% 51.20 10 51.30 16 8.41
2022-11-11 9938 2054000 1002 105616800 52.60 52.60 51.00 51.50 0.30 0.59% 51.40 5 51.50 22 8.46
2022-11-14 9938 2903000 1562 155759100 51.90 54.60 51.70 53.90 2.40 4.66% 53.90 4 54.00 42 8.85
2022-11-15 9938 984000 675 52890500 53.90 54.40 53.10 54.00 0.10 0.19% 54.00 14 54.10 5 8.63
2022-11-16 9938 914000 590 48971600 54.00 54.00 53.10 53.60 0.40 -0.74% 53.60 3 53.70 8 8.56
2022-11-17 9938 1079000 612 58486500 53.60 54.70 53.60 53.90 0.30 0.56% 53.90 13 54.00 20 8.61
2022-11-18 9938 757000 472 40557600 54.00 54.20 53.30 53.50 0.40 -0.74% 53.50 11 53.60 14 8.55
2022-11-21 9938 884000 650 47572600 53.60 54.50 53.10 54.40 0.90 1.68% 54.30 1 54.40 8 8.69
2022-11-22 9938 658000 439 35527900 54.50 54.50 53.70 53.90 0.50 -0.92% 53.80 66 53.90 5 8.61
2022-11-23 9938 523000 314 28139400 54.30 54.40 53.50 53.80 0.10 -0.19% 53.70 37 53.80 1 8.59
2022-11-24 9938 1085000 573 57954600 54.40 54.40 53.00 53.60 0.20 -0.37% 53.50 12 53.60 7 8.56
2022-11-25 9938 748000 414 39968000 53.70 54.00 53.10 53.30 0.30 -0.56% 53.30 10 53.40 8 8.51
2022-11-28 9938 559000 337 30024200 53.10 54.10 52.80 53.90 0.60 1.13% 53.80 28 53.90 6 8.61
2022-11-29 9938 850000 516 46143400 54.00 54.90 53.50 54.70 0.80 1.48% 54.70 1 54.80 24 8.74
2022-11-30 9938 990000 560 54590400 55.00 55.60 54.80 55.00 0.30 0.55% 54.90 1 55.00 40 8.79
2022-12-01 9938 1221000 781 67532900 55.50 55.80 54.80 55.30 0.30 0.55% 55.20 2 55.30 3 8.83
2022-12-02 9938 952000 674 53317300 55.30 56.40 55.30 56.00 0.70 1.27% 55.90 27 56.00 55 8.95
2022-12-05 9938 458000 312 25645300 56.10 56.30 55.60 56.20 0.20 0.36% 56.10 1 56.20 5 8.98
2022-12-06 9938 797000 563 43979400 56.10 56.10 54.50 54.50 1.70 -3.02% 54.50 14 54.70 16 8.71
2022-12-07 9938 628000 475 34074500 54.30 54.90 53.60 54.50 0.00 0% 54.40 3 54.50 7 8.71
2022-12-08 9938 1007000 611 54646900 54.10 55.00 53.80 54.70 0.20 0.37% 54.70 3 54.80 5 8.74
2022-12-09 9938 1164000 810 62810200 54.30 54.80 53.50 53.60 1.10 -2.01% 53.50 43 53.60 2 8.56
2022-12-12 9938 1953000 1328 108174400 53.60 56.40 53.60 55.30 1.70 3.17% 55.20 14 55.30 13 8.83
2022-12-13 9938 500459 197 60783306 122.00 122.00 120.00 120.50 1.50 117.9% 120.00 5 120.50 1 21.79
2022-12-14 9938 2278000 1315 126313400 56.10 56.50 54.60 54.90 1.60 -54.44% 54.90 3 55.00 39 8.77
2022-12-15 9938 1038000 673 57873300 54.90 56.30 54.70 55.60 0.70 1.28% 55.60 4 55.70 7 8.88
2022-12-16 9938 1431000 538 78385000 54.90 55.20 54.60 54.60 1.00 -1.8% 54.60 11 54.70 24 8.72
2022-12-19 9938 1013000 697 54297600 54.50 54.50 53.00 53.00 1.60 -2.93% 53.00 59 53.10 3 8.47
2022-12-20 9938 1243000 882 65502100 53.10 53.60 52.00 52.00 1.00 -1.89% 52.00 23 52.10 15 8.31
2022-12-21 9938 1956000 1153 106320600 52.50 55.60 52.30 54.40 2.40 4.62% 54.40 13 54.50 14 8.69
2022-12-22 9938 4732000 3070 268977000 56.00 58.50 54.90 56.30 1.90 3.49% 56.20 9 56.30 12 8.99
2022-12-23 9938 4664000 2974 271615100 56.60 59.40 55.90 59.00 2.70 4.8% 59.00 31 59.10 26 9.42
2022-12-26 9938 3310000 2133 193730900 58.80 59.50 57.40 58.60 0.40 -0.68% 58.60 3 58.70 27 9.36
2022-12-27 9938 1419000 945 83011300 58.80 59.00 57.80 58.60 0.00 0% 58.50 8 58.60 2 9.36
2022-12-28 9938 2660000 1887 156861800 59.00 59.80 58.20 58.50 0.10 -0.17% 58.40 14 58.50 15 9.34
2022-12-29 9938 1838000 1104 105465300 58.00 58.30 56.40 57.10 1.40 -2.39% 57.10 14 57.20 1 9.12
2022-12-30 9938 834000 582 47375400 57.20 57.60 56.40 56.80 0.30 -0.53% 56.80 14 56.90 8 9.07