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　　63.70
0
0%		63.50
-0.2
-0.31%		63.80
0.3
0.47%		64.00
0.2
0.31%		 　64.80
0.8
1.25%		64.50
-0.3
-0.46%		64.50
0
0%		64.50
0
0%		64.30
-0.2
-0.31%		 　64.50
0.2
0.31%		64.70
0.2
0.31%		 　　　　　　　　　　　65.60
0.9
1.39%		64.50
-1.1
-1.68%		64.49
2 月65.00
0.5
0.78%		65.40
0.4
0.62%		65.40
0
0%		 　66.10
0.7
1.07%		66.60
0.5
0.76%		66.20
-0.4
-0.6%		66.50
0.3
0.45%		66.60
0.1
0.15%		 　67.10
0.5
0.75%		66.70
-0.4
-0.6%		67.20
0.5
0.75%		67.00
-0.2
-0.3%		67.50
0.5
0.75%		 　67.80
0.3
0.44%		67.90
0.1
0.15%		68.20
0.3
0.44%		68.50
0.3
0.44%		68.00
-0.5
-0.73%		 67.27
3 月　68.40
0.4
0.59%		68.30
-0.1
-0.15%		 　69.00
0.7
1.02%		69.90
0.9
1.3%		69.80
-0.1
-0.14%		69.80
0
0%		69.00
-0.8
-1.15%		 　69.40
0.4
0.58%		69.00
-0.4
-0.58%		66.60
-2.4
-3.48%		67.40
0.8
1.2%		67.90
0.5
0.74%		 　68.40
0.5
0.74%		69.30
0.9
1.32%		69.40
0.1
0.14%		69.80
0.4
0.58%		69.90
0.1
0.14%		 　69.90
0
0%		69.50
-0.4
-0.57%		69.90
0.4
0.58%		69.90
0
0%		69.70
-0.2
-0.29%		69.11
4 月 　　　　70.50
0.8
1.15%		70.40
-0.1
-0.14%		 　69.90
-0.5
-0.71%		70.40
0.5
0.72%		70.60
0.2
0.28%		70.30
-0.3
-0.42%		70.20
-0.1
-0.14%		 　70.70
0.5
0.71%		70.10
-0.6
-0.85%		70.20
0.1
0.14%		70.10
-0.1
-0.14%		70.10
0
0%		 　69.70
-0.4
-0.57%		69.00
-0.7
-1%		69.70
0.7
1.01%		69.60
-0.1
-0.14%		70.00
0.4
0.57%		 70.16
5 月　70.50
0.5
0.71%		70.20
-0.3
-0.43%		70.20
0
0%		70.10
-0.1
-0.14%		 　70.30
0.2
0.29%		70.50
0.2
0.28%		70.40
-0.1
-0.14%		70.70
0.3
0.43%		69.70
-1
-1.41%		 　70.20
0.5
0.72%		71.30
1.1
1.57%		72.30
1
1.4%		72.40
0.1
0.14%		73.20
0.8
1.1%		 　73.40
0.2
0.27%		73.10
-0.3
-0.41%		73.50
0.4
0.55%		73.60
0.1
0.14%		74.50
0.9
1.22%		 　74.70
0.2
0.27%		75.00
0.3
0.4%		75.30
0.3
0.4%		72.07
6 月75.70
0.4
0.53%		77.10
1.4
1.85%		 　78.00
0.9
1.17%		77.50
-0.5
-0.64%		78.20
0.7
0.9%		77.40
-0.8
-1.02%		78.10
0.7
0.9%		 　77.60
-0.5
-0.64%		78.00
0.4
0.52%		78.00
0
0%		79.40
1.4
1.79%		79.30
-0.1
-0.13%		 　77.10
-2.2
-2.77%		76.40
-0.7
-0.91%		77.00
0.6
0.79%		 　　　75.30
-1.7
-2.21%		74.70
-0.6
-0.8%		74.80
0.1
0.13%		75.10
0.3
0.4%		74.80
-0.3
-0.4%		 76.94
7 月　　76.00
1.2
1.6%		72.20
-3.8
-5%		71.50
-0.7
-0.97%		70.70
-0.8
-1.12%		70.50
-0.2
-0.28%		 　69.90
-0.6
-0.85%		71.50
1.6
2.29%		72.10
0.6
0.84%		74.20
2.1
2.91%		74.50
0.3
0.4%		 　　84.20
9.7
13.02%		76.80
-7.4
-8.79%		76.10
-0.7
-0.91%		76.60
0.5
0.66%		 　78.80
2.2
2.87%		80.20
1.4
1.78%		 77.50
-2.7
-3.37%		78.70
1.2
1.55%		 76.40
-2.3
-2.92%		75.66
8 月76.20
-0.2
-0.26%		75.80
-0.4
-0.52%		 76.70
0.9
1.19%		 　76.70
0
0%		77.50
0.8
1.04%		78.40
0.9
1.16%		76.10
-2.3
-2.93%		76.20
0.1
0.13%		 　75.50
-0.7
-0.92%		76.60
1.1
1.46%		77.40
0.8
1.04%		77.30
-0.1
-0.13%		76.90
-0.4
-0.52%		 　76.70
-0.2
-0.26%		77.80
1.1
1.43%		78.70
0.9
1.16%		80.10
1.4
1.78%		78.90
-1.2
-1.5%		 　78.70
-0.2
-0.25%		78.30
-0.4
-0.51%		78.50
0.2
0.26%		78.00
-0.5
-0.64%		77.31
9 月77.70
-0.3
-0.38%		 　77.30
-0.4
-0.51%		77.70
0.4
0.52%		77.80
0.1
0.13%		77.70
-0.1
-0.13%		78.10
0.4
0.51%		 　74.90
-3.2
-4.1%		76.70
1.8
2.4%		76.80
0.1
0.13%		77.50
0.7
0.91%		78.10
0.6
0.77%		 　77.30
-0.8
-1.02%		77.20
-0.1
-0.13%		77.00
-0.2
-0.26%		76.50
-0.5
-0.65%		77.00
0.5
0.65%		 　76.70
-0.3
-0.39%		76.00
-0.7
-0.91%		76.30
0.3
0.39%		76.60
0.3
0.39%		 76.92
10 月　76.60
0
0%		77.40
0.8
1.04%		76.20
-1.2
-1.55%		77.70
1.5
1.97%		77.60
-0.1
-0.13%		 　　　78.10
0.5
0.64%		78.90
0.8
1.02%		77.90
-1
-1.27%		 　77.60
-0.3
-0.39%		77.00
-0.6
-0.77%		76.90
-0.1
-0.13%		76.60
-0.3
-0.39%		76.00
-0.6
-0.78%		 　75.40
-0.6
-0.79%		76.80
