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　68.60
0
0%		68.20
-0.4
-0.58%		 　66.80
-1.4
-2.05%		68.30
1.5
2.25%		67.70
-0.6
-0.88%		67.40
-0.3
-0.44%		67.00
-0.4
-0.59%		 　69.20
2.2
3.28%		69.10
-0.1
-0.14%		68.20
-0.9
-1.3%		68.00
-0.2
-0.29%		67.90
-0.1
-0.15%		 　68.00
0.1
0.15%		 　　　　　　　　62.80
-5.2
-7.65%		63.60
0.8
1.27%		67.24
2 月 　63.90
0.3
0.47%		64.80
0.9
1.41%		64.80
0
0%		66.60
1.8
2.78%		65.30
-1.3
-1.95%		 　64.70
-0.6
-0.92%		65.50
0.8
1.24%		65.30
-0.2
-0.31%		65.40
0.1
0.15%		66.20
0.8
1.22%		 　65.80
-0.4
-0.6%		66.00
0.2
0.3%		66.70
0.7
1.06%		66.30
-0.4
-0.6%		65.50
-0.8
-1.21%		 　64.50
-1
-1.53%		64.70
0.2
0.31%		64.20
-0.5
-0.77%		62.70
-1.5
-2.34%		 64.41
3 月　60.30
-2.4
-3.83%		61.00
0.7
1.16%		61.60
0.6
0.98%		62.90
1.3
2.11%		61.30
-1.6
-2.54%		 　61.30
0
0%		60.30
-1
-1.63%		59.40
-0.9
-1.49%		56.80
-2.6
-4.38%		55.30
-1.5
-2.64%		 　52.60
-2.7
-4.88%		50.70
-1.9
-3.61%		50.30
-0.4
-0.79%		48.10
-2.2
-4.37%		51.80
3.7
7.69%		 　48.20
-3.6
-6.95%		51.90
3.7
7.68%		54.90
3
5.78%		55.10
0.2
0.36%		60.10
5
9.07%		 　59.30
-0.8
-1.33%		58.00
-1.3
-2.19%		56.25
4 月58.40
0.4
0.69%		 　　　61.60
3.2
5.48%		61.80
0.2
0.32%		62.50
0.7
1.13%		61.80
-0.7
-1.12%		62.00
0.2
0.32%		 　62.00
0
0%		63.70
1.7
2.74%		64.80
1.1
1.73%		65.00
0.2
0.31%		65.10
0.1
0.15%		 　64.40
-0.7
-1.08%		63.20
-1.2
-1.86%		63.10
-0.1
-0.16%		64.40
1.3
2.06%		64.70
0.3
0.47%		 　65.40
0.7
1.08%		65.90
0.5
0.76%		65.50
-0.4
-0.61%		66.10
0.6
0.92%		 63.59
5 月　　　64.90
-1.2
-1.82%		65.30
0.4
0.62%		65.00
-0.3
-0.46%		 66.30
1.3
2%		 　66.90
0.6
0.9%		66.00
-0.9
-1.35%		66.50
0.5
0.76%		66.00
-0.5
-0.75%		62.60
-3.4
-5.15%		 　63.00
0.4
0.64%		61.10
-1.9
-3.02%		61.00
-0.1
-0.16%		60.60
-0.4
-0.66%		60.70
0.1
0.17%		 　61.50
0.8
1.32%		62.00
0.5
0.81%		62.00
0
0%		61.50
-0.5
-0.81%		64.50
3
4.88%		 63.74
6 月64.20
-0.3
-0.47%		65.10
0.9
1.4%		66.10
1
1.54%		66.40
0.3
0.45%		66.30
-0.1
-0.15%		 　66.80
0.5
0.75%		66.00
-0.8
-1.2%		67.00
1
1.52%		67.80
0.8
1.19%		69.10
1.3
1.92%		 　67.80
-1.3
-1.88%		68.60
0.8
1.18%		68.60
0
0%		68.90
0.3
0.44%		68.80
-0.1
-0.15%		 　70.10
1.3
1.89%		70.00
-0.1
-0.14%		70.10
0.1
0.14%		 　　　69.80
-0.3
-0.43%		64.00
-5.8
-8.31%		 67.62
7 月64.50
0.5
0.78%		65.30
0.8
1.24%		66.10
0.8
1.23%		 　66.50
0.4
0.61%		65.60
-0.9
-1.35%		65.10
-0.5
-0.76%		64.80
-0.3
-0.46%		 　　64.80
0
0%		64.70
-0.1
-0.15%		63.90
-0.8
-1.24%		64.10
0.2
0.31%		64.00
-0.1
-0.16%		 　61.50
-2.5
-3.91%		61.20
-0.3
-0.49%		61.90
0.7
1.14%		62.20
0.3
0.48%		 　　60.40
-1.8
-2.89%		60.60
0.2
0.33%		60.10
-0.5
-0.83%		61.30
1.2
2%		61.70
0.4
0.65%		63.34
8 月 　62.10
0.4
0.65%		63.80
1.7
2.74%		63.40
-0.4
-0.63%		64.00
0.6
0.95%		63.60
-0.4
-0.63%		 　　62.00
-1.6
-2.52%		62.10
0.1
0.16%		 66.70
4.6
7.41%		 　69.10
2.4
3.6%		67.70
-1.4
-2.03%		66.60
-1.1
-1.62%		64.00
-2.6
-3.9%		64.40
0.4
0.63%		 　63.30
-1.1
-1.71%		63.80
0.5
0.79%		63.60
-0.2
-0.31%		63.90
0.3
0.47%		62.90
-1
-1.56%		 62.50
-0.4
-0.64%		64.14
9 月 62.50
0
0%		62.5
10 月 62.50
0
0%		62.5
11 月 62.50
0
0%		62.5
12 月 62.50
0
0%		62.5

說明:最高漲幅:9.07%最低跌幅:-8.31% 最高價:70.10最低價:48.10平均價:63.21,灰色底表示週末,漲90天(91.9)元,跌98天(-115.5)元,平盤134天
