技嘉(2376)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　50.00
0
0%		50.20
0.2
0.4%		 　50.00
-0.2
-0.4%		49.60
-0.4
-0.8%		50.30
0.7
1.41%		50.20
-0.1
-0.2%		50.40
0.2
0.4%		 　50.60
0.2
0.4%		50.60
0
0%		50.40
-0.2
-0.4%		51.20
0.8
1.59%		51.90
0.7
1.37%		 　52.20
0.3
0.58%		 　　　　　　　　50.80
-1.4
-2.68%		51.20
0.4
0.79%		50.69
2 月 　51.10
-0.1
-0.2%		50.90
-0.2
-0.39%		51.40
0.5
0.98%		52.20
0.8
1.56%		51.90
-0.3
-0.57%		 　54.30
2.4
4.62%		55.80
1.5
2.76%		56.00
0.2
0.36%		59.00
3
5.36%		58.90
-0.1
-0.17%		 　58.70
-0.2
-0.34%		58.30
-0.4
-0.68%		57.70
-0.6
-1.03%		58.00
0.3
0.52%		54.90
-3.1
-5.34%		 　55.30
0.4
0.73%		54.40
-0.9
-1.63%		53.90
-0.5
-0.92%		52.10
-1.8
-3.34%		 54.56
3 月　52.20
0.1
0.19%		52.60
0.4
0.77%		51.90
-0.7
-1.33%		52.60
0.7
1.35%		52.60
0
0%		 　50.10
-2.5
-4.75%		49.60
-0.5
-1%		49.40
-0.2
-0.4%		47.55
-1.85
-3.74%		45.00
-2.55
-5.36%		 　43.75
-1.25
-2.78%		42.60
-1.15
-2.63%		40.00
-2.6
-6.1%		38.15
-1.85
-4.63%		40.50
2.35
6.16%		 　38.25
-2.25
-5.56%		39.65
1.4
3.66%		43.60
3.95
9.96%		44.20
0.6
1.38%		46.85
2.65
6%		 　46.85
0
0%		51.00
4.15
8.86%		46.07
4 月52.50
1.5
2.94%		 　　　52.40
-0.1
-0.19%		51.70
-0.7
-1.34%		51.20
-0.5
-0.97%		50.50
-0.7
-1.37%		50.90
0.4
0.79%		 　50.50
-0.4
-0.79%		53.00
2.5
4.95%		54.00
1
1.89%		54.00
0
0%		53.20
-0.8
-1.48%		 　54.50
1.3
2.44%		52.10
-2.4
-4.4%		51.70
-0.4
-0.77%		52.40
0.7
1.35%		52.10
-0.3
-0.57%		 　52.90
0.8
1.54%		52.20
-0.7
-1.32%		51.80
-0.4
-0.77%		52.00
0.2
0.39%		 52.28
5 月　　　51.20
-0.8
-1.54%		51.10
-0.1
-0.2%		50.30
-0.8
-1.57%		 52.00
1.7
3.38%		 　53.10
1.1
2.12%		55.80
2.7
5.08%		59.50
3.7
6.63%		58.90
-0.6
-1.01%		62.40
3.5
5.94%		 　62.00
-0.4
-0.64%		62.60
0.6
0.97%		62.60
0
0%		63.50
0.9
1.44%		61.40
-2.1
-3.31%		 　63.10
1.7
2.77%		63.50
0.4
0.63%		61.30
-2.2
-3.46%		59.60
-1.7
-2.77%		59.00
-0.6
-1.01%		 58.65
6 月61.60
2.6
4.41%		61.80
0.2
0.32%		62.40
0.6
0.97%		62.90
0.5
0.8%		69.10
6.2
9.86%		 　64.30
-4.8
-6.95%		63.50
-0.8
-1.24%		63.60
0.1
0.16%		61.70
-1.9
-2.99%		63.00
1.3
2.11%		 　62.30
-0.7
-1.11%		64.90
2.6
4.17%		64.50
-0.4
-0.62%		64.80
0.3
0.47%		63.00
-1.8
-2.78%		 　65.10
2.1
3.33%		66.90
1.8
2.76%		65.40
-1.5
-2.24%		 　　　66.00
0.6
0.92%		65.50
-0.5
-0.76%		 64.32
7 月68.10
2.6
3.97%		69.30
1.2
1.76%		70.30
1
1.44%		 　71.70
1.4
1.99%		70.50
-1.2
-1.67%		71.40
0.9
1.28%		70.80
-0.6
-0.84%		 　　72.10
1.3
1.84%		73.70
1.6
2.22%		72.00
-1.7
-2.31%		72.10
0.1
0.14%		73.20
1.1
1.53%		 　73.90
0.7
0.96%		74.40
0.5
0.68%		75.30
0.9
1.21%		78.70
3.4
4.52%		 　　84.70
6
7.62%		84.40
-0.3
-0.35%		83.60
-0.8
-0.95%		86.50
2.9
3.47%		84.00
-2.5
-2.89%		75.32
8 月 　82.50
-1.5
-1.79%		84.60
2.1
2.55%		85.50
0.9
1.06%		82.50
-3
-3.51%		82.40
-0.1
-0.12%		 　　82.00
-0.4
-0.49%		79.90
-2.1
-2.56%		84.00
4.1
5.13%		85.50
1.5
1.79%		 　86.50
1
1.17%		91.40
4.9
5.66%		88.80
-2.6
-2.84%		83.50
-5.3
-5.97%		85.30
1.8
2.16%		 　86.60
1.3
1.52%		91.50
4.9
5.66%		88.30
-3.2
-3.5%		89.70
1.4
1.59%		86.20
-3.5
-3.9%		 84.90
-1.3
-1.51%		85.35
9 月85.70
0.8
0.94%		82.60
-3.1
-3.62%		85.10
2.5
3.03%		82.80
-2.3
-2.7%		 　79.10
-3.7
-4.47%		 　77.60
-1.5
-1.9%		79.20
1.6
2.06%		 　80.60
1.4
1.77%		 80.90
0.3
0.37%		81.30
0.4
0.49%		82.30
1
1.23%		 　　80.80
-1.5
-1.82%		 77.60
-3.2
-3.96%		75.40
-2.2
-2.84%		 　　76.30
0.9
1.19%		75.50
-0.8
-1.05%		 79.68
