南亞(1303)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　72.60
0
0%		73.20
0.6
0.83%		 　73.00
-0.2
-0.27%		72.60
-0.4
-0.55%		71.60
-1
-1.38%		72.40
0.8
1.12%		71.90
-0.5
-0.69%		 　73.00
1.1
1.53%		73.00
0
0%		72.70
-0.3
-0.41%		72.90
0.2
0.28%		73.00
0.1
0.14%		 　72.80
-0.2
-0.27%		 　　　　　　　　68.60
-4.2
-5.77%		69.70
1.1
1.6%		72.13
2 月 　68.50
-1.2
-1.72%		70.10
1.6
2.34%		68.90
-1.2
-1.71%		70.30
1.4
2.03%		69.80
-0.5
-0.71%		 　69.90
0.1
0.14%		70.00
0.1
0.14%		69.80
-0.2
-0.29%		70.40
0.6
0.86%		70.40
0
0%		 　70.10
-0.3
-0.43%		70.10
0
0%		70.80
0.7
1%		70.00
-0.8
-1.13%		69.80
-0.2
-0.29%		 　68.90
-0.9
-1.29%		68.50
-0.4
-0.58%		67.70
-0.8
-1.17%		68.10
0.4
0.59%		 69.27
3 月　67.70
-0.4
-0.59%		67.70
0
0%		68.80
1.1
1.62%		69.70
0.9
1.31%		68.20
-1.5
-2.15%		 　66.00
-2.2
-3.23%		66.20
0.2
0.3%		66.30
0.1
0.15%		63.80
-2.5
-3.77%		61.40
-2.4
-3.76%		 　58.80
-2.6
-4.23%		56.00
-2.8
-4.76%		52.40
-3.6
-6.43%		47.30
-5.1
-9.73%		50.10
2.8
5.92%		 　48.65
-1.45
-2.89%		51.70
3.05
6.27%		55.70
4
7.74%		55.60
-0.1
-0.18%		55.60
0
0%		 　55.60
0
0%		54.70
-0.9
-1.62%		59.12
4 月53.70
-1
-1.83%		 　　　55.30
1.6
2.98%		56.30
1
1.81%		58.10
1.8
3.2%		58.10
0
0%		58.40
0.3
0.52%		 　57.80
-0.6
-1.03%		60.10
2.3
3.98%		60.80
0.7
1.16%		59.90
-0.9
-1.48%		60.10
0.2
0.33%		 　59.70
-0.4
-0.67%		57.20
-2.5
-4.19%		56.90
-0.3
-0.52%		57.50
0.6
1.05%		57.00
-0.5
-0.87%		 　59.60
2.6
4.56%		60.30
0.7
1.17%		62.50
2.2
3.65%		66.20
3.7
5.92%		 58.86
5 月　　　63.50
-2.7
-4.08%		63.80
0.3
0.47%		63.00
-0.8
-1.25%		 64.00
1
1.59%		 　64.60
0.6
0.94%		63.50
-1.1
-1.7%		64.00
0.5
0.79%		62.70
-1.3
-2.03%		62.70
0
0%		 　62.60
-0.1
-0.16%		63.60
1
1.6%		63.90
0.3
0.47%		63.90
0
0%		62.30
-1.6
-2.5%		 　62.10
-0.2
-0.32%		63.30
1.2
1.93%		63.10
-0.2
-0.32%		62.50
-0.6
-0.95%		62.90
0.4
0.64%		 63.27
6 月63.20
0.3
0.48%		63.80
0.6
0.95%		65.00
1.2
1.88%		65.00
0
0%		65.30
0.3
0.46%		 　66.50
1.2
1.84%		67.00
0.5
0.75%		67.40
0.4
0.6%		66.00
-1.4
-2.08%		65.30
-0.7
-1.06%		 　64.10
-1.2
-1.84%		64.90
0.8
1.25%		64.90
0
0%		64.90
0
0%		63.80
-1.1
-1.69%		 　64.40
0.6
0.94%		65.00
0.6
0.93%		64.70
-0.3
-0.46%		 　　　64.00
-0.7
-1.08%		64.60
0.6
0.94%		 64.96
7 月65.20
0.6
0.93%		65.40
0.2
0.31%		65.80
0.4
0.61%		 　67.00
1.2
1.82%		64.80
-2.2
-3.28%		64.80
0
0%		64.30
-0.5
-0.77%		 　　63.80
-0.5
-0.78%		63.50
-0.3
-0.47%		64.10
0.6
0.94%		64.60
0.5
0.78%		64.40
-0.2
-0.31%		 　63.50
-0.9
-1.4%		64.00
0.5
0.79%		64.40
0.4
0.63%		63.50
-0.9
-1.4%		 　　62.50
-1
-1.57%		61.40
-1.1
-1.76%		61.10
-0.3
-0.49%		61.50
0.4
0.65%		61.10
-0.4
-0.65%		63.9
8 月 　60.20
-0.9
-1.47%		60.40
0.2
0.33%		60.70
0.3
0.5%		61.50
0.8
1.32%		60.80
-0.7
-1.14%		 　　62.80
2
3.29%		63.00
0.2
0.32%		63.60
0.6
0.95%		63.30
-0.3
-0.47%		 　63.90
0.6
0.95%		63.80
-0.1
-0.16%		62.70
-1.1
-1.72%		60.80
-1.9
-3.03%		62.30
1.5
2.47%		 　61.80
-0.5
-0.8%		61.70
-0.1
-0.16%		62.00
0.3
0.49%		61.60
-0.4
-0.65%		61.80
0.2
0.32%		 61.50
-0.3
-0.49%		62
9 月60.80
-0.7
-1.14%		60.80
0
0%		60.90
0.1
0.16%		60.50
-0.4
-0.66%		 　61.10
0.6
0.99%		 　61.00
-0.1
-0.16%		60.80
-0.2
-0.33%		 　61.00
0.2
0.33%		 61.10
0.1
0.16%		60.90
-0.2
-0.33%		61.30
0.4
0.66%		 　　60.30
-1
-1.63%		 58.00
-2.3
-3.81%		58.20
0.2
0.34%		 　　59.60
1.4
2.41%		59.50
-0.1
-0.17%		 60.37
10 月　　　　　60.90
1.4
2.35%		 60.70
-0.2
