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　　57.30
0
0%		57.30
0
0%		58.20
0.9
1.57%		57.20
-1
-1.72%		 　57.30
0.1
0.17%		57.40
0.1
0.17%		58.30
0.9
1.57%		57.90
-0.4
-0.69%		59.80
1.9
3.28%		 　57.30
-2.5
-4.18%		57.50
0.2
0.35%		 　　　　　　　　　　　58.10
0.6
1.04%		59.40
1.3
2.24%		57.86
2 月58.70
-0.7
-1.18%		57.80
-0.9
-1.53%		57.20
-0.6
-1.04%		 　58.20
1
1.75%		59.60
1.4
2.41%		61.00
1.4
2.35%		60.30
-0.7
-1.15%		64.20
3.9
6.47%		 　63.00
-1.2
-1.87%		63.10
0.1
0.16%		62.70
-0.4
-0.63%		60.40
-2.3
-3.67%		60.70
0.3
0.5%		 　61.70
1
1.65%		61.70
0
0%		62.70
1
1.62%		62.50
-0.2
-0.32%		61.90
-0.6
-0.96%		 61
3 月　61.10
-0.8
-1.29%		61.40
0.3
0.49%		 　61.70
0.3
0.49%		61.80
0.1
0.16%		61.80
0
0%		61.20
-0.6
-0.97%		60.20
-1
-1.63%		 　60.60
0.4
0.66%		60.00
-0.6
-0.99%		59.20
-0.8
-1.33%		59.00
-0.2
-0.34%		57.70
-1.3
-2.2%		 　58.50
0.8
1.39%		58.70
0.2
0.34%		59.20
0.5
0.85%		59.00
-0.2
-0.34%		59.20
0.2
0.34%		 　59.70
0.5
0.84%		59.00
-0.7
-1.17%		59.10
0.1
0.17%		59.50
0.4
0.68%		59.00
-0.5
-0.84%		59.89
4 月 　　　　58.70
-0.3
-0.51%		58.70
0
0%		 　58.40
-0.3
-0.51%		58.50
0.1
0.17%		59.30
0.8
1.37%		59.20
-0.1
-0.17%		58.70
-0.5
-0.84%		 　58.70
0
0%		59.30
0.6
1.02%		58.10
-1.2
-2.02%		57.10
-1
-1.72%		56.00
-1.1
-1.93%		 　55.50
-0.5
-0.89%		55.00
-0.5
-0.9%		54.70
-0.3
-0.55%		55.50
0.8
1.46%		55.80
0.3
0.54%		 57.45
5 月　56.80
1
1.79%		56.30
-0.5
-0.88%		56.80
0.5
0.89%		56.50
-0.3
-0.53%		 　57.60
1.1
1.95%		57.10
-0.5
-0.87%		56.40
-0.7
-1.23%		55.20
-1.2
-2.13%		55.10
-0.1
-0.18%		 　54.60
-0.5
-0.91%		54.90
0.3
0.55%		54.90
0
0%		54.90
0
0%		54.80
-0.1
-0.18%		 　54.60
-0.2
-0.36%		55.70
1.1
2.01%		55.70
0
0%		55.30
-0.4
-0.72%		54.60
-0.7
-1.27%		 　55.00
0.4
0.73%		55.00
0
0%		54.80
-0.2
-0.36%		55.55
6 月53.70
-1.1
-2.01%		54.30
0.6
1.12%		 　55.40
1.1
2.03%		55.70
0.3
0.54%		55.60
-0.1
-0.18%		55.30
-0.3
-0.54%		55.10
-0.2
-0.36%		 　55.30
0.2
0.36%		54.90
-0.4
-0.72%		54.70
-0.2
-0.36%		56.00
1.3
2.38%		55.20
-0.8
-1.43%		 　54.90
-0.3
-0.54%		54.20
-0.7
-1.28%		53.50
-0.7
-1.29%		 　　　53.00
-0.5
-0.93%		53.10
0.1
0.19%		53.80
0.7
1.32%		54.20
0.4
0.74%		54.40
0.2
0.37%		 54.6
7 月　　54.10
-0.3
-0.55%		54.70
0.6
1.11%		55.50
0.8
1.46%		55.00
-0.5
-0.9%		54.90
-0.1
-0.18%		 　55.00
0.1
0.18%		56.60
1.6
2.91%		55.70
-0.9
-1.59%		54.50
-1.2
-2.15%		54.50
0
0%		 　　55.20
0.7
1.28%		55.10
-0.1
-0.18%		56.40
1.3
2.36%		55.50
-0.9
-1.6%		 　55.30
-0.2
-0.36%		55.90
0.6
1.08%		 57.50
1.6
2.86%		57.50
0
0%		 57.90
0.4
0.7%		55.82
8 月58.00
0.1
0.17%		56.30
-1.7
-2.93%		 54.90
-1.4
-2.49%		 　54.50
-0.4
-0.73%		53.50
-1
-1.83%		52.30
-1.2
-2.24%		51.60
-0.7
-1.34%		50.60
-1
-1.94%		 　48.35
-2.25
-4.45%		48.45
0.1
0.21%		48.20
-0.25
-0.52%		47.90
-0.3
-0.62%		47.20
-0.7
-1.46%		 　47.60
0.4
0.85%		47.65
0.05
0.11%		47.00
-0.65
-1.36%		46.45
-0.55
-1.17%		46.80
0.35
0.75%		 　46.55
-0.25
-0.53%		46.90
0.35
0.75%		47.90
1
2.13%		48.15
0.25
0.52%		49.95
9 月49.95
1.8
3.74%		 　49.60
-0.35
-0.7%		49.05
-0.55
-1.11%		48.10
-0.95
-1.94%		52.30
4.2
8.73%		53.80
1.5
2.87%		 　52.50
-1.3
-2.42%		52.90
0.4
0.76%		56.90
4
7.56%		56.10
-0.8
-1.41%		55.00
-1.1
-1.96%		 　55.40
0.4
0.73%		54.50
-0.9
-1.62%		54.60
0.1
0.18%		54.20
-0.4
-0.73%		53.20
-1
-1.85%		 　54.90
1.7
3.2%		53.70
-1.2
-2.19%		53.60
-0.1
-0.19%		54.20
0.6
1.12%		 53.63
10 月　57.00
2.8
5.17%		56.40
-0.6
-1.05%		55.60
-0.8
-1.42%		55.00
-0.6
-1.08%		55.70
0.7
1.27%		 　　　55.20
-0.5
-0.9%		54.80
-0.4