10 月　　　　　76.70
1.2
1.59%		 77.20
0.5
0.65%		 　　76.00
-1.2
-1.55%		76.50
0.5
0.66%		79.00
2.5
3.27%		77.50
-1.5
-1.9%		76.00
-1.5
-1.94%		 　　79.40
3.4
4.47%		78.70
-0.7
-0.88%		78.90
0.2
0.25%		79.10
0.2
0.25%		 　79.90
0.8
1.01%		79.80
-0.1
-0.13%		71.90
-7.9
-9.9%		71.30
-0.6
-0.83%		71.80
0.5
0.7%		 76.85
11 月　71.70
-0.1
-0.14%		71.60
-0.1
-0.14%		71.90
0.3
0.42%		72.00
0.1
0.14%		72.70
0.7
0.97%		 　73.80
1.1
1.51%		72.60
-1.2
-1.63%		73.10
0.5
0.69%		73.00
-0.1
-0.14%		73.60
0.6
0.82%		 　73.90
0.3
0.41%		 75.10
1.2
1.62%		75.60
0.5
0.67%		 　　79.90
4.3
5.69%		78.10
-1.8
-2.25%		78.50
0.4
0.51%		78.40
-0.1
-0.13%		79.50
1.1
1.4%		 　78.50
-1
-1.26%		 75.34
12 月78.80
0.3
0.38%		78.90
0.1
0.13%		 80.10
1.2
1.52%		 　81.10
1
1.25%		 　　76.90
-4.2
-5.18%		 　　　78.80
1.9
2.47%		 80.40
1.6
2.03%		 　78.50
-1.9
-2.36%		76.60
-1.9
-2.42%		 　76.60
0
0%		 　77.60
1
1.31%		77.30
-0.3
-0.39%		77.90
0.6
0.78%		　78.55

說明:最高漲幅:9.96%最低跌幅:-9.9% 最高價:91.50最低價:38.15平均價:66.36,灰色底表示週末,漲157天(214.4)元,跌123天(-169.5)元,平盤9天
10%=2,9%=1,8%=2,7%=1,6%=7,5%=7,4%=9,3%=13,2%=37,1%=51,0%=36,-0%=1,-1%=2,-2%=4,-3%=7,-4%=10,-5%=16,-6%=25,-7%=25,-8%=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 2376 3687286 2407 184910152 50.40 50.50 49.95 50.00 0.30 0% 50.00 203 50.10 3 18.80
2020-01-03 2376 3706789 2215 185817953 50.40 50.50 49.85 50.20 0.20 0.4% 50.10 67 50.20 23 18.87
2020-01-06 2376 3461988 2515 172572550 49.95 50.20 49.45 50.00 0.20 -0.4% 49.90 19 50.00 25 18.80
2020-01-07 2376 3684766 2351 183049450 50.00 50.10 49.50 49.60 0.40 -0.8% 49.60 34 49.70 4 18.65
2020-01-08 2376 3842220 2384 192900205 49.50 50.50 49.50 50.30 0.70 1.41% 50.20 58 50.30 88 18.91
2020-01-09 2376 2676682 1694 134557343 50.50 50.50 50.00 50.20 0.10 -0.2% 50.20 148 50.30 5 18.87
2020-01-10 2376 3473459 2097 175776731 50.50 51.00 50.20 50.40 0.20 0.4% 50.30 165 50.40 3 18.95
2020-01-13 2376 1846877 1242 93571659 50.60 50.80 50.50 50.60 0.20 0.4% 50.60 33 50.70 13 19.02
2020-01-14 2376 1542937 1003 78010205 50.80 50.90 50.40 50.60 0.00 0% 50.50 6 50.60 161 19.02
2020-01-15 2376 1580565 1069 80041083 50.60 50.90 50.40 50.40 0.20 -0.4% 50.40 116 50.50 1 18.95
2020-01-16 2376 6211385 3234 318596104 50.70 51.60 50.70 51.20 0.80 1.59% 51.20 38 51.30 112 19.25
2020-01-17 2376 7751804 4214 401517561 51.50 52.10 51.20 51.90 0.70 1.37% 51.90 50 52.00 625 19.51
2020-01-20 2376 8317429 4467 435680815 52.50 52.70 51.90 52.20 0.30 0.58% 52.20 16 52.30 103 19.62
2020-01-30 2376 8094237 3942 407383381 50.00 50.90 49.50 50.80 1.40 -2.68% 50.80 52 50.90 122 19.10
2020-01-31 2376 3626915 2018 185505042 50.90 51.60 50.30 51.20 0.40 0.79% 51.10 15 51.20 25 19.25
2020-02-03 2376 4222993 2393 213643393 50.40 51.20 49.55 51.10 0.10 -0.2% 51.00 59 51.10 60 19.21
2020-02-04 2376 3857277 2108 196685597 51.20 51.50 50.70 50.90 0.20 -0.39% 50.90 116 51.00 18 19.14
2020-02-05 2376 5400261 3113 278162861 51.10 52.00 50.80 51.40 0.50 0.98% 51.40 79 51.50 12 19.32
2020-02-06 2376 6363102 2922 331037503 51.90 52.40 51.60 52.20 0.80 1.56% 52.10 57 52.20 139 19.62
2020-02-07 2376 5364433 3138 279921016 52.00 52.70 51.60 51.90 0.30 -0.57% 51.90 101 52.00 83 19.51
2020-02-10 2376 24273338 13709 1302599599 52.00 54.70 51.70 54.30 2.40 4.62% 54.30 105 54.40 177 20.41
