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　　　90.70
0
0%		90.50
-0.2
-0.22%		 92.80
2.3
2.54%		96.70
3.9
4.2%		 　91.20
-5.5
-5.69%		87.70
-3.5
-3.84%		88.70
1
1.14%		89.80
1.1
1.24%		86.20
-3.6
-4.01%		 　86.00
-0.2
-0.23%		86.80
0.8
0.93%		84.30
-2.5
-2.88%		85.80
1.5
1.78%		85.40
-0.4
-0.47%		 　85.10
-0.3
-0.35%		83.00
-2.1
-2.47%		82.50
-0.5
-0.6%		79.40
-3.1
-3.76%		79.90
0.5
0.63%		 87.26
2 月　86.90
7
8.76%		86.30
-0.6
-0.69%		86.60
0.3
0.35%		 　　　　　　　　　　　89.90
3.3
3.81%		89.90
0
0%		93.00
3.1
3.45%		 　　98.40
5.4
5.81%		 98.50
0.1
0.1%		 93.49
3 月　95.50
-3
-3.05%		92.00
-3.5
-3.66%		91.80
-0.2
-0.22%		89.70
-2.1
-2.29%		 　88.60
-1.1
-1.23%		86.70
-1.9
-2.14%		87.60
0.9
1.04%		91.40
3.8
4.34%		93.50
2.1
2.3%		 　93.20
-0.3
-0.32%		93.40
0.2
0.21%		91.90
-1.5
-1.61%		95.50
3.6
3.92%		92.50
-3
-3.14%		 　90.90
-1.6
-1.73%		91.70
0.8
0.88%		90.00
-1.7
-1.85%		89.60
-0.4
-0.44%		91.90
2.3
2.57%		 　91.20
-0.7
-0.76%		92.20
1
1.1%		 91.74
4 月100.50
8.3
9%		 　　　97.30
-3.2
-3.18%		97.10
-0.2
-0.21%		98.30
1.2
1.24%		102.50
4.2
4.27%		 　99.10
-3.4
-3.32%		100.00
0.9
0.91%		99.70
-0.3
-0.3%		99.00
-0.7
-0.7%		98.70
-0.3
-0.3%		 　99.40
0.7
0.71%		99.70
0.3
0.3%		98.30
-1.4
-1.4%		93.40
-4.9
-4.98%		94.40
1
1.07%		 　95.90
1.5
1.59%		94.00
-1.9
-1.98%		94.40
0.4
0.43%		91.60
-2.8
-2.97%		 96.82
5 月　　87.70
-3.9
-4.26%		85.30
-2.4
-2.74%		82.70
-2.6
-3.05%		82.90
0.2
0.24%		85.50
2.6
3.14%		 　82.10
-3.4
-3.98%		76.50
-5.6
-6.82%		73.40
-3.1
-4.05%		74.30
0.9
1.23%		73.00
-1.3
-1.75%		 　71.70
-1.3
-1.78%		76.80
5.1
7.11%		75.10
-1.7
-2.21%		75.20
0.1
0.13%		76.30
1.1
1.46%		 　76.60
0.3
0.39%		78.80
2.2
2.87%		77.80
-1
-1.27%		78.30
0.5
0.64%		80.60
2.3
2.94%		 81.90
1.3
1.61%		78.72
6 月81.30
-0.6
-0.73%		81.60
0.3
0.37%		83.60
2
2.45%		82.20
-1.4
-1.67%		 　79.40
-2.8
-3.41%		80.10
0.7
0.88%		77.20
-2.9
-3.62%		79.50
2.3
2.98%		78.80
-0.7
-0.88%		 　　78.70
-0.1
-0.13%		79.10
0.4
0.51%		78.90
-0.2
-0.25%		78.90
0
0%		 　74.70
-4.2
-5.32%		75.20
0.5
0.67%		76.60
1.4
1.86%		77.60
1
1.31%		80.00
2.4
3.09%		 　81.20
1.2
1.5%		79.30
-1.9
-2.34%		79.70
0.4
0.5%		 79.06
7 月78.00
-1.7
-2.13%		79.50
1.5
1.92%		 　80.40
0.9
1.13%		79.10
-1.3
-1.62%		79.50
0.4
0.51%		78.40
-1.1
-1.38%		78.60
0.2
0.26%		 　76.40
-2.2
-2.8%		76.90
0.5
0.65%		77.80
0.9
1.17%		78.60
0.8
1.03%		77.40
-1.2
-1.53%		 　75.60
-1.8
-2.33%		74.50
-1.1
-1.46%		71.50
-3
-4.03%		73.70
2.2
3.08%		73.40
-0.3
-0.41%		 　73.50
0.1
0.14%		73.30
-0.2
-0.27%		72.20
-1.1
-1.5%		72.00
-0.2
-0.28%		72.30
0.3
0.42%		 76.04
8 月　74.50
2.2
3.04%		75.80
1.3
1.74%		75.50
-0.3
-0.4%		75.20
-0.3
-0.4%		73.60
-1.6
-2.13%		 　73.70
0.1
0.14%		70.90
-2.8
-3.8%		67.30
-3.6
-5.08%		66.30
-1
-1.49%		64.30
-2
-3.02%		 　66.30
2
3.11%		66.60
0.3
0.45%		69.00
2.4
3.6%		65.70
-3.3
-4.78%		64.60
-1.1
-1.67%		 　66.80
2.2
3.41%		66.00
-0.8
-1.2%		67.00
1
1.52%		65.30
-1.7
-2.54%		65.00
-0.3
-0.46%		 　66.40
1.4
2.15%		66.40
0
0%		68.67
9 月68.10
1.7
2.56%		66.20
-1.9
-2.79%		66.00
-0.2
-0.3%		 　66.40
0.4
0.61%		65.20
-1.2
-1.81%		64.30
-0.9
-1.38%		65.60
1.3
2.02%		66.80
1.2
1.83%		 　65.80
-1
-1.5%		66.20
0.4
0.61%		64.00
-2.2
-3.32%		64.60
0.6
0.94%		64.90
0.3
0.46%		 　　　63.00
-1.9
-2.93%		64.40
1.4
2.22%		64.90
0.5
0.78%		 　64.60
-0.3
-0.46%		66.30
1.7
2.63%		67.20
0.9
1.36%		65.90
-1.3
-1.93%		 65.38
10 月64.30
-1.6
-2.43%		 　64.90
0.6
0.93%		64.60
-0.3
-0.46%		61.40
-3.2
-4.95%		61.60
0.2
0.33%		61.60
0
0%		 　　61.00
-0.6
-0.97%		59.40
-1.6
-2.62%		62.30
2.9
4.88%		63.70
1.4
2.25%		 　62.70
-1
-1.57%		63.50
0.8
1.28%		63.50
0
0%		62.50
-1
-1.57%		62.10
-0.4
-0.64%		 　63.50
1.4
2.25%		63.70
