統一(1216)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　74.20
0
0%		74.80
0.6
0.81%		 　73.90
-0.9
-1.2%		73.40
-0.5
-0.68%		72.60
-0.8
-1.09%		73.40
0.8
1.1%		74.00
0.6
0.82%		 　74.60
0.6
0.81%		74.40
-0.2
-0.27%		74.60
0.2
0.27%		75.50
0.9
1.21%		75.70
0.2
0.26%		 　75.40
-0.3
-0.4%		 　　　　　　　　72.00
-3.4
-4.51%		72.60
0.6
0.83%		74.05
2 月 　73.00
0.4
0.55%		73.50
0.5
0.68%		73.70
0.2
0.27%		74.00
0.3
0.41%		73.60
-0.4
-0.54%		 　75.00
1.4
1.9%		74.60
-0.4
-0.53%		74.40
-0.2
-0.27%		74.50
0.1
0.13%		74.20
-0.3
-0.4%		 　75.00
0.8
1.08%		75.10
0.1
0.13%		75.00
-0.1
-0.13%		74.00
-1
-1.33%		74.00
0
0%		 　73.50
-0.5
-0.68%		73.50
0
0%		73.00
-0.5
-0.68%		73.20
0.2
0.27%		 73.63
3 月　71.20
-2
-2.73%		72.00
0.8
1.12%		73.50
1.5
2.08%		73.60
0.1
0.14%		72.70
-0.9
-1.22%		 　71.80
-0.9
-1.24%		72.40
0.6
0.84%		72.90
0.5
0.69%		70.30
-2.6
-3.57%		68.20
-2.1
-2.99%		 　66.30
-1.9
-2.79%		64.90
-1.4
-2.11%		61.90
-3
-4.62%		62.90
1
1.62%		65.00
2.1
3.34%		 　62.60
-2.4
-3.69%		66.60
4
6.39%		66.60
0
0%		65.80
-0.8
-1.2%		64.10
-1.7
-2.58%		 　63.80
-0.3
-0.47%		65.60
1.8
2.82%		67.66
4 月65.10
-0.5
-0.76%		 　　　69.00
3.9
5.99%		69.00
0
0%		70.20
1.2
1.74%		69.60
-0.6
-0.85%		69.00
-0.6
-0.86%		 　68.10
-0.9
-1.3%		68.10
0
0%		68.00
-0.1
-0.15%		67.50
-0.5
-0.74%		67.80
0.3
0.44%		 　67.80
0
0%		66.00
-1.8
-2.65%		67.10
1.1
1.67%		67.90
0.8
1.19%		66.60
-1.3
-1.91%		 　67.70
1.1
1.65%		68.30
0.6
0.89%		69.00
0.7
1.02%		69.50
0.5
0.72%		 68.09
5 月　　　68.30
-1.2
-1.73%		70.00
1.7
2.49%		69.70
-0.3
-0.43%		 70.90
1.2
1.72%		 　71.00
0.1
0.14%		69.40
-1.6
-2.25%		70.40
1
1.44%		70.00
-0.4
-0.57%		69.10
-0.9
-1.29%		 　69.80
0.7
1.01%		70.20
0.4
0.57%		71.30
1.1
1.57%		72.30
1
1.4%		71.90
-0.4
-0.55%		 　71.80
-0.1
-0.14%		72.30
0.5
0.7%		72.40
0.1
0.14%		71.50
-0.9
-1.24%		72.80
1.3
1.82%		 71.02
6 月73.40
0.6
0.82%		73.50
0.1
0.14%		74.30
0.8
1.09%		74.60
0.3
0.4%		73.90
-0.7
-0.94%		 　73.50
-0.4
-0.54%		73.90
0.4
0.54%		73.70
-0.2
-0.27%		73.00
-0.7
-0.95%		72.00
-1
-1.37%		 　70.60
-1.4
-1.94%		73.30
2.7
3.82%		72.50
-0.8
-1.09%		72.50
0
0%		71.20
-1.3
-1.79%		 　71.00
-0.2
-0.28%		72.10
1.1
1.55%		71.40
-0.7
-0.97%		 　　　71.80
0.4
0.56%		71.30
-0.5
-0.7%		 72.46
7 月71.20
-0.1
-0.14%		72.40
1.2
1.69%		73.20
0.8
1.1%		 　73.80
0.6
0.82%		73.20
-0.6
-0.81%		73.30
0.1
0.14%		73.50
0.2
0.27%		 　　73.60
0.1
0.14%		72.90
-0.7
-0.95%		73.00
0.1
0.14%		73.00
0
0%		72.50
-0.5
-0.68%		 　72.60
0.1
0.14%		72.10
-0.5
-0.69%		72.10
0
0%		72.00
-0.1
-0.14%		 　　71.30
-0.7
-0.97%		70.60
-0.7
-0.98%		70.70
0.1
0.14%		72.00
1.3
1.84%		71.50
-0.5
-0.69%		72.47
8 月 　70.00
-1.5
-2.1%		70.20
0.2
0.29%		70.70
0.5
0.71%		69.50
-1.2
-1.7%		69.10
-0.4
-0.58%		 　　68.60
-0.5
-0.72%		67.80
-0.8
-1.17%		68.30
0.5
0.74%		68.30
0
0%		 　69.20
0.9
1.32%		68.70
-0.5
-0.72%		68.40
-0.3
-0.44%		67.10
-1.3
-1.9%		67.10
0
0%		 　67.00
-0.1
-0.15%		67.40
0.4
0.6%		67.30
-0.1
-0.15%		67.40
0.1
0.15%		67.00
-0.4
-0.59%		 66.60
-0.4
-0.6%		68.22
9 月66.20
-0.4
-0.6%		65.20
-1
-1.51%		64.60
-0.6
-0.92%		63.60
-1
-1.55%		 　64.90
1.3
2.04%		 　66.00
1.1
1.69%		66.00
0
0%		 　66.80
0.8
1.21%		 66.40
-0.4
-0.6%		64.50
-1.9
-2.86%		64.50
0
0%		 　　64.00
-0.5
-0.78%		 61.70
-2.3
-3.59%		61.80
0.1
0.16%		 　　62.50
0.7
1.13%		62.50
0
0%		 64.45
10 月　　　　　63.40
0.9
1.44%		 63.10
-0.3
-0.47%		 　　63.10