2020-02-11 2376 25068565 15063 1387418992 55.20 56.20 54.10 55.80 1.50 2.76% 55.80 94 55.90 7 20.98
2020-02-12 2376 15665008 9238 879128130 56.40 56.80 55.40 56.00 0.20 0.36% 56.00 116 56.10 45 21.05
2020-02-13 2376 29845000 16920 1736034500 56.50 59.90 56.20 59.00 3.00 5.36% 58.90 21 59.00 3 22.18
2020-02-14 2376 17526389 10275 1029636309 59.00 59.90 57.90 58.90 0.10 -0.17% 58.80 63 58.90 138 22.14
2020-02-17 2376 12474312 6879 735610276 59.00 59.90 58.20 58.70 0.20 -0.34% 58.60 197 58.80 15 22.07
2020-02-18 2376 8605004 4682 504653824 59.30 59.40 58.00 58.30 0.40 -0.68% 58.30 32 58.40 7 21.92
2020-02-19 2376 19297000 10768 1136968600 59.00 60.30 57.70 57.70 0.60 -1.03% 57.70 164 57.80 15 21.69
2020-02-20 2376 15255291 8398 874353074 56.90 58.20 56.50 58.00 0.30 0.52% 58.00 33 58.10 31 21.80
2020-02-21 2376 23101000 13052 1285370800 57.60 57.80 54.80 54.90 3.10 -5.34% 54.90 118 55.00 209 20.64
2020-02-24 2376 8036000 4111 440691600 54.30 55.30 54.00 55.30 0.40 0.73% 55.20 6 55.30 89 20.79
2020-02-25 2376 6037613 3295 329560804 54.50 55.00 54.20 54.40 0.90 -1.63% 54.40 155 54.50 2 20.45
2020-02-26 2376 5103000 2867 275305600 54.30 54.50 53.40 53.90 0.50 -0.92% 53.80 4 53.90 70 20.26
2020-02-27 2376 7657094 4057 404948198 54.20 54.70 52.10 52.10 1.80 -3.34% 52.10 186 52.20 6 19.59
2020-03-02 2376 7768750 3666 405943940 51.10 53.20 50.80 52.20 0.10 0.19% 52.20 164 52.30 1 19.62
2020-03-03 2376 4970000 3106 262758100 53.20 53.40 52.30 52.60 0.40 0.77% 52.50 66 52.70 26 19.77
2020-03-04 2376 6340583 3173 327744345 52.30 52.30 51.20 51.90 0.70 -1.33% 51.80 31 51.90 4 19.51
2020-03-05 2376 4713221 2717 247946778 52.80 52.90 52.10 52.60 0.70 1.35% 52.60 149 52.70 13 19.77
2020-03-06 2376 4312000 2696 226282400 52.40 52.90 51.90 52.60 0.00 0% 52.60 35 52.70 38 19.77
2020-03-09 2376 7372252 3886 377596991 52.10 52.10 50.10 50.10 2.50 -4.75% 50.10 36 50.20 3 18.83
2020-03-10 2376 10256882 5016 505677812 49.20 49.85 48.65 49.60 0.50 -1% 49.60 20 49.65 17 18.65
2020-03-11 2376 5482428 3370 274101156 50.10 50.40 49.40 49.40 0.20 -0.4% 49.40 14 49.45 3 18.57
2020-03-12 2376 9358637 4879 448583834 49.40 49.40 46.65 47.55 1.85 -3.74% 47.55 5 47.60 42 17.88
2020-03-13 2376 8656000 3802 378030550 42.95 45.85 42.95 45.00 2.55 -5.36% 44.95 44 45.00 19 16.92
2020-03-16 2376 4714585 2650 211608139 45.10 45.80 43.75 43.75 1.25 -2.78% 43.75 15 43.80 1 16.45
2020-03-17 2376 5210333 2884 224898157 42.35 44.35 42.10 42.60 1.15 -2.63% 42.60 74 42.65 39 16.02
2020-03-18 2376 8594020 4943 357803550 43.00 43.45 40.00 40.00 2.60 -6.1% 40.00 108 40.05 27 15.04
2020-03-19 2376 8718075 5073 330519796 39.00 39.30 36.35 38.15 1.85 -4.63% 38.15 15 38.20 2 14.34
2020-03-20 2376 6429838 3822 262128316 39.55 41.85 39.50 40.50 2.35 6.16% 40.50 14 40.65 2 13.28
2020-03-23 2376 3677600 2280 142099477 39.15 39.35 38.25 38.25 2.25 -5.56% 38.25 17 38.30 3 12.54
2020-03-24 2376 5315122 3136 210115056 39.25 40.05 39.05 39.65 1.40 3.66% 39.65 6 39.70 17 13.00
2020-03-25 2376 7747831 4139 331818029 41.10 43.60 40.65 43.60 3.95 9.96% 43.60 1797 0.00 0 14.30
2020-03-26 2376 7796836 4648 343586370 44.45 45.00 42.60 44.20 0.60 1.38% 44.15 22 44.20 12 14.49
2020-03-27 2376 12245912 7636 576864107 45.60 47.80 45.30 46.85 2.65 6% 46.85 15 46.95 6 15.36
