南亞科(2408)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　86.00
0
0%		84.80
-1.2
-1.4%		 　83.70
-1.1
-1.3%		81.10
-2.6
-3.11%		82.60
1.5
1.85%		83.40
0.8
0.97%		84.30
0.9
1.08%		 　85.50
1.2
1.42%		85.30
-0.2
-0.23%		83.80
-1.5
-1.76%		83.40
-0.4
-0.48%		83.60
0.2
0.24%		 　85.20
1.6
1.91%		 　　　　　　　　77.80
-7.4
-8.69%		78.10
0.3
0.39%		83.2
2 月 　79.40
1.3
1.66%		79.90
0.5
0.63%		84.40
4.5
5.63%		85.10
0.7
0.83%		84.30
-0.8
-0.94%		 　83.50
-0.8
-0.95%		85.10
1.6
1.92%		84.70
-0.4
-0.47%		86.50
1.8
2.13%		86.80
0.3
0.35%		 　88.00
1.2
1.38%		83.80
-4.2
-4.77%		84.80
1
1.19%		83.60
-1.2
-1.42%		84.40
0.8
0.96%		 　84.50
0.1
0.12%		83.30
-1.2
-1.42%		81.40
-1.9
-2.28%		77.30
-4.1
-5.04%		 82.64
3 月　76.30
-1
-1.29%		77.80
1.5
1.97%		78.60
0.8
1.03%		80.10
1.5
1.91%		78.50
-1.6
-2%		 　74.80
-3.7
-4.71%		74.90
0.1
0.13%		72.60
-2.3
-3.07%		66.00
-6.6
-9.09%		62.90
-3.1
-4.7%		 　59.20
-3.7
-5.88%		54.10
-5.1
-8.61%		50.20
-3.9
-7.21%		45.20
-5
-9.96%		48.65
3.45
7.63%		 　44.20
-4.45
-9.15%		48.30
4.1
9.28%		52.60
4.3
8.9%		54.00
1.4
2.66%		55.00
1
1.85%		 　53.90
-1.1
-2%		53.70
-0.2
-0.37%		61.29
4 月53.90
0.2
0.37%		 　　　56.40
2.5
4.64%		62.00
5.6
9.93%		63.40
1.4
2.26%		62.60
-0.8
-1.26%		62.00
-0.6
-0.96%		 　59.80
-2.2
-3.55%		60.70
0.9
1.51%		61.30
0.6
0.99%		61.60
0.3
0.49%		61.10
-0.5
-0.81%		 　60.80
-0.3
-0.49%		58.00
-2.8
-4.61%		59.90
1.9
3.28%		59.40
-0.5
-0.83%		59.10
-0.3
-0.51%		 　61.60
2.5
4.23%		63.20
1.6
2.6%		64.20
1
1.58%		65.00
0.8
1.25%		 60.7
5 月　　　62.80
-2.2
-3.38%		63.00
0.2
0.32%		63.30
0.3
0.48%		 63.80
0.5
0.79%		 　64.70
0.9
1.41%		63.60
-1.1
-1.7%		62.90
-0.7
-1.1%		60.00
-2.9
-4.61%		60.10
0.1
0.17%		 　58.50
-1.6
-2.66%		59.20
0.7
1.2%		59.90
0.7
1.18%		60.80
0.9
1.5%		59.40
-1.4
-2.3%		 　59.70
0.3
0.51%		60.70
1
1.68%		60.70
0
0%		60.90
0.2
0.33%		59.80
-1.1
-1.81%		 61.29
6 月60.90
1.1
1.84%		60.10
-0.8
-1.31%		61.20
1.1
1.83%		62.20
1
1.63%		64.20
2
3.22%		 　63.80
-0.4
-0.62%		63.40
-0.4
-0.63%		64.00
0.6
0.95%		61.80
-2.2
-3.44%		61.20
-0.6
-0.97%		 　60.00
-1.2
-1.96%		61.50
1.5
2.5%		60.60
-0.9
-1.46%		60.40
-0.2
-0.33%		59.80
-0.6
-0.99%		 　59.90
0.1
0.17%		60.00
0.1
0.17%		60.80
0.8
1.33%		 　　　59.50
-1.3
-2.14%		61.00
1.5
2.52%		 61.22
7 月61.00
0
0%		60.50
-0.5
-0.82%		59.80
-0.7
-1.16%		 　60.20
0.4
0.67%		60.80
0.6
1%		60.20
-0.6
-0.99%		61.00
0.8
1.33%		 　　62.70
1.7
2.79%		61.50
-1.2
-1.91%		60.10
-1.4
-2.28%		60.30
0.2
0.33%		60.20
-0.1
-0.17%		 　60.80
0.6
1%		61.20
0.4
0.66%		61.70
0.5
0.82%		62.00
0.3
0.49%		 　　59.60
-2.4
-3.87%		59.50
-0.1
-0.17%		58.90
-0.6
-1.01%		60.20
1.3
2.21%		60.60
0.4
0.66%		60.64
8 月 　59.30
-1.3
-2.15%		58.70
-0.6
-1.01%		58.00
-0.7
-1.19%		56.40
-1.6
-2.76%		55.00
-1.4
-2.48%		 　　55.70
0.7
1.27%		55.10
-0.6
-1.08%		55.40
0.3
0.54%		55.10
-0.3
-0.54%		 　54.40
-0.7
-1.27%		55.10
0.7
1.29%		51.80
-3.3
-5.99%		49.20
-2.6
-5.02%		49.85
0.65
1.32%		 　51.00
1.15
2.31%		53.00
2
3.92%		53.40
0.4
0.75%		54.00
0.6
1.12%		53.90
-0.1
-0.19%		 51.90
-2
-3.71%		54.25
9 月52.30
0.4
0.77%		51.10
-1.2
-2.29%		53.20
2.1
4.11%		52.80
-0.4
-0.75%		 　54.30
1.5
2.84%		 　53.00
-1.3
-2.39%		53.30
0.3
0.57%		 　54.80
1.5
2.81%		 55.20
0.4
0.73%		56.80
1.6
2.9%		56.30
-0.5
-0.88%		 　　54.90
-1.4
-2.49%		 52.90
-2
-3.64%		52.50
-0.4
-0.76%		 　　56.90
4.4
8.38%		57.50
0.6
1.05%		 54.43
10 月　　　　　56.60
-0.9
-1.57%		 59.40
2.8
4.95%		 　　60.50