0
0%		62.80
-0.3
-0.48%		62.70
-0.1
-0.16%		62.50
-0.2
-0.32%		62.10
-0.4
-0.64%		 　　62.50
0.4
0.64%		62.00
-0.5
-0.8%		63.00
1
1.61%		62.60
-0.4
-0.63%		 　62.60
0
0%		61.90
-0.7
-1.12%		61.70
-0.2
-0.32%		61.20
-0.5
-0.81%		61.30
0.1
0.16%		 62.43
11 月　61.20
-0.1
-0.16%		62.30
1.1
1.8%		62.50
0.2
0.32%		62.60
0.1
0.16%		62.80
0.2
0.32%		 　63.30
0.5
0.8%		64.30
1
1.58%		65.10
0.8
1.24%		67.50
2.4
3.69%		68.40
0.9
1.33%		 　68.00
-0.4
-0.58%		 68.30
0.3
0.44%		68.40
0.1
0.15%		 　　68.50
0.1
0.15%		67.60
-0.9
-1.31%		67.00
-0.6
-0.89%		67.00
0
0%		66.30
-0.7
-1.04%		 　65.00
-1.3
-1.96%		 65.81
12 月66.10
1.1
1.69%		65.30
-0.8
-1.21%		 66.30
1
1.53%		 　65.60
-0.7
-1.06%		 　　65.10
-0.5
-0.76%		 　　　65.70
0.6
0.92%		 66.50
0.8
1.22%		 　66.80
0.3
0.45%		66.10
-0.7
-1.05%		 　66.30
0.2
0.3%		 　66.90
0.6
0.9%		66.90
0
0%		67.80
0.9
1.35%		　66.22

說明:最高漲幅:6.39%最低跌幅:-4.62% 最高價:75.70最低價:61.20平均價:68.94,灰色底表示週末,漲131天(97.6)元,跌136天(-112.8)元,平盤22天
6%=3,4%=2,3%=2,2%=27,1%=59,0%=60,-0%=3,-1%=5,-2%=11,-3%=16,-4%=30,-5%=71,

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
2020-01-02 1216 4655355 3446 345260154 74.30 74.60 73.50 74.20 0.00 0% 74.20 36 74.30 63 22.42
2020-01-03 1216 4106135 2629 306475860 74.30 74.80 74.30 74.80 0.60 0.81% 74.70 9 74.80 294 22.60
2020-01-06 1216 6241361 2831 461167935 74.40 74.40 73.60 73.90 0.90 -1.2% 73.80 61 73.90 3 22.33
2020-01-07 1216 6383030 3114 468478384 73.70 74.00 73.10 73.40 0.50 -0.68% 73.40 56 73.50 7 22.18
2020-01-08 1216 5159215 2859 375610895 73.40 73.40 72.60 72.60 0.80 -1.09% 72.60 330 72.70 3 21.93
2020-01-09 1216 6308040 2448 462169838 72.70 73.80 72.60 73.40 0.80 1.1% 73.30 2 73.40 40 22.18
2020-01-10 1216 4231374 2428 312761876 73.30 74.40 73.30 74.00 0.60 0.82% 74.00 433 74.10 17 22.36
2020-01-13 1216 4507176 2584 335654393 74.10 74.80 74.10 74.60 0.60 0.81% 74.50 267 74.60 32 22.54
2020-01-14 1216 7371510 3041 548447715 74.50 74.70 74.10 74.40 0.20 -0.27% 74.30 221 74.40 38 22.48
2020-01-15 1216 6292051 2971 468583774 74.40 74.60 74.10 74.60 0.20 0.27% 74.20 104 74.60 359 22.54
2020-01-16 1216 9104708 4678 683674753 74.30 75.50 74.20 75.50 0.90 1.21% 75.30 3 75.50 346 22.81
2020-01-17 1216 6843898 4431 517200062 75.70 75.80 75.30 75.70 0.20 0.26% 75.50 3 75.70 267 22.87
2020-01-20 1216 5132787 2725 387637445 75.50 75.70 75.20 75.40 0.30 -0.4% 75.40 72 75.50 53 22.78
2020-01-30 1216 23689030 9450 1735472383 75.40 75.40 71.80 72.00 3.40 -4.51% 72.00 256 72.10 154 21.75
2020-01-31 1216 11901409 5326 868667417 72.10 73.70 72.10 72.60 0.60 0.83% 72.60 212 72.70 5 21.93
2020-02-03 1216 7888011 3577 576707799 72.50 74.20 72.40 73.00 0.40 0.55% 72.90 108 73.00 124 22.05
2020-02-04 1216 9227245 2789 677503245 73.20 73.80 72.90 73.50 0.50 0.68% 73.40 236 73.50 87 22.21
2020-02-05 1216 9696908 3204 712178769 73.50 73.70 72.80 73.70 0.20 0.27% 73.50 17 73.70 179 22.27
2020-02-06 1216 4854050 2550 358030884 73.80 74.00 73.50 74.00 0.30 0.41% 73.80 34 74.00 180 22.36
2020-02-07 1216 6078371 3175 447482656 73.20 74.10 73.10 73.60 0.40 -0.54% 73.50 194 73.60 51 22.24
2020-02-10 1216 8362865 3430 623526595 73.80 75.00 73.40 75.00 1.40 1.9% 74.90 4 75.00 440 22.66
2020-02-11 1216 6537317 3548 489255675 74.80 75.30 74.30 74.60 0.40 -0.53% 74.60 124 74.90 136 22.54
