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　　86.30
0
0%		86.20
-0.1
-0.12%		86.10
-0.1
-0.12%		86.10
0
0%		86.50
0.4
0.46%		 　86.90
0.4
0.46%		87.10
0.2
0.23%		88.40
1.3
1.49%		88.70
0.3
0.34%		87.70
-1
-1.13%		 　87.50
-0.2
-0.23%		87.40
-0.1
-0.11%		87.40
0
0%		87.40
0
0%		86.40
-1
-1.14%		 　87.00
0.6
0.69%		85.50
-1.5
-1.72%		86.40
0.9
1.05%		 87.46
2 月　　　　　　89.50
3.1
3.59%		88.60
-0.9
-1.01%		89.20
0.6
0.68%		88.60
-0.6
-0.67%		88.80
0.2
0.23%		 　88.40
-0.4
-0.45%		87.40
-1
-1.13%		88.80
1.4
1.6%		88.70
-0.1
-0.11%		89.10
0.4
0.45%		 　89.10
0
0%		88.20
-0.9
-1.01%		88.60
0.4
0.45%		87.10
-1.5
-1.69%		87.70
0.6
0.69%		 88.93
3 月90.00
2.3
2.62%		90.50
0.5
0.56%		91.20
0.7
0.77%		 　　88.40
-2.8
-3.07%		86.60
-1.8
-2.04%		88.00
1.4
1.62%		89.60
1.6
1.82%		89.80
0.2
0.22%		 　91.20
1.4
1.56%		90.80
-0.4
-0.44%		91.50
0.7
0.77%		91.90
0.4
0.44%		91.30
-0.6
-0.65%		 　92.10
0.8
0.88%		92.40
0.3
0.33%		92.50
0.1
0.11%		92.40
-0.1
-0.11%		92.40
0
0%		 　92.20
-0.2
-0.22%		92.50
0.3
0.33%		93.50
1
1.08%		93.20
-0.3
-0.32%		91.07
4 月93.50
0.3
0.32%		 　　　93.60
0.1
0.11%		93.10
-0.5
-0.53%		93.40
0.3
0.32%		 　92.10
-1.3
-1.39%		91.30
-0.8
-0.87%		90.40
-0.9
-0.99%		89.70
-0.7
-0.77%		88.80
-0.9
-1%		 　87.80
-1
-1.13%		88.00
0.2
0.23%		88.70
0.7
0.8%		88.30
-0.4
-0.45%		87.60
-0.7
-0.79%		 　85.90
-1.7
-1.94%		86.30
0.4
0.47%		85.10
-1.2
-1.39%		85.50
0.4
0.47%		86.70
1.2
1.4%		 89.13
5 月　　86.50
-0.2
-0.23%		86.60
0.1
0.12%		87.10
0.5
0.58%		86.60
-0.5
-0.57%		 　84.70
-1.9
-2.19%		84.40
-0.3
-0.35%		84.40
0
0%		82.10
-2.3
-2.73%		82.00
-0.1
-0.12%		 　81.20
-0.8
-0.98%		81.30
0.1
0.12%		82.50
1.2
1.48%		81.40
-1.1
-1.33%		82.10
0.7
0.86%		 　82.20
0.1
0.12%		81.30
-0.9
-1.09%		82.00
0.7
0.86%		81.70
-0.3
-0.37%		82.30
0.6
0.73%		 　83.90
1.6
1.94%		85.30
1.4
1.67%		83.34
6 月84.60
-0.7
-0.82%		84.50
-0.1
-0.12%		 　　84.60
0.1
0.12%		84.30
-0.3
-0.35%		84.50
0.2
0.24%		84.80
0.3
0.36%		84.70
-0.1
-0.12%		 　83.30
-1.4
-1.65%		82.90
-0.4
-0.48%		83.40
0.5
0.6%		83.20
-0.2
-0.24%		83.00
-0.2
-0.24%		 　82.10
-0.9
-1.08%		83.70
1.6
1.95%		83.50
-0.2
-0.24%		83.30
-0.2
-0.24%		84.70
1.4
1.68%		 　84.70
0
0%		84.80
0.1
0.12%		84.60
-0.2
-0.24%		83.00
-1.6
-1.89%		 83.83
7 月82.70
-0.3
-0.36%		 　82.60
-0.1
-0.12%		80.60
-2
-2.42%		67.00
-13.6
-16.87%		65.00
-2
-2.99%		65.00
0
0%		 　63.60
-1.4
-2.15%		60.60
-3
-4.72%		62.00
1.4
2.31%		62.70
0.7
1.13%		62.60
-0.1
-0.16%		 　62.90
0.3
0.48%		63.70
0.8
1.27%		63.30
-0.4
-0.63%		65.00
1.7
2.69%		64.70
-0.3
-0.46%		 　65.60
0.9
1.39%		65.70
0.1
0.15%		65.90
0.2
0.3%		66.60
0.7
1.06%		67.30
0.7
1.05%		 67.29
8 月68.50
1.2
1.78%		67.70
-0.8
-1.17%		67.70
0
0%		67.30
-0.4
-0.59%		67.60
0.3
0.45%		 　67.20
-0.4
-0.59%		67.00
-0.2
-0.3%		67.70
0.7
1.04%		68.90
1.2
1.77%		69.60
0.7
1.02%		 　70.60
1
1.44%		70.40
-0.2
-0.28%		70.80
0.4
0.57%		70.60
-0.2
-0.28%		71.00
0.4
0.57%		 　70.90
-0.1
-0.14%		70.10
-0.8
-1.13%		70.10
0
0%		70.80
0.7
1%		70.20
-0.6
-0.85%		 　68.70
-1.5
-2.14%		68.60
-0.1
-0.15%		68.70
0.1
0.15%		69.19
9 月67.80
-0.9
-1.31%		67.00
-0.8
-1.18%		 　67.10
0.1
0.15%		67.80
0.7
1.04%		66.80
-1
-1.47%		67.20
0.4
0.6%		 　　68.70
1.5
2.23%		68.80
0.1
0.15%		67.60
-1.2
-1.74%		68.40
0.8
1.18%		68.40
0
0%		 　67.40
-1
-1.46%		67.20
-0.2
-0.3%		67.30
0.1
0.15%		66.40
-0.9
-1.34%		67.10
0.7
1.05%		 　66.20
-0.9
-1.34%		66.20
0
0%		65.10
-1.1
-1.66%		65.70
0.6
0.92%		66.90
1.2
1.83%		 67.24
10 月　　67.70
0.8
1.2%		67.80
0.1
0.15%		68.30
0.5
0.74%		67.60
-0.7
-1.02%		67.00
-0.6
-0.89%		 　　66.10
-0.9
-1.34%		65.10
-1
-1.51%		63.80
-1.3
-2%		64.20
0.4
0.63%		 　64.50
0.3
0.47%		66.80
2.3
3.57%		66.10
-0.7
-1.05%		67.60
1.5
2.27%		67.60
0
0%		 　68.50