1.1
1.85%		61.40
0.9
1.49%		62.30
0.9
1.47%		61.50
-0.8
-1.28%		60.10
-1.4
-2.28%		 　　62.10
2
3.33%		61.90
-0.2
-0.32%		61.80
-0.1
-0.16%		61.40
-0.4
-0.65%		 　60.50
-0.9
-1.47%		59.50
-1
-1.65%		58.30
-1.2
-2.02%		58.20
-0.1
-0.17%		57.80
-0.4
-0.69%		 60.17
11 月　57.80
0
0%		58.80
1
1.73%		59.00
0.2
0.34%		59.40
0.4
0.68%		59.80
0.4
0.67%		 　60.40
0.6
1%		60.60
0.2
0.33%		60.00
-0.6
-0.99%		62.00
2
3.33%		62.20
0.2
0.32%		 　64.20
2
3.22%		 67.00
2.8
4.36%		67.80
0.8
1.19%		 　　71.60
3.8
5.6%		71.00
-0.6
-0.84%		69.30
-1.7
-2.39%		70.70
1.4
2.02%		71.30
0.6
0.85%		 　72.40
1.1
1.54%		 65.51
12 月76.90
4.5
6.22%		81.50
4.6
5.98%		 87.60
6.1
7.48%		 　88.30
0.7
0.8%		 　　85.30
-3
-3.4%		 　　　85.80
0.5
0.59%		 84.80
-1
-1.17%		 　84.20
-0.6
-0.71%		81.20
-3
-3.56%		 　84.00
2.8
3.45%		 　89.10
5.1
6.07%		87.00
-2.1
-2.36%		87.30
0.3
0.34%		　85.34

說明:最高漲幅:9.93%最低跌幅:-9.96% 最高價:89.10最低價:44.20平均價:65.44,灰色底表示週末,漲152天(212.3)元,跌131天(-203.3)元,平盤6天
10%=1,9%=2,8%=3,7%=2,6%=8,5%=4,4%=6,3%=20,2%=29,1%=56,0%=27,-0%=1,-1%=1,-2%=3,-3%=6,-4%=8,-5%=10,-6%=10,-7%=13,-8%=29,-9%=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 2408 39909583 21014 2147483647 85.00 89.70 84.50 86.00 2.60 0% 86.00 20 86.10 139 15.93
2020-01-03 2408 18771916 9653 1597541741 87.40 87.60 83.60 84.80 1.20 -1.4% 84.80 39 84.90 113 15.70
2020-01-06 2408 7741278 4068 648294621 84.00 84.70 83.30 83.70 1.10 -1.3% 83.70 9 83.80 103 15.50
2020-01-07 2408 16643874 8977 1353175852 83.40 84.20 80.00 81.10 2.60 -3.11% 81.10 56 81.20 2 15.02
2020-01-08 2408 25273946 11943 2102892722 82.50 84.60 82.00 82.60 1.50 1.85% 82.60 77 82.70 4 15.30
2020-01-09 2408 14067766 8440 1183321659 84.80 84.80 83.10 83.40 0.80 0.97% 83.40 38 83.50 14 15.44
2020-01-10 2408 11330221 5726 950555982 83.60 84.80 82.80 84.30 0.90 1.08% 84.20 19 84.30 115 15.61
2020-01-13 2408 22769190 13049 1958564324 85.00 87.30 84.30 85.50 1.20 1.42% 85.50 198 85.60 5 15.83
2020-01-14 2408 10277966 5240 877021563 86.30 86.40 84.50 85.30 0.20 -0.23% 85.20 46 85.30 95 15.80
2020-01-15 2408 7547167 4305 639147187 86.10 86.10 83.80 83.80 1.50 -1.76% 83.80 67 83.90 1 15.52
2020-01-16 2408 9343213 5042 779130542 84.00 84.40 82.80 83.40 0.40 -0.48% 83.40 82 83.50 43 15.44
2020-01-17 2408 8028392 4149 669125047 84.20 84.20 82.90 83.60 0.20 0.24% 83.60 19 83.70 118 15.48
2020-01-20 2408 11357538 5634 965451065 84.50 85.40 84.40 85.20 1.60 1.91% 85.10 79 85.20 1 15.78
2020-01-30 2408 19179714 9997 1524418064 82.00 82.10 77.50 77.80 7.40 -8.69% 77.70 185 77.80 13 14.41
2020-01-31 2408 15225694 8033 1200043326 78.60 80.80 77.50 78.10 0.30 0.39% 78.10 227 78.20 62 14.46
2020-02-03 2408 11822187 6138 915858203 75.20 79.40 74.20 79.40 1.30 1.66% 79.30 8 79.40 86 14.70
2020-02-04 2408 9951627 5803 790582299 79.80 80.40 78.10 79.90 0.50 0.63% 79.80 38 79.90 183 14.80
2020-02-05 2408 30902694 14000 2147483647 82.50 84.80 81.50 84.40 4.50 5.63% 84.30 4 84.40 96 15.63
2020-02-06 2408 13576811 7332 1152147435 85.40 85.40 83.80 85.10 0.70 0.83% 85.00 39 85.10 179 15.76
2020-02-07 2408 10261379 5271 866807236 84.50 85.20 83.40 84.30 0.80 -0.94% 84.30 167 84.40 5 15.61
2020-02-10 2408 8225723 4783 683489665 82.90 84.00 82.30 83.50 0.80 -0.95% 83.40 32 83.50 30 15.46
2020-02-11 2408 7788211 4336 656221235 84.00 85.10 83.40 85.10 1.60 1.92% 85.00 24 85.10 163 15.76