2020-03-30 2376 8581088 6002 402008936 46.65 47.80 46.00 46.85 0.00 0% 46.85 23 46.90 26 15.36
2020-03-31 2376 16766161 10002 834510275 47.40 51.30 47.35 51.00 4.15 8.86% 50.90 2 51.00 7 16.72
2020-04-01 2376 19207554 11541 1004396908 50.90 53.30 50.10 52.50 1.50 2.94% 52.40 16 52.50 75 17.21
2020-04-06 2376 9846815 6131 514339784 53.00 53.40 51.40 52.40 0.10 -0.19% 52.30 35 52.40 162 17.18
2020-04-07 2376 6729237 4391 352204244 53.60 53.70 51.50 51.70 0.70 -1.34% 51.60 151 51.70 5 16.95
2020-04-08 2376 6052601 4082 310998622 51.70 52.30 50.60 51.20 0.50 -0.97% 51.20 172 51.30 1 16.79
2020-04-09 2376 5151539 2923 262893769 52.00 52.00 50.40 50.50 0.70 -1.37% 50.50 29 50.60 95 16.56
2020-04-10 2376 3375785 1983 170152347 50.80 51.00 49.95 50.90 0.40 0.79% 50.90 22 51.00 51 16.69
2020-04-13 2376 2525954 1768 129022071 51.20 51.80 50.30 50.50 0.40 -0.79% 50.50 55 50.70 6 16.56
2020-04-14 2376 10180310 6052 534722261 51.00 53.30 51.00 53.00 2.50 4.95% 52.90 26 53.00 72 17.38
2020-04-15 2376 10469195 6055 558213101 53.50 54.20 52.30 54.00 1.00 1.89% 53.90 14 54.00 154 17.70
2020-04-16 2376 7842724 4831 422611096 53.50 54.50 52.90 54.00 0.00 0% 54.00 35 54.10 30 17.70
2020-04-17 2376 9248849 5040 500376856 54.50 55.10 53.10 53.20 0.80 -1.48% 53.20 16 53.30 16 17.44
2020-04-20 2376 5211722 3027 282079699 53.00 54.50 52.80 54.50 1.30 2.44% 54.40 10 54.50 79 17.87
2020-04-21 2376 5210777 3344 276385774 54.10 54.70 52.10 52.10 2.40 -4.4% 52.10 10 52.20 4 17.08
2020-04-22 2376 5533441 3932 284465389 52.10 52.20 50.60 51.70 0.40 -0.77% 51.60 48 51.70 8 16.95
2020-04-23 2376 3415657 2252 178003122 52.20 52.70 51.40 52.40 0.70 1.35% 52.30 20 52.40 1 17.18
2020-04-24 2376 1641878 1085 85862238 52.40 52.70 51.90 52.10 0.30 -0.57% 52.10 12 52.20 2 17.08
2020-04-27 2376 2579866 1510 135874922 52.70 53.10 52.30 52.90 0.80 1.54% 52.80 36 52.90 59 17.34
2020-04-28 2376 5034115 3106 261142502 53.10 53.10 51.20 52.20 0.70 -1.32% 52.10 2 52.20 3 17.11
2020-04-29 2376 4963920 2820 256640841 52.20 52.40 51.40 51.80 0.40 -0.77% 51.70 25 51.80 59 16.98
2020-04-30 2376 4944714 2685 256595728 52.20 52.40 51.60 52.00 0.20 0.39% 51.90 37 52.00 14 17.05
2020-05-04 2376 4087675 2258 210610624 51.20 52.20 50.80 51.20 0.80 -1.54% 51.20 4 51.30 3 16.79
2020-05-05 2376 3296322 1733 168964481 51.20 51.90 50.80 51.10 0.10 -0.2% 51.10 3 51.20 42 16.75
2020-05-06 2376 6135000 3423 309626600 51.10 51.30 50.10 50.30 0.80 -1.57% 50.30 75 50.40 4 16.49
2020-05-08 2376 5885939 3302 305853512 52.00 52.50 51.40 52.00 0.80 3.38% 51.90 44 52.00 125 17.05
2020-05-11 2376 7869438 4358 418723047 52.80 53.60 52.50 53.10 1.10 2.12% 53.10 4 53.20 9 17.41
2020-05-12 2376 19291000 11167 1055461200 53.10 55.90 53.00 55.80 2.70 5.08% 55.70 42 55.80 159 18.30
2020-05-13 2376 44705000 24659 2147483647 56.70 60.00 56.70 59.50 3.70 6.63% 59.50 127 59.60 67 19.51
2020-05-14 2376 24808000 14065 1484138900 59.80 60.80 58.20 58.90 0.60 -1.01% 58.90 13 59.00 159 19.31
2020-05-15 2376 36547000 21803 2147483647 61.20 62.90 59.50 62.40 3.50 5.94% 62.30 49 62.40 169 16.73
2020-05-18 2376 23447651 13051 1448820272 62.90 63.50 60.10 62.00 0.40 -0.64% 61.90 17 62.00 109 16.62
2020-05-19 2376 14931000 8868 946807300 64.00 64.90 62.10 62.60 0.60 0.97% 62.60 4 62.70 33 16.78
2020-05-20 2376 9516000 5394 595993700 63.10 63.70 62.00 62.60 0.00 0% 62.50 19 62.60 2 16.78