-0.33%		 　　61.20
0.5
0.82%		60.80
-0.4
-0.65%		60.50
-0.3
-0.49%		59.50
-1
-1.65%		59.20
-0.3
-0.5%		 　　59.40
0.2
0.34%		58.60
-0.8
-1.35%		60.50
1.9
3.24%		59.50
-1
-1.65%		 　60.00
0.5
0.84%		60.10
0.1
0.17%		59.80
-0.3
-0.5%		59.00
-0.8
-1.34%		58.70
-0.3
-0.51%		 59.97
11 月　59.70
1
1.7%		60.80
1.1
1.84%		61.00
0.2
0.33%		61.50
0.5
0.82%		61.70
0.2
0.33%		 　62.10
0.4
0.65%		63.00
0.9
1.45%		65.30
2.3
3.65%		63.90
-1.4
-2.14%		64.10
0.2
0.31%		 　64.50
0.4
0.62%		 65.50
1
1.55%		65.30
-0.2
-0.31%		 　　66.20
0.9
1.38%		65.60
-0.6
-0.91%		65.50
-0.1
-0.15%		65.80
0.3
0.46%		65.60
-0.2
-0.3%		 　64.20
-1.4
-2.13%		 63.99
12 月66.00
1.8
2.8%		65.60
-0.4
-0.61%		 67.70
2.1
3.2%		 　67.50
-0.2
-0.3%		 　　68.30
0.8
1.19%		 　　　68.70
0.4
0.59%		 67.50
-1.2
-1.75%		 　69.40
1.9
2.81%		68.60
-0.8
-1.15%		 　69.40
0.8
1.17%		 　70.60
1.2
1.73%		70.40
-0.2
-0.28%		72.50
2.1
2.98%		　68.63

說明:最高漲幅:7.74%最低跌幅:-9.73% 最高價:73.20最低價:47.30平均價:63.71,灰色底表示週末,漲138天(122.05)元,跌135天(-122.3)元,平盤16天
8%=1,6%=3,5%=2,4%=3,3%=13,2%=28,1%=56,0%=48,-0%=1,-1%=1,-2%=3,-3%=7,-4%=9,-5%=25,-6%=39,-7%=50,

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 1303 2189652 1045 158866297 72.80 72.90 72.20 72.60 0.20 0% 72.60 128 72.70 2 24.78
2020-01-03 1303 3781701 1963 276041273 72.80 73.20 72.60 73.20 0.60 0.83% 73.10 20 73.20 160 24.98
2020-01-06 1303 2672016 1287 195238868 73.20 73.20 72.90 73.00 0.20 -0.27% 73.00 338 73.10 14 24.91
2020-01-07 1303 3377914 1454 244993853 73.00 73.00 72.10 72.60 0.40 -0.55% 72.50 33 72.60 74 24.78
2020-01-08 1303 3175434 1597 227995400 72.10 72.20 71.60 71.60 1.00 -1.38% 71.60 185 71.80 48 24.44
2020-01-09 1303 2673269 1269 192838068 71.60 72.50 71.60 72.40 0.80 1.12% 72.20 1 72.40 14 24.71
2020-01-10 1303 3274598 1637 235843266 71.90 72.50 71.50 71.90 0.50 -0.69% 71.90 48 72.00 19 24.54
2020-01-13 1303 4190931 2222 304553683 71.90 73.00 71.70 73.00 1.10 1.53% 72.90 4 73.00 319 24.91
2020-01-14 1303 3040300 1415 221532136 72.80 73.00 72.50 73.00 0.00 0% 72.90 5 73.00 129 24.91
2020-01-15 1303 4187493 2030 303725959 73.00 73.00 71.90 72.70 0.30 -0.41% 72.50 1 72.70 32 24.81
2020-01-16 1303 2407534 951 174665046 72.50 72.90 72.20 72.90 0.20 0.28% 72.80 3 72.90 91 24.88
2020-01-17 1303 3058941 1394 222779864 73.00 73.00 72.50 73.00 0.10 0.14% 72.80 86 73.00 172 24.91
2020-01-20 1303 2934054 1691 214118696 72.90 73.20 72.60 72.80 0.20 -0.27% 72.80 29 72.90 14 24.85
2020-01-30 1303 13967893 6931 973595345 69.70 71.30 68.60 68.60 4.20 -5.77% 68.60 17 68.70 2 23.41
2020-01-31 1303 6665272 3080 463801480 68.80 70.00 68.80 69.70 1.10 1.6% 69.60 114 69.70 35 23.79
2020-02-03 1303 6893355 3482 473172995 68.60 69.40 67.50 68.50 1.20 -1.72% 68.50 340 68.80 1 23.38
2020-02-04 1303 5225445 2547 362648269 68.30 70.10 68.30 70.10 1.60 2.34% 70.00 2 70.10 99 23.92
2020-02-05 1303 5815108 2778 401425395 69.50 69.60 68.70 68.90 1.20 -1.71% 68.90 382 69.00 26 23.52
2020-02-06 1303 5136311 2197 359827616 69.90 70.30 69.20 70.30 1.40 2.03% 70.20 16 70.30 162 23.99
2020-02-07 1303 4547151 2007 316245070 69.20 69.90 69.10 69.80 0.50 -0.71% 69.70 28 69.80 119 23.82
2020-02-10 1303 3963643 1741 275401116 69.30 69.90 68.70 69.90 0.10 0.14% 69.70 9 69.90 35 23.86
2020-02-11 1303 2415259 1208 168843030 69.80 70.00 69.60 70.00 0.10 0.14% 69.90 14 70.00 116 23.89