0.2
0.31%		66.20
2.5
3.92%		66.50
0.3
0.45%		66.50
0
0%		 63.52
11 月67.00
0.5
0.75%		66.50
-0.5
-0.75%		68.60
2.1
3.16%		66.70
-1.9
-2.77%		65.70
-1
-1.5%		 　67.60
1.9
2.89%		68.70
1.1
1.63%		69.90
1.2
1.75%		68.00
-1.9
-2.72%		68.70
0.7
1.03%		 　70.30
1.6
2.33%		70.80
0.5
0.71%		71.00
0.2
0.28%		71.60
0.6
0.85%		69.60
-2
-2.79%		 　75.40
5.8
8.33%		75.70
0.3
0.4%		75.40
-0.3
-0.4%		74.40
-1
-1.33%		73.50
-0.9
-1.21%		 　73.30
-0.2
-0.27%		74.20
0.9
1.23%		 70.93
12 月76.00
1.8
2.43%		79.80
3.8
5%		78.80
-1
-1.25%		 　77.50
-1.3
-1.65%		77.50
0
0%		76.90
-0.6
-0.77%		77.50
0.6
0.78%		77.80
0.3
0.39%		 　76.60
-1.2
-1.54%		74.80
-1.8
-2.35%		76.00
1.2
1.6%		76.00
0
0%		75.70
-0.3
-0.39%		 　75.90
0.2
0.26%		76.80
0.9
1.19%		76.50
-0.3
-0.39%		75.90
-0.6
-0.78%		75.70
-0.2
-0.26%		 　76.60
0.9
1.19%		76.70
0.1
0.13%		76.60
-0.1
-0.13%		78.10
1.5
1.96%		　76.78

說明:最高漲幅:9%最低跌幅:-6.82% 最高價:102.50最低價:59.40平均價:78.53,灰色底表示週末,漲145天(227)元,跌148天(-244.1)元,平盤9天
9%=5,8%=2,7%=1,6%=2,5%=2,4%=8,3%=21,2%=30,1%=46,0%=37,-0%=1,-1%=2,-2%=6,-3%=13,-4%=25,-5%=30,-6%=33,-7%=38,

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
2021-01-04 2408 29325674 16271 2147483647 88.50 91.50 87.70 90.70 3.90 0% 90.60 64 90.70 193 34.62
2021-01-05 2408 28169975 14384 2147483647 90.20 94.50 88.80 90.50 0.20 -0.22% 90.50 444 90.60 39 34.54
2021-01-07 2408 15503505 8214 1439987285 93.00 94.00 91.60 92.80 1.30 2.54% 92.70 23 92.80 4 35.42
2021-01-08 2408 30515751 17166 2147483647 95.00 96.90 93.30 96.70 3.90 4.2% 96.60 111 96.70 10 36.91
2021-01-11 2408 36196093 19899 2147483647 92.80 93.50 90.90 91.20 5.50 -5.69% 91.20 141 91.30 55 34.81
2021-01-12 2408 27375116 15439 2147483647 92.00 92.80 86.90 87.70 3.50 -3.84% 87.60 82 87.70 16 33.47
2021-01-13 2408 18674543 11285 1651669625 88.10 89.70 86.50 88.70 1.00 1.14% 88.70 7 88.80 8 33.86
2021-01-14 2408 17015456 9986 1530178469 88.50 91.80 87.50 89.80 1.10 1.24% 89.80 20 89.90 175 34.27
2021-01-15 2408 20617920 11783 1805055077 90.30 90.80 85.60 86.20 3.60 -4.01% 86.20 51 86.30 4 32.90
2021-01-18 2408 15567480 8984 1320993901 85.60 86.90 82.60 86.00 0.20 -0.23% 85.90 10 86.00 36 32.82
2021-01-19 2408 12633818 7806 1086168421 86.70 87.30 84.70 86.80 0.80 0.93% 86.80 84 86.90 125 33.13
2021-01-20 2408 21624962 12338 1854070642 87.90 88.70 84.00 84.30 2.50 -2.88% 84.30 73 84.40 5 32.18
2021-01-21 2408 11763386 7136 1012246857 84.50 87.50 84.50 85.80 1.50 1.78% 85.70 50 85.80 31 32.75
2021-01-22 2408 8584403 5697 730242707 85.50 86.00 84.50 85.40 0.40 -0.47% 85.30 17 85.40 8 32.60
2021-01-25 2408 11694916 6576 986543368 85.00 86.40 82.80 85.10 0.30 -0.35% 85.10 108 85.20 25 32.48
2021-01-26 2408 11050489 6812 923914251 85.30 85.60 82.80 83.00 2.10 -2.47% 83.00 105 83.10 30 31.68
2021-01-27 2408 10071718 5753 832896791 83.50 84.30 81.60 82.50 0.50 -0.6% 82.40 59 82.50 13 31.49
2021-01-28 2408 19387911 10483 1543957048 79.90 81.50 78.70 79.40 3.10 -3.76% 79.40 113 79.50 149 30.31
2021-01-29 2408 19314557 10241 1569051044 80.50 83.00 79.60 79.90 0.50 0.63% 79.90 125 80.00 22 30.50
2021-02-02 2408 39430552 21238 2147483647 87.50 89.30 85.60 86.90 0.60 8.76% 86.80 211 86.90 22 33.17
2021-02-03 2408 15926305 8069 1390778119 88.50 89.00 86.10 86.30 0.60 -0.69% 86.30 127 86.40 2 32.94
2021-02-04 2408 9939581 5267 855253178 85.30 86.80 85.00 86.60 0.30 0.35% 86.50 224 86.60 337 33.05
2021-02-17 2408 25917161 14219 2147483647 91.00 91.50 89.10 89.90 3.20 3.81% 89.80 25 89.90 3 34.31
2021-02-18 2408 13868372 7461 1249497468 90.00 90.80 89.40 89.90 0.00 0% 89.90 159 90.00 157 34.31