2020-02-12 1216 7259875 4129 541816855 74.40 74.90 74.40 74.40 0.20 -0.27% 74.40 86 74.60 278 22.48
2020-02-13 1216 6309000 2912 469320700 74.30 74.70 74.10 74.50 0.10 0.13% 74.40 115 74.50 205 22.51
2020-02-14 1216 4469080 2356 331872925 74.10 74.60 74.10 74.20 0.30 -0.4% 74.20 75 74.30 6 22.42
2020-02-17 1216 2937800 1693 219679275 74.20 75.00 74.20 75.00 0.80 1.08% 74.90 14 75.00 719 22.66
2020-02-18 1216 5917254 3091 443810450 74.90 75.20 74.60 75.10 0.10 0.13% 75.00 308 75.10 49 22.69
2020-02-19 1216 6003000 2985 450909500 75.20 75.30 74.90 75.00 0.10 -0.13% 75.00 365 75.10 44 22.66
2020-02-20 1216 8024475 4350 596206774 75.00 75.00 74.00 74.00 1.00 -1.33% 74.00 587 74.10 34 22.36
2020-02-21 1216 4694000 2278 347483400 74.00 74.40 73.70 74.00 0.00 0% 73.90 81 74.00 166 22.36
2020-02-24 1216 8413000 4089 616580300 72.20 73.80 72.20 73.50 0.50 -0.68% 73.50 83 73.60 50 22.21
2020-02-25 1216 7236856 3941 531047242 73.00 73.60 72.80 73.50 0.00 0% 73.50 160 73.60 113 22.21
2020-02-26 1216 8508000 3249 620880300 72.80 73.30 72.80 73.00 0.50 -0.68% 72.90 73 73.00 156 22.05
2020-02-27 1216 10275934 3864 750243039 72.80 73.50 72.60 73.20 0.20 0.27% 73.20 113 73.30 200 22.11
2020-03-02 1216 18205933 8989 1301333342 71.40 71.90 71.20 71.20 2.00 -2.73% 71.20 139 71.40 88 21.51
2020-03-03 1216 9411000 4733 676148200 71.70 72.30 71.40 72.00 0.80 1.12% 71.90 190 72.00 19 21.75
2020-03-04 1216 8270691 4276 603865780 72.00 73.50 72.00 73.50 1.50 2.08% 73.30 1 73.50 116 22.21
2020-03-05 1216 8456162 4365 622200699 74.20 74.20 72.80 73.60 0.10 0.14% 73.60 6 73.70 66 22.24
2020-03-06 1216 8672000 5034 632023800 73.60 73.70 72.50 72.70 0.90 -1.22% 72.60 140 72.70 317 21.96
2020-03-09 1216 15373808 7198 1104332693 71.60 72.70 71.20 71.80 0.90 -1.24% 71.80 227 72.00 20 21.69
2020-03-10 1216 13774295 5792 994121598 71.80 72.80 71.40 72.40 0.60 0.84% 72.30 346 72.40 388 21.87
2020-03-11 1216 13332307 5666 967490451 72.00 73.20 71.80 72.90 0.50 0.69% 72.70 1 72.90 305 22.02
2020-03-12 1216 19721933 8636 1389580549 72.70 72.70 68.90 70.30 2.60 -3.57% 70.20 16 70.30 81 21.24
2020-03-13 1216 28797000 11022 1907166900 66.30 69.00 63.40 68.20 2.10 -2.99% 68.00 46 68.20 179 20.60
2020-03-16 1216 15121759 6300 1011918374 67.60 68.20 66.00 66.30 1.90 -2.79% 66.30 6 66.40 243 20.03
2020-03-17 1216 22276147 8823 1443992611 63.00 65.90 62.90 64.90 1.40 -2.11% 64.90 5 65.00 118 19.61
2020-03-18 1216 18256131 8307 1156887853 64.50 64.50 61.90 61.90 3.00 -4.62% 61.90 61 62.00 10 18.70
2020-03-19 1216 19234181 8984 1196628699 61.50 65.00 60.60 62.90 1.00 1.62% 62.90 38 63.00 52 19.00
2020-03-20 1216 24719546 10629 1614809444 63.50 68.10 63.40 65.00 2.10 3.34% 65.00 1299 65.10 1 19.64
2020-03-23 1216 12182671 5466 776441244 62.60 65.10 62.50 62.60 2.40 -3.69% 62.60 44 63.00 2 18.91
2020-03-24 1216 13682328 7053 915190802 65.70 68.00 65.00 66.60 4.00 6.39% 66.60 30 66.70 24 20.12
2020-03-25 1216 11435852 6502 765394463 66.40 68.40 66.40 66.60 0.00 0% 66.50 1245 66.60 91 20.12
2020-03-26 1216 12857099 5124 856637773 66.30 67.80 65.80 65.80 0.80 -1.2% 65.80 55 66.40 1 19.88
2020-03-27 1216 13130706 5738 857783190 66.20 66.70 64.10 64.10 1.70 -2.58% 64.00 207 64.10 177 19.37
2020-03-30 1216 11044114 4491 704660210 62.70 64.50 62.70 63.80 0.30 -0.47% 63.80 50 64.00 9 19.27