2020-02-12 1303 3439330 1715 240422100 70.00 70.20 69.80 69.80 0.20 -0.29% 69.80 45 69.90 20 23.82
2020-02-13 1303 3382000 1489 237408200 69.70 70.40 69.70 70.40 0.60 0.86% 70.30 38 70.40 96 24.03
2020-02-14 1303 2294185 969 161215201 70.20 70.50 70.00 70.40 0.00 0% 70.40 3 70.50 182 24.03
2020-02-17 1303 1956786 1024 136959263 70.30 70.30 69.80 70.10 0.30 -0.43% 70.10 66 70.20 44 23.92
2020-02-18 1303 3564381 1134 248801992 69.90 70.10 69.30 70.10 0.00 0% 70.00 43 70.10 18 23.92
2020-02-19 1303 3897000 1925 275461900 70.40 71.00 70.10 70.80 0.70 1% 70.70 87 70.80 89 24.16
2020-02-20 1303 3520493 1535 246972110 70.90 70.90 69.80 70.00 0.80 -1.13% 70.00 85 70.10 8 23.89
2020-02-21 1303 3385000 1609 236553300 70.00 70.50 69.60 69.80 0.20 -0.29% 69.80 241 69.90 14 23.82
2020-02-24 1303 5735000 2810 395906700 69.00 69.70 68.50 68.90 0.90 -1.29% 68.90 260 69.00 30 23.52
2020-02-25 1303 5802458 3283 398697102 68.80 69.00 68.50 68.50 0.40 -0.58% 68.50 989 68.60 1 23.38
2020-02-26 1303 9093000 4383 616239600 68.00 68.30 67.50 67.70 0.80 -1.17% 67.70 112 67.80 30 23.11
2020-02-27 1303 6661116 2459 451965966 67.60 68.10 67.60 68.10 0.40 0.59% 68.00 48 68.10 170 23.24
2020-03-02 1303 8497616 4246 572979735 67.50 67.70 67.10 67.70 0.40 -0.59% 67.60 3 67.70 43 23.11
2020-03-03 1303 6034000 2475 409814900 67.90 68.30 67.70 67.70 0.00 0% 67.70 221 67.90 71 23.11
2020-03-04 1303 4320197 2009 295857716 67.70 68.80 67.70 68.80 1.10 1.62% 68.70 8 68.80 109 23.48
2020-03-05 1303 4455409 2458 308981683 68.80 69.70 68.70 69.70 0.90 1.31% 69.60 21 69.70 37 23.79
2020-03-06 1303 6818000 3473 465348400 69.60 69.60 67.80 68.20 1.50 -2.15% 68.20 18 68.30 206 23.28
2020-03-09 1303 11924148 6603 789686630 66.50 67.00 65.60 66.00 2.20 -3.23% 66.00 110 66.10 87 22.53
2020-03-10 1303 8178613 3877 541265126 66.00 66.80 65.80 66.20 0.20 0.3% 66.20 257 66.30 152 22.59
2020-03-11 1303 7192136 3619 477901132 66.00 67.10 66.00 66.30 0.10 0.15% 66.20 5 66.30 39 22.63
2020-03-12 1303 11400229 6207 734135429 66.40 66.40 63.60 63.80 2.50 -3.77% 63.70 49 63.80 19 21.77
2020-03-13 1303 18970000 8987 1126508500 60.00 61.50 58.10 61.40 2.40 -3.76% 61.30 15 61.40 245 20.96
2020-03-16 1303 11753137 5760 699468480 61.50 61.50 58.60 58.80 2.60 -4.23% 58.70 103 58.80 23 20.07
2020-03-17 1303 17840509 7301 1008033394 57.50 58.00 55.70 56.00 2.80 -4.76% 55.90 23 56.00 259 19.11
2020-03-18 1303 18968989 8615 1020676117 56.50 56.50 51.60 52.40 3.60 -6.43% 52.40 92 52.50 52 17.88
2020-03-19 1303 23200373 9648 1117630758 50.00 50.10 47.20 47.30 5.10 -9.73% 47.30 140 47.35 2 16.25
2020-03-20 1303 25699244 9921 1263225978 47.95 51.00 47.90 50.10 2.80 5.92% 50.10 82 50.20 22 17.22
2020-03-23 1303 13092670 4461 637710880 47.90 49.95 47.65 48.65 1.45 -2.89% 48.65 97 48.70 5 16.72
2020-03-24 1303 10285242 4545 533393084 50.80 52.50 50.50 51.70 3.05 6.27% 51.70 150 51.80 83 17.77
2020-03-25 1303 8987168 4782 493316953 53.80 55.70 53.70 55.70 4.00 7.74% 55.60 2 55.70 128 19.14
2020-03-26 1303 6194943 2819 342924199 56.80 56.80 54.20 55.60 0.10 -0.18% 55.50 40 55.60 87 19.11
2020-03-27 1303 6039232 2627 337917525 56.00 57.00 55.40 55.60 0.00 0% 55.60 18 55.70 10 19.11
2020-03-30 1303 8723566 3343 481110419 55.00 57.00 52.90 55.60 0.00 0% 55.60 258 55.80 4 19.11