9%=1,8%=2,7%=2,6%=1,5%=3,4%=2,3%=5,2%=12,1%=40,0%=156,-0%=2,-1%=3,-2%=3,-3%=7,-4%=11,-5%=18,-6%=21,-7%=33,

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 4938 3856549 2506 263525081 69.00 69.00 68.00 68.60 0.20 0% 68.50 19 68.60 23 12.47
2020-01-03 4938 5381135 3195 368275776 69.40 69.40 67.60 68.20 0.40 -0.58% 68.10 12 68.20 119 12.40
2020-01-06 4938 4837803 2990 323962414 67.60 67.90 66.50 66.80 1.40 -2.05% 66.80 97 66.90 20 12.15
2020-01-07 4938 8359560 4201 568889780 67.10 68.70 67.10 68.30 1.50 2.25% 68.00 47 68.30 314 12.42
2020-01-08 4938 6507938 2795 439235383 67.90 68.00 66.80 67.70 0.60 -0.88% 67.60 4 67.70 39 12.31
2020-01-09 4938 5624468 2523 379545230 67.90 68.30 66.80 67.40 0.30 -0.44% 67.30 55 67.40 69 12.25
2020-01-10 4938 6470970 2919 433976990 67.70 67.80 66.60 67.00 0.40 -0.59% 66.90 94 67.00 134 12.18
2020-01-13 4938 9544345 4786 657323205 68.00 69.40 67.80 69.20 2.20 3.28% 69.00 22 69.20 213 12.58
2020-01-14 4938 5338808 2548 368172252 69.50 69.50 68.40 69.10 0.10 -0.14% 69.00 3 69.10 242 12.56
2020-01-15 4938 4310810 1987 295748326 69.10 69.20 68.20 68.20 0.90 -1.3% 68.20 120 68.30 175 12.40
2020-01-16 4938 3899727 1958 265062746 68.20 68.20 67.80 68.00 0.20 -0.29% 67.90 113 68.00 613 12.36
2020-01-17 4938 5125568 2267 348555149 68.00 68.50 67.70 67.90 0.10 -0.15% 67.90 24 68.00 444 12.35
2020-01-20 4938 5018424 2350 341820171 68.40 68.80 67.90 68.00 0.10 0.15% 67.90 402 68.00 225 12.36
2020-01-30 4938 15576379 7131 987997063 65.20 65.20 62.50 62.80 5.20 -7.65% 62.80 1 62.90 67 11.42
2020-01-31 4938 7803081 3764 498865438 62.80 64.90 62.80 63.60 0.80 1.27% 63.60 84 63.70 20 11.56
2020-02-03 4938 11105152 4877 703245190 61.10 65.00 60.70 63.90 0.30 0.47% 63.90 47 64.00 77 11.62
2020-02-04 4938 9726760 3883 630865800 65.00 65.30 63.70 64.80 0.90 1.41% 64.70 62 64.80 124 11.78
2020-02-05 4938 5953267 3117 385439955 64.80 65.30 64.00 64.80 0.00 0% 64.80 112 65.00 89 11.78
2020-02-06 4938 8475316 3326 559327225 65.00 66.60 65.00 66.60 1.80 2.78% 66.50 3 66.60 165 12.11
2020-02-07 4938 4478232 2432 292954665 65.90 65.90 65.10 65.30 1.30 -1.95% 65.20 78 65.30 12 11.87
2020-02-10 4938 7224062 3309 466736690 63.80 65.50 63.20 64.70 0.60 -0.92% 64.60 64 64.70 21 11.76
2020-02-11 4938 4355463 1975 283620817 64.80 65.80 64.50 65.50 0.80 1.24% 65.50 36 65.60 64 11.91
2020-02-12 4938 5223695 2880 341621340 65.40 66.00 64.80 65.30 0.20 -0.31% 65.30 307 65.40 8 11.87
2020-02-13 4938 3393000 1590 222712900 65.50 66.20 65.40 65.40 0.10 0.15% 65.30 109 65.40 51 11.89
2020-02-14 4938 3393751 1707 224112679 65.40 66.30 65.40 66.20 0.80 1.22% 66.10 2 66.20 143 12.04
2020-02-17 4938 2381405 1105 155966239 65.30 65.80 64.90 65.80 0.40 -0.6% 65.60 11 65.80 19 11.96
2020-02-18 4938 6818234 2833 446203144 65.20 66.20 64.40 66.00 0.20 0.3% 66.00 727 66.10 98 12.00
2020-02-19 4938 6765000 2641 450001000 65.90 67.20 65.60 66.70 0.70 1.06% 66.60 199 66.70 18 12.13
2020-02-20 4938 4643701 2263 308590411 67.00 67.20 65.90 66.30 0.40 -0.6% 66.30 77 66.40 17 12.05
2020-02-21 4938 6402000 2398 419650200 65.50 65.90 65.10 65.50 0.80 -1.21% 65.40 39 65.50 38 11.91