0.9
1.33%		68.40
-0.1
-0.15%		68.60
0.2
0.29%		68.60
0
0%		68.30
-0.3
-0.44%		 68.30
0
0%		67.06
11 月68.70
0.4
0.59%		68.50
-0.2
-0.29%		68.70
0.2
0.29%		67.90
-0.8
-1.16%		 　70.00
2.1
3.09%		70.50
0.5
0.71%		70.70
0.2
0.28%		70.60
-0.1
-0.14%		72.60
2
2.83%		 　74.00
1.4
1.93%		74.20
0.2
0.27%		72.40
-1.8
-2.43%		73.00
0.6
0.83%		73.20
0.2
0.27%		 　73.90
0.7
0.96%		75.80
1.9
2.57%		76.30
0.5
0.66%		77.10
0.8
1.05%		77.10
0
0%		 　76.00
-1.1
-1.43%		76.70
0.7
0.92%		76.90
0.2
0.26%		 73.2
12 月77.60
0.7
0.91%		77.10
-0.5
-0.64%		 　76.70
-0.4
-0.52%		75.80
-0.9
-1.17%		75.20
-0.6
-0.79%		73.30
-1.9
-2.53%		73.50
0.2
0.27%		 　73.30
-0.2
-0.27%		75.20
1.9
2.59%		73.90
-1.3
-1.73%		74.10
0.2
0.27%		72.50
-1.6
-2.16%		 87.40
14.9
20.55%		71.50
-15.9
-18.19%		70.30
-1.2
-1.68%		70.50
0.2
0.28%		71.40
0.9
1.28%		70.30
-1.1
-1.54%		 　71.40
1.1
1.56%		71.70
0.3
0.42%		71.40
-0.3
-0.42%		70.40
-1
-1.4%		71.00
0.6
0.85%		　74.23

說明:最高漲幅:20.55%最低跌幅:-18.19% 最高價:93.60最低價:60.60平均價:78.29,灰色底表示週末,漲153天(161.8)元,跌136天(-134.9)元,平盤21天
21%=2,4%=7,3%=13,2%=23,1%=56,0%=73,-0%=1,-1%=1,-2%=1,-3%=5,-4%=24,-5%=49,-6%=55,

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
2022-01-03 1303 6299280 3291 542510104 85.90 86.60 85.60 86.30 0.90 0% 86.20 19 86.30 236 9.01
2022-01-04 1303 5712683 3738 491207323 86.00 86.50 85.70 86.20 0.10 -0.12% 86.00 15 86.20 84 9.00
2022-01-05 1303 4894852 2384 420356267 85.80 86.10 85.50 86.10 0.10 -0.12% 86.00 6 86.10 440 8.99
2022-01-06 1303 7407421 2691 637567893 86.00 86.40 85.90 86.10 0.00 0% 86.10 212 86.20 388 8.99
2022-01-07 1303 7826123 4038 676795706 86.50 86.90 86.10 86.50 0.40 0.46% 86.50 3 86.60 548 9.03
2022-01-10 1303 5299730 3893 459426023 86.50 86.90 86.30 86.90 0.40 0.46% 86.80 8 86.90 87 9.07
2022-01-11 1303 8913023 4046 775246380 87.00 87.20 86.50 87.10 0.20 0.23% 87.10 1 87.20 214 9.09
2022-01-12 1303 9642188 5316 848178661 87.50 88.40 87.40 88.40 1.30 1.49% 88.40 12 88.50 547 9.23
2022-01-13 1303 6591296 4915 583166866 88.10 88.70 88.00 88.70 0.30 0.34% 88.50 39 88.70 434 9.26
2022-01-14 1303 8648755 7294 758438927 88.30 88.50 86.90 87.70 1.00 -1.13% 87.60 41 87.70 61 9.15
2022-01-17 1303 3025710 1852 264505640 87.80 87.90 87.10 87.50 0.20 -0.23% 87.40 114 87.50 28 9.13
2022-01-18 1303 4995515 3720 437852402 87.90 88.00 87.30 87.40 0.10 -0.11% 87.40 196 87.50 1 9.12
2022-01-19 1303 6265996 4706 548150512 87.40 87.90 87.20 87.40 0.00 0% 87.30 63 87.40 75 9.12
2022-01-20 1303 6902273 2696 604160414 87.50 88.00 87.20 87.40 0.00 0% 87.30 433 87.40 55 9.12
2022-01-21 1303 9658763 6148 836342404 87.20 87.60 86.00 86.40 1.00 -1.14% 86.30 6 86.40 258 9.02
2022-01-24 1303 5910020 2726 512317609 86.50 87.00 86.30 87.00 0.60 0.69% 86.80 3 87.00 344 9.08
2022-01-25 1303 14772102 6795 1260083473 86.00 86.10 84.90 85.50 1.50 -1.72% 85.40 62 85.50 83 8.92
2022-01-26 1303 7756988 5011 669625680 85.50 86.60 85.40 86.40 0.90 1.05% 86.30 32 86.50 84 9.02
2022-02-07 1303 17637484 8771 1563017151 86.30 89.50 86.10 89.50 3.10 3.59% 89.40 19 89.50 756 9.34
2022-02-08 1303 9488618 9509 843889770 89.80 89.90 88.60 88.60 0.90 -1.01% 88.60 346 88.70 11 9.25
2022-02-09 1303 4554588 3766 404551001 88.30 89.20 88.10 89.20 0.60 0.68% 89.10 29 89.20 89 9.31
2022-02-10 1303 6638444 7625 587189389 89.00 89.00 88.10 88.60 0.60 -0.67% 88.60 5 88.70 96 9.25
2022-02-11 1303 6668541 4549 590322552 88.40 88.90 87.90 88.80 0.20 0.23% 88.50 50 88.80 117 9.27
2022-02-14 1303 8158411 7695 716573705 88.60 88.60 87.00 88.40 0.40 -0.45% 88.30 2 88.40 285 9.23
2022-02-15 1303 7607620 7291 667990703 88.50 88.50 87.40 87.40 1.00 -1.13% 87.40 5 87.50 7 9.12