2020-03-31 1303 9404405 3046 518154339 56.00 56.30 54.40 54.70 0.90 -1.62% 54.70 160 54.80 738 18.80
2020-04-01 1303 6615237 3558 358041756 54.50 55.20 53.70 53.70 1.00 -1.83% 53.70 349 53.90 3 18.45
2020-04-06 1303 7980803 3910 439624627 55.60 56.00 54.10 55.30 1.60 2.98% 55.30 246 55.40 25 19.00
2020-04-07 1303 5804647 2837 325644533 56.30 56.50 55.60 56.30 1.00 1.81% 56.20 81 56.30 128 19.35
2020-04-08 1303 8561016 4759 493360898 56.30 58.40 56.00 58.10 1.80 3.2% 58.00 115 58.10 17 19.97
2020-04-09 1303 6111631 3641 355711771 58.10 59.00 57.80 58.10 0.00 0% 58.10 31 58.20 15 19.97
2020-04-10 1303 4256618 2377 247907099 58.10 58.90 57.70 58.40 0.30 0.52% 58.30 17 58.40 35 20.07
2020-04-13 1303 4060561 2568 236035389 58.00 58.80 57.30 57.80 0.60 -1.03% 57.80 148 58.00 6 19.86
2020-04-14 1303 9455017 4339 565988388 57.80 60.50 57.80 60.10 2.30 3.98% 60.10 102 60.20 4 20.65
2020-04-15 1303 7128659 4334 431153599 60.10 60.80 60.10 60.80 0.70 1.16% 60.70 3 60.80 213 20.89
2020-04-16 1303 7709801 3371 462408955 59.80 60.50 59.60 59.90 0.90 -1.48% 59.90 41 60.00 56 20.58
2020-04-17 1303 7616892 4051 463317350 60.50 62.20 60.10 60.10 0.20 0.33% 60.10 159 60.20 4 20.65
2020-04-20 1303 5269574 2803 314250360 60.00 60.10 59.40 59.70 0.40 -0.67% 59.60 30 59.70 49 20.52
2020-04-21 1303 10638041 6551 614080242 59.50 59.50 57.00 57.20 2.50 -4.19% 57.20 161 57.30 3 19.66
2020-04-22 1303 5040085 3349 285892053 56.50 57.10 56.10 56.90 0.30 -0.52% 56.90 64 57.00 38 19.55
2020-04-23 1303 6139414 3342 353977747 56.90 59.00 56.90 57.50 0.60 1.05% 57.50 88 57.60 11 19.76
2020-04-24 1303 4369095 2777 250044051 57.50 58.00 57.00 57.00 0.50 -0.87% 57.00 440 57.30 4 19.59
2020-04-27 1303 10925063 5236 647156542 58.30 59.90 57.90 59.60 2.60 4.56% 59.50 8750 59.60 53 20.48
2020-04-28 1303 9137055 5010 549358515 60.00 60.60 59.50 60.30 0.70 1.17% 60.30 66 60.40 69 20.72
2020-04-29 1303 12466149 7791 777874000 60.50 63.10 60.50 62.50 2.20 3.65% 62.50 5212 62.60 45 21.48
2020-04-30 1303 15989935 9251 1053186355 63.00 66.80 63.00 66.20 3.70 5.92% 66.10 85 66.20 6 22.75
2020-05-04 1303 14573797 7496 922802199 62.40 64.40 62.40 63.50 2.70 -4.08% 63.50 62 63.60 52 21.82
2020-05-05 1303 5195729 2942 332522381 64.00 64.60 63.50 63.80 0.30 0.47% 63.80 23 64.00 8 21.92
2020-05-06 1303 6122000 2997 387775800 63.70 64.20 63.00 63.00 0.80 -1.25% 63.00 547 63.10 4 21.65
2020-05-08 1303 5194831 2812 332830034 63.80 64.40 63.40 64.00 1.00 1.59% 64.00 2218 64.10 19 21.99
2020-05-11 1303 4008985 2398 261309201 65.70 65.80 64.60 64.60 0.60 0.94% 64.60 114 64.90 58 22.20
2020-05-12 1303 7420000 3702 472356200 64.00 64.10 63.50 63.50 1.10 -1.7% 63.50 122 63.60 18 26.46
2020-05-13 1303 3604000 1766 229273700 63.40 64.00 63.20 64.00 0.50 0.79% 63.90 16 64.00 159 26.67
2020-05-14 1303 4869000 2527 306498000 63.40 63.70 62.50 62.70 1.30 -2.03% 62.70 134 62.80 11 26.12
2020-05-15 1303 4020000 2032 252498500 63.60 63.60 62.50 62.70 0.00 0% 62.70 56 62.80 1 26.12
2020-05-18 1303 3876690 1757 243210579 62.00 63.20 62.00 62.60 0.10 -0.16% 62.60 335 62.70 3 26.08
2020-05-19 1303 6113000 2607 389670800 64.50 64.50 63.20 63.60 1.00 1.6% 63.60 55 63.70 53 26.50
2020-05-20 1303 4043000 2083 257848100 64.00 64.00 63.40 63.90 0.30 0.47% 63.80 4 63.90 74 26.62