2020-02-24 4938 4136000 1985 267250400 64.10 65.00 64.10 64.50 1.00 -1.53% 64.50 83 64.60 50 11.73
2020-02-25 4938 6340039 2532 409308308 64.00 65.00 63.50 64.70 0.20 0.31% 64.60 102 64.70 174 11.76
2020-02-26 4938 5353000 2236 344397400 64.00 64.70 63.60 64.20 0.50 -0.77% 64.20 54 64.30 34 11.67
2020-02-27 4938 9466729 3431 598567989 63.90 64.10 62.70 62.70 1.50 -2.34% 62.70 130 62.80 127 11.40
2020-03-02 4938 16746161 6989 1014845442 60.70 61.30 60.20 60.30 2.40 -3.83% 60.30 164 60.40 7 10.96
2020-03-03 4938 11911000 3693 729890000 61.50 61.90 61.00 61.00 0.70 1.16% 61.00 273 61.10 46 11.09
2020-03-04 4938 10591942 3644 653927405 60.60 62.20 60.60 61.60 0.60 0.98% 61.60 15 61.70 2 11.20
2020-03-05 4938 6719718 2376 421017843 62.70 63.00 62.10 62.90 1.30 2.11% 62.80 157 62.90 24 11.44
2020-03-06 4938 7899000 3312 485884400 62.10 62.30 61.20 61.30 1.60 -2.54% 61.30 334 61.40 11 11.15
2020-03-09 4938 13402853 5826 817377268 60.10 62.40 59.80 61.30 0.00 0% 61.20 46 61.30 73 11.15
2020-03-10 4938 12688636 5508 768185692 60.80 61.30 59.70 60.30 1.00 -1.63% 60.30 11 60.40 9 10.96
2020-03-11 4938 9119944 4165 549879135 60.40 61.20 59.40 59.40 0.90 -1.49% 59.40 273 59.50 6 10.80
2020-03-12 4938 10045189 5214 578576875 59.00 59.00 56.80 56.80 2.60 -4.38% 56.80 48 56.90 29 10.33
2020-03-13 4938 16114000 7552 871119000 53.10 56.50 52.00 55.30 1.50 -2.64% 55.30 82 55.40 3 10.05
2020-03-16 4938 8685163 4474 467410839 55.00 55.50 52.60 52.60 2.70 -4.88% 52.60 148 52.80 46 9.56
2020-03-17 4938 11815094 5982 604412794 50.20 52.60 50.20 50.70 1.90 -3.61% 50.70 145 50.90 48 9.22
2020-03-18 4938 8971566 5024 455337007 51.00 51.70 50.20 50.30 0.40 -0.79% 50.20 89 50.30 32 9.15
2020-03-19 4938 14414287 7153 698518870 49.00 50.00 46.90 48.10 2.20 -4.37% 48.05 22 48.10 64 8.75
2020-03-20 4938 12617984 5330 648986649 49.00 52.70 49.00 51.80 3.70 7.69% 51.70 103 51.80 9 9.42
2020-03-23 4938 7326436 4037 360959438 49.45 50.40 48.20 48.20 3.60 -6.95% 48.20 14 48.25 34 8.76
2020-03-24 4938 9289527 4600 480188687 49.50 52.50 49.35 51.90 3.70 7.68% 51.90 25 52.00 216 9.44
2020-03-25 4938 8781625 4427 482747175 54.00 55.50 54.00 54.90 3.00 5.78% 54.80 153 54.90 36 9.98
2020-03-26 4938 7947779 3862 437175389 56.00 56.40 53.50 55.10 0.20 0.36% 55.10 147 55.20 1 10.02
2020-03-27 4938 24426406 8351 1476122168 60.60 60.60 59.50 60.10 5.00 9.07% 60.00 216 60.10 120 8.12
2020-03-30 4938 11178026 5124 662361725 58.50 60.10 58.30 59.30 0.80 -1.33% 59.30 61 59.40 56 8.01
2020-03-31 4938 15283052 6522 903271836 60.10 60.50 58.00 58.00 1.30 -2.19% 57.90 70 58.00 2 7.84
2020-04-01 4938 7226166 4220 424075003 58.00 59.40 57.80 58.40 0.40 0.69% 58.40 186 58.50 63 7.89
2020-04-06 4938 15022498 7381 915932257 59.50 61.60 58.80 61.60 3.20 5.48% 61.50 4 61.60 64 8.32
2020-04-07 4938 10391819 5441 648129192 62.80 63.70 61.60 61.80 0.20 0.32% 61.80 151 61.90 92 8.35
2020-04-08 4938 8953395 4452 558941178 61.90 63.00 61.60 62.50 0.70 1.13% 62.50 255 62.60 84 8.45
2020-04-09 4938 6008634 3475 374304829 63.60 63.70 61.50 61.80 0.70 -1.12% 61.80 75 61.90 29 8.35
2020-04-10 4938 4534762 1888 280272192 61.90 62.40 61.40 62.00 0.20 0.32% 61.80 28 62.00 234 8.38