2021-02-19 2408 43217979 23122 2147483647 92.00 95.00 90.90 93.00 3.10 3.45% 93.00 13 93.10 2 35.50
2021-02-23 2408 23109185 13250 2147483647 95.80 99.30 94.70 98.40 1.30 5.81% 98.30 81 98.40 169 37.56
2021-02-25 2408 29438189 13787 2147483647 100.00 102.00 98.20 98.50 1.90 0.1% 98.50 111 98.60 1 37.60
2021-03-02 2408 19418321 10714 1899792522 99.50 101.00 95.00 95.50 1.00 -3.05% 95.40 11 95.50 49 38.20
2021-03-03 2408 27551257 14601 2147483647 95.80 96.20 90.60 92.00 3.50 -3.66% 91.90 122 92.00 376 36.80
2021-03-04 2408 25889052 14313 2147483647 92.90 95.00 91.60 91.80 0.20 -0.22% 91.80 133 91.90 1 36.72
2021-03-05 2408 22374608 12396 2004705996 88.60 91.40 88.00 89.70 2.10 -2.29% 89.70 91 89.80 1 35.88
2021-03-08 2408 16624209 8434 1497613840 92.30 92.40 88.60 88.60 1.10 -1.23% 88.60 141 88.80 13 35.44
2021-03-09 2408 15149151 9240 1317165513 88.20 89.60 85.50 86.70 1.90 -2.14% 86.70 72 86.80 21 34.68
2021-03-10 2408 15496569 9528 1372738666 88.00 90.40 87.50 87.60 0.90 1.04% 87.60 123 87.70 3 35.04
2021-03-11 2408 14495222 8029 1308557604 88.90 91.40 88.50 91.40 3.80 4.34% 91.30 187 91.40 10 36.56
2021-03-12 2408 21730049 12365 2023323593 93.10 94.40 91.60 93.50 2.10 2.3% 93.50 5 93.60 64 37.40
2021-03-15 2408 7976900 5114 739626612 93.00 93.50 91.60 93.20 0.30 -0.32% 93.10 86 93.20 11 37.28
2021-03-16 2408 8823908 6353 827996502 93.70 94.70 93.10 93.40 0.20 0.21% 93.40 22 93.50 30 37.36
2021-03-17 2408 8145090 5271 753898573 93.90 94.30 91.50 91.90 1.50 -1.61% 91.90 4 92.00 85 36.76
2021-03-18 2408 21504077 11686 2042065777 93.20 96.00 93.00 95.50 3.60 3.92% 95.40 15 95.50 40 38.20
2021-03-19 2408 15020061 7799 1398449754 94.10 94.60 92.40 92.50 3.00 -3.14% 92.50 73 92.60 8 37.00
2021-03-22 2408 10647536 6590 970073138 92.70 92.80 90.20 90.90 1.60 -1.73% 90.80 121 90.90 4 36.36
2021-03-23 2408 7969503 4982 734178867 91.50 92.90 91.20 91.70 0.80 0.88% 91.70 10 91.80 3 36.68
2021-03-24 2408 6712897 4722 606670961 90.40 91.40 90.00 90.00 1.70 -1.85% 90.00 392 90.10 11 36.00
2021-03-25 2408 6602552 4222 590663645 90.10 90.40 88.70 89.60 0.40 -0.44% 89.60 194 89.70 9 35.84
2021-03-26 2408 8381514 4933 766472709 90.20 92.30 90.10 91.90 2.30 2.57% 91.90 2 92.00 20 36.76
2021-03-29 2408 12437980 8606 1140789163 92.90 93.20 90.80 91.20 0.70 -0.76% 91.20 29 91.30 198 36.48
2021-03-30 2408 8178868 4761 748605837 91.20 92.40 90.60 92.20 1.00 1.1% 92.20 151 92.30 153 36.88
2021-04-01 2408 65107167 31384 2147483647 96.40 100.50 96.20 100.50 8.60 9% 100.00 5764 100.50 1039 40.20
2021-04-06 2408 42435207 21929 2147483647 101.00 101.50 96.90 97.30 3.20 -3.18% 97.30 209 97.40 40 38.92
2021-04-07 2408 19005927 11562 1848222890 98.10 98.80 96.20 97.10 0.20 -0.21% 97.10 12 97.20 38 38.84
2021-04-08 2408 16086347 8953 1575004671 97.50 98.60 96.40 98.30 1.20 1.24% 98.20 524 98.30 34 39.32
2021-04-09 2408 44341541 23001 2147483647 98.70 105.00 97.00 102.50 4.20 4.27% 102.50 375 103.00 422 41.00
2021-04-12 2408 41503543 21579 2147483647 105.00 105.00 98.50 99.10 3.40 -3.32% 99.10 728 99.20 90 39.64
2021-04-13 2408 29225603 15365 2147483647 100.50 104.00 99.00 100.00 0.90 0.91% 99.90 10 100.00 126 40.00
2021-04-14 2408 24771757 14311 2147483647 101.50 103.00 97.10 99.70 0.30 -0.3% 99.70 220 99.80 5 39.88
2021-04-15 2408 12822854 8001 1269894717 100.50 100.50 98.20 99.00 0.70 -0.7% 98.90 298 99.00 25 39.60
2021-04-16 2408 12738201 7241 1264231381 99.40 100.50 98.10 98.70 0.30 -0.3% 98.70 15 98.80 34 39.48
2021-04-19 2408 11645751 6973 1165919124 99.80 101.50 99.10 99.40 0.70 0.71% 99.40 249 99.50 23 39.76