2020-05-21 1303 2823000 1670 180507800 63.50 64.40 63.30 63.90 0.00 0% 63.90 70 64.00 11 26.62
2020-05-22 1303 7119000 3702 446694100 63.80 63.90 62.30 62.30 1.60 -2.5% 62.30 112 62.40 7 25.96
2020-05-25 1303 4448000 2718 273865800 62.90 62.90 60.80 62.10 0.20 -0.32% 62.10 38 62.20 29 25.88
2020-05-26 1303 5980675 3175 379742532 62.90 63.80 62.50 63.30 1.20 1.93% 63.30 20 63.40 2 26.38
2020-05-27 1303 4116000 1646 260331900 63.30 63.70 63.00 63.10 0.20 -0.32% 63.10 54 63.20 15 26.29
2020-05-28 1303 4846000 1974 304275400 63.60 63.90 62.00 62.50 0.60 -0.95% 62.50 29 62.60 115 26.04
2020-05-29 1303 15233000 2860 955869600 62.40 63.40 62.00 62.90 0.40 0.64% 62.90 362 63.00 25 26.21
2020-06-01 1303 5750000 2941 365848600 63.80 63.90 63.00 63.20 0.30 0.48% 63.20 141 63.30 6 26.33
2020-06-02 1303 4311494 2471 273489184 63.20 63.80 63.10 63.80 0.60 0.95% 63.70 18 63.80 200 26.58
2020-06-03 1303 9708000 5221 628086900 64.50 65.00 64.00 65.00 1.20 1.88% 64.90 79 65.00 364 27.08
2020-06-04 1303 4716000 2547 307034600 65.90 65.90 64.70 65.00 0.00 0% 64.90 26 65.00 839 27.08
2020-06-05 1303 4522000 2310 293897900 65.20 65.30 64.70 65.30 0.30 0.46% 65.20 31 65.30 36 27.21
2020-06-08 1303 7917000 4232 523000300 65.60 66.50 65.30 66.50 1.20 1.84% 66.40 51 66.50 235 27.71
2020-06-09 1303 6055000 3422 403699200 66.60 67.00 66.00 67.00 0.50 0.75% 66.90 23 67.00 471 27.92
2020-06-10 1303 7382000 2911 496595900 67.20 67.50 66.50 67.40 0.40 0.6% 67.30 43 67.40 31 28.08
2020-06-11 1303 6227000 3478 414235400 67.30 67.50 65.60 66.00 1.40 -2.08% 65.90 19 66.00 4 27.50
2020-06-12 1303 7036000 3098 457851900 65.30 65.50 64.70 65.30 0.70 -1.06% 65.20 4 65.30 62 27.21
2020-06-15 1303 7429000 3089 479653000 65.10 65.50 63.40 64.10 1.20 -1.84% 64.00 403 64.10 26 26.71
2020-06-16 1303 6081000 3332 396574900 64.40 66.10 64.40 64.90 0.80 1.25% 64.90 13 65.00 5 27.04
2020-06-17 1303 5780901 3832 374935347 64.70 65.40 64.50 64.90 0.00 0% 64.90 29 65.00 58 27.04
2020-06-18 1303 6257002 3391 403809906 64.90 65.00 64.20 64.90 0.00 0% 64.80 19 64.90 16 27.04
2020-06-19 1303 16605384 5039 1062809368 64.80 65.20 63.80 63.80 1.10 -1.69% 63.80 124 64.00 3 26.58
2020-06-22 1303 5891278 3904 379120762 63.80 65.30 63.80 64.40 0.60 0.94% 64.20 25 64.40 248 26.83
2020-06-23 1303 5956720 3474 385327036 64.50 65.00 64.20 65.00 0.60 0.93% 64.80 9 65.00 183 27.08
2020-06-24 1303 6355364 4308 413054660 65.30 65.40 64.70 64.70 0.30 -0.46% 64.70 123 64.80 3 26.96
2020-06-29 1303 7041839 4276 450406832 64.60 64.70 63.70 64.00 0.70 -1.08% 63.90 67 64.00 713 26.67
2020-06-30 1303 5276120 2062 340827923 64.40 65.00 64.10 64.60 0.60 0.94% 64.60 71 64.70 8 26.92
2020-07-01 1303 3893446 1768 253777660 64.50 65.50 64.50 65.20 0.60 0.93% 65.20 17 65.30 136 27.17
2020-07-02 1303 5343795 2937 350875229 65.50 66.00 65.10 65.40 0.20 0.31% 65.40 176 65.60 4 27.25
2020-07-03 1303 4351800 1830 286745616 65.80 66.20 65.70 65.80 0.40 0.61% 65.80 16 65.90 113 27.42
2020-07-06 1303 10418486 3986 694304562 66.00 67.00 66.00 67.00 1.20 1.82% 66.90 51 67.00 313 27.92
2020-07-07 1303 8808769 3622 570508004 64.80 65.20 64.50 64.80 0.00 -3.28% 64.70 20 64.80 24 27.00
2020-07-08 1303 4730452 2181 305857363 64.80 65.00 64.50 64.80 0.00 0% 64.70 107 64.80 246 27.00