2020-04-13 4938 4623617 2192 287047470 61.80 62.60 61.30 62.00 0.00 0% 62.00 282 62.30 37 8.38
2020-04-14 4938 11334766 5123 718484728 62.40 63.70 62.10 63.70 1.70 2.74% 63.60 9 63.70 90 8.61
2020-04-15 4938 10599420 5282 685925988 64.50 65.20 64.10 64.80 1.10 1.73% 64.70 40 64.80 66 8.76
2020-04-16 4938 10178239 4215 658992835 63.80 65.40 63.70 65.00 0.20 0.31% 64.90 189 65.00 420 8.78
2020-04-17 4938 15501240 5773 1012233101 66.00 66.20 64.50 65.10 0.10 0.15% 65.00 24 65.10 2 8.80
2020-04-20 4938 8634387 3429 560314606 65.30 65.70 64.30 64.40 0.70 -1.08% 64.40 34 64.50 7 8.70
2020-04-21 4938 11322907 5317 725418101 64.40 65.50 63.10 63.20 1.20 -1.86% 63.20 25 63.30 17 8.54
2020-04-22 4938 9737701 4711 614468493 62.80 63.70 62.60 63.10 0.10 -0.16% 63.10 432 63.20 468 8.53
2020-04-23 4938 8921273 3533 569499067 63.90 64.50 63.00 64.40 1.30 2.06% 64.30 50 64.40 106 8.70
2020-04-24 4938 9093388 3720 587759892 64.40 65.00 64.00 64.70 0.30 0.47% 64.50 184 64.70 164 8.74
2020-04-27 4938 9603208 4462 630719926 65.50 66.20 65.20 65.40 0.70 1.08% 65.30 164 65.40 280 8.84
2020-04-28 4938 6496440 2897 427069092 65.50 65.90 65.40 65.90 0.50 0.76% 65.80 26 65.90 132 8.91
2020-04-29 4938 11368761 4251 751094609 66.00 66.50 65.50 65.50 0.40 -0.61% 65.50 323 65.60 4 8.85
2020-04-30 4938 13207118 5397 871815488 66.00 66.40 65.70 66.10 0.60 0.92% 66.10 40 66.20 90 8.93
2020-05-04 4938 8357283 4149 543680495 65.00 65.60 64.80 64.90 1.20 -1.82% 64.90 19 65.00 45 8.77
2020-05-05 4938 5798106 2773 379780266 65.20 65.90 65.10 65.30 0.40 0.62% 65.30 898 65.40 4 8.82
2020-05-06 4938 6973000 2846 454516000 65.00 65.60 64.60 65.00 0.30 -0.46% 65.00 605 65.20 22 8.78
2020-05-08 4938 7298854 3340 482058964 66.00 66.30 65.70 66.30 1.00 2% 66.20 24 66.30 89 8.96
2020-05-11 4938 8368191 4292 560232540 66.70 67.30 66.60 66.90 0.60 0.9% 66.90 980 67.00 13 9.04
2020-05-12 4938 10905000 4525 721012500 66.20 66.70 65.70 66.00 0.90 -1.35% 65.90 231 66.00 37 8.92
2020-05-13 4938 6106000 2592 404254100 66.00 66.50 65.80 66.50 0.50 0.76% 66.40 3 66.50 152 8.99
2020-05-14 4938 7680000 2905 505890400 65.10 66.60 65.10 66.00 0.50 -0.75% 66.00 920 66.10 111 8.92
2020-05-15 4938 28495000 12620 1785774500 62.00 63.80 61.70 62.60 3.40 -5.15% 62.60 591 62.70 2 8.37
2020-05-18 4938 9213698 4352 578405774 62.80 63.00 62.40 63.00 0.40 0.64% 62.90 24 63.00 165 8.42
2020-05-19 4938 20208000 9894 1247035900 63.90 63.90 60.90 61.10 1.90 -3.02% 61.10 419 61.20 78 8.17
2020-05-20 4938 8671000 4511 531172000 61.20 61.70 61.00 61.00 0.10 -0.16% 61.00 480 61.10 41 8.16
2020-05-21 4938 13662000 6168 831418500 60.60 61.40 60.60 60.60 0.40 -0.66% 60.60 669 60.70 26 8.10
2020-05-22 4938 7789000 4188 472828700 60.60 61.10 60.30 60.70 0.10 0.17% 60.70 9 60.80 57 8.12
2020-05-25 4938 6380000 3088 390341600 61.10 61.70 60.50 61.50 0.80 1.32% 61.50 2 61.60 50 8.22
2020-05-26 4938 10451269 4724 648908481 62.00 62.40 61.80 62.00 0.50 0.81% 61.90 182 62.00 265 8.29
2020-05-27 4938 5325000 3252 331259500 62.40 62.50 62.00 62.00 0.00 0% 62.00 349 62.10 55 8.29