2020-03-31 1216 13541060 5034 887172330 64.80 66.20 64.50 65.60 1.80 2.82% 65.60 163 65.70 2 19.58
2020-04-01 1216 9982723 4843 658395728 66.10 67.00 65.10 65.10 0.50 -0.76% 65.10 110 65.20 40 19.43
2020-04-06 1216 17282448 7685 1177600012 68.20 69.00 67.10 69.00 3.90 5.99% 68.80 2 69.00 435 20.60
2020-04-07 1216 12621954 6095 878275895 70.30 70.90 68.80 69.00 0.00 0% 68.90 238 69.00 103 20.60
2020-04-08 1216 9998101 4701 704812189 69.00 71.00 69.00 70.20 1.20 1.74% 70.20 31 70.30 15 20.96
2020-04-09 1216 6283504 3322 437783680 70.00 70.70 69.20 69.60 0.60 -0.85% 69.50 26 69.60 152 20.78
2020-04-10 1216 3617302 2294 250319090 69.20 69.60 68.90 69.00 0.60 -0.86% 68.90 155 69.00 31 20.60
2020-04-13 1216 4326039 2137 296126955 68.30 69.30 68.10 68.10 0.90 -1.3% 68.10 252 68.50 42 20.33
2020-04-14 1216 10186959 3383 700473456 68.00 69.40 68.00 68.10 0.00 0% 68.10 249 68.20 243 20.33
2020-04-15 1216 13614473 6390 927156290 68.00 68.50 68.00 68.00 0.10 -0.15% 68.00 345 68.10 5 20.30
2020-04-16 1216 8790987 3962 594910399 67.80 68.20 67.50 67.50 0.50 -0.74% 67.50 46 67.60 18 20.15
2020-04-17 1216 13307681 5121 908740055 68.20 68.90 67.80 67.80 0.30 0.44% 67.80 287 67.90 8 20.24
2020-04-20 1216 10617785 3891 721327999 67.80 68.40 67.60 67.80 0.00 0% 67.70 51 67.80 9 20.24
2020-04-21 1216 14264274 8240 952050258 67.50 67.80 66.00 66.00 1.80 -2.65% 66.00 572 66.30 22 19.70
2020-04-22 1216 8927358 4111 596733589 66.00 67.50 65.80 67.10 1.10 1.67% 67.10 16 67.20 2 20.03
2020-04-23 1216 7489345 2816 506975443 67.40 68.00 67.30 67.90 0.80 1.19% 67.80 84 67.90 123 20.27
2020-04-24 1216 13716121 5853 919195988 67.90 68.00 66.60 66.60 1.30 -1.91% 66.60 352 66.90 7 19.88
2020-04-27 1216 8207757 3199 556450476 67.50 68.10 67.20 67.70 1.10 1.65% 67.70 335 67.80 3 20.21
2020-04-28 1216 7522614 4080 513664064 68.00 68.60 67.90 68.30 0.60 0.89% 68.30 102 68.40 11 20.39
2020-04-29 1216 10730437 5121 744886069 68.60 70.00 68.50 69.00 0.70 1.02% 69.00 958 69.20 1 20.60
2020-04-30 1216 10128339 4866 706418839 69.20 70.00 69.20 69.50 0.50 0.72% 69.50 76 69.90 11 20.75
2020-05-04 1216 9501639 5060 649152168 68.00 68.90 67.70 68.30 1.20 -1.73% 68.30 45 68.40 2 20.39
2020-05-05 1216 7039574 3973 491809602 68.90 70.20 68.90 70.00 1.70 2.49% 70.00 976 70.10 14 20.90
2020-05-06 1216 9791000 4399 682989300 70.20 70.50 69.10 69.70 0.30 -0.43% 69.60 14 69.70 219 20.81
2020-05-08 1216 7819061 4161 553748780 70.20 71.20 70.20 70.90 0.80 1.72% 70.90 80 71.00 20 21.16
2020-05-11 1216 5012056 2498 356947476 71.20 71.80 70.90 71.00 0.10 0.14% 70.90 121 71.00 8 21.19
2020-05-12 1216 10042000 4759 699249300 70.10 70.40 69.40 69.40 1.60 -2.25% 69.40 713 69.50 2 20.72
2020-05-13 1216 5556000 2529 388517900 69.50 70.40 69.30 70.40 1.00 1.44% 70.30 5 70.40 232 21.01
2020-05-14 1216 7013000 3026 489231900 70.00 70.10 69.30 70.00 0.40 -0.57% 70.00 238 70.10 290 20.90
2020-05-15 1216 9357000 4026 649452300 70.00 70.20 69.10 69.10 0.90 -1.29% 69.10 189 69.20 7 21.59
2020-05-18 1216 5906133 2769 411057758 68.60 70.20 68.60 69.80 0.70 1.01% 69.80 617 69.90 13 21.81
2020-05-19 1216 9560000 4314 674282700 71.10 71.20 70.00 70.20 0.40 0.57% 70.20 165 70.30 60 21.94
2020-05-20 1216 7544000 3694 536337400 71.00 71.30 70.60 71.30 1.10 1.57% 71.20 2 71.30 30 22.28