1.4
1.86%		77.00
0.2
0.26%		76.40
-0.6
-0.78%		76.60
0.2
0.26%		 　76.50
-0.1
-0.13%		75.40
-1.1
-1.44%		76.93
11 月76.90
1.5
1.99%		77.20
0.3
0.39%		76.70
-0.5
-0.65%		 　77.50
0.8
1.04%		78.00
0.5
0.65%		78.00
0
0%		78.00
0
0%		78.30
0.3
0.38%		 　77.90
-0.4
-0.51%		79.50
1.6
2.05%		80.00
0.5
0.63%		80.00
0
0%		80.80
0.8
1%		 　81.10
0.3
0.37%		81.90
0.8
0.99%		81.00
-0.9
-1.1%		81.10
0.1
0.12%		80.80
-0.3
-0.37%		 　80.80
0
0%		81.10
0.3
0.37%		81.70
0.6
0.74%		81.20
-0.5
-0.61%		 79.56
12 月81.30
0.1
0.12%		 　80.90
-0.4
-0.49%		80.80
-0.1
-0.12%		81.30
0.5
0.62%		81.10
-0.2
-0.25%		81.70
0.6
0.74%		 　82.50
0.8
0.98%		83.10
0.6
0.73%		84.80
1.7
2.05%		85.50
0.7
0.83%		84.50
-1
-1.17%		 　85.50
1
1.18%		85.00
-0.5
-0.58%		86.50
1.5
1.76%		85.90
-0.6
-0.69%		85.80
-0.1
-0.12%		 　86.80
1
1.17%		88.00
1.2
1.38%		89.50
1.5
1.7%		88.20
-1.3
-1.45%		87.30
-0.9
-1.02%		　　84.47

說明:最高漲幅:13.02%最低跌幅:-8.79% 最高價:89.50最低價:63.50平均價:74.52,灰色底表示週末,漲163天(121.2)元,跌115天(-87.3)元,平盤22天
13%=2,3%=3,2%=17,1%=94,0%=69,-0%=1,-1%=1,-2%=2,-3%=5,-4%=9,-5%=44,-6%=53,

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 4938 2581000 1500 163609900 63.20 63.70 62.80 63.70 0.20 0% 63.70 17 63.80 43 9.49
2023-01-04 4938 3151000 1329 200312800 63.20 63.90 63.20 63.50 0.20 -0.31% 63.50 1143 63.60 48 9.46
2023-01-05 4938 2573000 1303 164138100 63.60 64.00 63.60 63.80 0.30 0.47% 63.70 13 63.80 43 9.51
2023-01-06 4938 2761000 1352 176734700 63.80 64.40 63.70 64.00 0.20 0.31% 64.00 91 64.10 9 9.54
2023-01-09 4938 3557000 1913 229809500 64.60 64.80 64.30 64.80 0.80 1.25% 64.70 32 64.80 248 9.66
2023-01-10 4938 2896000 1255 186894400 64.80 64.80 64.40 64.50 0.30 -0.46% 64.50 195 64.60 6 9.61
2023-01-11 4938 1844000 863 119079300 64.40 64.80 64.40 64.50 0.00 0% 64.50 75 64.60 12 9.61
2023-01-12 4938 1838000 1046 118615200 64.50 64.80 64.30 64.50 0.00 0% 64.50 91 64.60 20 9.61
2023-01-13 4938 2110000 1225 135987900 64.80 64.90 64.00 64.30 0.20 -0.31% 64.20 25 64.30 12 9.58
2023-01-16 4938 3043000 1956 196303000 64.80 65.00 64.20 64.50 0.20 0.31% 64.40 26 64.50 26 9.61
2023-01-17 4938 3033000 1347 195740200 64.50 64.70 64.20 64.70 0.20 0.31% 64.60 1 64.70 2 9.64
2023-01-30 4938 6814000 3700 445133800 65.20 65.70 64.90 65.60 0.90 1.39% 65.50 15 65.60 6 9.78
2023-01-31 4938 8354000 2289 541298500 65.50 65.80 64.40 64.50 1.10 -1.68% 64.50 417 64.60 1 9.61
2023-02-01 4938 2968000 1419 192421400 64.60 65.00 64.60 65.00 0.50 0.78% 64.90 24 65.00 188 9.69
2023-02-02 4938 2658000 1466 173795000 65.50 65.70 65.10 65.40 0.40 0.62% 65.40 7 65.50 221 9.75
2023-02-03 4938 2379000 1335 155351200 65.40 65.50 65.00 65.40 0.00 0% 65.40 10 65.50 164 9.75
2023-02-06 4938 5615000 2855 370306800 65.40 66.40 65.40 66.10 0.70 1.07% 66.10 106 66.20 69 9.85
2023-02-07 4938 2748000 1422 182655700 66.10 66.60 66.10 66.60 0.50 0.76% 66.50 19 66.60 201 9.93
2023-02-08 4938 1924000 1120 127630400 66.70 66.70 66.10 66.20 0.40 -0.6% 66.20 10 66.30 9 9.87
2023-02-09 4938 1951000 1136 129594900 66.20 66.60 66.10 66.50 0.30 0.45% 66.50 73 66.60 226 9.91
2023-02-10 4938 2110000 1080 140016500 66.10 66.60 65.90 66.60 0.10 0.15% 66.50 51 66.60 169 9.93
2023-02-13 4938 5831000 2742 390554700 67.10 67.70 66.60 67.10 0.50 0.75% 66.90 3 67.10 96 10.00
2023-02-14 4938 3046000 1709 203450600 67.20 67.30 66.60 66.70 0.40 -0.6% 66.60 180 66.70 32 9.94
2023-02-15 4938 4046000 2343 271085900 67.00 67.20 66.30 67.20 0.50 0.75% 67.00 206 67.20 213 10.01
2023-02-16 4938 2545000 1412 170690800 67.00 67.20 66.80 67.00 0.20 -0.3% 67.00 342 67.10 25 9.99