2020-05-21 2376 13143000 7370 833977100 63.10 64.30 62.40 63.50 0.90 1.44% 63.40 34 63.50 10 17.02
2020-05-22 2376 6854000 4219 425700300 63.50 63.50 61.40 61.40 2.10 -3.31% 61.30 64 61.40 19 16.46
2020-05-25 2376 8645000 4971 540549300 62.60 63.30 61.40 63.10 1.70 2.77% 63.10 32 63.20 10 16.92
2020-05-26 2376 7364303 4049 462814801 63.30 63.50 62.10 63.50 0.40 0.63% 63.40 101 63.50 67 17.02
2020-05-27 2376 12325000 7058 766870800 63.90 64.50 60.80 61.30 2.20 -3.46% 61.30 21 61.40 40 16.43
2020-05-28 2376 10747000 6079 646858700 61.20 61.50 59.10 59.60 1.70 -2.77% 59.50 66 59.60 4 15.98
2020-05-29 2376 9204000 5634 551973600 59.60 61.20 59.00 59.00 0.60 -1.01% 59.00 170 59.10 29 15.82
2020-06-01 2376 6697000 4174 407043300 59.60 61.80 59.10 61.60 2.60 4.41% 61.50 23 61.60 5 16.51
2020-06-02 2376 6033396 3546 370144060 61.70 62.00 60.20 61.80 0.20 0.32% 61.70 14 61.80 54 16.57
2020-06-03 2376 6142000 3450 380828000 62.40 62.50 61.30 62.40 0.60 0.97% 62.30 6 62.40 71 16.73
2020-06-04 2376 9660000 5542 607186100 62.50 63.90 61.70 62.90 0.50 0.8% 62.90 13 63.00 1 16.86
2020-06-05 2376 34200000 18300 2147483647 66.00 69.10 64.60 69.10 6.20 9.86% 69.10 6949 0.00 0 18.53
2020-06-08 2376 31583000 18605 2108503000 70.20 70.30 64.10 64.30 4.80 -6.95% 64.30 56 64.40 12 17.24
2020-06-09 2376 13391000 7456 856863900 64.00 65.40 63.00 63.50 0.80 -1.24% 63.50 47 63.60 29 17.02
2020-06-10 2376 8451000 4503 535278300 62.80 63.90 62.60 63.60 0.10 0.16% 63.50 972 63.60 1 17.05
2020-06-11 2376 11057000 5959 690065700 63.40 63.70 61.10 61.70 1.90 -2.99% 61.60 4 61.70 4 16.54
2020-06-12 2376 6812000 3901 419579700 60.10 63.00 59.60 63.00 1.30 2.11% 62.90 20 63.00 53 16.89
2020-06-15 2376 8924000 5377 566165200 63.80 64.50 62.30 62.30 0.70 -1.11% 62.30 55 62.40 1 16.70
2020-06-16 2376 10624000 7142 684223200 63.10 65.10 63.00 64.90 2.60 4.17% 64.80 54 64.90 20 17.40
2020-06-17 2376 7912165 5378 509871038 65.10 65.80 63.80 64.50 0.40 -0.62% 64.40 12 64.50 50 17.29
2020-06-18 2376 6201337 4353 400193228 64.30 65.30 64.10 64.80 0.30 0.47% 64.60 3 64.80 1 17.37
2020-06-19 2376 9164168 5775 582626813 64.60 64.80 63.00 63.00 1.80 -2.78% 63.00 35 63.10 6 16.89
2020-06-22 2376 15513232 9792 1009175480 62.60 66.00 62.50 65.10 2.10 3.33% 65.10 109 65.20 11 17.45
2020-06-23 2376 17369440 9960 1150967679 65.60 67.00 64.70 66.90 1.80 2.76% 66.80 27 66.90 42 17.94
2020-06-24 2376 9749588 6815 641154763 66.70 66.90 65.10 65.40 1.50 -2.24% 65.40 33 65.50 27 17.53
2020-06-29 2376 5943187 4212 388625442 64.50 66.00 64.30 66.00 0.60 0.92% 65.90 1 66.00 31 17.69
2020-06-30 2376 8705386 4733 570634617 66.00 66.60 64.90 65.50 0.50 -0.76% 65.50 23 65.60 15 17.56
2020-07-01 2376 13061955 7822 886259139 66.10 69.00 65.70 68.10 2.60 3.97% 68.10 38 68.20 113 18.26
2020-07-02 2376 11832214 7053 808649966 67.80 69.30 66.10 69.30 1.20 1.76% 69.10 22 69.30 175 18.58
2020-07-03 2376 14135952 8655 996508102 69.90 72.50 69.00 70.30 1.00 1.44% 70.20 26 70.30 53 18.85
2020-07-06 2376 8890616 5336 634756272 70.60 72.40 69.50 71.70 1.40 1.99% 71.70 5 71.80 60 19.22
2020-07-07 2376 7755373 4689 548807291 72.10 72.50 69.60 70.50 1.20 -1.67% 70.50 1 70.60 16 18.90
2020-07-08 2376 12278700 7338 875495200 71.70 73.00 70.10 71.40 0.90 1.28% 71.40 14 71.50 52 19.14