2021-04-20 2408 17063063 9633 1713955719 100.50 102.00 99.50 99.70 0.30 0.3% 99.70 106 99.80 50 39.88
2021-04-21 2408 22268553 13889 2147483647 100.50 101.50 98.00 98.30 1.40 -1.4% 98.30 193 98.40 12 39.32
2021-04-22 2408 35697151 22322 2147483647 98.70 99.00 92.20 93.40 4.90 -4.98% 93.40 50 93.50 58 37.36
2021-04-23 2408 19883526 11533 1857313720 93.70 94.80 92.50 94.40 1.00 1.07% 94.40 41 94.50 91 37.76
2021-04-26 2408 14575576 8711 1392534933 94.90 96.40 94.50 95.90 1.50 1.59% 95.80 41 95.90 49 38.36
2021-04-27 2408 14297969 8670 1349724472 96.20 96.30 93.40 94.00 1.90 -1.98% 94.00 78 94.10 3 37.60
2021-04-28 2408 11266461 6288 1064273200 94.70 95.70 93.60 94.40 0.40 0.43% 94.40 47 94.50 71 37.76
2021-04-29 2408 17254789 10113 1596851892 94.00 94.60 91.60 91.60 2.80 -2.97% 91.60 472 91.70 2 36.64
2021-05-03 2408 24595705 13591 2147483647 93.00 93.00 87.50 87.70 3.90 -4.26% 87.70 90 87.80 3 35.08
2021-05-04 2408 27268233 14353 2147483647 88.50 89.30 81.60 85.30 2.40 -2.74% 85.20 60 85.30 77 34.12
2021-05-05 2408 18613449 10183 1573875220 86.50 87.00 82.70 82.70 2.60 -3.05% 82.70 97 82.80 3 33.08
2021-05-06 2408 21791654 10525 1832060950 83.70 86.20 82.30 82.90 0.20 0.24% 82.80 104 82.90 4 30.26
2021-05-07 2408 23230417 11264 1966784049 84.30 85.80 83.10 85.50 2.60 3.14% 85.50 150 85.60 61 31.20
2021-05-10 2408 18722514 9444 1556394524 85.70 85.70 82.00 82.10 3.40 -3.98% 82.10 384 82.20 19 29.96
2021-05-11 2408 27866000 15061 2147483647 80.00 80.60 76.10 76.50 5.60 -6.82% 76.50 176 76.60 22 27.92
2021-05-12 2408 38004072 19156 2147483647 76.00 77.00 68.90 73.40 3.10 -4.05% 73.30 7 73.50 71 26.79
2021-05-13 2408 27273730 14738 2016038361 71.40 76.30 69.60 74.30 0.90 1.23% 74.20 296 74.30 42 27.12
2021-05-14 2408 19825797 10319 1477488436 75.80 76.60 72.20 73.00 1.30 -1.75% 73.00 38 73.10 16 26.64
2021-05-17 2408 18890546 9492 1339556967 67.00 73.10 67.00 71.70 1.30 -1.78% 71.70 12 71.80 58 26.17
2021-05-18 2408 22596886 10911 1702089888 73.00 77.50 72.80 76.80 5.10 7.11% 76.80 5 76.90 32 28.03
2021-05-19 2408 17465640 8692 1308177576 75.60 76.70 73.70 75.10 1.70 -2.21% 75.00 57 75.10 32 27.41
2021-05-20 2408 9991274 5935 753498884 74.30 76.50 74.20 75.20 0.10 0.13% 75.10 22 75.20 40 27.45
2021-05-21 2408 10953097 6540 842944426 77.80 78.60 75.50 76.30 1.10 1.46% 76.30 157 76.40 42 27.85
2021-05-24 2408 10000578 6050 757238084 75.00 77.40 74.40 76.60 0.30 0.39% 76.60 100 76.70 22 27.96
2021-05-25 2408 21515031 11170 1691014833 77.90 79.80 77.50 78.80 2.20 2.87% 78.80 15 78.90 61 28.76
2021-05-26 2408 13100131 7168 1025823153 79.70 80.20 77.10 77.80 1.00 -1.27% 77.70 240 77.80 47 28.39
2021-05-27 2408 14820311 8060 1145443895 77.60 78.40 76.00 78.30 0.50 0.64% 78.20 5 78.30 63 28.58
2021-05-28 2408 21599607 13346 1747527031 79.30 82.50 78.90 80.60 2.30 2.94% 80.60 16 80.70 53 29.42
2021-05-31 2408 10988690 6623 896390620 81.40 82.40 80.90 81.90 1.30 1.61% 81.80 1 81.90 128 29.89
2021-06-01 2408 15322893 8854 1261810762 82.40 84.00 81.20 81.30 0.60 -0.73% 81.30 16 81.40 42 29.67
2021-06-02 2408 10489494 5736 853140573 82.30 82.80 80.10 81.60 0.30 0.37% 81.60 45 81.70 157 29.78
2021-06-03 2408 19272126 10162 1606416685 82.00 84.50 81.80 83.60 2.00 2.45% 83.50 199 83.60 20 30.51
2021-06-04 2408 23036006 12086 1902629552 84.60 84.60 81.80 82.20 1.40 -1.67% 82.20 35 82.30 43 30.00
2021-06-07 2408 21476762 12825 1712034285 81.90 82.00 78.10 79.40 2.80 -3.41% 79.40 25 79.50 61 28.98
2021-06-08 2408 11063281 6526 887846652 80.20 81.50 79.60 80.10 0.70 0.88% 80.10 37 80.20 46 29.23
2021-06-09 2408 22430454 13020 1746775410 79.20 79.40 77.00 77.20 2.90 -3.62% 77.20 96 77.30 18 28.18