2023-02-17 4938 2028000 1166 136560100 67.00 67.50 66.80 67.50 0.50 0.75% 67.40 8 67.50 214 10.06
2023-02-20 4938 2367000 1364 160156500 67.50 67.80 67.30 67.80 0.30 0.44% 67.70 128 67.80 20 10.10
2023-02-21 4938 2305000 1427 156428500 67.80 68.00 67.60 67.90 0.10 0.15% 67.80 94 67.90 29 10.12
2023-02-22 4938 3368000 2005 228819100 67.80 68.20 67.30 68.20 0.30 0.44% 68.10 5 68.20 328 10.16
2023-02-23 4938 2541000 1479 173786200 68.20 68.50 68.10 68.50 0.30 0.44% 68.40 23 68.50 126 10.21
2023-02-24 4938 4339000 1327 295850900 68.50 68.70 68.00 68.00 0.50 -0.73% 68.00 1765 68.10 5 10.13
2023-03-02 4938 3182000 1596 216970900 68.20 68.40 67.80 68.40 0.40 0.59% 68.30 6 68.40 120 10.19
2023-03-03 4938 1934000 1099 132261600 68.60 68.80 68.10 68.30 0.10 -0.15% 68.20 70 68.30 13 10.18
2023-03-06 4938 3644000 2058 250833700 68.90 69.00 68.30 69.00 0.70 1.02% 68.90 1 69.00 818 10.28
2023-03-07 4938 4545000 2609 316534400 69.00 69.90 68.90 69.90 0.90 1.3% 69.70 10 69.90 397 10.42
2023-03-08 4938 3297000 1923 229451800 69.60 69.90 69.20 69.80 0.10 -0.14% 69.70 59 69.80 19 10.40
2023-03-09 4938 2588000 1236 180365500 70.00 70.00 69.40 69.80 0.00 0% 69.70 64 69.80 152 10.40
2023-03-10 4938 3776000 2180 260285400 69.00 69.30 68.60 69.00 0.80 -1.15% 69.00 197 69.10 29 10.28
2023-03-13 4938 5141000 2434 353841700 68.40 69.60 67.90 69.40 0.40 0.58% 69.30 6 69.40 189 10.34
2023-03-14 4938 4373000 2360 301680100 68.20 69.40 67.90 69.00 0.40 -0.58% 69.00 135 69.10 126 10.28
2023-03-15 4938 11591000 6078 776303200 68.60 68.70 66.40 66.60 2.40 -3.48% 66.60 44 66.70 46 9.93
2023-03-16 4938 3863000 1947 259037300 66.50 67.40 66.00 67.40 0.80 1.2% 67.30 12 67.40 192 11.91
2023-03-17 4938 5601000 1629 380302700 67.60 68.20 67.30 67.90 0.50 0.74% 67.90 184 68.00 35 12.00
2023-03-20 4938 1407000 846 95894200 68.50 68.60 67.80 68.40 0.50 0.74% 68.30 10 68.40 112 12.08
2023-03-21 4938 3472000 1975 239653000 68.40 69.40 68.40 69.30 0.90 1.32% 69.30 32 69.40 179 12.24
2023-03-22 4938 2211000 1266 153179900 69.30 69.50 68.80 69.40 0.10 0.14% 69.30 41 69.40 23 12.26
2023-03-23 4938 4256000 2126 296036100 69.50 69.80 69.00 69.80 0.40 0.58% 69.70 51 69.80 304 12.33
2023-03-24 4938 3845000 2168 268315900 69.90 69.90 69.50 69.90 0.10 0.14% 69.80 45 69.90 240 12.35
2023-03-27 4938 3611000 1965 252385400 69.80 70.00 69.80 69.90 0.00 0% 69.80 14 69.90 29 12.35
2023-03-28 4938 3424000 2095 238271700 69.90 69.90 69.20 69.50 0.40 -0.57% 69.40 9 69.50 102 12.28
2023-03-29 4938 4522000 2140 315508800 69.80 69.90 69.50 69.90 0.40 0.58% 69.80 81 69.90 195 12.35
2023-03-30 4938 4535000 2160 316477600 70.00 70.00 69.50 69.90 0.00 0% 69.90 52 70.00 763 12.35
2023-03-31 4938 6798000 2511 474925100 70.00 70.20 69.60 69.70 0.20 -0.29% 69.70 203 69.80 9 12.31
2023-04-06 4938 6748000 3347 473863500 69.70 70.50 69.60 70.50 0.80 1.15% 70.40 81 70.50 94 12.46
2023-04-07 4938 2291000 1313 161304900 70.60 70.70 70.10 70.40 0.10 -0.14% 70.40 7 70.50 256 12.44
2023-04-10 4938 2185000 1161 152475600 70.40 70.40 69.60 69.90 0.50 -0.71% 69.80 65 69.90 9 12.35
2023-04-11 4938 4920000 2416 345196700 69.80 70.40 69.50 70.40 0.50 0.72% 70.30 55 70.40 133 12.44
2023-04-12 4938 5064000 2189 357470900 70.30 70.80 70.10 70.60 0.20 0.28% 70.40 68 70.60 86 12.47
2023-04-13 4938 3115000 1981 219173300 70.80 70.80 70.00 70.30 0.30 -0.42% 70.10 80 70.30 46 12.42
2023-04-14 4938 3117000 1826 218488100 70.30 70.40 69.70 70.20 0.10 -0.14% 70.20 44 70.30 145 12.40