2020-05-28 4938 9546000 4563 589399300 62.30 62.50 61.20 61.50 0.50 -0.81% 61.50 3 61.60 73 8.22
2020-05-29 4938 15281000 5115 968347000 61.30 64.50 61.30 64.50 3.00 4.88% 64.50 143 64.60 23 8.62
2020-06-01 4938 11703000 5961 753773200 64.50 65.20 63.70 64.20 0.30 -0.47% 64.10 257 64.20 107 8.58
2020-06-02 4938 8102988 4793 526694598 64.60 65.20 64.40 65.10 0.90 1.4% 65.00 186 65.10 95 8.70
2020-06-03 4938 13713000 7825 908449000 65.90 66.70 65.50 66.10 1.00 1.54% 66.00 440 66.10 7 8.84
2020-06-04 4938 12228000 7131 814338500 66.70 67.00 66.20 66.40 0.30 0.45% 66.30 54 66.40 20 8.88
2020-06-05 4938 7457000 4097 493269700 66.40 66.40 66.00 66.30 0.10 -0.15% 66.20 27 66.30 1 8.86
2020-06-08 4938 10478000 5112 699172900 66.80 67.00 66.40 66.80 0.50 0.75% 66.70 13 66.80 50 8.93
2020-06-09 4938 9247000 4157 613953800 66.70 66.90 66.00 66.00 0.80 -1.2% 66.00 261 66.10 25 8.82
2020-06-10 4938 9336000 5001 622871200 66.00 67.00 65.90 67.00 1.00 1.52% 66.90 122 67.00 275 8.96
2020-06-11 4938 27455000 13593 1894815400 70.00 70.90 67.20 67.80 0.80 1.19% 67.70 64 67.80 65 9.06
2020-06-12 4938 20746000 8826 1420451900 66.80 69.30 66.60 69.10 1.30 1.92% 69.00 35 69.10 200 9.24
2020-06-15 4938 14081000 8248 965485300 69.10 69.50 67.50 67.80 1.30 -1.88% 67.80 47 67.90 9 9.06
2020-06-16 4938 10799000 5748 743087000 68.80 69.20 68.50 68.60 0.80 1.18% 68.60 89 68.70 4 9.17
2020-06-17 4938 7961730 5050 544327456 68.80 69.00 68.00 68.60 0.00 0% 68.60 15 68.70 165 9.17
2020-06-18 4938 7627374 3714 525353447 68.70 69.20 68.60 68.90 0.30 0.44% 68.80 187 68.90 5 9.21
2020-06-19 4938 17805737 6429 1224977984 68.60 69.30 68.20 68.80 0.10 -0.15% 68.80 5 68.90 3 9.20
2020-06-22 4938 17902617 8104 1251783998 68.90 70.50 68.90 70.10 1.30 1.89% 70.10 14 70.20 65 9.37
2020-06-23 4938 20325050 7143 1431777000 70.90 71.10 70.00 70.00 0.10 -0.14% 70.00 866 70.10 17 9.36
2020-06-24 4938 22129308 7040 1551975857 70.00 70.50 69.30 70.10 0.10 0.14% 70.10 135 70.20 4 9.37
2020-06-29 4938 27384833 10152 1915170605 69.60 70.40 69.50 69.80 0.30 -0.43% 69.80 62 69.90 61 9.33
2020-06-30 4938 52507893 19829 2147483647 65.20 65.90 64.00 64.00 0.00 -8.31% 64.00 2247 64.10 182 8.56
2020-07-01 4938 11092890 4854 716141835 64.20 65.00 64.20 64.50 0.50 0.78% 64.40 173 64.50 81 8.62
2020-07-02 4938 14037596 5273 914138628 64.70 65.50 64.70 65.30 0.80 1.24% 65.30 23 65.40 12 8.73
2020-07-03 4938 12508474 6907 824323893 65.80 66.30 65.40 66.10 0.80 1.23% 66.10 23 66.20 139 8.84
2020-07-06 4938 10021306 5117 668431033 66.50 67.30 66.20 66.50 0.40 0.61% 66.40 69 66.50 246 8.89
2020-07-07 4938 13936946 6691 914693429 66.70 67.00 64.90 65.60 0.90 -1.35% 65.50 66 65.60 180 8.77
2020-07-08 4938 9305819 4729 605864454 65.40 65.60 64.90 65.10 0.50 -0.76% 65.10 71 65.20 58 8.70
2020-07-09 4938 8202233 3830 532594676 65.30 65.50 64.70 64.80 0.30 -0.46% 64.80 78 64.90 31 8.66
2020-07-13 4938 5823191 3239 375834341 64.70 65.00 63.90 64.80 1.10 0% 64.80 105 64.90 43 8.66
2020-07-14 4938 6178747 3052 400795185 65.00 65.20 64.50 64.70 0.10 -0.15% 64.60 70 64.70 11 8.65
2020-07-15 4938 10325127 4839 661470828 65.00 65.00 63.70 63.90 0.80 -1.24% 63.90 47 64.00 159 8.54