2020-07-09 1303 5484462 2101 352997473 64.90 64.90 64.10 64.30 0.50 -0.77% 64.30 123 64.40 38 26.79
2020-07-13 1303 5132034 1980 329082124 63.90 64.70 63.70 63.80 0.50 -0.78% 63.80 139 64.10 12 26.58
2020-07-14 1303 4707773 1764 299922808 63.80 64.10 63.50 63.50 0.30 -0.47% 63.50 556 63.70 10 26.46
2020-07-15 1303 5390527 2239 344659936 64.00 64.40 63.50 64.10 0.60 0.94% 64.10 89 64.20 30 26.71
2020-07-16 1303 5532909 2478 357946499 64.70 65.00 64.30 64.60 0.50 0.78% 64.60 2 64.70 46 26.92
2020-07-17 1303 3765183 1336 243631693 65.30 65.30 64.40 64.40 0.20 -0.31% 64.40 61 64.50 41 26.83
2020-07-20 1303 4515280 2035 286735551 63.70 64.10 63.20 63.50 0.90 -1.4% 63.50 70 63.60 7 26.46
2020-07-21 1303 6495876 2555 417635141 63.70 64.70 63.70 64.00 0.50 0.79% 64.00 102 64.10 10 26.67
2020-07-22 1303 4147867 1767 266623754 63.80 64.60 63.70 64.40 0.40 0.63% 64.20 33 64.40 111 26.83
2020-07-23 1303 3866471 1644 246301132 64.20 64.30 63.00 63.50 0.90 -1.4% 63.50 119 63.60 26 26.46
2020-07-27 1303 5004195 1860 313536978 63.00 63.00 62.40 62.50 0.60 -1.57% 62.50 209 62.60 121 26.04
2020-07-28 1303 7327916 3033 450167293 61.90 62.00 60.20 61.40 1.10 -1.76% 61.40 9 61.60 66 25.58
2020-07-29 1303 3577097 2082 220248019 61.20 62.40 61.10 61.10 0.30 -0.49% 61.10 79 61.40 28 25.46
2020-07-30 1303 4805959 2144 294650446 61.70 61.90 61.00 61.50 0.40 0.65% 61.50 23 61.60 1 25.62
2020-07-31 1303 7446168 1841 456492412 61.60 62.30 61.10 61.10 0.40 -0.65% 61.10 562 61.20 86 25.46
2020-08-03 1303 7257542 3467 438354177 61.00 61.40 60.00 60.20 0.90 -1.47% 60.20 42 60.30 101 25.08
2020-08-04 1303 4326407 1999 261526078 60.50 61.00 60.10 60.40 0.20 0.33% 60.40 80 60.50 82 25.17
2020-08-05 1303 3453564 2003 209821934 60.40 61.00 60.40 60.70 0.30 0.5% 60.60 93 60.70 21 25.29
2020-08-06 1303 5001560 2935 306906623 61.10 62.00 60.90 61.50 0.80 1.32% 61.40 17 61.50 31 25.62
2020-08-07 1303 5862552 3212 358739455 61.50 62.00 60.80 60.80 0.70 -1.14% 60.80 147 60.90 8 25.33
2020-08-11 1303 5097547 3316 322569558 63.10 63.60 62.80 62.80 0.40 3.29% 62.80 31 63.00 19 32.54
2020-08-12 1303 4494439 2528 282372976 63.10 63.40 61.90 63.00 0.20 0.32% 62.90 23 63.00 10 32.64
2020-08-13 1303 4347915 1954 275606385 63.50 63.70 62.60 63.60 0.60 0.95% 63.50 27 63.60 65 32.95
2020-08-14 1303 1725914 974 108915327 62.90 63.40 62.80 63.30 0.30 -0.47% 63.20 35 63.30 22 32.80
2020-08-17 1303 2542078 1158 161918845 63.30 63.90 63.20 63.90 0.60 0.95% 63.80 2 63.90 98 33.11
2020-08-18 1303 3302986 1144 209851296 64.00 64.00 63.00 63.80 0.10 -0.16% 63.50 26 63.80 157 33.06
2020-08-19 1303 4137936 2307 260436968 63.50 63.60 62.70 62.70 1.10 -1.72% 62.70 147 62.80 33 32.49
2020-08-20 1303 6853085 3286 419703502 62.00 62.30 60.60 60.80 1.90 -3.03% 60.80 166 60.90 63 31.50
2020-08-21 1303 4280218 2472 266171352 62.00 62.70 61.70 62.30 1.50 2.47% 62.20 24 62.30 1 32.28
2020-08-24 1303 2275386 950 140880132 62.20 62.30 61.60 61.80 0.50 -0.8% 61.80 30 61.90 39 32.02
2020-08-25 1303 4781283 2523 296208865 61.70 62.50 61.70 61.70 0.10 -0.16% 61.70 96 61.90 20 31.97
2020-08-26 1303 3908268 1914 241650216 61.80 62.30 61.60 62.00 0.30 0.49% 61.80 19 62.00 24 32.12
2020-08-27 1303 3205941 1440 197319635 62.20 62.20 61.20 61.60 0.40 -0.65% 61.50 72 61.60 16 31.92