2023-04-17 4938 6300000 2579 443468600 70.20 70.70 69.80 70.70 0.50 0.71% 70.60 87 70.70 75 12.49
2023-04-18 4938 1797000 1084 126019700 70.50 70.50 70.00 70.10 0.60 -0.85% 70.10 68 70.20 145 12.39
2023-04-19 4938 4011000 2122 281472400 70.40 70.40 69.80 70.20 0.10 0.14% 70.10 38 70.20 38 12.40
2023-04-20 4938 2704000 1432 189413200 70.20 70.30 69.80 70.10 0.10 -0.14% 70.00 14 70.10 75 12.39
2023-04-21 4938 6808000 3307 478199300 70.20 70.60 69.90 70.10 0.00 0% 70.00 150 70.10 36 12.39
2023-04-24 4938 6683000 3061 466172100 69.90 70.00 69.40 69.70 0.40 -0.57% 69.70 16 69.80 190 12.31
2023-04-25 4938 8226000 3526 570376300 70.00 70.10 68.80 69.00 0.70 -1% 68.90 212 69.00 168 12.19
2023-04-26 4938 8685000 4142 604468000 69.00 69.90 68.80 69.70 0.70 1.01% 69.50 1 69.70 5 12.31
2023-04-27 4938 7496000 3425 523102400 69.90 70.10 69.30 69.60 0.10 -0.14% 69.60 60 69.80 58 12.30
2023-04-28 4938 3182000 1066 222466800 69.90 70.00 69.50 70.00 0.40 0.57% 69.90 128 70.00 581 12.37
2023-05-02 4938 3140000 1660 221031400 70.00 70.60 69.90 70.50 0.50 0.71% 70.40 6 70.50 78 12.46
2023-05-03 4938 1507000 1000 105658100 70.20 70.40 69.90 70.20 0.30 -0.43% 70.20 23 70.30 44 12.40
2023-05-04 4938 2321000 1144 162626600 69.70 70.50 69.70 70.20 0.00 0% 70.10 70 70.20 6 12.40
2023-05-05 4938 969000 410 67877300 70.20 70.30 69.90 70.10 0.10 -0.14% 70.00 28 70.10 41 12.39
2023-05-08 4938 1008000 646 70811700 70.50 70.50 70.10 70.30 0.20 0.29% 70.30 3 70.40 99 12.42
2023-05-09 4938 1249000 666 87869900 70.30 70.50 70.00 70.50 0.20 0.28% 70.40 6 70.50 416 12.46
2023-05-10 4938 1102000 612 77392100 70.30 70.40 70.00 70.40 0.10 -0.14% 70.20 11 70.40 45 12.44
2023-05-11 4938 2902000 1623 205621700 70.70 71.20 70.60 70.70 0.30 0.43% 70.70 7 70.80 130 12.49
2023-05-12 4938 4670000 2571 325659600 70.10 70.70 69.00 69.70 1.00 -1.41% 69.70 126 69.80 5 12.31
2023-05-15 4938 2164000 1105 151659600 69.60 70.40 69.40 70.20 0.50 0.72% 70.10 29 70.20 84 11.40
2023-05-16 4938 6425000 3399 456251800 70.60 71.50 70.20 71.30 1.10 1.57% 71.20 9 71.30 133 11.57
2023-05-17 4938 9330899 5671 671679280 71.40 72.40 71.20 72.30 1.00 1.4% 72.30 17 72.40 278 11.74
2023-05-18 4938 4725000 2655 342134800 72.30 72.60 72.10 72.40 0.10 0.14% 72.30 32 72.40 23 11.75
2023-05-19 4938 7028000 3772 513146900 72.30 73.40 72.30 73.20 0.80 1.1% 73.10 49 73.20 124 11.88
2023-05-22 4938 4504000 2657 330104700 73.20 73.80 73.00 73.40 0.20 0.27% 73.30 54 73.40 96 11.92
2023-05-23 4938 4475000 2611 326972200 73.50 73.50 72.70 73.10 0.30 -0.41% 73.00 103 73.10 24 11.87
2023-05-24 4938 3598000 2303 263352300 73.20 73.50 72.60 73.50 0.40 0.55% 73.40 36 73.50 338 11.93
2023-05-25 4938 4101000 2238 301594200 72.90 73.90 72.80 73.60 0.10 0.14% 73.50 106 73.60 45 11.95
2023-05-26 4938 8241000 4173 611319700 73.60 74.70 73.40 74.50 0.90 1.22% 74.40 41 74.50 554 12.09
2023-05-29 4938 5109000 3328 381700800 74.80 75.00 74.30 74.70 0.20 0.27% 74.60 59 74.70 41 12.13
2023-05-30 4938 6731000 4128 504516600 75.00 75.20 74.60 75.00 0.30 0.4% 74.90 41 75.00 172 12.18
2023-05-31 4938 11375000 4172 858086600 75.00 76.00 75.00 75.30 0.30 0.4% 75.30 3 75.40 19 12.22
2023-06-01 4938 5585000 3123 420837600 75.30 75.90 74.70 75.70 0.40 0.53% 75.60 43 75.70 10 12.29
2023-06-02 4938 17185000 9001 1321749800 75.70 78.00 75.50 77.10 1.40 1.85% 77.00 193 77.10 1 12.52
2023-06-05 4938 14469000 7588 1129865400 78.30 78.70 77.10 78.00 0.90 1.17% 77.90 11 78.00 11 12.66