2020-07-16 4938 6819310 2395 438112488 64.60 64.60 63.90 64.10 0.20 0.31% 64.10 73 64.30 102 8.57
2020-07-17 4938 4956773 1999 318080024 64.40 64.50 64.00 64.00 0.10 -0.16% 64.00 120 64.10 42 8.56
2020-07-20 4938 18426907 9060 1140493634 63.30 63.50 61.50 61.50 2.50 -3.91% 61.50 1734 61.60 7 8.22
2020-07-21 4938 15184755 8445 930958947 62.10 62.30 60.80 61.20 0.30 -0.49% 61.10 198 61.20 6 8.18
2020-07-22 4938 7984083 3624 494324746 61.40 62.10 61.40 61.90 0.70 1.14% 61.90 156 62.00 26 8.28
2020-07-23 4938 11819072 6218 735443162 62.30 62.90 61.60 62.20 0.30 0.48% 62.10 86 62.20 2 8.32
2020-07-27 4938 6166688 3201 374911510 61.20 61.80 60.40 60.40 0.80 -2.89% 60.40 229 60.50 23 8.07
2020-07-28 4938 8197259 4326 501116588 60.70 62.00 60.60 60.60 0.20 0.33% 60.60 29 60.70 3 8.10
2020-07-29 4938 7843338 4081 474456198 61.00 61.20 60.00 60.10 0.50 -0.83% 60.10 27 60.30 6 8.03
2020-07-30 4938 9215515 4038 560119543 60.60 61.30 60.20 61.30 1.20 2% 61.20 28 61.30 143 8.20
2020-07-31 4938 11122429 4011 686098530 61.50 62.00 61.40 61.70 0.40 0.65% 61.70 19 61.90 35 8.25
2020-08-03 4938 8023590 4672 498041979 62.00 62.30 61.70 62.10 0.40 0.65% 62.10 40 62.20 58 8.30
2020-08-04 4938 15323858 8479 972963903 62.40 64.20 62.10 63.80 1.70 2.74% 63.80 24 63.90 160 8.53
2020-08-05 4938 12163960 6175 778732139 64.40 64.50 63.40 63.40 0.40 -0.63% 63.40 102 63.50 3 8.48
2020-08-06 4938 9251648 4390 591492272 63.80 64.30 63.60 64.00 0.60 0.95% 63.90 20 64.00 1006 8.56
2020-08-07 4938 5892101 3050 374956411 64.20 64.30 63.20 63.60 0.40 -0.62% 63.50 49 63.60 448 8.50
2020-08-11 4938 7039556 3923 440360729 63.60 63.60 62.00 62.00 1.60 -2.52% 62.00 514 62.10 1 8.29
2020-08-12 4938 4094405 2082 254479325 62.00 62.50 61.90 62.10 0.10 0.16% 62.10 48 62.20 18 8.30
2020-08-14 4938 54000160 23764 2147483647 67.30 67.70 63.60 66.70 0.00 7.41% 66.60 640 66.70 25 8.92
2020-08-17 4938 39583045 20918 2147483647 67.70 70.40 67.50 69.10 2.40 3.6% 69.10 81 69.20 443 7.80
2020-08-18 4938 16270424 8354 1110153663 69.70 69.90 67.50 67.70 1.40 -2.03% 67.60 338 67.70 6 7.64
2020-08-19 4938 13028073 6711 876676523 68.40 69.10 66.30 66.60 1.10 -1.62% 66.60 56 66.70 15 7.52
2020-08-20 4938 16764420 8543 1079989080 66.70 66.80 63.10 64.00 2.60 -3.9% 63.90 109 64.00 669 7.22
2020-08-21 4938 12268461 6624 791328522 65.00 65.50 64.10 64.40 0.40 0.63% 64.40 75 64.50 18 7.27
2020-08-24 4938 11439820 6331 724396961 64.50 64.50 62.90 63.30 1.10 -1.71% 63.30 95 63.40 2 7.14
2020-08-25 4938 9047111 4575 577832462 63.90 64.40 63.50 63.80 0.50 0.79% 63.70 71 63.80 2631 7.20
2020-08-26 4938 5434399 3026 344514850 64.00 64.10 63.10 63.60 0.20 -0.31% 63.50 21 63.60 55 7.18
2020-08-27 4938 5665943 2994 361164752 63.80 64.00 63.50 63.90 0.30 0.47% 63.80 30 63.90 35 7.21
2020-08-28 4938 10057269 4961 634040592 63.90 64.00 62.50 62.90 1.00 -1.56% 62.90 50 63.00 156 7.10
2020-08-31 4938 10167639 3623 638095174 63.40 63.40 62.50 62.50 0.40 -0.64% 62.50 520 62.70 137 7.05
2020-08-31 4938 10167639 3623 638095174 63.40 63.40 62.50 62.50 0.40 0% 62.50 520 62.70 137 7.05