2022-02-16 1303 8966671 6009 790479426 88.40 88.90 87.20 88.80 1.40 1.6% 88.70 39 88.80 18 9.27
2022-02-17 1303 7803722 3538 692919313 89.00 89.20 88.20 88.70 0.10 -0.11% 88.70 17 88.80 185 9.26
2022-02-18 1303 9014484 5540 802774834 88.90 89.30 88.50 89.10 0.40 0.45% 89.10 35 89.20 79 9.30
2022-02-21 1303 5189117 3004 461108083 88.50 89.30 88.30 89.10 0.00 0% 89.00 397 89.10 80 9.30
2022-02-22 1303 9473556 8451 832681826 88.50 88.80 87.50 88.20 0.90 -1.01% 88.00 28 88.20 62 9.21
2022-02-23 1303 5403534 2821 478279074 88.30 88.90 88.10 88.60 0.40 0.45% 88.60 272 88.70 2 9.25
2022-02-24 1303 13445777 7119 1175348737 87.60 88.00 87.00 87.10 1.50 -1.69% 87.10 150 87.20 1 9.09
2022-02-25 1303 12713104 5780 1108265093 87.30 87.80 86.20 87.70 0.60 0.69% 87.50 14 87.70 101 9.15
2022-03-01 1303 13013531 6221 1163818585 88.90 90.00 88.20 90.00 2.30 2.62% 89.90 4 90.00 762 9.39
2022-03-02 1303 11005540 6391 994223287 90.10 91.00 89.50 90.50 0.50 0.56% 90.40 56 90.50 260 9.45
2022-03-03 1303 7264938 5104 661103729 90.60 91.50 90.30 91.20 0.70 0.77% 91.10 1 91.20 41 9.52
2022-03-07 1303 11383671 13152 1006018507 89.20 89.80 87.60 88.40 2.30 -3.07% 88.30 18 88.40 124 9.23
2022-03-08 1303 10378118 12106 905495996 88.40 89.00 86.60 86.60 1.80 -2.04% 86.60 11 86.70 134 9.04
2022-03-09 1303 7920416 5239 696755206 87.70 88.40 87.40 88.00 1.40 1.62% 88.00 81 88.10 57 9.19
2022-03-10 1303 9320714 6047 832831965 88.60 89.80 88.40 89.60 1.60 1.82% 89.40 4 89.60 393 9.35
2022-03-11 1303 10568880 8299 950167565 90.40 90.40 89.40 89.80 0.20 0.22% 89.70 7 89.80 38 9.37
2022-03-14 1303 15027000 7614 1370671900 91.70 91.80 90.60 91.20 1.40 1.56% 91.10 17 91.20 50 8.90
2022-03-15 1303 8873000 4087 807093500 91.00 91.50 90.50 90.80 0.40 -0.44% 90.80 68 90.90 110 8.86
2022-03-16 1303 10576000 5113 964173200 91.00 91.60 90.70 91.50 0.70 0.77% 91.40 6 91.50 79 8.93
2022-03-17 1303 14299000 6506 1314694300 92.50 92.80 91.30 91.90 0.40 0.44% 91.90 142 92.00 130 8.97
2022-03-18 1303 17483179 6006 1604176506 91.70 92.80 91.30 91.30 0.60 -0.65% 91.30 518 91.40 39 8.91
2022-03-21 1303 6077000 3029 559559800 91.40 92.40 91.40 92.10 0.80 0.88% 92.10 20 92.20 137 8.99
2022-03-22 1303 6673340 2810 614464602 92.10 92.40 91.80 92.40 0.30 0.33% 92.20 34 92.40 216 9.01
2022-03-23 1303 6675000 3033 617409300 92.20 92.80 92.00 92.50 0.10 0.11% 92.50 66 92.60 61 9.02
2022-03-24 1303 4592633 3206 423133190 92.00 92.50 91.80 92.40 0.10 -0.11% 92.30 19 92.50 284 9.01
2022-03-25 1303 4231000 2475 389782700 91.70 92.50 91.60 92.40 0.00 0% 92.20 21 92.40 81 9.01
2022-03-28 1303 5004000 2293 459643700 91.30 92.30 91.10 92.20 0.20 -0.22% 92.20 19 92.30 55 9.00
2022-03-29 1303 6866212 6254 633458823 91.90 92.60 91.60 92.50 0.30 0.33% 92.40 1 92.50 393 9.02
2022-03-30 1303 11474000 5536 1070169700 92.60 93.50 92.50 93.50 1.00 1.08% 93.40 140 93.50 56 9.12
2022-03-31 1303 6696000 2612 624343800 93.50 93.80 93.00 93.20 0.30 -0.32% 93.10 47 93.20 140 9.09
2022-04-01 1303 6470000 2517 601134800 92.10 93.50 91.70 93.50 0.30 0.32% 93.40 2 93.50 308 9.12
2022-04-06 1303 7498000 3499 696403800 92.70 93.60 92.00 93.60 0.10 0.11% 93.50 33 93.60 50 9.13
2022-04-07 1303 9691609 4363 905203071 93.00 94.00 92.60 93.10 0.50 -0.53% 93.00 62 93.10 35 9.08
2022-04-08 1303 4803000 1760 447273200 93.10 93.80 92.60 93.40 0.30 0.32% 93.20 6 93.40 64 9.11
2022-04-11 1303 6147000 2690 568064600 92.70 93.30 91.90 92.10 1.30 -1.39% 92.10 95 92.20 23 8.99
2022-04-12 1303 10303000 4915 937992900 91.50 92.00 90.50 91.30 0.80 -0.87% 91.20 88 91.30 176 8.91
2022-04-13 1303 11572000 5012 1046736300 90.70 91.20 89.80 90.40 0.90 -0.99% 90.40 97 90.50 90 8.82