-0.72%		56.90
2.1
3.83%		 　56.50
-0.4
-0.7%		57.20
0.7
1.24%		58.70
1.5
2.62%		59.70
1
1.7%		59.20
-0.5
-0.84%		 　58.30
-0.9
-1.52%		57.90
-0.4
-0.69%		59.10
1.2
2.07%		58.10
-1
-1.69%		58.30
0.2
0.34%		 　58.20
-0.1
-0.17%		57.40
-0.8
-1.37%		57.23
11 月58.60
1.2
2.09%		59.30
0.7
1.19%		60.00
0.7
1.18%		 　60.40
0.4
0.67%		61.40
1
1.66%		59.90
-1.5
-2.44%		60.00
0.1
0.17%		58.80
-1.2
-2%		 　58.30
-0.5
-0.85%		57.20
-1.1
-1.89%		57.50
0.3
0.52%		59.30
1.8
3.13%		59.60
0.3
0.51%		 　59.50
-0.1
-0.17%		58.70
-0.8
-1.34%		58.90
0.2
0.34%		59.00
0.1
0.17%		60.20
1.2
2.03%		 　61.00
0.8
1.33%		61.90
0.9
1.48%		64.00
2.1
3.39%		62.20
-1.8
-2.81%		 59.95
12 月63.70
1.5
2.41%		 　64.50
0.8
1.26%		64.00
-0.5
-0.78%		63.90
-0.1
-0.16%		62.50
-1.4
-2.19%		62.00
-0.5
-0.8%		 　62.30
0.3
0.48%		61.80
-0.5
-0.8%		61.70
-0.1
-0.16%		61.70
0
0%		60.80
-0.9
-1.46%		 　60.50
-0.3
-0.49%		59.40
-1.1
-1.82%		59.40
0
0%		59.20
-0.2
-0.34%		57.90
-1.3
-2.2%		 　58.20
0.3
0.52%		58.20
0
0%		57.90
-0.3
-0.52%		58.10
0.2
0.35%		57.60
-0.5
-0.86%		　　60.83

說明:最高漲幅:8.73%最低跌幅:-4.45% 最高價:64.50最低價:46.45平均價:56.95,灰色底表示週末,漲133天(110.6)元,跌151天(-102.75)元,平盤16天
9%=1,8%=1,6%=1,5%=4,4%=2,3%=10,2%=29,1%=55,0%=46,-0%=2,-1%=5,-2%=26,-3%=35,-4%=83,

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 9938 593000 402 33688200 56.30 57.30 55.90 57.30 0.50 0% 57.20 7 57.30 22 9.15
2023-01-04 9938 597000 356 34247000 57.30 57.80 56.80 57.30 0.00 0% 57.30 1 57.40 13 9.15
2023-01-05 9938 989000 646 57400700 58.00 58.40 57.60 58.20 0.90 1.57% 58.10 4 58.20 23 9.30
2023-01-06 9938 1136000 740 65287000 58.10 58.10 57.00 57.20 1.00 -1.72% 57.20 11 57.30 1 9.14
2023-01-09 9938 971000 634 55727000 58.20 58.20 56.80 57.30 0.10 0.17% 57.20 12 57.50 10 9.15
2023-01-10 9938 788000 471 45072400 57.30 57.80 56.80 57.40 0.10 0.17% 57.20 3 57.40 18 9.17
2023-01-11 9938 1711000 1048 99739500 57.80 58.60 57.80 58.30 0.90 1.57% 58.30 13 58.40 20 9.31
2023-01-12 9938 1931000 1340 112717200 58.90 59.70 57.50 57.90 0.40 -0.69% 57.90 2 58.00 5 9.25
2023-01-13 9938 2055000 1463 121794500 58.30 60.00 58.00 59.80 1.90 3.28% 59.80 6 59.90 4 9.55
2023-01-16 9938 3140000 2041 181554700 59.50 59.50 57.20 57.30 2.50 -4.18% 57.20 64 57.30 31 9.15
2023-01-17 9938 814000 515 46648500 57.10 57.80 57.00 57.50 0.20 0.35% 57.40 10 57.50 12 9.19
2023-01-30 9938 1972000 1157 114760800 58.00 58.90 57.60 58.10 0.60 1.04% 58.10 18 58.20 3 9.28
2023-01-31 9938 2876000 1527 169676400 58.10 59.70 58.00 59.40 1.30 2.24% 59.10 2 59.40 11 9.49
2023-02-01 9938 1669000 1025 97734200 59.10 59.20 58.00 58.70 0.70 -1.18% 58.70 2 58.80 3 9.38
2023-02-02 9938 2102000 1361 121874300 58.80 59.00 57.40 57.80 0.90 -1.53% 57.80 4 57.90 22 9.23
2023-02-03 9938 931000 636 53344100 57.80 57.90 57.00 57.20 0.60 -1.04% 57.20 2 57.30 1 9.14
2023-02-06 9938 1195000 667 69405100 57.20 58.70 57.20 58.20 1.00 1.75% 58.20 3 58.30 16 9.30
2023-02-07 9938 2325000 1586 138024300 58.30 59.80 58.30 59.60 1.40 2.41% 59.50 141 59.70 38 9.52
2023-02-08 9938 2156000 1404 130245600 59.70 61.30 59.30 61.00 1.40 2.35% 61.00 5 61.10 37 9.74
2023-02-09 9938 2423000 1702 146906900 60.50 61.60 59.90 60.30 0.70 -1.15% 60.20 22 60.30 24 9.63
2023-02-10 9938 7334000 4160 469326900 61.60 65.70 61.40 64.20 3.90 6.47% 64.10 2 64.20 17 10.26
2023-02-13 9938 7663000 4331 489586100 65.40 66.10 62.30 63.00 1.20 -1.87% 63.00 26 63.10 2 10.06