2023-06-06 4938 7301000 4268 568210000 78.00 78.50 77.40 77.50 0.50 -0.64% 77.40 32 77.50 27 12.58
2023-06-07 4938 6641000 3912 517764000 77.90 78.20 77.60 78.20 0.70 0.9% 78.10 49 78.20 214 12.69
2023-06-08 4938 9766000 4673 760070100 78.20 78.30 77.10 77.40 0.80 -1.02% 77.40 150 77.50 164 12.56
2023-06-09 4938 8155000 4114 636682700 77.90 78.40 77.50 78.10 0.70 0.9% 78.00 265 78.10 54 12.68
2023-06-12 4938 7707000 3930 599793900 78.10 78.40 77.50 77.60 0.50 -0.64% 77.60 77 77.70 39 12.60
2023-06-13 4938 8063000 4018 628159800 77.70 78.30 77.40 78.00 0.40 0.52% 77.90 160 78.00 62 12.66
2023-06-14 4938 6060000 2901 472622600 78.00 78.20 77.60 78.00 0.00 0% 78.00 18 78.10 106 12.66
2023-06-15 4938 12678000 6714 1005056500 78.10 79.70 78.10 79.40 1.40 1.79% 79.40 9 79.50 66 12.89
2023-06-16 4938 46791000 10514 2147483647 80.00 81.00 79.30 79.30 0.10 -0.13% 79.20 497 79.30 60 12.87
2023-06-19 4938 11725000 6489 907943100 79.10 79.30 76.60 77.10 2.20 -2.77% 77.10 284 77.20 1 12.52
2023-06-20 4938 6912000 3840 528787100 76.90 77.00 76.10 76.40 0.70 -0.91% 76.30 171 76.40 12 12.40
2023-06-21 4938 5126000 3189 394289000 76.90 77.40 76.30 77.00 0.60 0.79% 76.90 96 77.00 18 12.50
2023-06-26 4938 10970000 4919 829673500 76.60 76.60 75.20 75.30 1.70 -2.21% 75.30 247 75.40 196 12.22
2023-06-27 4938 8145000 3837 607941100 75.00 75.30 73.80 74.70 0.60 -0.8% 74.60 48 74.70 101 12.13
2023-06-28 4938 4874000 2521 365380800 74.80 75.30 74.70 74.80 0.10 0.13% 74.80 21 74.90 45 12.14
2023-06-29 4938 9159000 2627 691360000 75.80 75.90 74.90 75.10 0.30 0.4% 75.10 77 75.20 20 12.19
2023-06-30 4938 11423000 3665 855381600 74.90 75.20 74.60 74.80 0.30 -0.4% 74.80 6 74.90 161 12.14
2023-07-03 4938 15003000 5231 1139042100 75.10 76.30 74.90 76.00 1.20 1.6% 75.90 127 76.00 208 12.34
2023-07-04 4938 19984000 5737 1465998800 74.30 74.30 72.10 72.20 0.00 -5% 72.20 388 72.30 4 11.72
2023-07-05 4938 8247000 4438 591844800 72.40 72.70 71.50 71.50 0.70 -0.97% 71.40 242 71.50 88 11.61
2023-07-06 4938 10241000 5517 726810600 71.50 71.80 70.50 70.70 0.80 -1.12% 70.60 99 70.70 49 11.48
2023-07-07 4938 6093000 3098 427665200 70.50 70.80 69.60 70.50 0.20 -0.28% 70.40 24 70.50 13 11.44
2023-07-10 4938 4347000 2539 304307300 70.30 70.40 69.60 69.90 0.60 -0.85% 69.80 67 69.90 8 11.35
2023-07-11 4938 3721000 2123 264450100 70.20 71.50 70.00 71.50 1.60 2.29% 71.40 27 71.50 196 11.61
2023-07-12 4938 6376000 3053 458880900 71.50 72.40 71.40 72.10 0.60 0.84% 72.10 143 72.20 81 11.70
2023-07-13 4938 16190000 8397 1209665300 72.90 75.90 72.60 74.20 2.10 2.91% 74.20 66 74.30 103 12.05
2023-07-14 4938 8883000 4416 665430200 75.60 76.30 74.20 74.50 0.30 0.4% 74.50 34 74.60 39 12.09
2023-07-18 4938 125371000 53844 2147483647 90.00 90.00 82.20 84.20 2.30 13.02% 84.10 54 84.20 204 13.67
2023-07-19 4938 57455000 29115 2147483647 84.10 84.50 76.40 76.80 7.40 -8.79% 76.80 16 76.90 10 12.47
2023-07-20 4938 27215000 12763 2086904500 76.80 78.40 75.30 76.10 0.70 -0.91% 76.00 282 76.10 21 12.35
2023-07-21 4938 21393000 9673 1630541600 75.00 77.40 74.30 76.60 0.50 0.66% 76.50 223 76.60 114 12.44
2023-07-24 4938 28799000 14421 2147483647 78.50 80.20 77.60 78.80 2.20 2.87% 78.80 230 78.90 1 12.79
2023-07-25 4938 26262000 14555 2118839700 79.90 81.40 79.60 80.20 1.40 1.78% 80.20 123 80.30 149 13.02
2023-07-27 4938 11762000 6170 914702600 79.00 79.50 77.20 77.50 1.30 -3.37% 77.50 44 77.60 22 12.58
2023-07-28 4938 8505000 4443 664201600 77.00 78.70 76.60 78.70 1.20 1.55% 78.60 3 78.70 169 12.78