2020-02-12 2408 10126549 5760 857075468 85.00 85.00 84.40 84.70 0.40 -0.47% 84.70 39 84.80 23 15.69
2020-02-13 2408 20315000 9432 1753910500 85.90 86.90 85.60 86.50 1.80 2.13% 86.40 2 86.50 319 16.02
2020-02-14 2408 7400705 4070 639765990 86.30 86.80 85.80 86.80 0.30 0.35% 86.70 36 86.80 227 16.07
2020-02-17 2408 12730878 7573 1117498489 86.50 88.70 86.00 88.00 1.20 1.38% 87.90 16 88.00 196 16.30
2020-02-18 2408 21712885 12406 1844351301 87.10 87.20 83.80 83.80 4.20 -4.77% 83.80 381 83.90 4 15.52
2020-02-19 2408 12060000 7147 1016528200 83.90 85.40 82.10 84.80 1.00 1.19% 84.80 59 84.90 14 15.70
2020-02-20 2408 15447462 8325 1298646008 85.80 85.90 83.20 83.60 1.20 -1.42% 83.60 121 83.70 13 15.48
2020-02-21 2408 6923000 3814 583326900 84.40 84.70 83.70 84.40 0.80 0.96% 84.30 17 84.40 228 15.63
2020-02-24 2408 11109000 5580 940762400 82.60 85.60 82.60 84.50 0.10 0.12% 84.50 199 84.60 6 15.65
2020-02-25 2408 14275753 7111 1189353411 83.20 83.90 82.90 83.30 1.20 -1.42% 83.30 140 83.40 110 15.43
2020-02-26 2408 14095000 7301 1153789900 81.60 82.50 81.30 81.40 1.90 -2.28% 81.40 64 81.50 3 15.07
2020-02-27 2408 21665858 11746 1703361546 81.20 81.70 77.30 77.30 4.10 -5.04% 77.30 129 77.40 4 24.01
2020-03-02 2408 22102390 9535 1689465219 75.20 78.00 74.30 76.30 1.00 -1.29% 76.30 27 76.40 3 23.70
2020-03-03 2408 16033000 6513 1253307200 79.00 79.00 77.60 77.80 1.50 1.97% 77.80 23 77.90 2 24.16
2020-03-04 2408 11698741 5224 914493777 78.30 78.80 77.00 78.60 0.80 1.03% 78.50 41 78.60 68 24.41
2020-03-05 2408 14291334 7015 1143093375 79.30 80.60 79.20 80.10 1.50 1.91% 80.10 36 80.20 53 24.88
2020-03-06 2408 9862000 5988 773809800 78.70 79.50 77.50 78.50 1.60 -2% 78.50 155 78.60 40 24.38
2020-03-09 2408 13471976 8274 1021815976 76.90 77.50 74.80 74.80 3.70 -4.71% 74.80 175 74.90 3 23.23
2020-03-10 2408 11111452 6084 823782400 73.00 75.40 73.00 74.90 0.10 0.13% 74.90 48 75.00 13 23.26
2020-03-11 2408 8695424 5151 645944976 75.50 75.60 72.60 72.60 2.30 -3.07% 72.60 57 72.80 7 22.55
2020-03-12 2408 29770828 15403 1999381749 70.80 71.10 65.50 66.00 6.60 -9.09% 66.00 124 66.20 16 20.50
2020-03-13 2408 21272000 9863 1291813500 60.00 63.60 59.50 62.90 3.10 -4.7% 62.80 108 62.90 17 19.53
2020-03-16 2408 17321014 9529 1053845421 63.30 64.30 58.60 59.20 3.70 -5.88% 59.20 87 59.30 6 18.39
2020-03-17 2408 21638878 11169 1200127890 55.20 58.30 54.10 54.10 5.10 -8.61% 54.10 33 54.20 14 16.80
2020-03-18 2408 21734141 11722 1144418607 55.50 55.90 50.20 50.20 3.90 -7.21% 50.20 48 50.40 2 15.59
2020-03-19 2408 26442362 9880 1214255439 47.60 48.70 45.20 45.20 5.00 -9.96% 0.00 0 45.20 11238 14.04
2020-03-20 2408 29867626 14026 1448675986 47.10 49.70 47.10 48.65 3.45 7.63% 48.60 11 48.65 20 15.11
2020-03-23 2408 20718617 12472 924491125 46.90 46.95 44.00 44.20 4.45 -9.15% 44.20 50 44.25 20 13.73
2020-03-24 2408 20880717 10110 999762413 46.30 48.60 46.30 48.30 4.10 9.28% 48.30 11 48.35 8 15.00
2020-03-25 2408 24144179 12658 1263013987 51.20 53.10 51.20 52.60 4.30 8.9% 52.60 33 52.70 4 16.34
2020-03-26 2408 30983113 14515 1656972694 53.80 55.40 50.60 54.00 1.40 2.66% 54.00 128 54.30 52 16.77
2020-03-27 2408 28260723 14804 1588578216 59.00 59.00 55.00 55.00 1.00 1.85% 55.00 4055 55.10 121 17.08
2020-03-30 2408 18925557 9336 1010758774 52.80 54.40 52.00 53.90 1.10 -2% 53.90 36 54.00 104 16.74