2020-07-09 2376 8587298 4994 608372469 72.00 72.00 70.30 70.80 0.60 -0.84% 70.70 3 70.80 10 18.98
2020-07-13 2376 20845121 13190 1552188415 74.00 78.70 72.10 72.10 0.10 1.84% 72.10 207 72.20 7 19.33
2020-07-14 2376 14579710 9110 1074043131 72.10 75.30 72.00 73.70 1.60 2.22% 73.70 13 73.80 59 19.76
2020-07-15 2376 12350163 7306 893155336 71.50 73.40 71.30 72.00 0.00 -2.31% 71.90 40 72.00 9 19.30
2020-07-16 2376 6716161 4567 486779196 72.50 73.80 71.40 72.10 0.10 0.14% 72.10 37 72.20 14 19.33
2020-07-17 2376 7089254 4199 518301142 72.30 74.00 71.60 73.20 1.10 1.53% 73.10 5 73.20 8 19.62
2020-07-20 2376 8380648 4491 611499046 74.20 74.20 71.80 73.90 0.70 0.96% 73.80 8 73.90 66 19.81
2020-07-21 2376 11672762 9007 871262488 75.00 76.00 73.90 74.40 0.50 0.68% 74.30 6 74.40 4 19.95
2020-07-22 2376 7284994 4397 546327850 74.40 75.90 74.10 75.30 0.90 1.21% 75.20 2 75.30 51 20.19
2020-07-23 2376 19977855 13085 1562859297 76.00 80.30 75.50 78.70 3.40 4.52% 78.70 4 78.80 2 21.10
2020-07-27 2376 16569898 10075 1396991465 82.90 85.90 82.10 84.70 2.30 7.62% 84.60 5 84.70 10 22.71
2020-07-28 2376 10612958 6749 896662968 84.70 86.50 83.20 84.40 0.30 -0.35% 84.00 14 84.40 60 22.63
2020-07-29 2376 11651085 7601 992099777 84.30 87.40 83.00 83.60 0.80 -0.95% 83.60 36 83.70 11 22.41
2020-07-30 2376 6853797 4546 586876542 84.50 86.50 84.30 86.50 2.90 3.47% 86.40 1 86.50 69 23.19
2020-07-31 2376 9212222 5861 775919048 84.30 85.40 83.40 84.00 2.50 -2.89% 84.00 211 84.20 1 22.52
2020-08-03 2376 9130011 5161 754752191 84.10 84.20 81.40 82.50 1.50 -1.79% 82.50 71 82.80 1 22.12
2020-08-04 2376 3756003 2370 314550436 82.70 84.60 82.70 84.60 2.10 2.55% 84.50 8 84.60 17 22.68
2020-08-05 2376 7364351 5022 625345289 85.00 85.90 83.40 85.50 0.90 1.06% 85.40 26 85.50 1 22.92
2020-08-06 2376 8284050 5309 691336816 85.50 85.90 82.10 82.50 3.00 -3.51% 82.50 9 82.60 3 22.12
2020-08-07 2376 6017573 3719 500189495 83.50 84.50 82.30 82.40 0.10 -0.12% 82.30 79 82.40 3 22.09
2020-08-11 2376 5877164 3626 480901371 80.80 82.50 80.50 82.00 1.90 -0.49% 81.90 4 82.00 26 21.98
2020-08-12 2376 6620650 4216 531946520 81.90 82.00 79.70 79.90 2.10 -2.56% 79.80 124 79.90 6 21.42
2020-08-13 2376 14621416 8910 1206667258 80.90 84.50 79.00 84.00 4.10 5.13% 83.90 2 84.00 22 22.52
2020-08-14 2376 13840380 8879 1177125020 84.50 86.40 82.10 85.50 1.50 1.79% 85.40 40 85.50 30 22.92
2020-08-17 2376 26482083 16547 2147483647 87.50 91.50 86.00 86.50 1.00 1.17% 86.50 46 86.60 12 17.98
2020-08-18 2376 32231930 20981 2147483647 88.00 94.50 87.50 91.40 4.90 5.66% 91.40 18 91.50 16 19.00
2020-08-19 2376 25742899 16770 2147483647 92.60 94.70 87.00 88.80 2.60 -2.84% 88.70 2 88.80 1 18.46
2020-08-20 2376 19285543 11742 1645103680 89.40 90.80 81.80 83.50 5.30 -5.97% 83.40 33 83.50 18 17.36
2020-08-21 2376 10307643 6679 881451563 86.50 87.10 84.10 85.30 1.80 2.16% 85.30 11 85.40 4 17.73
2020-08-24 2376 8595709 5841 734615867 85.80 87.00 83.60 86.60 1.30 1.52% 86.50 22 86.60 21 18.00
2020-08-25 2376 17987411 11908 1615970177 88.00 91.70 86.30 91.50 4.90 5.66% 91.40 26 91.50 61 19.02
2020-08-26 2376 11587806 8019 1032384934 90.30 91.30 88.20 88.30 3.20 -3.5% 88.20 157 88.30 20 18.36
2020-08-27 2376 5628947 3757 500477835 88.50 90.00 87.80 89.70 1.40 1.59% 89.60 12 89.70 5 18.65