2021-06-10 2408 15959567 8940 1255289000 77.30 79.50 77.00 79.50 2.30 2.98% 79.50 159 79.60 154 29.01
2021-06-11 2408 11903138 6831 943631053 79.90 80.50 78.50 78.80 0.70 -0.88% 78.80 53 79.00 135 28.76
2021-06-15 2408 10776168 5990 846172497 78.80 79.60 78.10 78.70 0.10 -0.13% 78.70 88 78.80 46 28.72
2021-06-16 2408 14115895 7709 1123205349 79.50 80.40 78.60 79.10 0.40 0.51% 79.10 76 79.30 6 28.87
2021-06-17 2408 11637547 6629 912921058 79.00 79.00 78.00 78.90 0.20 -0.25% 78.90 167 79.00 71 28.80
2021-06-18 2408 11010339 4806 874305950 79.30 80.20 78.90 78.90 0.00 0% 78.90 227 79.00 100 28.80
2021-06-21 2408 26795489 17282 2029420093 77.90 78.10 74.70 74.70 4.20 -5.32% 74.70 350 74.80 6 27.26
2021-06-22 2408 14468750 7367 1087938472 75.80 76.10 74.50 75.20 0.50 0.67% 75.10 21 75.20 102 27.45
2021-06-23 2408 24573558 14266 1849376506 75.30 76.70 73.00 76.60 1.40 1.86% 76.50 53 76.60 41 27.96
2021-06-24 2408 14948832 7820 1153599357 76.60 77.90 76.50 77.60 1.00 1.31% 77.50 60 77.60 28 28.32
2021-06-25 2408 35217522 19879 2147483647 78.90 81.40 78.80 80.00 2.40 3.09% 80.00 677 80.10 86 29.20
2021-06-28 2408 26665568 15535 2147483647 81.30 82.30 80.10 81.20 1.20 1.5% 81.20 14 81.30 15 29.64
2021-06-29 2408 18877645 11777 1512836687 82.00 82.00 79.20 79.30 1.90 -2.34% 79.30 92 79.40 32 28.94
2021-06-30 2408 16345720 8758 1295914451 79.10 80.00 78.80 79.70 0.40 0.5% 79.60 71 79.70 25 29.09
2021-07-01 2408 20124043 11552 1581639173 79.90 79.90 77.50 78.00 1.70 -2.13% 78.00 99 78.10 5 28.47
2021-07-02 2408 19610866 11036 1560484446 78.90 80.30 78.40 79.50 1.50 1.92% 79.50 168 79.60 2 29.01
2021-07-05 2408 19840150 10430 1594126797 80.80 81.50 79.60 80.40 0.90 1.13% 80.40 163 80.50 56 29.34
2021-07-06 2408 16031420 8484 1276739713 80.70 80.80 79.00 79.10 1.30 -1.62% 79.10 223 79.20 5 28.87
2021-07-07 2408 16851820 7689 1342489350 79.50 80.40 78.80 79.50 0.40 0.51% 79.40 151 79.50 34 29.01
2021-07-08 2408 19968588 9475 1570940622 79.20 79.80 78.20 78.40 1.10 -1.38% 78.30 161 78.40 65 28.61
2021-07-09 2408 21199120 10508 1643352771 77.50 78.60 76.70 78.60 0.20 0.26% 78.50 119 78.60 94 28.69
2021-07-12 2408 48038268 24142 2147483647 79.70 80.00 76.40 76.40 2.20 -2.8% 76.40 278 76.50 17 27.88
2021-07-13 2408 49093548 20738 2147483647 77.00 79.20 76.60 76.90 0.50 0.65% 76.90 97 77.00 13 28.07
2021-07-14 2408 27319041 11460 2128842393 77.80 78.70 77.00 77.80 0.90 1.17% 77.80 72 77.90 19 28.39
2021-07-15 2408 18985207 9773 1491195839 78.30 79.10 78.00 78.60 0.80 1.03% 78.60 958 78.70 91 28.69
2021-07-16 2408 23745748 12756 1834531812 78.00 78.10 76.90 77.40 1.20 -1.53% 77.30 88 77.40 41 28.25
2021-07-19 2408 23015912 13778 1744792657 76.10 76.60 75.50 75.60 1.80 -2.33% 75.60 480 75.70 5 27.59
2021-07-20 2408 15293706 9131 1143575569 75.00 75.50 74.50 74.50 1.10 -1.46% 74.50 381 74.60 75 27.19
2021-07-21 2408 38821753 22457 2147483647 75.00 75.10 71.20 71.50 3.00 -4.03% 71.50 191 71.60 10 26.09
2021-07-22 2408 21913000 10220 1617489700 72.50 74.80 72.50 73.70 2.20 3.08% 73.70 65 73.80 79 26.90
2021-07-23 2408 19496133 9084 1426740411 74.40 74.60 72.20 73.40 0.30 -0.41% 73.10 2 73.40 408 26.79
2021-07-26 2408 11002252 5074 809902190 73.70 74.20 73.00 73.50 0.10 0.14% 73.50 46 73.60 23 26.82
2021-07-27 2408 18220622 6817 1348754536 73.90 74.50 73.00 73.30 0.20 -0.27% 73.30 3 73.40 1 26.75
2021-07-28 2408 14747835 7737 1057717985 72.50 72.90 70.60 72.20 1.10 -1.5% 72.20 25 72.30 119 26.35
2021-07-29 2408 9460927 4882 683809662 72.90 73.20 72.00 72.00 0.20 -0.28% 72.00 417 72.20 10 26.28