2020-03-31 2408 29117247 11531 1562806638 54.80 55.20 52.00 53.70 0.20 -0.37% 53.70 1127 53.80 27 16.68
2020-04-01 2408 14759376 7392 789244432 53.20 54.20 52.40 53.90 0.20 0.37% 53.90 36 54.00 101 16.74
2020-04-06 2408 19304629 10382 1068538128 54.70 56.40 54.00 56.40 2.50 4.64% 56.40 60 56.50 266 17.52
2020-04-07 2408 37686738 18726 2147483647 59.20 62.00 59.20 62.00 5.60 9.93% 62.00 3200 0.00 0 19.25
2020-04-08 2408 31098176 16821 1949088665 61.50 64.00 60.90 63.40 1.40 2.26% 63.30 28 63.40 132 19.69
2020-04-09 2408 22919965 12326 1454515379 63.70 65.20 62.30 62.60 0.80 -1.26% 62.60 46 62.70 6 19.44
2020-04-10 2408 14006722 6832 869579988 62.00 63.00 61.60 62.00 0.60 -0.96% 62.00 166 62.10 215 19.25
2020-04-13 2408 22669306 12900 1366457270 60.60 61.00 59.60 59.80 2.20 -3.55% 59.80 176 59.90 26 18.57
2020-04-14 2408 15014318 7395 912782898 60.40 61.20 60.20 60.70 0.90 1.51% 60.70 164 60.80 64 18.85
2020-04-15 2408 26509047 12245 1623721285 60.70 62.20 60.20 61.30 0.60 0.99% 61.30 192 61.40 145 19.04
2020-04-16 2408 18688686 9517 1146325183 60.50 61.80 60.30 61.60 0.30 0.49% 61.60 172 61.70 94 19.13
2020-04-17 2408 24121234 12210 1496984403 62.90 63.40 60.80 61.10 0.50 -0.81% 61.00 621 61.10 152 18.98
2020-04-20 2408 12020664 6513 733318486 61.00 61.50 60.50 60.80 0.30 -0.49% 60.80 286 60.90 27 18.88
2020-04-21 2408 25885652 14337 1525336333 60.40 60.50 57.80 58.00 2.80 -4.61% 58.00 353 58.10 4 18.01
2020-04-22 2408 18727891 10466 1094999260 56.80 60.00 56.10 59.90 1.90 3.28% 59.80 98 59.90 90 18.60
2020-04-23 2408 14104747 7959 842872406 60.50 60.80 58.70 59.40 0.50 -0.83% 59.40 5 59.50 19 18.45
2020-04-24 2408 10205607 6109 604515944 59.40 59.70 58.90 59.10 0.30 -0.51% 59.10 15 59.20 34 18.35
2020-04-27 2408 16325545 8491 994478490 60.00 61.80 59.90 61.60 2.50 4.23% 61.60 62 61.70 109 19.13
2020-04-28 2408 26065038 13281 1633392881 62.80 63.40 61.30 63.20 1.60 2.6% 63.10 20 63.20 353 19.63
2020-04-29 2408 23151660 12515 1484405416 63.80 64.90 63.20 64.20 1.00 1.58% 64.10 42 64.20 97 19.94
2020-04-30 2408 23952836 11329 1560005891 65.70 66.00 64.70 65.00 0.80 1.25% 65.00 1325 65.10 83 20.19
2020-05-04 2408 15558882 8546 977323457 62.10 63.60 62.00 62.80 2.20 -3.38% 62.80 63 62.90 5 19.50
2020-05-05 2408 9435807 5268 597194808 63.90 64.10 62.50 63.00 0.20 0.32% 63.00 49 63.10 32 19.57
2020-05-06 2408 14542000 7924 927857900 63.90 64.50 63.30 63.30 0.30 0.48% 63.30 274 63.40 4 19.66
2020-05-08 2408 11259368 6308 723039775 65.00 65.10 63.80 63.80 0.60 0.79% 63.80 805 63.90 6 23.90
2020-05-11 2408 10481412 5785 679284920 64.30 65.30 64.20 64.70 0.90 1.41% 64.70 153 64.80 43 24.23
2020-05-12 2408 13255000 7212 844535600 64.50 64.60 63.10 63.60 1.10 -1.7% 63.50 220 63.60 18 23.82
2020-05-13 2408 11961000 5870 753335300 63.00 63.50 62.60 62.90 0.70 -1.1% 62.90 102 63.00 22 23.56
2020-05-14 2408 24357000 14436 1484657900 61.90 62.30 59.80 60.00 2.90 -4.61% 60.00 437 60.10 9 22.47
2020-05-15 2408 14897000 7572 898192600 61.20 61.40 59.20 60.10 0.10 0.17% 60.10 235 60.20 39 22.51
2020-05-18 2408 14473424 8799 853959016 59.10 60.10 58.50 58.50 1.60 -2.66% 58.50 393 58.60 5 21.91
2020-05-19 2408 13269000 6189 784638600 59.70 59.80 58.60 59.20 0.70 1.2% 59.20 16 59.30 13 22.17
2020-05-20 2408 9991000 5688 601642000 60.00 61.00 59.60 59.90 0.70 1.18% 59.90 143 60.00 32 22.43