2023-02-14 9938 1574000 893 99337700 62.90 63.60 62.60 63.10 0.10 0.16% 63.10 27 63.20 26 10.08
2023-02-15 9938 2293000 1173 144046900 63.10 63.60 61.50 62.70 0.40 -0.63% 62.50 1 62.80 44 10.02
2023-02-16 9938 5589000 3241 337702300 62.70 62.70 59.90 60.40 2.30 -3.67% 60.40 55 60.50 17 9.65
2023-02-17 9938 1855000 1134 111836800 60.30 61.10 59.60 60.70 0.30 0.5% 60.70 26 60.80 23 9.70
2023-02-20 9938 1658000 953 101896200 60.90 61.80 60.70 61.70 1.00 1.65% 61.60 51 61.70 11 9.86
2023-02-21 9938 845000 441 52124100 61.70 62.00 61.40 61.70 0.00 0% 61.70 34 61.80 12 9.86
2023-02-22 9938 2067000 1149 128487500 60.90 63.10 60.80 62.70 1.00 1.62% 62.70 6 62.80 15 10.02
2023-02-23 9938 766000 546 47832900 62.50 63.10 62.00 62.50 0.20 -0.32% 62.50 26 62.60 9 9.98
2023-02-24 9938 543000 390 33801500 62.90 62.90 61.90 61.90 0.60 -0.96% 61.90 38 62.20 3 9.89
2023-03-02 9938 621000 381 37868300 61.30 61.30 60.50 61.10 0.10 -1.29% 61.00 87 61.10 4 9.76
2023-03-03 9938 473000 360 28967400 61.50 61.60 60.90 61.40 0.30 0.49% 61.30 10 61.40 21 9.81
2023-03-06 9938 888000 617 54955200 61.60 62.30 61.40 61.70 0.30 0.49% 61.70 5 61.80 4 9.86
2023-03-07 9938 723000 513 44450100 61.90 62.20 60.80 61.80 0.10 0.16% 61.80 14 61.90 13 9.87
2023-03-08 9938 708000 438 43575300 61.80 62.00 61.20 61.80 0.00 0% 61.70 6 61.80 7 9.87
2023-03-09 9938 507000 333 31159000 62.10 62.10 61.20 61.20 0.60 -0.97% 61.20 43 61.30 5 9.78
2023-03-10 9938 1007000 620 60793000 60.70 61.10 59.60 60.20 1.00 -1.63% 60.20 29 60.40 13 9.62
2023-03-13 9938 1296000 922 77845200 60.00 60.80 59.10 60.60 0.40 0.66% 60.50 2 60.70 6 9.68
2023-03-14 9938 743000 590 44688400 60.60 60.90 59.60 60.00 0.60 -0.99% 60.00 10 60.30 12 9.58
2023-03-15 9938 1210000 874 72068000 60.20 60.20 59.10 59.20 0.80 -1.33% 59.20 11 59.30 4 9.46
2023-03-16 9938 819000 613 48292400 59.20 59.60 58.20 59.00 0.20 -0.34% 58.90 10 59.00 14 9.42
2023-03-17 9938 2324000 909 134991200 59.50 59.70 57.70 57.70 1.30 -2.2% 57.70 94 58.10 10 9.22
2023-03-20 9938 1453000 950 84413400 58.10 58.80 57.20 58.50 0.80 1.39% 58.40 9 58.50 2 9.34
2023-03-21 9938 906000 721 53407400 59.00 59.40 58.50 58.70 0.20 0.34% 58.60 12 58.70 13 9.38
2023-03-22 9938 423000 321 25121900 59.40 59.60 59.10 59.20 0.50 0.85% 59.20 19 59.30 2 9.46
2023-03-23 9938 484000 364 28573300 59.50 59.50 58.70 59.00 0.20 -0.34% 59.00 2 59.10 8 9.42
2023-03-24 9938 344000 286 20362800 59.00 59.50 58.60 59.20 0.20 0.34% 59.20 35 59.30 9 9.46
2023-03-27 9938 581000 420 34765800 59.80 60.20 59.50 59.70 0.50 0.84% 59.60 5 59.70 7 9.54
2023-03-28 9938 574000 407 34157700 60.00 60.30 59.00 59.00 0.70 -1.17% 59.00 157 59.10 11 9.42
2023-03-29 9938 424000 300 25071400 59.60 59.80 58.50 59.10 0.10 0.17% 59.00 25 59.10 5 9.44
2023-03-30 9938 286000 238 16972700 59.60 59.60 59.00 59.50 0.40 0.68% 59.40 2 59.50 4 11.67
2023-03-31 9938 468000 400 27719800 59.60 59.70 59.00 59.00 0.50 -0.84% 59.00 149 59.10 8 11.57
2023-04-06 9938 411000 340 24225000 59.00 59.20 58.60 58.70 0.30 -0.51% 58.70 11 58.80 2 11.51
2023-04-07 9938 247000 188 14523800 58.90 59.00 58.70 58.70 0.00 0% 58.70 16 58.80 3 11.51
2023-04-10 9938 432000 366 25252400 58.70 58.80 58.20 58.40 0.30 -0.51% 58.40 20 58.50 4 11.45
2023-04-11 9938 440000 343 25716100 58.40 58.70 58.20 58.50 0.10 0.17% 58.40 22 58.50 1 11.47
2023-04-12 9938 512000 404 30366300 58.60 59.60 58.60 59.30 0.80 1.37% 59.30 11 59.50 10 11.63