2020-05-21 1216 9079000 4505 655273800 71.30 72.70 71.10 72.30 1.00 1.4% 72.30 100 72.40 114 22.59
2020-05-22 1216 11172000 5325 809508400 73.00 73.30 71.80 71.90 0.40 -0.55% 71.80 31 71.90 5 22.47
2020-05-25 1216 5601000 2513 399310700 72.20 72.20 70.60 71.80 0.10 -0.14% 71.60 147 71.80 30 22.44
2020-05-26 1216 7717692 3355 561378499 72.50 73.20 72.10 72.30 0.50 0.7% 72.30 36 72.40 58 22.59
2020-05-27 1216 4452000 1916 321526000 72.30 72.80 72.00 72.40 0.10 0.14% 72.30 2 72.40 53 22.62
2020-05-28 1216 8331000 2999 598948700 72.80 72.80 71.50 71.50 0.90 -1.24% 71.50 24 71.60 125 22.34
2020-05-29 1216 14134000 2215 1026007900 71.10 72.80 71.10 72.80 1.30 1.82% 72.70 252 72.80 77 22.75
2020-06-01 1216 7326000 3644 539449200 73.50 74.20 73.00 73.40 0.60 0.82% 73.30 2 73.40 40 22.94
2020-06-02 1216 5213404 2714 383357674 73.30 73.90 73.20 73.50 0.10 0.14% 73.40 117 73.50 11 22.97
2020-06-03 1216 9108000 4586 676946500 74.80 74.80 73.90 74.30 0.80 1.09% 74.20 177 74.30 26 23.22
2020-06-04 1216 8906000 3538 661024400 73.60 74.60 73.50 74.60 0.30 0.4% 74.50 72 74.60 246 23.31
2020-06-05 1216 5586000 2495 413307400 74.50 74.50 73.70 73.90 0.70 -0.94% 73.90 78 74.00 8 23.09
2020-06-08 1216 9281000 3351 683625600 74.10 74.20 73.40 73.50 0.40 -0.54% 73.50 133 73.60 41 22.97
2020-06-09 1216 8363000 2472 615732200 73.00 74.00 72.80 73.90 0.40 0.54% 73.80 2 73.90 165 23.09
2020-06-10 1216 7405000 2793 545862800 73.90 74.00 73.40 73.70 0.20 -0.27% 73.70 15 73.80 47 23.03
2020-06-11 1216 7135000 4036 521362100 73.30 73.80 72.80 73.00 0.70 -0.95% 72.90 20 73.00 425 22.81
2020-06-12 1216 9584000 3842 692417800 72.50 72.60 72.00 72.00 1.00 -1.37% 72.00 749 72.20 62 22.50
2020-06-15 1216 12783000 5714 910710200 71.90 72.00 70.60 70.60 1.40 -1.94% 70.60 212 70.70 9 22.06
2020-06-16 1216 11767000 4244 854798100 71.10 73.40 71.10 73.30 2.70 3.82% 73.20 101 73.30 18 22.91
2020-06-17 1216 7695746 3193 558777655 73.30 73.30 72.20 72.50 0.80 -1.09% 72.40 70 72.50 975 22.66
2020-06-18 1216 7285404 2341 528853814 72.80 73.30 72.30 72.50 0.00 0% 72.40 38 72.50 892 22.66
2020-06-19 1216 18600757 5865 1331199493 72.50 72.70 71.20 71.20 1.30 -1.79% 71.20 214 71.50 306 22.25
2020-06-22 1216 9824234 4084 698997514 71.20 71.80 70.90 71.00 0.20 -0.28% 70.90 187 71.00 689 22.19
2020-06-23 1216 8002518 2799 574690592 71.40 72.10 70.90 72.10 1.10 1.55% 72.10 9 72.20 323 22.53
2020-06-24 1216 10540157 2923 755075048 72.20 72.30 71.30 71.40 0.70 -0.97% 71.40 223 71.50 25 22.31
2020-06-29 1216 9600128 4106 686732216 71.80 72.20 71.00 71.80 0.40 0.56% 71.60 24 71.80 185 22.44
2020-06-30 1216 10759466 3667 768425436 71.90 72.00 71.30 71.30 0.50 -0.7% 71.30 84 71.40 55 22.28
2020-07-01 1216 8133087 3812 580548401 71.30 71.60 71.20 71.20 0.10 -0.14% 71.20 117 71.30 21 22.25
2020-07-02 1216 8751360 4905 628889321 71.70 72.60 71.30 72.40 1.20 1.69% 72.30 124 72.40 152 22.62
2020-07-03 1216 7119084 3398 519545219 72.70 73.30 72.60 73.20 0.80 1.1% 73.20 356 73.30 340 22.88
2020-07-06 1216 8648223 3156 635914090 73.30 73.80 72.70 73.80 0.60 0.82% 73.70 8 73.80 1792 23.06
2020-07-07 1216 12664264 4741 927279689 73.80 73.80 72.80 73.20 0.60 -0.81% 73.20 18 73.30 92 22.88
2020-07-08 1216 7652157 2803 561066065 73.20 73.60 72.60 73.30 0.10 0.14% 73.30 279 73.40 29 22.91