2020-05-21 2408 8562000 4460 520273000 60.40 61.40 60.20 60.80 0.90 1.5% 60.70 39 60.80 98 22.77
2020-05-22 2408 10269000 6067 616630800 60.60 61.20 59.30 59.40 1.40 -2.3% 59.40 61 59.50 35 22.25
2020-05-25 2408 7059000 4127 415425200 59.50 59.80 58.00 59.70 0.30 0.51% 59.70 6 59.80 58 22.36
2020-05-26 2408 11500623 6325 697536697 59.90 61.30 59.70 60.70 1.00 1.68% 60.70 372 60.80 33 22.73
2020-05-27 2408 8638000 4890 525650300 61.00 61.20 60.40 60.70 0.00 0% 60.70 64 60.80 30 22.73
2020-05-28 2408 29456000 15410 1828899900 63.00 63.40 60.80 60.90 0.20 0.33% 60.90 73 61.00 44 22.81
2020-05-29 2408 20578000 8377 1235267700 60.20 60.70 59.70 59.80 1.10 -1.81% 59.80 680 60.10 1 22.40
2020-06-01 2408 10007000 5246 608622300 60.90 61.10 60.30 60.90 1.10 1.84% 60.90 54 61.00 69 22.81
2020-06-02 2408 14260048 7444 863092185 60.80 61.40 60.00 60.10 0.80 -1.31% 60.10 421 60.20 14 22.51
2020-06-03 2408 18935000 8175 1150881800 60.70 61.40 59.70 61.20 1.10 1.83% 61.20 205 61.30 203 22.92
2020-06-04 2408 39515000 18739 2147483647 62.00 63.20 61.80 62.20 1.00 1.63% 62.20 66 62.30 528 23.30
2020-06-05 2408 38410000 17816 2147483647 63.10 64.30 62.80 64.20 2.00 3.22% 64.10 116 64.20 304 24.04
2020-06-08 2408 33743000 15061 2147483647 64.90 65.30 62.60 63.80 0.40 -0.62% 63.70 82 63.80 319 23.90
2020-06-09 2408 20706000 9842 1315630700 63.90 64.50 63.00 63.40 0.40 -0.63% 63.30 35 63.40 35 23.75
2020-06-10 2408 14418000 6276 920225600 63.60 64.30 63.40 64.00 0.60 0.95% 63.90 71 64.00 556 23.97
2020-06-11 2408 20281000 10551 1270541200 64.00 64.00 61.60 61.80 2.20 -3.44% 61.80 229 61.90 73 23.15
2020-06-12 2408 13337000 6900 808647800 59.80 61.30 59.50 61.20 0.60 -0.97% 61.20 59 61.30 110 22.92
2020-06-15 2408 17666000 10558 1067417800 60.70 61.10 60.00 60.00 1.20 -1.96% 60.00 2140 60.10 8 22.47
2020-06-16 2408 11140000 5315 681080100 60.60 61.50 60.50 61.50 1.50 2.5% 61.40 226 61.50 214 23.03
2020-06-17 2408 10484524 5728 638126264 61.70 62.00 60.40 60.60 0.90 -1.46% 60.60 80 60.70 12 22.70
2020-06-18 2408 12278826 5873 740048518 60.60 60.60 60.00 60.40 0.20 -0.33% 60.40 79 60.50 113 22.62
2020-06-19 2408 22847854 9161 1371008540 60.10 60.50 59.80 59.80 0.60 -0.99% 59.80 441 59.90 11 22.40
2020-06-22 2408 11582623 4322 695292780 60.00 60.60 59.80 59.90 0.10 0.17% 59.90 161 60.00 85 22.43
2020-06-23 2408 10604259 3916 636749878 60.40 60.50 59.50 60.00 0.10 0.17% 60.00 590 60.10 17 22.47
2020-06-24 2408 15822620 5751 957456131 60.00 60.90 59.90 60.80 0.80 1.33% 60.70 240 60.80 682 22.77
2020-06-29 2408 16722939 6259 997950840 60.60 60.60 58.80 59.50 1.30 -2.14% 59.40 251 59.50 124 22.28
2020-06-30 2408 11349802 5653 689977822 60.70 61.20 60.40 61.00 1.50 2.52% 60.90 198 61.00 394 22.85
2020-07-01 2408 17584073 7302 1075970634 61.50 61.50 60.80 61.00 0.00 0% 61.00 426 61.10 126 22.85
2020-07-02 2408 10403022 5273 628330717 59.90 60.80 59.90 60.50 0.00 -0.82% 60.50 71 60.60 115 22.66
2020-07-03 2408 13219715 7393 792060700 60.50 60.50 59.70 59.80 0.70 -1.16% 59.80 327 59.90 72 22.40
2020-07-06 2408 15598688 7623 936083290 59.50 60.40 59.30 60.20 0.40 0.67% 60.20 44 60.30 115 22.55
2020-07-07 2408 18864134 7193 1139283597 60.50 60.80 59.70 60.80 0.60 1% 60.70 206 60.80 33 22.77
2020-07-08 2408 10861957 5210 656531776 60.60 60.80 60.10 60.20 0.60 -0.99% 60.10 447 60.20 262 22.55