2022-04-14 1303 11623000 5227 1042178800 90.20 90.30 89.40 89.70 0.70 -0.77% 89.60 154 89.70 16 8.75
2022-04-15 1303 7676038 5101 683290719 89.50 89.60 88.70 88.80 0.90 -1% 88.80 8 88.90 5 8.66
2022-04-18 1303 9280694 6861 815364566 88.10 88.40 87.40 87.80 1.00 -1.13% 87.80 109 87.90 9 8.57
2022-04-19 1303 9755924 4040 860587517 88.30 88.80 88.00 88.00 0.20 0.23% 88.00 204 88.10 2 8.59
2022-04-20 1303 9327000 3399 823892700 88.00 88.90 87.80 88.70 0.70 0.8% 88.60 6 88.70 161 8.65
2022-04-21 1303 6510850 2735 576373026 88.80 88.90 88.30 88.30 0.40 -0.45% 88.30 210 88.50 16 8.61
2022-04-22 1303 8142220 4145 714667218 88.10 88.10 87.60 87.60 0.70 -0.79% 87.60 650 87.70 308 8.55
2022-04-25 1303 12236625 7760 1052763081 86.70 86.90 85.60 85.90 1.70 -1.94% 85.90 177 86.00 4 8.38
2022-04-26 1303 8280000 3148 714029600 86.00 86.50 86.00 86.30 0.40 0.47% 86.20 8 86.30 106 8.42
2022-04-27 1303 8182396 5333 697488955 85.70 85.70 85.00 85.10 1.20 -1.39% 85.10 120 85.20 2 8.30
2022-04-28 1303 8232000 3320 702885700 85.40 85.80 85.20 85.50 0.40 0.47% 85.40 4 85.50 751 8.34
2022-04-29 1303 7309232 2911 630952465 85.50 86.80 85.50 86.70 1.20 1.4% 86.60 38 86.70 355 8.46
2022-05-03 1303 5328000 2086 460581000 87.00 87.10 86.00 86.50 0.20 -0.23% 86.50 25 86.60 22 8.44
2022-05-04 1303 5159000 1935 446811100 86.60 86.80 86.50 86.60 0.10 0.12% 86.50 244 86.60 28 8.45
2022-05-05 1303 6354600 4039 552528330 87.10 87.30 86.60 87.10 0.50 0.58% 87.00 40 87.10 62 8.50
2022-05-06 1303 7851775 4447 676299760 86.00 86.60 85.70 86.60 0.50 -0.57% 86.50 3 86.60 154 8.45
2022-05-09 1303 8508351 4034 721871639 84.60 85.20 84.40 84.70 1.90 -2.19% 84.70 125 84.80 87 8.26
2022-05-10 1303 9328090 4491 785888020 84.60 84.70 83.90 84.40 0.30 -0.35% 84.40 104 84.50 126 8.23
2022-05-11 1303 7582000 2830 637438400 83.90 84.40 83.70 84.40 0.00 0% 84.30 1 84.40 96 8.23
2022-05-12 1303 9732000 4384 807618300 84.00 84.00 82.10 82.10 2.30 -2.73% 82.10 200 82.20 1 8.28
2022-05-13 1303 12478000 5277 1022186800 82.70 82.70 81.50 82.00 0.10 -0.12% 81.90 10 82.00 41 8.27
2022-05-16 1303 10230000 4570 833681600 82.60 82.60 81.00 81.20 0.80 -0.98% 81.20 64 81.30 189 8.19
2022-05-17 1303 12501000 5920 1013318500 81.50 81.60 80.80 81.30 0.10 0.12% 81.20 55 81.30 162 8.20
2022-05-18 1303 17372000 7366 1425194700 81.40 82.80 81.30 82.50 1.20 1.48% 82.50 236 82.60 8 8.32
2022-05-19 1303 7098000 3599 577697000 82.00 82.00 81.00 81.40 1.10 -1.33% 81.40 114 81.50 3 8.21
2022-05-20 1303 8391000 3178 685692200 81.90 82.10 81.40 82.10 0.70 0.86% 82.00 116 82.10 75 8.28
2022-05-23 1303 7588000 3213 622574700 83.10 83.20 81.60 82.20 0.10 0.12% 82.10 90 82.20 263 8.29
2022-05-24 1303 7560880 3917 617040011 82.00 82.30 81.30 81.30 0.90 -1.09% 81.30 77 81.40 10 8.20
2022-05-25 1303 8426948 3277 688255717 81.90 82.00 81.30 82.00 0.70 0.86% 81.90 89 82.00 35 8.27
2022-05-26 1303 6910739 3490 566261837 82.50 82.70 81.50 81.70 0.30 -0.37% 81.60 130 81.70 23 8.24
2022-05-27 1303 8976000 3702 737349700 82.40 82.40 81.80 82.30 0.60 0.73% 82.20 37 82.30 402 8.30
2022-05-30 1303 12651280 5945 1053393322 82.90 83.90 82.50 83.90 1.60 1.94% 83.80 48 83.90 84 8.46
2022-05-31 1303 55499000 5177 2147483647 83.90 85.30 83.30 85.30 1.40 1.67% 85.00 1 85.30 394 8.60
2022-06-01 1303 10104000 3668 855880200 84.50 85.30 84.10 84.60 0.70 -0.82% 84.50 453 84.60 34 8.53
2022-06-02 1303 5916361 3509 497975155 84.00 84.80 83.40 84.50 0.10 -0.12% 84.50 668 84.60 84 8.52
2022-06-06 1303 6825000 2535 576824000 85.10 85.20 83.90 84.60 0.10 0.12% 84.60 3 84.70 109 8.53
2022-06-07 1303 5990000 3065 505050400 84.30 84.70 83.90 84.30 0.30 -0.35% 84.30 79 84.40 109 8.50