2020-08-28 1303 3374894 1694 208281323 61.10 62.00 61.10 61.80 0.20 0.32% 61.70 71 61.80 11 32.02
2020-08-31 1303 6556708 1722 403037091 62.00 62.00 61.00 61.50 0.30 -0.49% 61.30 19 61.50 80 31.87
2020-09-01 1303 7975048 2708 484796228 61.30 61.50 60.50 60.80 0.70 -1.14% 60.80 11 60.90 110 31.50
2020-09-02 1303 5515247 2711 334405812 60.80 61.00 60.30 60.80 0.00 0% 60.80 33 60.90 56 31.50
2020-09-03 1303 5799606 2679 353589874 60.70 61.70 60.60 60.90 0.10 0.16% 60.80 15 60.90 137 31.55
2020-09-04 1303 4163609 2087 252859949 60.80 61.10 60.40 60.50 0.40 -0.66% 60.50 220 60.60 5 31.35
2020-09-07 1303 3925639 1963 239846945 60.50 61.40 60.50 61.10 0.60 0.99% 61.00 39 61.10 15 31.66
2020-09-10 1303 2564035 1623 155728135 61.20 61.20 60.50 61.00 0.00 -0.16% 60.70 12 61.00 139 31.61
2020-09-11 1303 3657268 2047 221376698 60.90 60.90 60.30 60.80 0.20 -0.33% 60.70 5 60.80 31 31.50
2020-09-14 1303 2527282 1341 153689902 61.00 61.00 60.50 61.00 0.20 0.33% 60.90 190 61.00 213 31.61
2020-09-16 1303 3783832 1914 230947412 61.20 61.30 60.70 61.10 0.10 0.16% 61.00 246 61.10 4 31.66
2020-09-17 1303 3971220 2085 241758120 60.80 61.10 60.70 60.90 0.20 -0.33% 60.90 74 61.00 267 31.55
2020-09-18 1303 13321470 4461 819602034 61.00 61.90 60.90 61.30 0.40 0.66% 61.20 573 61.30 159 31.76
2020-09-22 1303 5320273 2458 322364523 61.40 61.40 60.20 60.30 1.20 -1.63% 60.30 42 60.40 64 31.24
2020-09-24 1303 12274995 6051 718019589 59.50 59.70 58.00 58.00 2.00 -3.81% 58.00 1095 58.10 78 30.05
2020-09-25 1303 4110565 1829 240591549 58.30 59.10 58.20 58.20 0.20 0.34% 58.20 51 58.40 7 30.16
2020-09-29 1303 2639930 1406 157323806 59.70 59.90 59.40 59.60 0.20 2.41% 59.60 13 59.70 52 30.88
2020-09-30 1303 4228582 1651 252406692 60.20 60.20 59.50 59.50 0.10 -0.17% 59.50 696 59.60 25 30.83
2020-10-06 1303 4113661 2576 249451810 60.40 60.90 60.30 60.90 1.20 2.35% 60.80 17 60.90 33 31.55
2020-10-08 1303 1622800 764 98296915 60.60 60.70 60.40 60.70 0.30 -0.33% 60.60 56 60.70 174 31.45
2020-10-12 1303 4457000 2151 270915600 61.00 61.20 60.50 61.20 0.50 0.82% 61.10 3 61.20 147 31.71
2020-10-13 1303 2655131 1142 160948437 61.10 61.10 60.20 60.80 0.40 -0.65% 60.70 58 60.80 106 31.50
2020-10-14 1303 4071560 1580 246542171 60.80 61.00 60.20 60.50 0.30 -0.49% 60.40 60 60.50 10 31.35
2020-10-15 1303 7042398 3193 419822021 60.10 60.40 59.00 59.50 1.00 -1.65% 59.50 23 59.60 9 30.83
2020-10-16 1303 5487803 2002 326528262 59.40 60.00 59.20 59.20 0.30 -0.5% 59.20 40 59.50 33 30.67
2020-10-20 1303 5085716 2116 301700789 59.20 59.60 59.10 59.40 0.40 0.34% 59.30 53 59.40 93 30.78
2020-10-21 1303 8793176 4091 517544536 59.80 59.80 58.20 58.60 0.80 -1.35% 58.60 139 58.70 7 30.36
2020-10-22 1303 20867799 5272 1237250768 58.30 60.50 58.10 60.50 1.90 3.24% 60.40 1504 60.50 514 31.35
2020-10-23 1303 6681723 3201 397155721 60.00 60.00 59.00 59.50 1.00 -1.65% 59.50 14 59.60 108 30.83
2020-10-26 1303 4761020 1998 285284558 59.50 60.20 59.40 60.00 0.50 0.84% 59.90 8 60.00 139 31.09
2020-10-27 1303 4345454 1824 260959713 59.60 60.20 59.50 60.10 0.10 0.17% 60.00 212 60.10 55 31.14
2020-10-28 1303 4347571 2030 259614236 60.00 60.10 59.20 59.80 0.30 -0.5% 59.50 63 59.80 84 30.98
2020-10-29 1303 5209237 2452 307367518 59.00 59.40 58.50 59.00 0.80 -1.34% 59.00 235 59.10 57 30.57