2020-07-09 2408 16235951 7724 989346211 60.50 61.40 60.30 61.00 0.80 1.33% 61.00 47 61.10 333 22.85
2020-07-13 2408 40903250 19849 2147483647 60.40 63.40 60.20 62.70 3.10 2.79% 62.60 245 62.70 78 23.48
2020-07-14 2408 37810461 18499 2147483647 63.50 63.50 61.20 61.50 1.20 -1.91% 61.50 776 61.60 8 23.03
2020-07-15 2408 24300993 11738 1478168060 62.20 62.20 60.10 60.10 1.40 -2.28% 60.10 301 60.20 216 22.51
2020-07-16 2408 16225529 5821 983428992 60.90 61.30 60.20 60.30 0.20 0.33% 60.30 274 60.50 1 22.58
2020-07-17 2408 8926925 3753 539724556 61.00 61.00 60.10 60.20 0.10 -0.17% 60.20 156 60.30 19 22.55
2020-07-20 2408 9049456 3927 549059604 60.90 61.10 60.30 60.80 0.60 1% 60.70 8 60.80 69 22.77
2020-07-21 2408 15247935 6260 932749635 61.20 61.50 60.50 61.20 0.40 0.66% 61.20 184 61.30 10 22.92
2020-07-22 2408 19347009 8911 1201141829 61.80 62.90 61.50 61.70 0.50 0.82% 61.70 61 61.80 38 23.11
2020-07-23 2408 13080401 5725 809015462 61.90 62.20 61.40 62.00 0.30 0.49% 62.00 94 62.10 216 23.22
2020-07-27 2408 14899710 6873 893119236 60.40 61.10 59.50 59.60 0.80 -3.87% 59.60 314 59.70 122 22.32
2020-07-28 2408 11820005 5346 707020774 59.80 60.40 59.50 59.50 0.10 -0.17% 59.50 91 59.60 61 22.28
2020-07-29 2408 13592852 6975 800427568 59.10 59.50 58.30 58.90 0.60 -1.01% 58.80 67 58.90 5 22.06
2020-07-30 2408 11756002 5180 705205300 59.70 60.50 59.00 60.20 1.30 2.21% 60.20 30 60.30 189 22.55
2020-07-31 2408 12179099 4512 738764582 60.10 61.20 59.80 60.60 0.40 0.66% 60.60 58 60.70 152 22.70
2020-08-03 2408 12875018 6641 768670259 60.80 60.90 59.20 59.30 1.30 -2.15% 59.30 266 59.40 8 22.21
2020-08-04 2408 15614900 7176 918025663 59.40 59.50 58.50 58.70 0.60 -1.01% 58.70 405 58.80 3 21.98
2020-08-05 2408 22068989 11849 1283522329 58.60 58.80 58.00 58.00 0.70 -1.19% 57.90 516 58.00 271 21.72
2020-08-06 2408 37016419 18560 2099453516 58.00 58.20 56.10 56.40 1.60 -2.76% 56.40 115 56.50 89 21.12
2020-08-07 2408 25918784 14412 1429051797 56.20 56.40 54.50 55.00 1.40 -2.48% 55.00 422 55.10 238 19.57
2020-08-11 2408 16656896 9284 926960376 54.50 56.20 54.50 55.70 1.30 1.27% 55.70 65 55.80 283 19.82
2020-08-12 2408 20809621 9671 1135269385 54.90 55.20 53.70 55.10 0.60 -1.08% 55.00 42 55.10 16 19.61
2020-08-13 2408 8493116 4640 470232521 55.70 55.80 54.80 55.40 0.30 0.54% 55.30 32 55.40 56 19.72
2020-08-14 2408 11210587 5605 613663042 54.50 55.20 54.10 55.10 0.30 -0.54% 55.00 188 55.10 2 19.61
2020-08-17 2408 9980505 5503 544743698 55.00 55.10 54.30 54.40 0.70 -1.27% 54.40 136 54.50 62 19.36
2020-08-18 2408 15952149 7155 881584205 54.90 55.90 54.40 55.10 0.70 1.29% 55.10 77 55.20 119 19.61
2020-08-19 2408 38210153 20996 1998649437 54.00 54.10 50.50 51.80 3.30 -5.99% 51.80 139 51.90 34 18.43
2020-08-20 2408 27732867 15964 1379302193 51.60 51.70 48.00 49.20 2.60 -5.02% 49.15 26 49.20 18 17.51
2020-08-21 2408 15310953 8704 762253371 50.20 50.60 49.00 49.85 0.65 1.32% 49.85 138 49.90 20 17.74
2020-08-24 2408 12192621 6712 616792573 49.90 51.10 49.60 51.00 1.15 2.31% 50.90 63 51.00 77 18.15
2020-08-25 2408 17574230 9266 923794285 51.80 53.00 51.60 53.00 2.00 3.92% 52.90 158 53.00 1538 18.86
2020-08-26 2408 14857612 7684 794038832 53.10 54.00 52.60 53.40 0.40 0.75% 53.40 32 53.50 20 19.00
2020-08-27 2408 10713008 5576 578706816 53.70 54.80 53.50 54.00 0.60 1.12% 53.90 56 54.00 22 19.22