2022-06-08 1303 5833660 2652 493559964 84.50 84.90 84.40 84.50 0.20 0.24% 84.50 3 84.60 101 8.52
2022-06-09 1303 6979333 2514 590949292 84.40 85.00 84.10 84.80 0.30 0.36% 84.80 137 84.90 18 8.55
2022-06-10 1303 5291477 2625 447541399 84.00 84.90 84.00 84.70 0.10 -0.12% 84.60 199 84.70 69 8.54
2022-06-13 1303 10282000 5466 855459200 83.70 83.90 82.70 83.30 1.40 -1.65% 83.30 217 83.40 148 8.40
2022-06-14 1303 6004551 4134 498943430 83.40 83.50 82.70 82.90 0.40 -0.48% 82.90 171 83.00 9 8.36
2022-06-15 1303 9309000 4474 776868100 82.90 84.10 82.80 83.40 0.50 0.6% 83.40 218 83.50 68 8.41
2022-06-16 1303 6937000 2573 579939000 84.20 84.30 83.10 83.20 0.20 -0.24% 83.20 41 83.30 79 8.39
2022-06-17 1303 10959000 2891 910433600 83.00 83.50 82.70 83.00 0.20 -0.24% 83.00 522 83.10 17 8.37
2022-06-20 1303 7317547 3851 604168215 82.90 83.20 82.10 82.10 0.90 -1.08% 82.10 148 82.20 112 8.28
2022-06-21 1303 10835000 3595 906242600 83.70 84.40 82.70 83.70 1.60 1.95% 83.70 151 83.80 104 8.44
2022-06-22 1303 8262000 3227 691176900 83.70 84.30 83.10 83.50 0.20 -0.24% 83.50 137 83.60 38 8.42
2022-06-23 1303 8892694 4938 744115297 84.30 84.80 83.10 83.30 0.20 -0.24% 83.20 141 83.30 90 8.40
2022-06-24 1303 8045774 5045 679096355 84.50 84.70 83.60 84.70 1.40 1.68% 84.60 109 84.70 61 8.54
2022-06-27 1303 8936000 3468 760192000 85.30 85.60 84.70 84.70 0.00 0% 84.70 128 84.80 252 8.54
2022-06-28 1303 6391000 2346 540741200 84.40 85.00 84.20 84.80 0.10 0.12% 84.70 19 84.80 339 8.55
2022-06-29 1303 8647000 3663 732891900 84.80 85.00 84.50 84.60 0.20 -0.24% 84.60 27 84.70 6 8.53
2022-06-30 1303 10557000 4600 882390900 84.60 84.70 83.00 83.00 1.60 -1.89% 83.00 204 83.10 36 8.37
2022-07-01 1303 14767565 6928 1224385169 83.00 83.60 82.40 82.70 0.30 -0.36% 82.60 135 82.70 9 8.34
2022-07-04 1303 17468000 4108 1447284000 83.20 83.60 82.60 82.60 0.10 -0.12% 82.60 159 82.70 204 8.33
2022-07-05 1303 25400000 9549 2076870900 84.00 84.00 80.60 80.60 2.00 -2.42% 80.60 119 80.70 70 8.12
2022-07-06 1303 41271055 20196 2147483647 69.00 70.00 67.00 67.00 0.00 -16.87% 67.00 1002 67.10 79 6.75
2022-07-07 1303 22420000 11326 1458774800 66.80 66.80 64.00 65.00 2.00 -2.99% 65.00 847 65.10 85 6.55
2022-07-08 1303 18274000 8580 1189564200 65.50 66.00 64.30 65.00 0.00 0% 65.00 211 65.10 270 6.55
2022-07-11 1303 17253000 7070 1108170400 65.10 65.20 63.60 63.60 1.40 -2.15% 63.60 360 63.70 3 6.41
2022-07-12 1303 28064935 16119 1715044862 62.90 62.90 60.10 60.60 3.00 -4.72% 60.60 270 60.70 306 6.11
2022-07-13 1303 21028000 9084 1308841200 62.60 63.30 61.60 62.00 1.40 2.31% 62.00 250 62.10 49 6.25
2022-07-14 1303 13986438 6736 874027893 62.00 63.40 61.20 62.70 0.70 1.13% 62.70 73 62.80 38 6.32
2022-07-15 1303 9049000 4201 566294900 62.50 63.00 62.10 62.60 0.10 -0.16% 62.60 23 62.70 67 6.31
2022-07-18 1303 11457000 5599 719243600 62.60 63.10 62.10 62.90 0.30 0.48% 62.80 653 62.90 15 6.34
2022-07-19 1303 11202670 5280 712627839 62.90 64.30 62.60 63.70 0.80 1.27% 63.60 74 63.70 46 6.42
2022-07-20 1303 13277000 6339 847729600 64.30 64.50 63.30 63.30 0.40 -0.63% 63.30 185 63.40 187 6.38
2022-07-21 1303 11886186 6500 766984234 63.70 65.30 63.50 65.00 1.70 2.69% 65.00 178 65.10 208 6.55
2022-07-22 1303 9862302 6158 639417360 65.00 65.30 64.30 64.70 0.30 -0.46% 64.70 168 64.80 2 6.52
2022-07-25 1303 5815000 3242 380677800 64.70 65.80 64.50 65.60 0.90 1.39% 65.60 72 65.70 26 6.61
2022-07-26 1303 7063000 3221 464755500 65.30 66.20 65.20 65.70 0.10 0.15% 65.60 410 65.70 108 6.62
2022-07-27 1303 4449808 2476 292789528 65.70 66.20 65.50 65.90 0.20 0.3% 65.90 7 66.00 172 6.64