2023-04-13 9938 330000 258 19590800 59.70 59.70 59.10 59.20 0.10 -0.17% 59.20 2 59.30 16 11.61
2023-04-14 9938 597000 390 35149200 58.90 59.50 58.50 58.70 0.50 -0.84% 58.70 78 58.80 1 11.51
2023-04-17 9938 1169000 606 68606100 59.00 59.20 58.20 58.70 0.00 0% 58.70 16 58.80 22 11.51
2023-04-18 9938 712000 530 42405200 59.20 60.10 59.20 59.30 0.60 1.02% 59.30 1 59.40 12 11.63
2023-04-19 9938 1826000 1136 106580300 59.40 59.40 58.10 58.10 1.20 -2.02% 58.10 155 58.20 2 11.39
2023-04-20 9938 1202000 835 68950900 58.10 58.10 57.10 57.10 1.00 -1.72% 57.10 177 57.20 7 11.20
2023-04-21 9938 983000 752 55354700 57.20 57.20 55.80 56.00 1.10 -1.93% 56.00 44 56.10 1 10.98
2023-04-24 9938 970000 601 53950500 56.00 56.00 55.40 55.50 0.50 -0.89% 55.50 25 55.60 23 10.88
2023-04-25 9938 872000 524 48176800 55.50 56.40 54.70 55.00 0.50 -0.9% 55.00 3 55.10 8 10.78
2023-04-26 9938 749000 533 40946800 55.10 55.40 54.40 54.70 0.30 -0.55% 54.60 10 54.70 11 10.73
2023-04-27 9938 338000 220 18686300 54.70 55.70 54.70 55.50 0.80 1.46% 55.40 6 55.60 2 10.88
2023-04-28 9938 405000 272 22631600 56.00 56.20 55.60 55.80 0.30 0.54% 55.60 18 55.80 7 10.94
2023-05-02 9938 406000 285 22934300 55.80 56.90 55.50 56.80 1.00 1.79% 56.60 1 56.90 34 11.14
2023-05-03 9938 488000 294 27422000 56.80 56.80 55.90 56.30 0.50 -0.88% 56.20 4 56.40 1 11.04
2023-05-04 9938 310000 179 17648500 56.60 57.40 56.20 56.80 0.50 0.89% 56.70 10 56.80 3 11.14
2023-05-05 9938 269000 161 15285000 57.10 57.10 56.50 56.50 0.30 -0.53% 56.50 112 56.60 4 11.08
2023-05-08 9938 454000 301 26150600 56.80 58.00 56.80 57.60 1.10 1.95% 57.60 9 57.80 15 11.29
2023-05-09 9938 573000 390 32748800 57.00 57.50 56.80 57.10 0.50 -0.87% 57.10 50 57.20 11 11.20
2023-05-10 9938 335000 226 18980600 56.90 57.20 56.30 56.40 0.70 -1.23% 56.40 2 56.50 1 11.06
2023-05-11 9938 381000 302 21189200 56.40 56.40 55.20 55.20 1.20 -2.13% 55.20 7 55.40 3 10.82
2023-05-12 9938 356000 223 19688400 55.20 55.80 54.60 55.10 0.10 -0.18% 55.10 16 55.30 7 10.80
2023-05-15 9938 415000 298 22644700 55.00 55.00 54.40 54.60 0.50 -0.91% 54.50 79 54.60 3 13.65
2023-05-16 9938 580000 364 31843600 54.90 55.40 54.60 54.90 0.30 0.55% 54.80 2 54.90 4 13.72
2023-05-17 9938 593828 526 32744023 54.90 55.50 54.90 54.90 0.00 0% 54.90 16 55.00 10 13.72
2023-05-18 9938 440000 288 24162000 55.00 55.30 54.80 54.90 0.00 0% 54.90 4 55.00 12 13.72
2023-05-19 9938 565000 387 31091000 55.20 55.60 54.80 54.80 0.10 -0.18% 54.80 33 54.90 28 13.70
2023-05-22 9938 577000 419 31493600 55.20 55.20 54.40 54.60 0.20 -0.36% 54.60 18 54.70 10 13.65
2023-05-23 9938 478000 330 26394700 54.90 55.80 54.50 55.70 1.10 2.01% 55.60 11 55.70 4 13.92
2023-05-24 9938 518000 369 28910000 55.70 56.30 55.60 55.70 0.00 0% 55.60 32 55.70 41 13.92
2023-05-25 9938 179000 147 9916400 55.60 55.70 55.20 55.30 0.40 -0.72% 55.30 11 55.40 4 13.82
2023-05-26 9938 722000 502 39553100 55.30 55.30 54.60 54.60 0.70 -1.27% 54.60 2 54.70 6 13.65
2023-05-29 9938 259000 145 14253800 54.70 55.20 54.70 55.00 0.40 0.73% 55.00 35 55.10 4 13.75
2023-05-30 9938 461000 314 25310500 55.00 55.30 54.70 55.00 0.00 0% 54.90 3 55.00 5 13.75
2023-05-31 9938 661000 404 36326200 55.00 55.50 54.70 54.80 0.20 -0.36% 54.80 62 54.90 3 13.70
2023-06-01 9938 1563000 1171 84328700 54.80 54.80 53.50 53.70 1.10 -2.01% 53.60 62 53.70 21 13.42
2023-06-02 9938 874000 562 47347300 53.70 54.60 53.60 54.30 0.60 1.12% 54.30 15 54.40 4 13.58