2020-10-30 1303 6406194 1909 375883079 58.90 58.90 58.10 58.70 0.30 -0.51% 58.60 25 58.70 1 30.41
2020-11-02 1303 3760396 1848 222762971 58.70 59.70 58.70 59.70 1.00 1.7% 59.50 16 59.70 35 30.93
2020-11-03 1303 7117345 3106 430078613 59.90 60.80 59.80 60.80 1.10 1.84% 60.60 1 60.80 304 31.50
2020-11-04 1303 5535313 2509 337217551 60.00 61.20 59.80 61.00 0.20 0.33% 61.00 134 61.10 113 31.61
2020-11-05 1303 4464851 2088 273931196 61.40 61.70 61.00 61.50 0.50 0.82% 61.40 11 61.50 118 31.87
2020-11-06 1303 4368921 1628 268446588 61.20 61.70 61.10 61.70 0.20 0.33% 61.50 198 61.70 195 31.97
2020-11-09 1303 5240529 2214 325092858 62.20 62.50 61.60 62.10 0.40 0.65% 61.80 4 62.10 56 32.18
2020-11-10 1303 7172504 3838 449786293 62.40 63.00 62.30 63.00 0.90 1.45% 62.90 16 63.00 900 28.25
2020-11-11 1303 14576326 7353 939054951 63.50 65.30 63.40 65.30 2.30 3.65% 65.20 2 65.30 101 29.28
2020-11-12 1303 6057508 3101 388076895 64.90 65.20 63.50 63.90 1.40 -2.14% 63.80 16 63.90 63 28.65
2020-11-13 1303 4705488 2093 301087022 63.90 64.20 63.70 64.10 0.20 0.31% 64.00 60 64.10 77 28.74
2020-11-16 1303 6666674 3328 429588924 64.50 64.80 64.20 64.50 0.40 0.62% 64.50 7 64.60 195 28.92
2020-11-18 1303 9346903 4593 608974585 64.90 65.50 64.60 65.50 0.50 1.55% 65.20 63 65.50 543 29.37
2020-11-19 1303 5334516 1983 348045192 64.70 65.50 64.60 65.30 0.20 -0.31% 65.20 81 65.30 25 29.28
2020-11-23 1303 7079100 2655 467883935 66.00 66.30 65.70 66.20 0.50 1.38% 66.10 12 66.20 157 29.69
2020-11-24 1303 4415592 2011 290625287 66.10 66.20 65.20 65.60 0.60 -0.91% 65.50 18 65.60 85 29.42
2020-11-25 1303 5863535 2456 385986339 65.60 66.20 65.50 65.50 0.10 -0.15% 65.50 165 65.60 44 29.37
2020-11-26 1303 4307115 1507 282536419 65.10 65.80 65.10 65.80 0.30 0.46% 65.70 23 65.80 127 29.51
2020-11-27 1303 8042187 2893 528409473 65.40 66.00 65.30 65.60 0.20 -0.3% 65.60 194 65.70 1 29.42
2020-11-30 1303 20661990 3984 1335029577 65.90 66.20 64.20 64.20 1.40 -2.13% 64.20 314 64.50 551 28.79
2020-12-01 1303 5992531 2609 392135108 64.60 66.00 64.60 66.00 1.80 2.8% 65.90 11 66.00 583 29.60
2020-12-02 1303 6187563 2159 404649481 64.90 66.00 64.80 65.60 0.40 -0.61% 65.50 59 65.60 38 29.42
2020-12-04 1303 12260786 5738 830643283 67.20 68.00 67.20 67.70 1.10 3.2% 67.60 159 67.70 65 30.36
2020-12-07 1303 7499868 3581 506853924 68.30 68.50 67.00 67.50 0.20 -0.3% 67.40 18 67.50 53 30.27
2020-12-11 1303 7582096 3255 516226156 67.60 68.30 67.60 68.30 0.50 1.19% 68.20 8 68.30 156 30.63
2020-12-16 1303 7005453 3802 477612482 67.50 68.80 67.50 68.70 1.50 0.59% 68.60 5 68.70 150 30.81
2020-12-18 1303 8923193 3075 605940752 68.10 68.70 67.50 67.50 1.10 -1.75% 67.50 433 67.60 24 30.27
2020-12-21 1303 7187344 4181 494854560 67.60 69.40 67.60 69.40 1.90 2.81% 69.30 3 69.40 274 31.12
2020-12-22 1303 7528871 3852 523642899 69.50 70.30 68.00 68.60 0.80 -1.15% 68.60 11 68.70 59 30.76
2020-12-25 1303 3134360 1717 217944650 69.20 69.90 69.10 69.40 0.20 1.17% 69.40 75 69.50 27 31.12
2020-12-28 1303 6930374 3986 486928543 69.40 70.70 69.40 70.60 1.20 1.73% 70.60 43 70.70 101 31.66
2020-12-29 1303 3126134 1453 219486659 70.60 70.70 70.00 70.40 0.20 -0.28% 70.30 95 70.40 32 31.57
2020-12-30 1303 12444962 6546 893378758 70.60 72.90 70.60 72.50 2.10 2.98% 72.50 3 72.60 83 32.51