2020-08-28 2376 8358062 6024 729093357 89.90 90.00 85.70 86.20 3.50 -3.9% 86.20 6 86.30 9 17.92
2020-08-31 2376 7869462 4572 677667200 87.00 88.00 84.90 84.90 1.30 -1.51% 84.90 43 85.30 2 17.65
2020-09-01 2376 7891026 4639 679653018 85.70 87.20 85.50 85.70 0.80 0.94% 85.70 53 85.80 94 17.82
2020-09-02 2376 20480650 13309 1716543901 86.80 87.00 82.50 82.60 3.10 -3.62% 82.60 202 82.70 1 17.17
2020-09-03 2376 22505566 14485 1920579945 83.50 87.50 83.00 85.10 2.50 3.03% 85.10 48 85.20 1 17.69
2020-09-04 2376 10985226 7312 908082016 82.80 83.70 82.10 82.80 2.30 -2.7% 82.80 22 82.90 22 17.21
2020-09-07 2376 12441603 8959 995480025 82.00 82.10 78.60 79.10 3.70 -4.47% 79.10 20 79.20 24 16.44
2020-09-10 2376 7129255 5012 560161890 79.50 80.20 77.50 77.60 1.50 -1.9% 77.60 90 77.70 21 16.13
2020-09-11 2376 7849379 5378 617589106 77.70 79.40 77.10 79.20 1.60 2.06% 79.10 10 79.20 23 16.47
2020-09-14 2376 11257299 7192 914421741 80.50 82.30 80.30 80.60 1.40 1.77% 80.60 51 80.70 42 16.76
2020-09-16 2376 6464687 4189 531092673 82.40 83.00 80.80 80.90 0.40 0.37% 80.90 40 81.00 7 16.82
2020-09-17 2376 3603793 2419 293676662 81.40 82.20 81.00 81.30 0.40 0.49% 81.30 11 81.40 1 16.90
2020-09-18 2376 2754292 1827 226001321 82.00 82.50 81.70 82.30 1.00 1.23% 82.20 4 82.30 29 17.11
2020-09-22 2376 3618545 2223 293576045 81.80 81.90 80.30 80.80 1.30 -1.82% 80.80 38 80.90 2 16.80
2020-09-24 2376 6465130 4065 508621247 79.60 80.50 77.50 77.60 3.50 -3.96% 77.60 36 77.70 8 16.13
2020-09-25 2376 10408228 5819 791605351 78.50 79.30 74.00 75.40 2.20 -2.84% 75.30 1 75.40 36 15.68
2020-09-29 2376 13496000 8873 1042732400 81.00 81.40 75.60 76.30 4.30 1.19% 76.30 256 76.40 47 15.86
2020-09-30 2376 11008961 6757 834583029 76.30 77.50 74.90 75.50 0.80 -1.05% 75.50 22 75.60 20 15.70
2020-10-06 2376 6376133 4117 488494510 77.30 77.80 75.90 76.70 0.60 1.59% 76.70 83 76.80 46 15.95
2020-10-08 2376 6146702 3445 477501631 78.00 78.30 77.10 77.20 0.30 0.65% 77.20 34 77.30 9 16.05
2020-10-12 2376 4440000 2992 337460200 77.30 77.60 75.40 76.00 1.20 -1.55% 75.90 1 76.00 16 15.80
2020-10-13 2376 5745413 3188 440351072 75.80 77.90 75.80 76.50 0.50 0.66% 76.50 25 76.60 11 15.90
2020-10-14 2376 6864538 4539 538194650 77.20 79.40 76.60 79.00 2.50 3.27% 78.90 24 79.00 104 16.42
2020-10-15 2376 4733243 3163 366976053 78.40 78.70 76.60 77.50 1.50 -1.9% 77.40 13 77.50 25 16.11
2020-10-16 2376 4151832 2368 317559161 76.90 77.20 76.00 76.00 1.50 -1.94% 76.00 303 76.10 2 15.80
2020-10-20 2376 6277394 4221 497183075 77.60 79.90 77.40 79.40 1.50 4.47% 79.40 59 79.50 12 16.51
2020-10-21 2376 3944878 2580 311988862 80.20 80.20 78.10 78.70 0.70 -0.88% 78.60 93 78.70 11 16.36
2020-10-22 2376 5812231 2256 458888116 78.50 79.80 78.20 78.90 0.20 0.25% 78.90 11 79.00 19 16.40
2020-10-23 2376 1964538 1266 155469752 79.00 79.80 78.30 79.10 0.20 0.25% 79.10 759 79.20 11 16.44
2020-10-26 2376 3522590 2308 281603312 79.90 80.40 79.20 79.90 0.80 1.01% 79.90 1236 80.00 46 16.61
2020-10-27 2376 2384423 1497 189818829 79.30 80.00 78.70 79.80 0.10 -0.13% 79.80 750 79.90 8 16.59
2020-10-28 2376 34031843 22500 2147483647 78.10 79.00 71.90 71.90 7.90 -9.9% 71.90 383 72.00 22 14.95
2020-10-29 2376 16450686 10798 1161684541 69.80 72.60 69.20 71.30 0.60 -0.83% 71.20 14 71.30 19 14.82