2021-07-30 2408 12702534 5334 919703776 72.60 73.00 72.00 72.30 0.30 0.42% 72.30 100 72.40 16 26.39
2021-08-02 2408 17994655 9227 1338589334 73.20 75.10 72.70 74.50 2.20 3.04% 74.50 58 74.60 30 27.19
2021-08-03 2408 14214858 7523 1070635997 74.80 75.80 74.60 75.80 1.30 1.74% 75.70 34 75.80 278 27.66
2021-08-04 2408 17964469 9079 1361629895 76.80 76.80 75.10 75.50 0.30 -0.4% 75.50 218 75.60 39 27.55
2021-08-05 2408 14691477 7332 1102394272 75.30 75.70 74.40 75.20 0.00 -0.4% 75.20 16 75.30 101 20.32
2021-08-06 2408 11520238 6557 854024299 75.20 75.30 73.60 73.60 1.60 -2.13% 73.60 159 73.70 2 19.89
2021-08-09 2408 12165718 5773 891521132 73.40 74.40 72.10 73.70 0.10 0.14% 73.70 33 73.80 13 19.92
2021-08-10 2408 21282285 11167 1526677768 73.90 74.10 70.60 70.90 2.80 -3.8% 70.90 95 71.00 2 19.16
2021-08-11 2408 44724082 22269 2147483647 69.00 69.40 67.20 67.30 3.60 -5.08% 67.30 120 67.40 111 18.19
2021-08-12 2408 26245367 13498 1739133497 67.00 67.10 65.60 66.30 1.00 -1.49% 66.30 32 66.40 27 17.92
2021-08-13 2408 28761484 13752 1859369304 65.10 65.90 63.50 64.30 2.00 -3.02% 64.30 299 64.40 36 17.38
2021-08-16 2408 23803701 10955 1560685179 63.70 66.70 63.30 66.30 2.00 3.11% 66.30 11 66.40 14 17.92
2021-08-17 2408 21810633 10193 1456815529 67.10 67.80 66.00 66.60 0.30 0.45% 66.50 120 66.60 63 18.00
2021-08-18 2408 14886220 8626 1010326937 66.60 69.00 66.10 69.00 2.40 3.6% 68.90 15 69.00 365 18.65
2021-08-19 2408 17524417 8487 1165167670 67.00 67.60 65.70 65.70 3.30 -4.78% 65.70 62 65.80 15 17.76
2021-08-20 2408 13569607 6406 889369038 66.60 66.80 64.50 64.60 1.10 -1.67% 64.50 279 64.60 8 17.46
2021-08-23 2408 7679022 4221 511170672 65.70 67.20 65.50 66.80 2.20 3.41% 66.70 41 66.80 17 18.05
2021-08-24 2408 9348558 5440 621329862 67.50 68.10 65.40 66.00 0.80 -1.2% 66.00 207 66.10 92 17.84
2021-08-25 2408 5940902 3225 396114716 66.20 67.10 66.10 67.00 1.00 1.52% 66.90 70 67.00 241 18.11
2021-08-26 2408 13518562 7193 890730032 67.60 67.80 65.20 65.30 1.70 -2.54% 65.30 80 65.40 5 17.65
2021-08-27 2408 12756411 5711 828501969 64.80 65.70 64.30 65.00 0.30 -0.46% 64.90 205 65.00 238 17.57
2021-08-30 2408 7295419 4559 479813979 65.90 66.60 65.10 66.40 1.40 2.15% 66.30 166 66.40 18 17.95
2021-08-31 2408 8026995 3814 530903282 66.00 66.90 65.50 66.40 0.00 0% 66.30 143 66.40 143 17.95
2021-09-01 2408 15943494 7682 1076779566 66.50 68.50 66.30 68.10 1.70 2.56% 68.10 3 68.20 81 18.41
2021-09-02 2408 10469861 6096 699596407 68.10 68.10 66.00 66.20 1.90 -2.79% 66.20 56 66.30 128 17.89
2021-09-03 2408 9974783 5183 660267660 66.80 66.90 65.80 66.00 0.20 -0.3% 65.90 171 66.00 13 17.84
2021-09-06 2408 13380267 6565 897236126 66.90 67.80 66.20 66.40 0.40 0.61% 66.40 28 66.50 32 17.95
2021-09-07 2408 10825756 5814 709546353 67.00 67.00 65.10 65.20 1.20 -1.81% 65.20 228 65.30 7 17.62
2021-09-08 2408 12858185 7189 825316559 65.20 65.40 63.80 64.30 0.90 -1.38% 64.20 36 64.30 90 17.38
2021-09-09 2408 7371987 4036 478390432 64.00 65.60 63.70 65.60 1.30 2.02% 65.50 11 65.60 13 17.73
2021-09-10 2408 9874993 5682 655145702 65.80 67.00 64.80 66.80 1.20 1.83% 66.80 49 66.90 195 18.05
2021-09-13 2408 7306027 4070 483862279 67.00 67.30 65.80 65.80 1.00 -1.5% 65.80 293 65.90 7 17.78
2021-09-14 2408 8389829 3738 554870709 66.20 66.90 65.60 66.20 0.40 0.61% 66.20 30 66.30 182 17.89
2021-09-15 2408 17189060 9407 1108924397 65.30 66.00 64.00 64.00 2.20 -3.32% 64.00 1124 64.10 71 17.30
2021-09-16 2408 6504393 3088 417915560 64.30 64.70 63.90 64.60 0.60 0.94% 64.50 143 64.60 167 17.46
2021-09-17 2408 8871000 2620 573544700 64.70 64.90 64.00 64.90 0.30 0.46% 64.70 1 64.90 293 17.54