2023-06-05 9938 526000 374 29105200 54.70 55.60 54.60 55.40 1.10 2.03% 55.30 36 55.40 6 13.85
2023-06-06 9938 608000 359 33810000 55.50 55.90 55.30 55.70 0.30 0.54% 55.60 2 55.70 6 13.92
2023-06-07 9938 229000 175 12722900 55.70 55.70 55.30 55.60 0.10 -0.18% 55.60 2 55.70 8 13.90
2023-06-08 9938 226000 172 12511100 55.40 55.50 55.20 55.30 0.30 -0.54% 55.20 21 55.30 3 13.82
2023-06-09 9938 319000 233 17636600 55.20 55.60 55.10 55.10 0.20 -0.36% 55.10 20 55.20 2 13.78
2023-06-12 9938 240000 162 13228300 55.20 55.30 54.90 55.30 0.20 0.36% 55.20 12 55.30 6 13.82
2023-06-13 9938 468000 372 25702400 55.20 55.20 54.70 54.90 0.40 -0.72% 54.90 32 55.00 4 13.72
2023-06-14 9938 567000 408 30982300 54.90 54.90 54.50 54.70 0.20 -0.36% 54.70 4 54.80 19 13.68
2023-06-15 9938 2614000 1360 146031000 54.90 56.70 54.70 56.00 1.30 2.38% 55.80 3 56.00 32 14.00
2023-06-16 9938 1479000 888 81906300 56.00 56.00 55.10 55.20 0.80 -1.43% 55.10 38 55.20 3 13.80
2023-06-19 9938 566000 377 31049000 55.20 55.20 54.70 54.90 0.30 -0.54% 54.80 8 54.90 1 13.72
2023-06-20 9938 609000 452 33152600 54.90 55.00 54.10 54.20 0.70 -1.28% 54.20 12 54.40 12 13.55
2023-06-21 9938 1648000 1116 88037300 54.30 54.30 53.00 53.50 0.70 -1.29% 53.40 21 53.50 20 13.38
2023-06-26 9938 598000 369 31751400 53.30 53.50 52.80 53.00 0.50 -0.93% 53.00 63 53.10 2 13.25
2023-06-27 9938 563000 356 29900500 53.00 53.40 52.80 53.10 0.10 0.19% 53.00 44 53.20 14 13.28
2023-06-28 9938 503000 311 26915500 53.50 53.80 53.00 53.80 0.70 1.32% 53.70 18 53.80 2 13.45
2023-06-29 9938 366000 232 19880600 54.20 54.80 53.90 54.20 0.40 0.74% 54.20 4 54.30 3 13.55
2023-06-30 9938 268000 209 14577100 54.30 54.70 54.10 54.40 0.20 0.37% 54.40 41 54.50 2 13.60
2023-07-03 9938 306000 243 16620700 54.70 54.90 54.00 54.10 0.30 -0.55% 54.10 66 54.20 9 13.52
2023-07-04 9938 327000 210 17855700 54.20 54.80 54.20 54.70 0.60 1.11% 54.70 3 54.80 22 13.68
2023-07-05 9938 895000 717 49595000 54.70 55.70 54.70 55.50 0.80 1.46% 55.40 2 55.50 18 13.88
2023-07-06 9938 816000 568 44742700 55.50 55.60 54.30 55.00 0.50 -0.9% 54.60 5 55.00 51 13.75
2023-07-07 9938 584000 367 31817300 54.70 55.10 54.00 54.90 0.10 -0.18% 54.80 14 54.90 13 13.72
2023-07-10 9938 527000 327 29083000 54.90 55.50 54.90 55.00 0.10 0.18% 55.00 7 55.20 11 13.75
2023-07-11 9938 1605000 973 90359200 55.50 56.90 55.20 56.60 1.60 2.91% 56.50 17 56.60 19 14.15
2023-07-12 9938 896000 629 50318400 56.80 57.10 55.60 55.70 0.90 -1.59% 55.70 9 55.80 17 13.92
2023-07-13 9938 671000 382 37017100 56.00 56.00 54.50 54.50 1.20 -2.15% 54.50 36 54.60 5 13.62
2023-07-14 9938 490000 378 26810300 54.50 55.10 54.00 54.50 0.00 0% 54.50 22 54.70 8 13.62
2023-07-18 9938 2053000 1335 114180800 56.40 57.50 54.80 55.20 0.80 1.28% 55.20 11 55.30 1 13.80
2023-07-19 9938 922000 653 50889100 55.20 56.00 54.80 55.10 0.10 -0.18% 55.10 2 55.20 4 13.78
2023-07-20 9938 832000 647 46777200 55.60 56.60 55.30 56.40 1.30 2.36% 56.30 5 56.40 9 14.10
2023-07-21 9938 860000 522 47968300 56.00 56.30 55.40 55.50 0.90 -1.6% 55.50 25 55.60 6 13.88
2023-07-24 9938 528000 293 29209400 55.50 55.60 54.90 55.30 0.20 -0.36% 55.20 15 55.30 5 13.82
2023-07-25 9938 660000 375 36579100 55.30 56.00 55.10 55.90 0.60 1.08% 55.80 5 55.90 39 13.98
2023-07-27 9938 1622000 1012 93168200 56.20 57.90 56.20 57.50 1.40 2.86% 57.50 30 57.60 34 14.38
2023-07-28 9938 1123000 738 64359400 57.40 57.80 56.80 57.50 0.00 0% 57.50 17 57.60 7 14.38