2020-10-30 2376 6303985 4670 451655777 71.00 72.10 70.70 71.80 0.50 0.7% 71.70 43 71.80 30 14.93
2020-11-02 2376 3420056 2414 244083081 71.70 72.20 70.10 71.70 0.10 -0.14% 71.60 13 71.70 2 14.91
2020-11-03 2376 3326112 2587 239139798 72.00 72.30 71.20 71.60 0.10 -0.14% 71.50 56 71.60 17 14.89
2020-11-04 2376 3456419 2682 247327365 71.70 72.20 70.80 71.90 0.30 0.42% 71.80 14 71.90 1 14.95
2020-11-05 2376 2829124 2035 204868764 71.80 72.90 71.80 72.00 0.10 0.14% 72.00 19 72.10 90 14.97
2020-11-06 2376 4542089 2918 331182181 72.40 73.30 72.40 72.70 0.70 0.97% 72.70 9 72.80 15 15.11
2020-11-09 2376 3794326 2432 279148935 73.30 74.00 72.90 73.80 1.10 1.51% 73.80 17 73.90 121 15.34
2020-11-10 2376 4934413 3334 359553770 74.10 74.20 72.10 72.60 1.20 -1.63% 72.50 13 72.60 16 15.09
2020-11-11 2376 3313050 2364 242090929 72.50 73.80 71.80 73.10 0.50 0.69% 73.10 6 73.20 6 15.20
2020-11-12 2376 2815069 2061 205630574 73.00 73.70 72.50 73.00 0.10 -0.14% 73.00 773 73.10 11 15.18
2020-11-13 2376 2402857 1572 176434508 73.10 73.70 72.80 73.60 0.60 0.82% 73.60 12 73.70 99 15.30
2020-11-16 2376 5096371 2814 379496587 74.50 75.30 73.80 73.90 0.30 0.41% 73.90 15 74.00 34 15.36
2020-11-18 2376 3858649 2629 291433834 75.00 76.10 74.90 75.10 0.40 1.62% 75.10 22 75.20 9 13.04
2020-11-19 2376 6275939 4187 478442238 76.00 77.00 75.30 75.60 0.50 0.67% 75.60 6 75.70 1 13.12
2020-11-23 2376 14068225 7965 1129137509 80.10 81.50 79.30 79.90 0.40 5.69% 79.80 2 79.90 31 13.87
2020-11-24 2376 7601474 5095 598548414 80.50 80.60 78.00 78.10 1.80 -2.25% 78.10 152 78.20 18 13.56
2020-11-25 2376 4324213 2802 340283110 79.30 79.40 77.50 78.50 0.40 0.51% 78.50 23 78.60 20 13.63
2020-11-26 2376 4433760 3258 346671294 78.30 79.00 77.20 78.40 0.10 -0.13% 78.30 24 78.40 50 13.61
2020-11-27 2376 7850705 5209 623132136 78.60 80.20 78.10 79.50 1.10 1.4% 79.50 21 79.60 45 13.80
2020-11-30 2376 5278116 3027 416582704 79.60 79.80 78.40 78.50 1.00 -1.26% 78.50 197 78.60 49 13.63
2020-12-01 2376 4474269 2555 352157089 78.70 79.60 77.80 78.80 0.30 0.38% 78.80 65 78.90 11 13.68
2020-12-02 2376 3696565 2400 292546534 79.50 79.60 78.80 78.90 0.10 0.13% 78.80 45 78.90 8 13.70
2020-12-04 2376 5458671 3502 435714422 80.50 80.80 79.40 80.10 0.50 1.52% 80.10 40 80.20 64 13.91
2020-12-07 2376 7802388 4992 626150291 80.40 81.40 78.60 81.10 1.00 1.25% 81.10 7 81.20 51 14.08
2020-12-11 2376 8599268 5772 662979815 78.70 79.00 75.90 76.90 1.40 -5.18% 76.90 18 77.00 38 13.35
2020-12-16 2376 5152661 3680 405346595 78.40 79.20 78.00 78.80 1.20 2.47% 78.80 18 78.90 69 13.68
2020-12-18 2376 10024081 5740 807266418 80.50 81.30 79.60 80.40 0.80 2.03% 80.40 2 80.50 421 13.96
2020-12-21 2376 7874684 4773 622065826 80.90 80.90 78.40 78.50 1.90 -2.36% 78.50 11 78.60 2 13.63
2020-12-22 2376 6346763 3737 491550923 78.40 78.50 76.60 76.60 1.90 -2.42% 76.60 85 76.80 6 13.30
2020-12-25 2376 2236781 1615 171562291 76.90 77.20 76.30 76.60 0.40 0% 76.60 36 76.70 19 13.30
2020-12-28 2376 4188892 2479 324860451 77.40 77.90 77.00 77.60 1.00 1.31% 77.50 65 77.60 51 13.47
2020-12-29 2376 3877554 2629 300720693 78.20 78.50 77.00 77.30 0.30 -0.39% 77.30 59 77.40 6 13.42
2020-12-30 2376 2935627 1817 227439718 77.70 77.90 77.20 77.90 0.60 0.78% 77.80 23 77.90 44 13.52