2022-07-28 1303 5458000 2738 362109800 66.30 66.60 66.00 66.60 0.70 1.06% 66.50 101 66.60 53 6.71
2022-07-29 1303 7508000 2898 504027300 67.20 67.40 66.80 67.30 0.70 1.05% 67.20 7 67.30 254 6.78
2022-08-01 1303 6010000 3194 410277700 67.50 68.70 67.30 68.50 1.20 1.78% 68.50 75 68.60 213 6.91
2022-08-02 1303 15652000 6899 1051059500 67.70 68.20 66.50 67.70 0.80 -1.17% 67.60 19 67.70 42 6.82
2022-08-03 1303 8842000 4000 594274100 67.10 67.80 66.70 67.70 0.00 0% 67.70 941 67.80 250 6.82
2022-08-04 1303 10263000 3945 689148800 67.40 67.90 66.30 67.30 0.40 -0.59% 67.30 88 67.40 4 6.78
2022-08-05 1303 5811571 3313 393263869 67.90 68.00 67.40 67.60 0.30 0.45% 67.50 48 67.60 18 6.81
2022-08-08 1303 3866000 1634 259651000 67.50 67.50 67.00 67.20 0.40 -0.59% 67.10 95 67.20 66 6.77
2022-08-09 1303 6238700 3667 416429790 66.70 67.30 66.30 67.00 0.20 -0.3% 67.00 92 67.10 18 6.75
2022-08-10 1303 5527667 3636 371765432 66.80 67.70 66.50 67.70 0.70 1.04% 67.50 54 67.70 214 7.67
2022-08-11 1303 6055179 3542 415269632 68.40 68.90 68.00 68.90 1.20 1.77% 68.80 12 68.90 127 7.80
2022-08-12 1303 6014000 3359 418721400 69.00 70.00 69.00 69.60 0.70 1.02% 69.60 42 69.70 69 7.88
2022-08-15 1303 6456833 4809 454712410 70.00 70.80 69.90 70.60 1.00 1.44% 70.60 7 70.70 240 8.00
2022-08-16 1303 5443000 2546 383767200 71.00 71.10 70.20 70.40 0.20 -0.28% 70.40 109 70.50 34 7.97
2022-08-17 1303 6377000 2861 450080200 70.40 70.90 70.20 70.80 0.40 0.57% 70.60 86 70.80 39 8.02
2022-08-18 1303 3624244 2174 255093506 70.30 70.70 69.90 70.60 0.20 -0.28% 70.50 60 70.70 50 8.00
2022-08-19 1303 4007150 2520 283208100 70.10 71.00 70.10 71.00 0.40 0.57% 70.90 31 71.00 141 8.04
2022-08-22 1303 3968292 2368 280606183 70.20 71.00 70.10 70.90 0.10 -0.14% 70.90 73 71.00 204 8.03
2022-08-23 1303 4256000 2121 299031300 70.50 70.60 70.10 70.10 0.80 -1.13% 70.10 13 70.20 24 7.94
2022-08-24 1303 3911000 1791 274879100 70.20 70.80 70.00 70.10 0.00 0% 70.10 754 70.20 47 7.94
2022-08-25 1303 2959577 1667 209025266 70.20 70.80 70.20 70.80 0.70 1% 70.60 53 70.80 105 8.02
2022-08-26 1303 4315000 1889 304056100 70.60 70.80 70.20 70.20 0.60 -0.85% 70.20 358 70.30 7 7.95
2022-08-29 1303 8671000 4048 596007100 68.30 69.20 68.00 68.70 1.50 -2.14% 68.60 237 68.70 31 7.78
2022-08-30 1303 8612000 3926 591131900 68.30 69.30 68.20 68.60 0.10 -0.15% 68.60 88 68.70 72 7.77
2022-08-31 1303 7120000 2018 489272400 68.30 69.10 68.30 68.70 0.10 0.15% 68.70 215 68.90 2 7.78
2022-09-01 1303 9046061 5406 612533243 67.70 68.70 67.30 67.80 0.90 -1.31% 67.80 65 68.00 2 7.68
2022-09-02 1303 5902000 3308 397113000 67.80 67.90 67.00 67.00 0.80 -1.18% 67.00 533 67.10 11 7.59
2022-09-05 1303 5560000 2152 372530000 67.00 67.50 66.50 67.10 0.10 0.15% 67.10 98 67.20 20 7.60
2022-09-06 1303 3547000 1999 239528500 67.70 67.80 67.10 67.80 0.70 1.04% 67.60 28 67.80 161 7.68
2022-09-07 1303 7264000 3902 486638200 67.00 67.50 66.80 66.80 1.00 -1.47% 66.80 85 66.90 113 7.57
2022-09-08 1303 3740000 1895 250924000 67.10 67.40 66.70 67.20 0.40 0.6% 67.10 289 67.20 88 7.61
2022-09-12 1303 4557000 2092 311049100 67.50 68.70 67.50 68.70 1.50 2.23% 68.60 41 68.70 125 7.78
2022-09-13 1303 3466000 1874 238672100 69.50 69.50 68.50 68.80 0.10 0.15% 68.70 19 68.80 8 7.79
2022-09-14 1303 6145000 2746 416579100 67.60 68.30 67.40 67.60 1.20 -1.74% 67.60 223 67.70 1 7.66
2022-09-15 1303 6308000 2910 429473500 67.40 68.70 67.30 68.40 0.80 1.18% 68.40 15 68.50 17 7.75
2022-09-16 1303 13875000 3227 945678700 67.50 68.40 67.40 68.40 0.00 0% 68.40 60 68.50 261 7.75
2022-09-19 1303 4312672 2666 291527490 68.30 68.30 67.20 67.40 1.00 -1.46% 67.40 65 67.50 90 7.63
2022-09-20 1303 5117000 2359 344425600 67.50 67.80 67.00 67.20 0.20 -0.3% 67.20 214 67.30 10 7.61