2020-09-01 4938 8155029 3420 516892625 63.10 63.70 62.90 63.50 1.00 1.6% 63.40 71 63.50 946 7.17
2020-09-02 4938 7574765 4215 482060913 63.80 64.00 63.20 63.70 0.20 0.31% 63.60 24 63.70 71 7.19
2020-09-03 4938 5069724 2883 323862900 63.80 64.50 63.50 63.70 0.00 0% 63.60 118 63.70 95 7.19
2020-09-04 4938 6052475 3380 382031545 63.00 63.70 62.40 63.60 0.10 -0.16% 63.50 50 63.60 69 7.18
2020-09-07 4938 5186398 3046 326867120 63.50 63.50 62.80 62.90 0.70 -1.1% 62.80 394 63.00 172 7.10
2020-09-10 4938 5520062 2922 347235583 63.30 63.30 62.60 62.80 0.40 -0.16% 62.80 4 62.90 28 7.09
2020-09-11 4938 6355539 3842 399063257 63.20 63.50 62.40 62.80 0.00 0% 62.70 4 62.80 108 7.09
2020-09-14 4938 6330751 2971 402831096 63.00 63.90 62.80 63.80 1.00 1.59% 63.80 19 63.90 192 7.20
2020-09-16 4938 4762114 2700 305267615 64.40 64.40 63.90 64.00 0.10 0.31% 63.90 63 64.00 51 7.22
2020-09-17 4938 5674807 2879 364248414 64.20 64.40 63.90 63.90 0.10 -0.16% 63.90 132 64.00 66 7.21
2020-09-18 4938 14284115 5176 929094925 64.40 65.60 64.00 65.60 1.70 2.66% 65.30 20 65.60 304 7.40
2020-09-22 4938 5070884 2542 322436926 64.00 64.10 63.20 63.20 1.00 -3.66% 63.20 199 63.30 62 7.13
2020-09-24 4938 10906789 5781 675318288 62.50 62.50 61.30 61.50 1.50 -2.69% 61.50 489 61.60 212 6.94
2020-09-25 4938 8666033 4461 531419546 62.00 62.40 60.90 61.30 0.20 -0.33% 61.30 172 61.40 9 6.92
2020-09-29 4938 5365928 2798 336151682 62.70 63.20 62.10 62.90 0.70 2.61% 62.80 2 62.90 36 7.10
2020-09-30 4938 10316368 3796 656698663 63.00 63.90 62.90 63.80 0.90 1.43% 63.80 6 63.90 128 7.20
2020-10-06 4938 2865555 2260 182643092 63.50 63.90 63.30 63.80 0.60 0% 63.70 1 63.80 19 7.20
2020-10-08 4938 2984391 1922 190451024 63.70 64.00 63.40 64.00 0.60 0.31% 63.90 53 64.00 437 7.22
2020-10-12 4938 5455000 2569 348744300 64.00 64.20 63.60 64.10 0.10 0.16% 64.00 2 64.10 165 7.23
2020-10-13 4938 6370553 3138 407548490 64.30 64.40 63.70 64.20 0.10 0.16% 64.10 32 64.20 81 7.25
2020-10-14 4938 9874168 4988 634991917 64.40 64.90 63.50 63.70 0.50 -0.78% 63.70 107 63.90 37 7.19
2020-10-15 4938 5956387 3163 377561483 63.60 64.20 63.00 63.10 0.60 -0.94% 63.00 509 63.10 20 7.12
2020-10-16 4938 3661876 1763 231418163 63.30 63.50 62.90 63.10 0.00 0% 63.10 68 63.30 6 7.12
2020-10-20 4938 3751130 2111 237907950 63.50 63.80 63.20 63.50 0.00 0.63% 63.40 29 63.50 214 7.17
2020-10-21 4938 5704489 2988 359994440 63.90 63.90 62.70 62.80 0.70 -1.1% 62.80 75 62.90 18 7.09
2020-10-22 4938 9418949 3848 587127401 62.80 63.00 62.10 62.30 0.50 -0.8% 62.30 26 62.40 55 7.03
2020-10-23 4938 4066968 1778 253894892 62.40 62.80 62.20 62.40 0.10 0.16% 62.40 15 62.50 156 7.04
2020-10-26 4938 4418532 2376 275475759 62.50 62.80 62.10 62.30 0.10 -0.16% 62.30 42 62.40 123 7.03
2020-10-27 4938 4178550 2334 259946214 62.20 62.60 61.90 62.50 0.20 0.32% 62.40 5 62.50 10 7.05
2020-10-28 4938 5161092 2541 322582396 62.30 63.00 62.10 62.30 0.20 -0.32% 62.20 26 62.30 17 7.03
2020-10-29 4938 5387354 2841 333374828 61.70 62.20 61.50 61.90 0.40 -0.64% 61.90 269 62.00 70 6.99
2020-10-30 4938 7667658 3130 471972133 61.60 61.90 61.30 61.50 0.40 -0.65% 61.40 190 61.50 122 6.94