2023-07-31 9938 1882000 778 109278800 58.20 58.50 57.60 57.90 0.40 0.7% 57.90 20 58.00 5 14.48
2023-08-01 9938 1509000 509 87757200 58.50 58.50 57.70 58.00 0.10 0.17% 58.00 29 58.20 22 14.50
2023-08-02 9938 3133000 1116 179853300 58.20 58.50 56.30 56.30 1.70 -2.93% 56.30 70 56.60 3 14.08
2023-08-04 9938 2739000 1036 150247900 54.30 56.20 54.20 54.90 1.10 -2.49% 54.90 8 55.10 38 13.72
2023-08-07 9938 578000 401 31581700 55.20 55.20 54.40 54.50 0.40 -0.73% 54.50 30 54.60 11 13.62
2023-08-08 9938 1274000 860 68411000 54.50 54.60 53.30 53.50 1.00 -1.83% 53.50 26 53.60 18 13.38
2023-08-09 9938 1719000 1236 90215200 53.50 53.50 51.90 52.30 1.20 -2.24% 52.30 23 52.40 25 13.08
2023-08-10 9938 690000 520 35645500 52.50 52.50 51.30 51.60 0.70 -1.34% 51.60 17 51.70 9 12.90
2023-08-11 9938 1491000 994 75879400 51.60 51.60 50.50 50.60 1.00 -1.94% 50.60 48 50.70 6 12.65
2023-08-14 9938 2560000 1764 124586850 50.60 50.60 47.95 48.35 2.25 -4.45% 48.35 30 48.40 1 20.40
2023-08-15 9938 1017000 659 49379350 48.55 49.20 48.25 48.45 0.10 0.21% 48.45 5 48.50 7 20.44
2023-08-16 9938 913000 617 43939050 48.60 48.70 47.70 48.20 0.25 -0.52% 48.15 3 48.20 1 20.34
2023-08-17 9938 1428000 1073 67943300 48.15 48.30 46.80 47.90 0.30 -0.62% 47.90 1 47.95 8 20.21
2023-08-18 9938 1184000 769 56015900 48.00 48.00 47.00 47.20 0.70 -1.46% 47.15 10 47.20 6 19.92
2023-08-21 9938 784000 513 37298000 47.30 48.20 47.10 47.60 0.40 0.85% 47.55 7 47.60 3 20.08
2023-08-22 9938 1793000 1120 84152850 48.00 48.00 46.55 47.65 0.05 0.11% 47.65 12 47.70 11 20.11
2023-08-23 9938 1969000 1420 91638900 47.45 47.45 46.00 47.00 0.65 -1.36% 47.00 12 47.05 6 19.83
2023-08-24 9938 1562000 1172 72609700 47.00 47.20 46.20 46.45 0.55 -1.17% 46.40 2 46.45 17 19.60
2023-08-25 9938 1889000 1115 87774700 46.25 47.20 46.05 46.80 0.35 0.75% 46.75 1 46.80 6 19.75
2023-08-28 9938 1570000 1054 73286650 47.00 47.15 46.30 46.55 0.25 -0.53% 46.55 22 46.60 30 19.64
2023-08-29 9938 1777000 1175 82887200 46.65 46.95 46.45 46.90 0.35 0.75% 46.85 11 46.90 13 19.79
2023-08-30 9938 1133000 740 53892350 47.15 47.95 47.00 47.90 1.00 2.13% 47.85 1 47.90 7 20.21
2023-08-31 9938 1039000 717 50075650 48.15 48.55 47.50 48.15 0.25 0.52% 48.15 18 48.20 1 20.32
2023-09-01 9938 1401000 996 68990300 48.20 50.00 48.15 49.95 1.80 3.74% 49.90 25 49.95 3 21.08
2023-09-04 9938 1126000 759 56072200 50.10 50.10 49.50 49.60 0.35 -0.7% 49.55 11 49.60 3 20.93
2023-09-05 9938 928000 587 45721500 50.00 50.10 48.60 49.05 0.55 -1.11% 49.00 2 49.05 1 20.70
2023-09-06 9938 1454000 1056 70196500 49.05 49.30 48.00 48.10 0.95 -1.94% 48.10 38 48.20 15 20.30
2023-09-07 9938 9585000 4001 499982200 49.10 52.90 48.60 52.30 4.20 8.73% 52.20 3 52.30 14 22.07
2023-09-08 9938 12493000 6040 666084000 51.20 56.80 51.10 53.80 1.50 2.87% 53.80 35 53.90 134 22.70
2023-09-11 9938 3947000 2187 209587700 53.90 55.00 51.80 52.50 1.30 -2.42% 52.30 1 52.50 30 22.15
2023-09-12 9938 2765000 1589 145597900 52.40 53.70 51.30 52.90 0.40 0.76% 52.80 25 52.90 3 22.32
2023-09-13 9938 11797000 5652 661971900 54.70 57.50 53.50 56.90 4.00 7.56% 56.80 12 56.90 16 24.01
2023-09-14 9938 5683000 2809 320802300 56.90 57.80 55.50 56.10 0.80 -1.41% 56.00 2 56.10 15 23.67
2023-09-15 9938 3030000 1585 167377400 55.70 56.10 54.10 55.00 1.10 -1.96% 55.00 37 55.10 31 23.21
2023-09-18 9938 3281000 1874 184003500 55.20 57.10 55.20 55.40 0.40 0.73% 55.40 15 55.50 56 23.38
