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　　53.00
0
0%		54.10
1.1
2.08%		54.90
0.8
1.48%		55.00
0.1
0.18%		 　56.70
1.7
3.09%		56.50
-0.2
-0.35%		57.00
0.5
0.88%		56.20
-0.8
-1.4%		56.00
-0.2
-0.36%		 　57.50
1.5
2.68%		57.70
0.2
0.35%		 　　　　　　　　　　　60.30
2.6
4.51%		57.80
-2.5
-4.15%		56.7
2 月58.20
0.4
0.69%		59.90
1.7
2.92%		59.90
0
0%		 　58.10
-1.8
-3.01%		58.20
0.1
0.17%		58.40
0.2
0.34%		58.00
-0.4
-0.68%		58.30
0.3
0.52%		 　57.60
-0.7
-1.2%		58.40
0.8
1.39%		58.50
0.1
0.17%		59.70
1.2
2.05%		59.70
0
0%		 　60.00
0.3
0.5%		60.40
0.4
0.67%		58.70
-1.7
-2.81%		59.50
0.8
1.36%		58.40
-1.1
-1.85%		 58.45
3 月57.30
-1.1
-1.88%		57.30
0
0%		57.90
0.6
1.05%		 　57.70
-0.2
-0.35%		58.50
0.8
1.39%		61.00
2.5
4.27%		59.10
-1.9
-3.11%		58.70
-0.4
-0.68%		 　58.50
-0.2
-0.34%		58.00
-0.5
-0.85%		58.00
0
0%		57.70
-0.3
-0.52%		59.30
1.6
2.77%		 　59.20
-0.1
-0.17%		58.60
-0.6
-1.01%		59.10
0.5
0.85%		59.80
0.7
1.18%		63.30
3.5
5.85%		 　63.20
-0.1
-0.16%		62.50
-0.7
-1.11%		61.00
-1.5
-2.4%		63.90
2.9
4.75%		66.50
2.6
4.07%		59.8
4 月 　　　　66.40
-0.1
-0.15%		68.60
2.2
3.31%		 　66.70
-1.9
-2.77%		68.20
1.5
2.25%		69.10
0.9
1.32%		67.50
-1.6
-2.32%		67.60
0.1
0.15%		 　68.00
0.4
0.59%		67.30
-0.7
-1.03%		67.00
-0.3
-0.45%		65.50
-1.5
-2.24%		64.50
-1
-1.53%		 　64.20
-0.3
-0.47%		63.50
-0.7
-1.09%		64.10
0.6
0.94%		65.60
1.5
2.34%		67.80
2.2
3.35%		 66.54
5 月　66.70
-1.1
-1.62%		67.10
0.4
0.6%		68.00
0.9
1.34%		66.70
-1.3
-1.91%		 　64.80
-1.9
-2.85%		64.70
-0.1
-0.15%		64.20
-0.5
-0.77%		63.30
-0.9
-1.4%		63.80
0.5
0.79%		 　63.90
0.1
0.16%		64.60
0.7
1.1%		68.00
3.4
5.26%		69.30
1.3
1.91%		69.90
0.6
0.87%		 　70.10
0.2
0.29%		69.90
-0.2
-0.29%		69.90
0
0%		72.40
2.5
3.58%		71.90
-0.5
-0.69%		 　71.20
-0.7
-0.97%		71.90
0.7
0.98%		73.50
1.6
2.23%		67.92
6 月71.40
-2.1
-2.86%		72.90
1.5
2.1%		 　72.10
-0.8
-1.1%		72.40
0.3
0.42%		71.90
-0.5
-0.69%		70.20
-1.7
-2.36%		71.30
1.1
1.57%		 　72.90
1.6
2.24%		74.80
1.9
2.61%		76.20
1.4
1.87%		75.30
-0.9
-1.18%		78.50
3.2
4.25%		 　78.00
-0.5
-0.64%		77.40
-0.6
-0.77%		74.60
-2.8
-3.62%		 　　　73.00
-1.6
-2.14%		70.80
-2.2
-3.01%		69.50
-1.3
-1.84%		72.20
2.7
3.88%		70.80
-1.4
-1.94%		 73.29