2020-07-09 1216 8281085 3124 608639232 73.00 73.90 72.50 73.50 0.20 0.27% 73.50 1176 73.60 24 22.97
2020-07-13 1216 8174809 3513 602974136 73.60 74.00 73.40 73.60 0.00 0.14% 73.60 2562 73.70 4 23.00
2020-07-14 1216 7224104 2965 527349141 73.10 73.30 72.60 72.90 0.70 -0.95% 72.90 1 73.00 163 22.78
2020-07-15 1216 7612528 3114 556955044 72.70 73.60 72.60 73.00 0.10 0.14% 73.00 107 73.20 1 22.81
2020-07-16 1216 5221857 2044 381568861 72.70 73.40 72.70 73.00 0.00 0% 73.00 273 73.20 35 22.81
2020-07-17 1216 3785038 1873 275943925 73.80 73.80 72.50 72.50 0.50 -0.68% 72.50 276 72.70 39 22.66
2020-07-20 1216 2398695 1330 173873018 72.40 72.70 72.20 72.60 0.10 0.14% 72.50 12 72.60 66 22.69
2020-07-21 1216 3998475 2051 290521911 72.80 73.10 72.10 72.10 0.50 -0.69% 72.10 199 72.20 1 22.53
2020-07-22 1216 5009532 2074 361399381 72.10 72.50 72.00 72.10 0.00 0% 72.10 83 72.20 2 22.53
2020-07-23 1216 7505848 2201 540572302 71.80 72.40 71.50 72.00 0.10 -0.14% 72.00 52 72.10 124 22.50
2020-07-27 1216 5197798 2203 372619139 71.20 72.10 71.20 71.30 0.00 -0.97% 71.30 73 71.40 26 22.28
2020-07-28 1216 8665373 3519 613405416 70.80 71.00 70.40 70.60 0.70 -0.98% 70.60 97 70.70 5 22.06
2020-07-29 1216 8732805 3326 618446355 70.40 71.40 70.40 70.70 0.10 0.14% 70.70 21 70.80 103 22.09
2020-07-30 1216 6055731 2397 432383132 70.90 72.00 70.50 72.00 1.30 1.84% 72.00 60 72.10 97 22.50
2020-07-31 1216 7799895 2997 556638934 72.00 72.00 71.00 71.50 0.50 -0.69% 71.50 19 71.60 108 22.34
2020-08-03 1216 10263028 5421 723423745 71.00 71.40 70.00 70.00 1.50 -2.1% 70.00 257 70.10 26 21.88
2020-08-04 1216 7943654 4686 558281302 70.20 70.60 70.10 70.20 0.20 0.29% 70.20 15 70.30 4 21.94
2020-08-05 1216 10313210 5933 725850277 70.20 70.70 70.10 70.70 0.50 0.71% 70.60 53 70.70 232 22.09
2020-08-06 1216 10290311 7408 712622589 69.60 69.70 69.00 69.50 0.00 -1.7% 69.30 31 69.50 57 21.72
2020-08-07 1216 8624982 4890 596226018 69.20 69.40 69.00 69.10 0.40 -0.58% 69.10 1000 69.20 57 21.59
2020-08-11 1216 8109159 5086 559007481 69.10 69.30 68.60 68.60 0.40 -0.72% 68.60 302 68.80 24 21.44
2020-08-12 1216 10385674 5148 706359209 68.70 68.80 67.70 67.80 0.80 -1.17% 67.80 352 67.90 1 21.19
2020-08-13 1216 6958262 2932 475587792 68.20 68.60 68.10 68.30 0.50 0.74% 68.20 44 68.30 198 20.63
2020-08-14 1216 7638106 2677 521673350 68.20 68.70 67.90 68.30 0.00 0% 68.20 115 68.30 244 20.63
2020-08-17 1216 6174883 3154 425726344 68.30 69.30 68.30 69.20 0.90 1.32% 69.10 59 69.20 14 20.91
2020-08-18 1216 6214950 2740 427507018 69.00 69.20 68.60 68.70 0.50 -0.72% 68.60 290 68.70 124 20.76
2020-08-19 1216 8495152 3433 582744947 68.50 68.90 68.40 68.40 0.30 -0.44% 68.40 599 68.50 75 20.66
2020-08-20 1216 12516220 6233 845242160 68.30 68.40 67.00 67.10 1.30 -1.9% 67.10 170 67.20 5 20.27
2020-08-21 1216 6068298 2992 408752919 67.60 67.80 67.10 67.10 0.00 0% 67.10 709 67.20 311 20.27
2020-08-24 1216 5611658 2675 376033782 67.10 67.20 66.80 67.00 0.10 -0.15% 67.00 417 67.10 11 20.24
2020-08-25 1216 6457130 2706 435057545 67.10 67.80 67.00 67.40 0.40 0.6% 67.40 27 67.50 37 20.36
2020-08-26 1216 7643281 3933 512679870 67.10 67.40 66.90 67.30 0.10 -0.15% 67.20 11 67.30 189 20.33
2020-08-27 1216 3330951 1888 223866547 67.20 67.40 67.00 67.40 0.10 0.15% 67.30 23 67.40 55 20.36