2021-09-22 2408 11723471 5670 737953176 63.80 63.80 62.50 63.00 1.90 -2.93% 63.00 164 63.10 38 17.03
2021-09-23 2408 9860102 4707 635257674 63.70 64.80 63.60 64.40 1.40 2.22% 64.30 72 64.40 53 17.41
2021-09-24 2408 4857319 2611 315003955 64.80 65.20 64.50 64.90 0.50 0.78% 64.80 29 64.90 33 17.54
2021-09-27 2408 4324198 2344 279124992 64.80 64.90 64.30 64.60 0.30 -0.46% 64.60 69 64.70 25 17.46
2021-09-28 2408 18832706 8209 1243211843 64.80 66.70 64.40 66.30 1.70 2.63% 66.20 372 66.30 17 17.92
2021-09-29 2408 28462889 14674 1878987315 65.00 67.20 64.20 67.20 0.90 1.36% 67.10 64 67.20 3 18.16
2021-09-30 2408 30827196 14812 2071620738 66.60 68.30 65.90 65.90 1.30 -1.93% 65.90 381 66.00 41 17.81
2021-10-01 2408 13293071 7568 859915878 66.00 66.20 64.00 64.30 1.60 -2.43% 64.20 54 64.30 13 17.38
2021-10-04 2408 12035151 6124 780500698 64.70 65.60 63.70 64.90 0.60 0.93% 64.90 19 65.00 70 17.54
2021-10-05 2408 14684262 7395 938379265 63.90 64.70 63.20 64.60 0.30 -0.46% 64.50 274 64.60 11 17.46
2021-10-06 2408 24214032 12228 1515583381 64.80 64.80 61.40 61.40 3.20 -4.95% 61.40 706 61.50 11 16.59
2021-10-07 2408 13115107 6856 811922792 61.70 62.40 61.40 61.60 0.20 0.33% 61.60 251 61.70 20 16.65
2021-10-08 2408 9746715 5004 606277706 61.90 63.10 61.60 61.60 0.00 0% 61.60 156 61.70 25 16.65
2021-10-12 2408 12562804 6476 764011391 61.40 61.60 59.90 61.00 0.60 -0.97% 61.00 2331 61.10 253 16.49
2021-10-13 2408 16102347 7390 967000520 61.60 61.90 59.40 59.40 1.60 -2.62% 59.40 81 59.50 93 16.05
2021-10-14 2408 18467796 9559 1142532407 60.50 62.40 60.20 62.30 2.90 4.88% 62.20 108 62.30 144 16.84
2021-10-15 2408 13272225 7900 843569867 63.40 64.00 62.60 63.70 1.40 2.25% 63.70 79 63.80 158 17.22
2021-10-18 2408 10760208 7375 678784113 64.00 64.60 62.10 62.70 1.00 -1.57% 62.60 53 62.70 22 16.95
2021-10-19 2408 6735719 3903 424892241 62.90 63.80 62.00 63.50 0.80 1.28% 63.50 75 63.60 121 17.16
2021-10-20 2408 4154699 2333 263482890 63.60 63.80 63.00 63.50 0.00 0% 63.40 94 63.50 224 17.16
2021-10-21 2408 6544543 3053 413614680 63.20 63.90 62.50 62.50 1.00 -1.57% 62.50 253 62.60 24 16.89
2021-10-22 2408 9532404 4283 592648553 62.50 62.70 61.80 62.10 0.40 -0.64% 62.10 115 62.20 121 16.78
2021-10-25 2408 8379612 3461 526685802 61.90 63.50 61.90 63.50 1.40 2.25% 63.50 92 63.60 204 17.16
2021-10-26 2408 7720460 4136 492096312 63.80 64.40 63.40 63.70 0.20 0.31% 63.60 180 63.70 80 17.22
2021-10-27 2408 17856605 9636 1165597373 63.70 66.20 63.40 66.20 2.50 3.92% 66.10 17 66.20 50 17.89
2021-10-28 2408 14887666 7719 985528851 65.10 67.20 64.70 66.50 0.30 0.45% 66.50 42 66.60 4 17.97
2021-10-29 2408 13506626 8167 903463139 67.20 67.30 66.00 66.50 0.00 0% 66.50 168 66.60 15 17.97
2021-11-01 2408 7964030 5813 536270932 67.70 68.00 66.80 67.00 0.50 0.75% 66.90 58 67.00 47 18.11
2021-11-02 2408 16625354 9320 1123369993 67.80 69.00 65.80 66.50 0.50 -0.75% 66.50 71 66.60 141 17.97
2021-11-03 2408 16105614 9402 1100984262 67.00 69.00 66.90 68.60 2.10 3.16% 68.60 45 68.70 78 12.25
2021-11-04 2408 16769075 11105 1128218697 69.00 69.00 66.50 66.70 1.90 -2.77% 66.70 101 66.80 13 11.91
2021-11-05 2408 13029553 6889 861632357 67.00 67.30 65.50 65.70 1.00 -1.5% 65.70 288 65.80 2 11.73
2021-11-08 2408 11598891 6640 777989049 66.10 67.60 66.00 67.60 1.90 2.89% 67.50 26 67.60 273 12.07
2021-11-09 2408 16437468 9548 1124330174 67.70 68.80 67.40 68.70 1.10 1.63% 68.70 228 68.80 522 12.27
2021-11-10 2408 16080705 9986 1118462473 69.30 70.00 68.50 69.90 1.20 1.75% 69.80 27 69.90 81 12.48