2023-07-31 4938 16133000 6676 1241713800 79.20 79.50 75.80 76.40 2.30 -2.92% 76.40 62 76.50 95 12.40
2023-08-01 4938 6452000 3168 490986700 76.20 76.90 75.40 76.20 0.20 -0.26% 76.10 60 76.30 8 12.37
2023-08-02 4938 10726000 5322 815003700 76.80 77.20 75.00 75.80 0.40 -0.52% 75.80 155 75.90 82 12.31
2023-08-04 4938 8115000 4424 617641300 75.00 77.00 74.60 76.70 0.90 1.19% 76.60 96 76.70 39 12.45
2023-08-07 4938 7493000 3910 575768500 77.00 77.70 76.20 76.70 0.00 0% 76.70 101 76.90 10 12.45
2023-08-08 4938 8486000 4622 656221500 77.10 78.00 76.40 77.50 0.80 1.04% 77.50 60 77.60 33 12.58
2023-08-09 4938 10589000 5004 829690900 77.50 79.10 76.90 78.40 0.90 1.16% 78.30 51 78.40 51 12.73
2023-08-10 4938 15073000 8050 1145026700 78.40 78.40 74.50 76.10 2.30 -2.93% 76.00 15 76.10 14 12.35
2023-08-11 4938 8513000 4648 648489100 76.10 76.90 75.80 76.20 0.10 0.13% 76.20 22 76.30 36 12.37
2023-08-14 4938 8483000 4744 637315500 75.20 75.70 74.20 75.50 0.70 -0.92% 75.50 35 75.60 142 12.24
2023-08-15 4938 8452000 4483 647022700 75.80 77.30 75.80 76.60 1.10 1.46% 76.60 22 76.70 53 12.41
2023-08-16 4938 11212000 5870 862397700 75.90 77.40 75.80 77.40 0.80 1.04% 77.20 2 77.40 154 12.54
2023-08-17 4938 11474000 5413 879667200 76.50 77.30 75.90 77.30 0.10 -0.13% 77.20 14 77.30 145 12.53
2023-08-18 4938 12331000 6594 952526300 77.30 78.30 76.50 76.90 0.40 -0.52% 76.80 156 76.90 11 12.46
2023-08-21 4938 10685000 5887 822426900 77.60 77.70 76.30 76.70 0.20 -0.26% 76.70 47 76.80 109 12.43
2023-08-22 4938 12663000 6261 982603500 77.50 78.20 76.80 77.80 1.10 1.43% 77.70 32 77.80 81 12.61
2023-08-23 4938 13056000 7706 1024880700 78.10 78.80 77.50 78.70 0.90 1.16% 78.60 138 78.70 74 12.76
2023-08-24 4938 23989000 11784 1912223700 79.80 80.40 78.60 80.10 1.40 1.78% 80.00 53 80.10 193 12.98
2023-08-25 4938 13092000 7141 1035760800 79.30 79.90 77.70 78.90 1.20 -1.5% 78.90 28 79.00 16 12.79
2023-08-28 4938 6417000 3796 506674600 79.10 79.60 78.50 78.70 0.20 -0.25% 78.70 19 78.80 29 12.76
2023-08-29 4938 6265000 3709 489823400 78.80 79.00 77.60 78.30 0.40 -0.51% 78.30 100 78.40 140 12.69
2023-08-30 4938 5622000 3146 441541100 78.60 79.20 78.20 78.50 0.20 0.26% 78.50 22 78.60 168 12.72
2023-08-31 4938 6866000 2397 536915900 78.80 78.80 78.00 78.00 0.50 -0.64% 78.00 633 78.10 12 12.64
2023-09-01 4938 5777000 3510 449119500 78.00 78.40 77.30 77.70 0.30 -0.38% 77.60 140 77.70 51 12.59
2023-09-04 4938 3431000 1812 264941800 77.60 77.80 76.90 77.30 0.40 -0.51% 77.30 70 77.40 8 12.53
2023-09-05 4938 2804000 1591 217207300 77.30 77.80 76.90 77.70 0.40 0.52% 77.60 9 77.70 84 12.59
2023-09-06 4938 5687000 3032 443214100 77.60 78.40 77.50 77.80 0.10 0.13% 77.80 63 77.90 57 12.61
2023-09-07 4938 4712000 2743 366702000 77.50 78.20 77.30 77.70 0.10 -0.13% 77.60 18 77.70 92 12.59
2023-09-08 4938 4864000 2683 378867000 77.40 78.20 77.10 78.10 0.40 0.51% 78.00 8 78.10 215 12.66
2023-09-11 4938 9634000 5413 727495500 77.90 77.90 74.80 74.90 3.20 -4.1% 74.80 152 74.90 70 12.14
2023-09-12 4938 7351000 4245 562796300 75.10 77.30 75.10 76.70 1.80 2.4% 76.70 126 76.80 24 12.43
2023-09-13 4938 4208000 2762 322387300 76.60 77.20 76.00 76.80 0.10 0.13% 76.70 1 76.80 130 12.45
2023-09-14 4938 4245000 2706 329424300 77.00 77.90 77.00 77.50 0.70 0.91% 77.50 167 77.70 52 12.56
2023-09-15 4938 11169000 3480 870833800 78.00 78.10 77.60 78.10 0.60 0.77% 78.00 2 78.10 304 12.66
2023-09-18 4938 4100000 2406 317873800 77.30 77.80 77.20 77.30 0.80 -1.02% 77.30 29 77.40 23 12.53