2023-09-19 9938 3062000 1353 168173800 55.20 55.90 54.10 54.50 0.90 -1.62% 54.50 9 54.60 2 23.00
2023-09-20 9938 923000 503 50258100 54.20 55.00 54.00 54.60 0.10 0.18% 54.50 15 54.60 10 23.04
2023-09-21 9938 1426000 773 76976700 54.50 54.60 53.00 54.20 0.40 -0.73% 54.20 9 54.30 20 22.87
2023-09-22 9938 1404000 783 75066800 54.20 54.20 53.10 53.20 1.00 -1.85% 53.20 23 53.30 15 22.45
2023-09-25 9938 1919000 956 104412900 53.20 55.30 53.20 54.90 1.70 3.2% 54.90 4 55.00 24 23.16
2023-09-26 9938 968000 527 52340400 54.40 55.40 53.50 53.70 1.20 -2.19% 53.70 32 53.80 10 22.66
2023-09-27 9938 710000 419 38062000 53.10 54.00 53.10 53.60 0.10 -0.19% 53.60 9 53.70 5 22.62
2023-09-28 9938 1045000 663 56997400 54.00 55.30 53.90 54.20 0.60 1.12% 54.20 20 54.30 13 22.87
2023-10-02 9938 5129000 2554 292214000 55.50 58.30 55.50 57.00 2.80 5.17% 56.90 3 57.00 6 24.05
2023-10-03 9938 3190000 1948 179587500 57.70 57.70 55.70 56.40 0.60 -1.05% 56.30 16 56.40 7 23.80
2023-10-04 9938 4617000 2754 251703500 55.30 55.80 53.30 55.60 0.80 -1.42% 55.60 7 55.70 33 23.46
2023-10-05 9938 2352000 1450 129414300 54.90 56.00 54.50 55.00 0.60 -1.08% 55.00 46 55.10 36 23.21
2023-10-06 9938 1516000 789 83546300 55.00 55.70 54.60 55.70 0.70 1.27% 55.50 1 55.70 7 23.50
2023-10-11 9938 2116000 1299 116357700 55.10 55.80 53.80 55.20 0.50 -0.9% 55.10 10 55.20 8 23.29
2023-10-12 9938 920000 557 50481100 55.20 55.30 54.60 54.80 0.40 -0.72% 54.70 54 54.80 24 23.12
2023-10-13 9938 3870000 2043 219707600 54.80 57.50 54.70 56.90 2.10 3.83% 56.90 1 57.00 66 24.01
2023-10-16 9938 1955000 1170 111615000 56.50 57.60 56.50 56.50 0.40 -0.7% 56.50 28 56.60 18 23.84
2023-10-17 9938 2553000 1215 145554000 57.20 57.70 55.90 57.20 0.70 1.24% 57.20 1 57.30 29 24.14
2023-10-18 9938 8896000 4982 526643000 58.20 61.10 57.50 58.70 1.50 2.62% 58.70 9 58.80 89 24.77
2023-10-19 9938 4503000 2577 268583400 58.80 60.30 58.80 59.70 1.00 1.7% 59.60 43 59.70 1 25.19
2023-10-20 9938 2860000 1808 168164000 59.20 60.00 57.60 59.20 0.50 -0.84% 59.10 12 59.20 28 24.98
2023-10-23 9938 2156000 1275 126162000 59.20 59.40 57.90 58.30 0.90 -1.52% 58.30 5 58.40 1 24.60
2023-10-24 9938 2165000 1222 125265800 57.90 58.50 57.30 57.90 0.40 -0.69% 57.90 12 58.00 21 24.43
2023-10-25 9938 1519985 1047 89388881 58.30 59.40 57.80 59.10 1.20 2.07% 59.10 67 59.20 34 24.94
2023-10-26 9938 1621000 1024 95091500 58.60 59.60 58.00 58.10 1.00 -1.69% 58.00 23 58.10 7 24.51
2023-10-27 9938 1099000 681 63980800 58.00 58.90 57.50 58.30 0.20 0.34% 58.20 11 58.30 8 24.60
2023-10-30 9938 1144000 687 66273100 58.10 58.50 57.50 58.20 0.10 -0.17% 58.20 20 58.30 2 24.56
2023-10-31 9938 1510000 786 87306800 58.60 58.70 57.20 57.40 0.80 -1.37% 57.40 25 57.50 17 24.22
2023-11-01 9938 1324000 940 77384500 58.00 58.80 57.80 58.60 1.20 2.09% 58.50 6 58.60 18 24.73
2023-11-02 9938 3128000 1545 185846500 58.90 60.40 58.30 59.30 0.70 1.19% 59.30 22 59.40 6 25.02
2023-11-03 9938 2573000 1517 154536100 59.50 60.60 59.40 60.00 0.70 1.18% 59.90 18 60.00 62 25.32
2023-11-06 9938 1840000 994 110549800 60.50 60.90 58.90 60.40 0.40 0.67% 60.30 22 60.40 27 25.49
2023-11-07 9938 3341000 1872 204587900 60.40 62.30 59.70 61.40 1.00 1.66% 61.40 13 61.50 9 25.91
2023-11-08 9938 4693000 2484 287520800 62.10 62.90 59.70 59.90 1.50 -2.44% 59.90 39 60.00 3 25.27
2023-11-09 9938 2154000 1304 130763900 60.90 62.40 59.90 60.00 0.10 0.17% 60.00 20 60.10 20 25.32