2022-09-21 1303 5754000 3358 386504800 67.00 67.50 66.90 67.30 0.10 0.15% 67.20 49 67.30 85 7.62
2022-09-22 1303 8384011 4639 556676518 66.60 67.00 66.00 66.40 0.90 -1.34% 66.40 104 66.50 102 7.52
2022-09-23 1303 4705000 2216 315329000 66.40 67.40 66.30 67.10 0.70 1.05% 67.10 96 67.20 88 7.60
2022-09-26 1303 7859000 2680 522353800 66.50 67.20 66.00 66.20 0.90 -1.34% 66.20 72 66.30 131 7.50
2022-09-27 1303 5804000 2683 386233600 67.00 67.40 66.20 66.20 0.00 0% 66.20 459 66.30 32 7.50
2022-09-28 1303 7745000 3330 506168300 66.60 66.70 65.10 65.10 1.10 -1.66% 65.10 99 65.20 116 7.37
2022-09-29 1303 12078000 4272 790674600 66.00 66.00 64.90 65.70 0.60 0.92% 65.70 14 65.80 95 7.44
2022-09-30 1303 10193378 4430 678477402 65.70 67.10 65.30 66.90 1.20 1.83% 66.90 175 67.00 188 7.58
2022-10-03 1303 5454732 3986 368188056 66.10 67.90 66.10 67.70 0.80 1.2% 67.60 9 67.70 58 7.67
2022-10-04 1303 5380879 4352 365096113 67.90 68.40 67.40 67.80 0.10 0.15% 67.70 59 67.80 39 7.68
2022-10-05 1303 5456000 2128 371450600 67.40 68.30 67.40 68.30 0.50 0.74% 68.20 10 68.30 11 7.74
2022-10-06 1303 5707000 2155 386131200 68.40 68.40 67.40 67.60 0.70 -1.02% 67.60 65 67.70 2 7.66
2022-10-07 1303 3068000 1396 206130800 67.00 67.60 67.00 67.00 0.60 -0.89% 67.00 134 67.10 5 7.59
2022-10-11 1303 8926000 4077 593128000 66.00 67.10 65.70 66.10 0.90 -1.34% 66.10 294 66.20 3 7.49
2022-10-12 1303 8277000 4372 537280900 65.80 66.10 64.00 65.10 1.00 -1.51% 65.00 13 65.10 32 7.37
2022-10-13 1303 12429262 7474 789315507 64.30 64.70 62.60 63.80 1.30 -2% 63.80 67 63.90 22 7.23
2022-10-14 1303 9868000 3720 637973400 64.20 65.30 64.10 64.20 0.40 0.63% 64.20 92 64.40 47 7.27
2022-10-17 1303 9004000 4162 580921300 63.60 65.30 63.10 64.50 0.30 0.47% 64.50 210 64.60 2 7.30
2022-10-18 1303 10517000 5090 696213400 65.20 67.00 65.00 66.80 2.30 3.57% 66.80 35 66.90 10 7.57
2022-10-19 1303 8300000 4298 551316100 66.00 67.00 65.80 66.10 0.70 -1.05% 66.10 151 66.20 3 7.49
2022-10-20 1303 23823677 6570 1595895115 64.60 67.80 64.50 67.60 1.50 2.27% 67.50 117 67.60 32 7.66
2022-10-21 1303 4921000 2627 332727400 66.80 68.30 66.70 67.60 0.00 0% 67.50 1 67.60 79 7.66
2022-10-24 1303 7773000 3302 531140900 68.70 68.80 67.70 68.50 0.90 1.33% 68.40 103 68.50 75 7.76
2022-10-25 1303 6833000 3120 467965600 69.00 69.00 67.90 68.40 0.10 -0.15% 68.40 42 68.50 13 7.75
2022-10-26 1303 6201000 2924 425413200 68.70 69.00 68.00 68.60 0.20 0.29% 68.60 10 68.70 71 7.77
2022-10-27 1303 7051000 2778 485988700 68.70 69.50 68.50 68.60 0.00 0% 68.60 133 68.80 1 7.77
2022-10-28 1303 6480305 4467 442381455 69.00 69.00 67.60 68.30 0.30 -0.44% 68.20 63 68.30 33 7.74
2022-10-31 1303 4974000 1719 340507300 68.40 68.90 68.20 68.30 0.00 0% 68.30 381 68.40 100 7.74
2022-11-01 1303 4366000 2013 299975000 68.30 69.00 67.80 68.70 0.40 0.59% 68.70 71 68.80 201 7.78
2022-11-02 1303 4666000 2276 320331900 68.90 69.20 68.30 68.50 0.20 -0.29% 68.50 66 68.60 202 7.76
2022-11-03 1303 9924000 2924 677826700 68.00 68.80 67.90 68.70 0.20 0.29% 68.60 4 68.70 10 7.78
2022-11-04 1303 8934000 3431 606073700 68.20 68.50 67.40 67.90 0.80 -1.16% 67.80 146 67.90 818 7.69
2022-11-07 1303 9552000 4244 662207300 68.70 70.00 68.60 70.00 2.10 3.09% 69.90 1 70.00 540 7.93
2022-11-08 1303 6214000 3007 436971000 70.50 70.70 69.90 70.50 0.50 0.71% 70.40 53 70.50 315 7.98
2022-11-09 1303 5533000 2710 390216400 70.10 70.70 70.00 70.70 0.20 0.28% 70.60 67 70.70 360 8.01
2022-11-10 1303 4863601 2811 343810698 70.90 71.10 70.20 70.60 0.10 -0.14% 70.60 115 70.70 12 11.15
2022-11-11 1303 12833000 5502 926811000 71.60 72.70 71.60 72.60 2.00 2.83% 72.50 221 72.60 75 11.47