2020-08-28 1216 51560705 3628 2147483647 67.40 67.60 66.80 67.00 0.40 -0.59% 67.00 66 67.10 13 20.24
2020-08-31 1216 13974186 5362 933013862 67.60 67.60 66.10 66.60 0.40 -0.6% 66.50 4 66.60 386 20.12
2020-09-01 1216 14091133 4201 932532933 66.50 66.60 65.90 66.20 0.40 -0.6% 66.10 110 66.20 139 20.00
2020-09-02 1216 16438878 7842 1075326647 66.40 66.50 64.30 65.20 1.00 -1.51% 65.20 46 65.30 71 19.70
2020-09-03 1216 22478278 10261 1449254670 64.60 65.80 62.70 64.60 0.60 -0.92% 64.50 1085 64.60 574 19.52
2020-09-04 1216 22599706 10245 1444119953 64.00 64.40 63.60 63.60 1.00 -1.55% 63.60 145 63.80 3 19.21
2020-09-07 1216 7663377 4663 495848260 64.30 65.20 64.10 64.90 1.30 2.04% 64.80 116 64.90 1 19.61
2020-09-10 1216 4692497 2413 308065704 65.50 66.00 65.00 66.00 0.70 1.69% 65.90 13 66.00 581 19.94
2020-09-11 1216 4932992 2830 325025640 65.70 66.10 65.50 66.00 0.00 0% 65.90 5 66.00 115 19.94
2020-09-14 1216 5462887 2741 362905829 66.30 66.80 65.90 66.80 0.80 1.21% 66.70 11 66.80 215 20.18
2020-09-16 1216 5971423 2354 395049401 66.20 66.40 65.70 66.40 0.40 -0.6% 66.30 34 66.40 287 20.06
2020-09-17 1216 18066013 7962 1169391616 64.30 65.30 64.30 64.50 1.90 -2.86% 64.50 31 64.60 6 19.49
2020-09-18 1216 16871680 3461 1090523300 64.80 65.10 64.50 64.50 0.00 0% 64.50 1412 64.80 8 19.49
2020-09-22 1216 8844829 3377 565940349 63.80 64.40 63.50 64.00 0.00 -0.78% 64.00 240 64.10 335 19.34
2020-09-24 1216 17291485 9822 1077728682 63.40 63.40 61.70 61.70 2.30 -3.59% 61.70 65 61.80 40 18.64
2020-09-25 1216 9466282 3988 587148815 62.10 62.50 61.80 61.80 0.10 0.16% 61.80 403 62.00 1 18.67
2020-09-29 1216 4646901 2636 291388343 63.30 63.40 62.30 62.50 0.30 1.13% 62.50 207 62.90 86 18.88
2020-09-30 1216 8891219 2877 559287801 63.10 63.60 62.50 62.50 0.00 0% 62.50 401 62.80 68 18.88
2020-10-06 1216 6568022 3073 415552863 63.20 63.50 62.90 63.40 0.80 1.44% 63.30 7 63.40 151 19.15
2020-10-08 1216 8638420 3801 542391242 62.50 63.20 62.40 63.10 0.70 -0.47% 63.00 80 63.10 231 19.06
2020-10-12 1216 8602000 3995 544320900 62.80 63.70 62.80 63.10 0.00 0% 63.10 167 63.20 18 19.06
2020-10-13 1216 5156205 2430 323850515 62.60 63.00 62.60 62.80 0.30 -0.48% 62.80 15 62.90 4 18.97
2020-10-14 1216 6572498 2952 412643574 62.70 63.10 62.60 62.70 0.10 -0.16% 62.70 43 62.80 26 18.94
2020-10-15 1216 8494747 3484 530908175 62.40 62.80 62.30 62.50 0.20 -0.32% 62.50 89 62.60 93 18.88
2020-10-16 1216 6765222 2883 421838896 62.50 62.70 62.10 62.10 0.40 -0.64% 62.10 243 62.20 17 18.76
2020-10-20 1216 3560708 1788 222792931 62.80 62.90 62.40 62.50 0.20 0.64% 62.50 11 62.60 118 18.88
2020-10-21 1216 4371443 2616 272344190 62.80 62.80 62.00 62.00 0.50 -0.8% 62.00 404 62.10 3 18.73
2020-10-22 1216 5708709 2456 357635699 61.90 63.00 61.90 63.00 1.00 1.61% 62.90 1 63.00 535 19.03
2020-10-23 1216 4424817 1804 277601953 63.00 63.10 62.60 62.60 0.40 -0.63% 62.60 157 62.70 96 18.91
2020-10-26 1216 4169767 2398 261267630 62.60 63.10 62.40 62.60 0.00 0% 62.50 20 62.60 68 18.91
2020-10-27 1216 9536601 5704 591130140 62.20 62.30 61.80 61.90 0.70 -1.12% 61.90 89 62.00 256 18.70
2020-10-28 1216 7360649 4257 454613369 61.70 61.90 61.70 61.70 0.20 -0.32% 61.70 335 61.80 1 18.64
2020-10-29 1216 7744428 4569 475271958 61.70 61.70 61.20 61.20 0.50 -0.81% 61.20 345 61.30 8 18.49