2023-11-10 9938 3121000 1758 182302000 59.40 59.50 57.00 58.80 1.20 -2% 58.80 45 58.90 1 24.81
2023-11-13 9938 1696000 897 98543300 58.00 58.70 57.80 58.30 0.50 -0.85% 58.20 6 58.30 19 24.60
2023-11-14 9938 1942000 1204 111774000 58.00 58.50 56.90 57.20 1.10 -1.89% 57.10 11 57.20 2 30.43
2023-11-15 9938 1999000 1206 115940200 57.60 58.70 57.50 57.50 0.30 0.52% 57.50 55 57.60 1 30.59
2023-11-16 9938 1674000 970 98715400 57.90 59.40 57.90 59.30 1.80 3.13% 59.10 2 59.30 16 31.54
2023-11-17 9938 1124000 745 67194400 59.60 60.40 59.50 59.60 0.30 0.51% 59.50 9 59.60 11 31.70
2023-11-20 9938 755000 512 44965700 59.90 60.00 59.20 59.50 0.10 -0.17% 59.40 31 59.50 7 31.65
2023-11-21 9938 999000 666 58928500 59.40 59.60 58.40 58.70 0.80 -1.34% 58.70 2 58.80 8 31.22
2023-11-22 9938 1534000 870 89832300 58.70 59.40 57.90 58.90 0.20 0.34% 58.70 19 58.90 2 31.33
2023-11-23 9938 660000 466 38924400 59.10 59.40 58.50 59.00 0.10 0.17% 58.90 6 59.00 4 31.38
2023-11-24 9938 1748000 1015 104723600 59.10 60.40 58.80 60.20 1.20 2.03% 60.10 11 60.20 2 32.02
2023-11-27 9938 2872000 1449 174944300 60.80 62.20 59.60 61.00 0.80 1.33% 61.00 3 61.10 35 32.45
2023-11-28 9938 4152000 1869 257246400 60.70 62.70 60.70 61.90 0.90 1.48% 61.90 14 62.10 47 32.93
2023-11-29 9938 7326000 3451 468021300 63.00 64.80 62.40 64.00 2.10 3.39% 64.00 2 64.10 3 34.04
2023-11-30 9938 4591000 2624 289262900 65.50 65.50 62.10 62.20 1.80 -2.81% 62.20 69 62.40 5 33.09
2023-12-01 9938 2995000 1948 188362600 62.30 64.20 61.40 63.70 1.50 2.41% 63.60 3 63.70 42 33.88
2023-12-04 9938 4296000 2159 279161100 63.50 65.60 62.80 64.50 0.80 1.26% 64.40 33 64.50 5 34.31
2023-12-05 9938 1709000 1034 110057000 64.30 65.30 63.70 64.00 0.50 -0.78% 64.00 25 64.10 18 34.04
2023-12-06 9938 1305000 681 83209400 64.10 64.50 63.20 63.90 0.10 -0.16% 63.80 29 63.90 2 33.99
2023-12-07 9938 1893000 1159 119021100 62.80 63.90 62.40 62.50 1.40 -2.19% 62.40 51 62.50 8 33.24
2023-12-08 9938 1778000 990 110480000 62.80 63.20 61.50 62.00 0.50 -0.8% 61.80 4 62.00 5 32.98
2023-12-11 9938 858000 461 53379600 62.30 62.60 61.90 62.30 0.30 0.48% 62.20 21 62.30 1 33.14
2023-12-12 9938 790000 482 48893700 62.60 62.60 61.50 61.80 0.50 -0.8% 61.60 41 61.80 11 32.87
2023-12-13 9938 889000 585 55267200 62.20 62.90 61.50 61.70 0.10 -0.16% 61.70 25 61.80 8 32.82
2023-12-14 9938 1114000 701 68923700 61.90 62.50 61.30 61.70 0.00 0% 61.60 22 61.70 4 32.82
2023-12-15 9938 1666000 807 101473100 61.70 61.70 60.60 60.80 0.90 -1.46% 60.70 16 60.80 33 32.34
2023-12-18 9938 1328000 804 80515100 60.60 61.40 60.10 60.50 0.30 -0.49% 60.40 10 60.50 13 32.18
2023-12-19 9938 1343000 769 80335300 60.60 60.90 59.30 59.40 1.10 -1.82% 59.30 32 59.40 6 31.60
2023-12-20 9938 911000 655 54478200 59.60 60.40 59.30 59.40 0.00 0% 59.40 10 59.60 8 31.60
2023-12-21 9938 784000 457 46411000 59.40 59.70 58.80 59.20 0.20 -0.34% 59.20 18 59.50 1 31.49
2023-12-22 9938 1848000 1182 107468700 59.20 59.20 57.80 57.90 1.30 -2.2% 57.90 28 58.00 45 30.80
2023-12-25 9938 890000 499 51414300 57.90 58.20 57.00 58.20 0.30 0.52% 58.10 1 58.20 28 30.96
2023-12-26 9938 831000 530 48461500 58.50 58.80 57.80 58.20 0.00 0% 58.10 16 58.20 5 30.96
2023-12-27 9938 722000 466 41795800 58.40 58.40 57.70 57.90 0.30 -0.52% 57.80 39 57.90 3 30.80
2023-12-28 9938 486000 302 28172500 57.90 58.50 57.60 58.10 0.20 0.35% 58.10 3 58.20 8 30.90
2023-12-29 9938 744000 486 42853100 58.30 58.30 57.30 57.60 0.50 -0.86% 57.50 28 57.60 5 30.64