2021-11-11 2408 10226295 7158 701353714 69.00 69.30 68.00 68.00 1.90 -2.72% 68.00 388 68.10 36 12.14
2021-11-12 2408 6113487 3681 419639862 68.80 69.20 68.20 68.70 0.70 1.03% 68.60 56 68.70 46 12.27
2021-11-15 2408 12560158 7259 881710000 69.30 70.60 69.30 70.30 1.60 2.33% 70.20 129 70.30 6 12.55
2021-11-16 2408 9547608 5689 672193858 70.40 70.80 69.70 70.80 0.50 0.71% 70.70 115 70.80 8 12.64
2021-11-17 2408 11550133 6856 822018064 71.10 72.00 70.40 71.00 0.20 0.28% 70.90 49 71.00 44 12.68
2021-11-18 2408 8466670 5360 603705968 71.20 71.60 70.60 71.60 0.60 0.85% 71.50 105 71.60 241 12.79
2021-11-19 2408 11671357 7543 818632031 71.80 72.00 69.50 69.60 2.00 -2.79% 69.60 235 69.70 12 12.43
2021-11-22 2408 50484857 24243 2147483647 71.70 76.00 71.50 75.40 5.80 8.33% 75.30 118 75.40 16 13.46
2021-11-23 2408 31620097 17965 2147483647 76.00 76.60 73.70 75.70 0.30 0.4% 75.60 53 75.70 56 13.52
2021-11-24 2408 12709513 7514 959470374 75.00 76.20 74.40 75.40 0.30 -0.4% 75.40 19 75.50 198 13.46
2021-11-25 2408 10299651 7276 771256112 76.00 76.00 74.30 74.40 1.00 -1.33% 74.40 125 74.50 41 13.29
2021-11-26 2408 14556914 8537 1078151543 74.50 75.20 73.10 73.50 0.90 -1.21% 73.50 53 73.60 15 13.12
2021-11-29 2408 13003517 8061 949896845 72.10 74.40 71.10 73.30 0.20 -0.27% 73.30 24 73.40 220 13.09
2021-11-30 2408 31197078 16853 2147483647 74.10 76.40 74.10 74.20 0.90 1.23% 74.20 552 74.30 1 13.25
2021-12-01 2408 20047171 11489 1515989604 74.10 76.00 74.10 76.00 1.80 2.43% 75.90 40 76.00 1559 13.57
2021-12-02 2408 61010333 34668 2147483647 78.30 80.00 78.30 79.80 3.80 5% 79.70 18 79.80 469 14.25
2021-12-03 2408 33711626 24939 2147483647 76.90 79.20 76.90 78.80 1.00 -1.25% 78.80 216 78.90 66 14.07
2021-12-06 2408 14634371 15681 1136667129 79.00 79.10 77.10 77.50 1.30 -1.65% 77.50 8 77.60 81 13.84
2021-12-07 2408 9369207 6707 724670279 77.90 78.10 76.60 77.50 0.00 0% 77.50 73 77.60 96 13.84
2021-12-08 2408 15424120 9830 1197116739 78.50 78.80 76.90 76.90 0.60 -0.77% 76.90 11 77.00 57 13.73
2021-12-09 2408 9625382 5946 745593722 77.00 78.00 76.40 77.50 0.60 0.78% 77.50 31 77.60 50 13.84
2021-12-10 2408 9219625 5331 716719746 77.20 78.30 76.50 77.80 0.30 0.39% 77.80 137 77.90 66 13.89
2021-12-13 2408 7049563 5779 546867080 78.50 78.70 76.60 76.60 1.20 -1.54% 76.60 145 76.70 9 13.68
2021-12-14 2408 9243857 8557 697453503 76.00 76.30 74.80 74.80 1.80 -2.35% 74.80 94 74.90 146 13.36
2021-12-15 2408 5946520 5340 451313719 74.80 76.40 74.80 76.00 1.20 1.6% 76.00 113 76.10 57 13.57
2021-12-16 2408 11018113 8081 836707650 76.90 77.50 75.00 76.00 0.00 0% 76.00 98 76.10 15 13.57
2021-12-17 2408 5809323 3660 438662580 75.10 76.20 74.60 75.70 0.30 -0.39% 75.60 10 75.70 130 13.52
2021-12-20 2408 13804112 8001 1058467636 76.30 78.30 75.50 75.90 0.20 0.26% 75.90 274 76.00 2 13.55
2021-12-21 2408 17953537 9433 1389171051 78.10 78.40 76.60 76.80 0.90 1.19% 76.80 15 76.90 4 13.71
2021-12-22 2408 28364017 17919 2147483647 79.50 79.90 76.30 76.50 0.30 -0.39% 76.40 264 76.50 22 13.66
2021-12-23 2408 11620562 9252 885183866 77.40 77.50 75.80 75.90 0.60 -0.78% 75.90 30 76.00 547 13.55
2021-12-24 2408 6947685 4363 529643460 77.00 77.00 75.60 75.70 0.20 -0.26% 75.70 21 75.80 13 13.52
2021-12-27 2408 4538580 2560 346545886 76.20 76.70 75.70 76.60 0.90 1.19% 76.60 919 76.70 73 13.68
2021-12-28 2408 6473885 4801 496078430 76.90 77.00 76.00 76.70 0.10 0.13% 76.60 883 76.70 70 13.70
2021-12-29 2408 3109971 2516 238564370 76.90 77.00 76.10 76.60 0.10 -0.13% 76.60 31 76.70 17 13.68
2021-12-30 2408 15683659 9559 1223738716 77.50 78.50 77.30 78.10 1.50 1.96% 78.10 22 78.20 119 13.95