2023-09-19 4938 4472000 2734 347952600 77.60 78.40 77.20 77.20 0.10 -0.13% 77.20 30 77.30 67 12.51
2023-09-20 4938 5776000 3071 447455800 77.20 78.00 77.00 77.00 0.20 -0.26% 77.00 156 77.10 12 12.48
2023-09-21 4938 4936000 2483 377652600 76.60 77.30 76.00 76.50 0.50 -0.65% 76.50 767 76.60 48 12.40
2023-09-22 4938 2845000 1648 218575600 76.00 77.30 76.00 77.00 0.50 0.65% 77.00 22 77.10 32 12.48
2023-09-25 4938 3224000 1970 246825600 76.60 76.80 76.20 76.70 0.30 -0.39% 76.60 7 76.70 18 12.43
2023-09-26 4938 3483000 2281 265107300 76.20 76.40 75.90 76.00 0.70 -0.91% 76.00 1960 76.10 22 12.32
2023-09-27 4938 2606000 1424 198281500 76.00 76.50 75.40 76.30 0.30 0.39% 76.20 54 76.30 1 12.37
2023-09-28 4938 4484000 1990 343541700 76.30 77.20 76.10 76.60 0.30 0.39% 76.60 181 76.70 36 12.41
2023-10-02 4938 2949000 1761 226519300 76.60 77.40 76.50 76.60 0.00 0% 76.60 77 76.70 56 12.41
2023-10-03 4938 4239000 2392 328110300 76.40 77.80 76.40 77.40 0.80 1.04% 77.30 18 77.40 27 12.54
2023-10-04 4938 4685000 2990 356765600 76.40 76.70 75.80 76.20 1.20 -1.55% 76.10 7 76.20 25 12.35
2023-10-05 4938 6137000 2985 475292300 76.60 77.80 76.60 77.70 1.50 1.97% 77.70 39 77.80 211 12.59
2023-10-06 4938 4351000 1756 337833200 78.00 78.00 77.20 77.60 0.10 -0.13% 77.50 389 77.60 42 12.58
2023-10-11 4938 8410000 4172 658960500 78.50 79.00 77.80 78.10 0.50 0.64% 78.00 62 78.10 105 12.66
2023-10-12 4938 5091000 2760 399960500 78.70 79.00 78.10 78.90 0.80 1.02% 78.80 19 78.90 93 12.79
2023-10-13 4938 4800000 2810 375442000 78.60 78.90 77.60 77.90 1.00 -1.27% 77.80 51 77.90 39 12.63
2023-10-16 4938 4453000 2352 346304900 77.50 78.20 77.30 77.60 0.30 -0.39% 77.60 19 77.70 4 12.58
2023-10-17 4938 9596000 4900 744159800 79.00 79.60 76.50 77.00 0.60 -0.77% 76.80 102 77.00 50 12.48
2023-10-18 4938 7011000 3031 537767900 76.90 77.50 76.30 76.90 0.10 -0.13% 76.80 11 76.90 103 12.46
2023-10-19 4938 5774000 2912 442235300 76.40 77.60 76.00 76.60 0.30 -0.39% 76.60 20 76.70 21 12.41
2023-10-20 4938 5896000 2884 446239500 76.10 76.60 75.10 76.00 0.60 -0.78% 75.90 106 76.00 13 12.32
2023-10-23 4938 3661000 1915 276350400 75.50 76.00 75.20 75.40 0.60 -0.79% 75.40 144 75.50 5 12.22
2023-10-24 4938 3005000 1950 229311700 75.60 76.90 75.40 76.80 1.40 1.86% 76.70 45 76.90 80 12.45
2023-10-25 4938 3249717 2498 250130680 77.30 77.30 76.50 77.00 0.20 0.26% 76.90 62 77.00 57 12.48
2023-10-26 4938 4915000 2289 375991700 76.00 76.90 76.00 76.40 0.60 -0.78% 76.40 124 76.50 2 12.38
2023-10-27 4938 5501000 2223 422976700 77.10 77.80 76.10 76.60 0.20 0.26% 76.60 30 76.70 54 12.41
2023-10-30 4938 4117000 2042 315186100 77.00 77.40 76.00 76.50 0.10 -0.13% 76.40 25 76.50 126 12.40
2023-10-31 4938 7388000 2838 558376400 77.00 77.00 74.90 75.40 1.10 -1.44% 75.20 114 75.40 195 12.22
2023-11-01 4938 3948000 2283 302190000 75.80 77.20 75.80 76.90 1.50 1.99% 76.80 21 76.90 8 12.46
2023-11-02 4938 3227000 1939 249547700 77.50 77.80 77.00 77.20 0.30 0.39% 77.20 3 77.30 17 12.51
2023-11-03 4938 2680000 1430 205782800 77.30 77.50 76.40 76.70 0.50 -0.65% 76.70 63 76.80 15 12.43
2023-11-06 4938 7275000 3276 564173100 77.40 77.80 77.00 77.50 0.80 1.04% 77.50 67 77.60 66 12.56
2023-11-07 4938 3454000 1949 268943200 77.50 78.00 77.30 78.00 0.50 0.65% 77.90 30 78.00 288 12.64
2023-11-08 4938 4640000 2484 361539500 78.10 78.40 77.40 78.00 0.00 0% 77.90 50 78.00 155 12.64
2023-11-09 4938 5455000 2680 425725200 78.20 78.30 77.60 78.00 0.00 0% 78.00 24 78.10 5 12.64
2023-11-10 4938 3620000 2316 282608800 77.80 78.40 77.20 78.30 0.30 0.38% 78.20 38 78.30 102 12.69