2022-11-14 1303 13496000 4880 994863400 72.90 74.00 72.60 74.00 1.40 1.93% 74.00 61 74.10 553 11.69
2022-11-15 1303 8262941 5173 610829896 74.00 74.30 73.30 74.20 0.20 0.27% 74.10 118 74.20 288 11.72
2022-11-16 1303 10393000 4913 758817300 73.80 73.90 72.40 72.40 1.80 -2.43% 72.40 185 72.50 1 11.44
2022-11-17 1303 5498000 2411 400620700 72.60 73.40 72.00 73.00 0.60 0.83% 73.00 3 73.10 5 11.53
2022-11-18 1303 5160622 3254 377236450 72.60 73.50 72.50 73.20 0.20 0.27% 73.10 67 73.20 271 11.56
2022-11-21 1303 6246000 2787 459689700 73.20 73.90 72.80 73.90 0.70 0.96% 73.80 90 73.90 228 11.67
2022-11-22 1303 12358000 5795 927549300 74.10 75.80 73.60 75.80 1.90 2.57% 75.60 6 75.80 413 11.97
2022-11-23 1303 11291000 5127 863610000 76.30 77.00 76.00 76.30 0.50 0.66% 76.30 25 76.40 12 12.05
2022-11-24 1303 12982000 5325 1001959600 76.80 77.60 76.40 77.10 0.80 1.05% 77.10 65 77.20 6 12.18
2022-11-25 1303 11101186 5703 862141700 77.40 78.30 77.10 77.10 0.00 0% 77.10 209 77.20 24 12.18
2022-11-28 1303 13052000 5102 994527100 76.00 77.40 75.10 76.00 1.10 -1.43% 76.00 109 76.20 85 12.01
2022-11-29 1303 9570655 4444 733130632 76.60 77.10 75.60 76.70 0.70 0.92% 76.70 48 76.80 24 12.12
2022-11-30 1303 14791000 4917 1135882300 76.10 77.30 76.10 76.90 0.20 0.26% 76.90 360 77.00 1 12.15
2022-12-01 1303 10549000 5287 821137500 77.70 78.60 77.30 77.60 0.70 0.91% 77.50 32 77.60 87 12.26
2022-12-02 1303 6534938 5023 506048543 77.50 77.90 77.00 77.10 0.50 -0.64% 77.10 122 77.20 4 12.18
2022-12-05 1303 7562000 4001 584659000 77.20 78.10 76.70 76.70 0.40 -0.52% 76.70 143 76.90 106 12.12
2022-12-06 1303 7974000 3853 606007600 76.60 77.00 75.40 75.80 0.90 -1.17% 75.80 46 75.90 161 11.97
2022-12-07 1303 9545985 4011 721094922 75.60 76.10 75.10 75.20 0.60 -0.79% 75.20 9 75.40 104 11.88
2022-12-08 1303 10052585 5002 741959944 74.60 75.10 73.30 73.30 1.90 -2.53% 73.30 277 73.40 98 11.58
2022-12-09 1303 9481000 3783 699158800 73.40 74.30 73.40 73.50 0.20 0.27% 73.40 223 73.50 45 11.61
2022-12-12 1303 5951000 2791 434261800 73.50 73.60 72.20 73.30 0.20 -0.27% 73.20 77 73.30 63 11.58
2022-12-13 1303 6441978 2389 485504250 75.40 75.80 74.90 75.20 0.50 2.59% 75.20 72 75.30 369 9.44
2022-12-14 1303 8132000 3039 601896400 73.50 74.60 73.00 73.90 1.30 -1.73% 73.90 175 74.00 31 11.67
2022-12-15 1303 6086000 2683 451456700 73.60 74.70 73.40 74.10 0.20 0.27% 74.10 163 74.20 56 11.71
2022-12-16 1303 26917000 7502 1960823900 72.70 73.90 72.50 72.50 1.60 -2.16% 72.50 196 72.60 217 11.45
2022-12-18 1303 4995515 3720 437852402 87.90 88.00 87.30 87.40 0.10 20.55% 87.40 196 87.50 1 9.12
2022-12-19 1303 16936356 6337 1213789215 72.00 72.60 71.30 71.50 1.00 -18.19% 71.40 144 71.50 296 11.30
2022-12-20 1303 17101000 4720 1207706500 71.10 72.10 70.30 70.30 1.20 -1.68% 70.30 188 70.40 339 11.11
2022-12-21 1303 15321000 4472 1080673300 70.10 71.10 70.10 70.50 0.20 0.28% 70.50 173 70.60 345 11.14
2022-12-22 1303 14449000 3384 1029250000 71.10 71.40 70.50 71.40 0.90 1.28% 71.30 21 71.40 172 11.28
2022-12-23 1303 4576000 2226 322476600 70.40 70.90 70.30 70.30 1.10 -1.54% 70.30 415 70.40 125 11.11
2022-12-26 1303 2968226 1639 211102887 70.40 71.40 70.40 71.40 1.10 1.56% 71.30 10 71.40 150 11.28
2022-12-27 1303 2531000 1165 181838200 71.50 72.10 71.40 71.70 0.30 0.42% 71.70 21 71.80 81 11.33
2022-12-28 1303 3449000 1821 246303400 70.90 71.90 70.60 71.40 0.30 -0.42% 71.30 18 71.40 81 11.28
2022-12-29 1303 5811000 2612 409983300 70.80 71.30 70.20 70.40 1.00 -1.4% 70.40 147 70.50 17 11.12
2022-12-30 1303 3464000 1543 246871700 70.80 71.70 70.80 71.00 0.60 0.85% 71.00 268 71.20 47 11.22