2020-11-02 4938 2949372 1813 182071520 61.60 62.20 61.20 62.20 0.70 1.14% 62.20 1 62.30 111 7.02
2020-11-03 4938 3143917 1854 196157415 62.30 62.60 62.00 62.40 0.20 0.32% 62.40 52 62.50 20 7.04
2020-11-04 4938 2348689 1444 146272852 62.40 62.50 62.00 62.30 0.10 -0.16% 62.30 113 62.40 5 7.03
2020-11-05 4938 2663899 1609 166250206 62.70 62.80 62.10 62.30 0.00 0% 62.20 43 62.40 20 7.03
2020-11-06 4938 3842477 2099 239375093 62.70 62.70 62.00 62.20 0.10 -0.16% 62.10 46 62.20 38 7.02
2020-11-09 4938 19580731 8818 1205084777 62.60 63.00 60.00 60.90 1.30 -2.09% 60.90 1 61.00 79 6.87
2020-11-10 4938 24576609 12394 1481819881 60.50 60.80 60.00 60.30 0.60 -0.99% 60.30 307 60.40 5 6.81
2020-11-11 4938 14384508 7948 888403674 60.80 62.50 60.50 62.50 2.20 3.65% 62.40 15 62.50 192 7.05
2020-11-12 4938 5978482 3347 372421460 62.50 62.70 62.00 62.30 0.20 -0.32% 62.30 9 62.40 158 7.03
2020-11-13 4938 21242170 10298 1356081552 63.20 64.40 63.10 64.10 1.80 2.89% 64.00 69 64.10 200 7.23
2020-11-16 4938 13200782 7130 857640229 65.00 65.40 64.40 65.00 0.90 1.4% 64.90 22 65.00 1140 7.17
2020-11-18 4938 10012803 4766 651801498 65.00 65.30 64.70 65.30 0.30 0.46% 65.20 28 65.30 435 7.21
2020-11-19 4938 6888555 3524 448532251 65.40 65.40 64.80 65.00 0.30 -0.46% 65.00 214 65.10 13 7.17
2020-11-23 4938 12165487 6533 800641088 66.20 66.40 65.30 65.90 0.30 1.38% 65.80 15 65.90 82 7.27
2020-11-24 4938 12800521 5917 846193442 66.50 66.60 65.70 66.20 0.30 0.46% 66.10 57 66.20 122 7.31
2020-11-25 4938 12014922 6149 793534004 66.60 66.70 65.60 65.90 0.30 -0.45% 65.90 59 66.00 568 7.27
2020-11-26 4938 10856684 5135 718459553 66.00 66.50 65.90 66.50 0.60 0.91% 66.40 86 66.50 587 7.34
2020-11-27 4938 9158857 4955 609871819 66.60 66.90 66.20 66.50 0.00 0% 66.50 201 66.60 11 7.34
2020-11-30 4938 18988148 5645 1253430485 66.50 67.00 65.30 65.30 1.20 -1.8% 65.30 6 65.60 117 7.21
2020-12-01 4938 12074746 5957 786848328 65.10 65.70 64.50 65.50 0.20 0.31% 65.40 57 65.50 85 7.23
2020-12-02 4938 12893155 6048 853759620 65.60 66.70 65.40 66.40 0.90 1.37% 66.30 199 66.40 17 7.33
2020-12-04 4938 10534493 4660 701035313 66.60 66.80 66.20 66.60 0.50 0.3% 66.50 22 66.60 120 7.35
2020-12-07 4938 27372290 13099 1869762809 67.50 69.50 67.30 68.80 2.20 3.3% 68.70 235 68.80 184 7.59
2020-12-11 4938 28475813 12813 2001932108 70.60 71.50 69.00 69.90 0.50 1.6% 69.90 212 70.00 129 7.72
2020-12-16 4938 10286313 5018 701679945 68.10 68.80 67.60 68.50 1.20 -2% 68.50 74 68.60 43 7.56
2020-12-18 4938 13741284 5902 923458815 68.00 68.00 66.70 66.70 1.20 -2.63% 66.60 461 66.70 404 7.36
2020-12-21 4938 15194378 6974 1001899444 66.50 66.50 65.10 66.20 0.50 -0.75% 66.10 317 66.20 66 7.31
2020-12-22 4938 11508101 5699 765829475 66.10 67.20 65.80 66.20 0.00 0% 66.10 151 66.20 45 7.31
2020-12-25 4938 7308131 4038 494823456 67.10 68.40 67.00 67.80 1.00 2.42% 67.70 46 67.80 58 7.48
2020-12-28 4938 7311101 3745 497511297 68.10 68.30 67.80 68.00 0.20 0.29% 68.00 110 68.10 6 7.51
2020-12-29 4938 6320728 3371 426373541 68.20 68.20 67.00 67.10 0.90 -1.32% 67.10 198 67.20 53 7.41
2020-12-30 4938 7553493 4187 506418689 67.10 67.60 66.50 67.50 0.40 0.6% 67.50 35 67.60 88 7.45