2020-08-28 2408 5886334 3215 317259936 54.10 54.30 53.50 53.90 0.10 -0.19% 53.80 82 53.90 58 19.18
2020-08-31 2408 19119315 8105 1004872530 54.10 54.50 51.80 51.90 2.00 -3.71% 51.90 33 52.00 884 18.47
2020-09-01 2408 9867723 5377 510695371 51.80 52.40 50.80 52.30 0.40 0.77% 52.30 47 52.40 80 18.61
2020-09-02 2408 15295645 7964 782231301 52.00 52.10 50.80 51.10 1.20 -2.29% 51.00 130 51.10 9 18.19
2020-09-03 2408 24891012 12093 1327062016 52.50 54.30 52.20 53.20 2.10 4.11% 53.20 199 53.30 88 18.93
2020-09-04 2408 8662853 4592 452151209 51.70 52.80 51.50 52.80 0.40 -0.75% 52.80 7 52.90 105 18.79
2020-09-07 2408 22878147 11311 1247898077 53.10 55.20 52.80 54.30 1.50 2.84% 54.20 78 54.30 35 19.32
2020-09-10 2408 10299924 5368 548726839 54.20 54.20 52.80 53.00 1.20 -2.39% 53.00 285 53.10 22 18.86
2020-09-11 2408 3946722 2371 209989950 53.50 53.70 52.70 53.30 0.30 0.57% 53.30 25 53.40 66 18.97
2020-09-14 2408 18644211 8691 1021027741 53.60 55.50 53.50 54.80 1.50 2.81% 54.70 302 54.80 52 19.50
2020-09-16 2408 10237061 5257 562766843 54.90 55.20 54.40 55.20 0.70 0.73% 55.10 62 55.20 25 19.64
2020-09-17 2408 27334003 13079 1537335535 55.40 56.80 55.00 56.80 1.60 2.9% 56.70 42 56.80 236 20.21
2020-09-18 2408 16460482 7872 935164713 57.40 57.60 56.30 56.30 0.50 -0.88% 56.30 478 56.40 2 20.04
2020-09-22 2408 13204549 7106 730238402 56.60 56.60 54.80 54.90 1.70 -2.49% 54.90 61 55.00 420 19.54
2020-09-24 2408 11282430 5962 599906118 52.70 53.90 52.20 52.90 0.40 -3.64% 52.80 170 52.90 106 18.83
2020-09-25 2408 9188211 4341 484202902 53.30 53.60 52.30 52.50 0.40 -0.76% 52.50 657 52.60 20 18.68
2020-09-29 2408 27450076 13046 1548519679 56.00 57.10 55.20 56.90 1.80 8.38% 56.80 102 56.90 166 20.25
2020-09-30 2408 20921893 10330 1194473232 56.50 57.50 55.90 57.50 0.60 1.05% 57.40 66 57.50 777 20.46
2020-10-06 2408 9047334 4589 512705523 57.00 57.30 56.20 56.60 0.30 -1.57% 56.60 13 56.70 55 20.14
2020-10-08 2408 36389707 18159 2147483647 59.80 60.10 57.90 59.40 0.20 4.95% 59.40 9 59.50 201 21.14
2020-10-12 2408 33327000 16193 2028505200 59.60 61.50 59.40 60.50 1.10 1.85% 60.50 222 60.60 70 21.53
2020-10-13 2408 31800641 15571 1913825330 60.00 61.40 58.70 61.40 0.90 1.49% 61.30 45 61.40 373 21.85
2020-10-14 2408 46933454 21549 2147483647 61.70 63.30 61.20 62.30 0.90 1.47% 62.20 298 62.30 30 22.17
2020-10-15 2408 20094907 8809 1245023367 62.10 62.80 61.40 61.50 0.80 -1.28% 61.50 138 61.60 31 21.89
2020-10-16 2408 15421856 7586 934801424 61.50 61.70 60.10 60.10 1.40 -2.28% 60.10 27 60.20 27 21.39
2020-10-20 2408 10468246 5790 646701067 61.80 62.20 61.10 62.10 0.30 3.33% 62.00 54 62.10 60 22.10
2020-10-21 2408 9953508 4634 616708277 62.50 62.60 61.60 61.90 0.20 -0.32% 61.80 30 61.90 58 22.03
2020-10-22 2408 11116301 3555 684990302 61.60 62.10 60.80 61.80 0.10 -0.16% 61.80 155 61.90 451 21.99
2020-10-23 2408 9995561 5344 613621973 61.40 61.70 61.00 61.40 0.40 -0.65% 61.30 151 61.40 10 21.85
2020-10-26 2408 12025256 6522 728769009 61.20 61.90 60.10 60.50 0.90 -1.47% 60.50 71 60.60 170 21.53
2020-10-27 2408 13744685 6640 819230349 59.80 60.40 59.30 59.50 1.00 -1.65% 59.40 459 59.50 7 21.17
2020-10-28 2408 16108450 8443 945858172 59.80 60.10 58.10 58.30 1.20 -2.02% 58.20 153 58.30 80 20.75
2020-10-29 2408 10691375 5555 621278718 57.10 59.00 56.90 58.20 0.10 -0.17% 58.20 133 58.30 25 20.71