2023-11-13 4938 5176000 2720 402544900 78.50 78.70 77.20 77.90 0.40 -0.51% 77.80 59 77.90 7 12.63
2023-11-14 4938 12223000 6017 966996200 78.30 79.50 78.20 79.50 1.60 2.05% 79.40 103 79.50 989 12.88
2023-11-15 4938 8756000 4834 700556800 80.40 81.00 79.50 80.00 0.50 0.63% 79.90 30 80.00 856 13.51
2023-11-16 4938 5304000 2886 423278800 80.00 80.30 79.50 80.00 0.00 0% 79.90 51 80.00 844 13.51
2023-11-17 4938 12351000 5101 993431600 80.00 80.80 79.80 80.80 0.80 1% 80.80 7877 80.90 336 13.65
2023-11-20 4938 6682000 3678 540582200 81.30 81.50 80.50 81.10 0.30 0.37% 81.00 755 81.10 74 13.70
2023-11-21 4938 9202000 5381 751930900 81.30 82.00 81.10 81.90 0.80 0.99% 81.70 1 81.90 41 13.83
2023-11-22 4938 3430000 2066 278132500 82.00 82.00 80.70 81.00 0.90 -1.1% 80.90 76 81.00 34 13.68
2023-11-23 4938 3336000 2015 270037500 80.80 81.40 80.50 81.10 0.10 0.12% 81.10 27 81.20 36 13.70
2023-11-24 4938 1771000 1010 143250900 81.30 81.30 80.70 80.80 0.30 -0.37% 80.80 1010 80.90 31 13.65
2023-11-27 4938 3822000 2105 308984000 80.80 81.20 80.70 80.80 0.00 0% 80.80 302 80.90 151 13.65
2023-11-28 4938 4746000 2706 383892100 81.00 81.30 80.30 81.10 0.30 0.37% 81.00 2 81.10 165 13.70
2023-11-29 4938 6021000 3231 491422100 81.00 82.00 80.80 81.70 0.60 0.74% 81.60 63 81.70 59 13.80
2023-11-30 4938 9056000 2509 734503200 81.30 81.60 80.60 81.20 0.50 -0.61% 81.20 18 81.30 128 13.72
2023-12-01 4938 2546000 1469 206526300 80.50 81.40 80.50 81.30 0.10 0.12% 81.20 6 81.30 3 13.73
2023-12-04 4938 3775000 2223 305275300 81.20 81.60 80.50 80.90 0.40 -0.49% 80.70 33 80.90 85 13.67
2023-12-05 4938 4961000 2540 397896000 80.50 80.80 79.50 80.80 0.10 -0.12% 80.70 52 80.80 87 13.65
2023-12-06 4938 4528000 2488 367249800 80.90 81.30 80.70 81.30 0.50 0.62% 81.10 35 81.30 226 13.73
2023-12-07 4938 3110000 1713 253057500 81.30 81.80 80.90 81.10 0.20 -0.25% 81.10 120 81.20 5 13.70
2023-12-08 4938 3252000 1746 265089100 81.50 81.70 81.20 81.70 0.60 0.74% 81.60 19 81.70 363 13.80
2023-12-11 4938 5602000 3041 460654100 81.80 82.50 81.70 82.50 0.80 0.98% 82.40 80 82.50 701 13.94
2023-12-12 4938 6168000 3218 511911100 82.90 83.40 82.60 83.10 0.60 0.73% 83.00 5 83.10 238 14.04
2023-12-13 4938 11640000 6197 979322900 83.20 84.80 83.00 84.80 1.70 2.05% 84.70 3 84.80 178 14.32
2023-12-14 4938 9397000 5327 801136200 85.10 85.60 84.20 85.50 0.70 0.83% 85.40 98 85.50 410 14.44
2023-12-15 4938 9181000 3263 778248800 85.70 85.90 84.50 84.50 1.00 -1.17% 84.50 211 84.60 79 14.27
2023-12-18 4938 13316000 4831 1133988400 84.60 85.50 83.30 85.50 1.00 1.18% 85.40 74 85.50 751 14.44
2023-12-19 4938 10320000 4470 875819800 85.30 85.30 84.20 85.00 0.50 -0.58% 84.80 113 85.00 22 14.36
2023-12-20 4938 16441000 6453 1413245700 85.20 86.50 85.00 86.50 1.50 1.76% 86.40 8 86.50 1327 14.61
2023-12-21 4938 12151000 4368 1037477600 85.50 85.90 84.80 85.90 0.60 -0.69% 85.80 141 85.90 247 14.51
2023-12-22 4938 9694000 3436 828269300 85.60 85.80 84.80 85.80 0.10 -0.12% 85.50 101 85.80 221 14.49
2023-12-25 4938 6178000 3161 534347500 85.80 86.80 85.50 86.80 1.00 1.17% 86.70 4 86.80 66 14.66
2023-12-26 4938 8749000 4549 765603600 87.10 88.00 86.50 88.00 1.20 1.38% 87.90 637 88.00 951 14.86
2023-12-27 4938 15917000 7579 1420688500 88.20 89.90 88.10 89.50 1.50 1.7% 89.40 25 89.50 37 15.12
2023-12-28 4938 7029000 4037 623626400 89.90 90.00 87.70 88.20 1.30 -1.45% 88.20 46 88.30 78 14.90
2023-12-29 4938 9846000 5153 850772100 86.20 87.80 84.30 87.30 0.90 -1.02% 87.30 87 87.40 72 14.75