2020-10-30 1216 12025952 4590 734983224 61.10 61.80 60.60 61.30 0.10 0.16% 61.20 41 61.30 241 18.52
2020-11-02 1216 4834259 2325 296116271 61.30 61.50 60.80 61.20 0.10 -0.16% 61.20 89 61.30 5 18.49
2020-11-03 1216 5334216 2427 330427531 61.50 62.30 61.30 62.30 1.10 1.8% 62.20 2 62.30 5 18.82
2020-11-04 1216 4272231 1686 266024960 62.10 62.50 61.90 62.50 0.20 0.32% 62.40 230 62.50 132 18.88
2020-11-05 1216 4788103 2348 299842855 62.80 62.90 62.50 62.60 0.10 0.16% 62.60 223 62.70 291 18.91
2020-11-06 1216 4277944 2091 267534616 62.60 62.80 62.20 62.80 0.20 0.32% 62.60 175 62.80 224 18.97
2020-11-09 1216 7659258 3311 483931170 63.20 63.30 63.00 63.30 0.50 0.8% 63.30 76 63.40 352 19.12
2020-11-10 1216 11301733 5450 723693421 63.50 64.30 63.40 64.30 1.00 1.58% 64.20 8 64.30 351 19.43
2020-11-11 1216 10247183 4738 663228349 64.30 65.10 63.90 65.10 0.80 1.24% 65.00 110 65.10 29 19.67
2020-11-12 1216 23667335 12268 1587713356 66.50 67.70 66.30 67.50 2.40 3.69% 67.40 9 67.50 689 20.39
2020-11-13 1216 14571054 7568 990724882 67.50 68.40 67.20 68.40 0.90 1.33% 68.30 6 68.40 689 18.69
2020-11-16 1216 10328756 5608 703519192 68.60 68.70 67.70 68.00 0.40 -0.58% 67.90 5 68.00 243 18.58
2020-11-18 1216 9497415 4734 648441001 67.90 68.50 67.80 68.30 0.40 0.44% 68.20 16 68.30 7 18.66
2020-11-19 1216 7246066 2969 495227478 68.80 68.80 68.00 68.40 0.10 0.15% 68.30 19 68.40 202 18.69
2020-11-23 1216 6143959 3350 419754469 68.00 68.50 67.60 68.50 0.40 0.15% 68.40 19 68.50 534 18.72
2020-11-24 1216 4591788 2765 311338012 68.10 68.20 67.60 67.60 0.90 -1.31% 67.60 64 67.70 8 18.47
2020-11-25 1216 6939708 3586 466954289 67.80 67.90 66.80 67.00 0.60 -0.89% 66.90 95 67.00 15 18.31
2020-11-26 1216 5137601 3377 343435683 67.10 67.10 66.50 67.00 0.00 0% 66.90 4 67.00 453 18.31
2020-11-27 1216 10226861 5236 678251306 66.60 66.70 66.10 66.30 0.70 -1.04% 66.30 9 66.40 6 18.11
2020-11-30 1216 30215016 8948 1977962877 66.30 67.00 65.00 65.00 1.30 -1.96% 65.00 1067 65.20 695 17.76
2020-12-01 1216 9368135 4337 616445877 65.20 66.10 65.20 66.10 1.10 1.69% 66.00 5 66.10 95 18.06
2020-12-02 1216 10756270 5050 704838810 65.50 65.90 65.30 65.30 0.80 -1.21% 65.30 335 65.40 9 17.84
2020-12-04 1216 7563746 3415 501201010 66.20 66.50 65.80 66.30 0.60 1.53% 66.30 709 66.40 66 18.11
2020-12-07 1216 9481170 5544 620594829 66.50 66.50 65.10 65.60 0.70 -1.06% 65.50 9 65.60 262 17.92
2020-12-11 1216 8208260 3469 535018200 65.20 65.70 65.00 65.10 0.40 -0.76% 65.00 1328 65.10 160 17.79
2020-12-16 1216 12120019 6283 792983350 65.30 66.00 65.00 65.70 0.70 0.92% 65.70 76 65.80 39 17.95
2020-12-18 1216 12210220 5309 815438662 67.20 67.40 66.50 66.50 0.50 1.22% 66.50 878 66.60 108 18.17
2020-12-21 1216 8060133 4052 535851217 66.20 66.90 66.00 66.80 0.30 0.45% 66.80 4 66.90 231 18.25
2020-12-22 1216 6571816 2850 435766815 66.50 66.70 65.90 66.10 0.70 -1.05% 66.00 26 66.10 26 18.06
2020-12-25 1216 3853970 2079 256033141 66.50 66.80 66.10 66.30 0.30 0.3% 66.30 703 66.40 83 18.11
2020-12-28 1216 4361614 2606 290972514 66.80 66.90 66.20 66.90 0.60 0.9% 66.80 26 66.90 38 18.28
2020-12-29 1216 4143581 2032 277216022 67.00 67.10 66.60 66.90 0.00 0% 66.90 26 67.00 105 18.28
2020-12-30 1216 8766337 4450 592323826 67.20 68.00 67.00 67.80 0.90 1.35% 67.80 33 67.90 79 18.52