2020-10-30 2408 9842918 4901 569470403 57.80 58.60 57.10 57.80 0.40 -0.69% 57.80 96 57.90 4 20.57
2020-11-02 2408 6267916 3785 361962123 57.80 58.20 57.40 57.80 0.00 0% 57.70 46 57.80 31 20.57
2020-11-03 2408 8225758 4509 483249163 58.40 59.30 58.20 58.80 1.00 1.73% 58.80 260 58.90 335 20.93
2020-11-04 2408 14354908 6929 841323036 59.50 59.50 57.80 59.00 0.20 0.34% 59.00 1671 59.10 54 21.00
2020-11-05 2408 7396706 3312 438581369 59.40 59.80 58.70 59.40 0.40 0.68% 59.30 31 59.40 144 22.67
2020-11-06 2408 11230733 6264 671123059 60.00 60.10 59.40 59.80 0.40 0.67% 59.80 38 59.90 31 22.82
2020-11-09 2408 8357562 4690 505766823 60.60 60.90 60.10 60.40 0.60 1% 60.40 229 60.50 407 23.05
2020-11-10 2408 8798226 4860 532301808 60.40 61.00 60.10 60.60 0.20 0.33% 60.50 34 60.60 5 23.13
2020-11-11 2408 12984617 7130 775774318 60.70 60.80 59.10 60.00 0.60 -0.99% 60.00 21 60.10 89 22.90
2020-11-12 2408 26533151 13919 1638967758 60.60 62.40 60.30 62.00 2.00 3.33% 61.90 173 62.00 301 23.66
2020-11-13 2408 13092331 7254 812490656 62.20 62.80 61.30 62.20 0.20 0.32% 62.10 14 62.20 326 23.74
2020-11-16 2408 38549299 17429 2147483647 63.30 64.60 63.10 64.20 2.00 3.22% 64.10 74 64.20 597 24.50
2020-11-18 2408 23553105 11945 1576481591 67.10 68.50 65.60 67.00 0.10 4.36% 66.90 18 67.00 119 25.57
2020-11-19 2408 20955234 9821 1417720013 66.40 68.30 66.10 67.80 0.80 1.19% 67.70 14 67.80 98 25.88
2020-11-23 2408 28346871 13514 2020430250 70.10 72.10 69.40 71.60 2.80 5.6% 71.50 267 71.60 237 27.33
2020-11-24 2408 21114158 10010 1506645039 73.00 73.10 70.40 71.00 0.60 -0.84% 70.90 48 71.00 173 27.10
2020-11-25 2408 19266256 9674 1352899078 71.50 72.40 69.20 69.30 1.70 -2.39% 69.30 296 69.40 70 26.45
2020-11-26 2408 13434274 7321 938086658 69.30 70.90 68.40 70.70 1.40 2.02% 70.60 29 70.70 172 26.98
2020-11-27 2408 18465038 10076 1330165583 70.70 73.00 70.20 71.30 0.60 0.85% 71.30 112 71.40 16 27.21
2020-11-30 2408 19632989 8183 1424604953 72.30 73.50 71.60 72.40 1.10 1.54% 72.30 66 72.40 164 27.63
2020-12-01 2408 46866991 23106 2147483647 72.80 78.20 72.60 76.90 4.50 6.22% 76.80 23 76.90 47 29.35
2020-12-02 2408 57705301 30454 2147483647 79.10 83.00 78.50 81.50 4.60 5.98% 81.40 52 81.50 77 31.11
2020-12-04 2408 52093257 25258 2147483647 86.40 89.50 86.00 87.60 3.80 7.48% 87.50 23 87.60 72 33.44
2020-12-07 2408 36695915 18734 2147483647 88.70 90.80 87.50 88.30 0.70 0.8% 88.30 163 88.40 120 33.70
2020-12-11 2408 33248598 17413 2147483647 87.50 87.90 82.90 85.30 3.00 -3.4% 85.20 14 85.30 162 32.56
2020-12-16 2408 13461924 7924 1161253704 85.50 86.80 85.50 85.80 1.70 0.59% 85.80 142 85.90 6 32.75
2020-12-18 2408 7554784 4041 647087664 86.30 87.20 84.80 84.80 0.90 -1.17% 84.80 67 84.90 74 32.37
2020-12-21 2408 17272199 8491 1462264616 86.40 86.50 83.80 84.20 0.60 -0.71% 84.20 22 84.30 77 32.14
2020-12-22 2408 23263371 12961 1926078069 84.20 85.00 80.40 81.20 3.00 -3.56% 81.20 29 81.30 77 30.99
2020-12-25 2408 11690574 7644 991439145 85.60 86.40 83.30 84.00 1.30 3.45% 83.90 49 84.00 208 32.06
2020-12-28 2408 26868484 15652 2147483647 84.80 89.70 84.00 89.10 5.10 6.07% 89.10 28 89.20 193 34.01
2020-12-29 2408 17741594 9478 1546407506 89.00 89.10 86.10 87.00 2.10 -2.36% 87.00 40 87.10 26 33.21
2020-12-30 2408 15862043 10122 1385651694 87.50 88.70 86.50 87.30 0.30 0.34% 87.30 34 87.40 70 33.32