7 月　　70.10
-0.7
-0.99%		70.40
0.3
0.43%		70.10
-0.3
-0.43%		70.10
0
0%		69.10
-1
-1.43%		 　69.70
0.6
0.87%		69.90
0.2
0.29%		70.10
0.2
0.29%		70.90
0.8
1.14%		71.70
0.8
1.13%		 　　69.50
-2.2
-3.07%		70.40
0.9
1.29%		70.30
-0.1
-0.14%		70.10
-0.2
-0.28%		 　69.30
-0.8
-1.14%		68.20
-1.1
-1.59%		 71.40
3.2
4.69%		74.80
3.4
4.76%		 72.30
-2.5
-3.34%		70.52
8 月71.00
-1.3
-1.8%		69.10
-1.9
-2.68%		 69.90
0.8
1.16%		 　70.00
0.1
0.14%		68.50
-1.5
-2.14%		68.90
0.4
0.58%		67.10
-1.8
-2.61%		67.90
0.8
1.19%		 　64.90
-3
-4.42%		64.60
-0.3
-0.46%		63.70
-0.9
-1.39%		65.60
1.9
2.98%		64.60
-1
-1.52%		 　63.40
-1.2
-1.86%		63.50
0.1
0.16%		63.50
0
0%		65.30
1.8
2.83%		65.00
-0.3
-0.46%		 　65.60
0.6
0.92%		66.20
0.6
0.91%		66.70
0.5
0.76%		66.60
-0.1
-0.15%		66.5
9 月68.20
1.6
2.4%		 　67.60
-0.6
-0.88%		68.10
0.5
0.74%		68.00
-0.1
-0.15%		67.20
-0.8
-1.18%		67.20
0
0%		 　65.70
-1.5
-2.23%		66.80
1.1
1.67%		68.40
1.6
2.4%		70.00
1.6
2.34%		72.40
2.4
3.43%		 　72.30
-0.1
-0.14%		71.70
-0.6
-0.83%		70.70
-1
-1.39%		72.80
2.1
2.97%		72.00
-0.8
-1.1%		 　71.60
-0.4
-0.56%		70.30
-1.3
-1.82%		69.80
-0.5
-0.71%		65.60
-4.2
-6.02%		 69.13
10 月　67.60
2
3.05%		68.10
0.5
0.74%		67.70
-0.4
-0.59%		69.50
1.8
2.66%		69.20
-0.3
-0.43%		 　　　70.70
1.5
2.17%		71.00
0.3
0.42%		70.80
-0.2
-0.28%		 　70.60
-0.2
-0.28%		70.90
0.3
0.42%		70.20
-0.7
-0.99%		70.50
0.3
0.43%		70.30
-0.2
-0.28%		 　69.60
-0.7
-1%		67.80
-1.8
-2.59%		68.00
0.2
0.29%		66.10
-1.9
-2.79%		64.80
-1.3
-1.97%		 　64.90
0.1
0.15%		64.70
-0.2
-0.31%		68.7
11 月64.50
-0.2
-0.31%		65.60
1.1
1.71%		66.10
0.5
0.76%		 　65.40
-0.7
-1.06%		65.90
0.5
0.76%		65.40
-0.5
-0.76%		64.60
-0.8
-1.22%		63.70
-0.9
-1.39%		 　63.60
-0.1
-0.16%		66.10
2.5
3.93%		67.60
1.5
2.27%		67.20
-0.4
-0.59%		67.40
0.2
0.3%		 　70.00
2.6
3.86%		70.60
0.6
0.86%		70.70
0.1
0.14%		70.70
0
0%		70.80
0.1
0.14%		 　70.10
-0.7
-0.99%		73.50
3.4
4.85%		74.20
0.7
0.95%		75.00
0.8
1.08%		 68.2
12 月73.70
-1.3
-1.73%		 　74.00
0.3
0.41%		73.20
-0.8
-1.08%		72.00
-1.2
-1.64%		70.70
-1.3
-1.81%		72.10
1.4
1.98%		 　72.20
0.1
0.14%		72.50
0.3
0.42%		73.70
1.2
1.66%		72.80
-0.9
-1.22%		74.50
1.7
2.34%		 　73.40
-1.1
-1.48%		73.10
-0.3
-0.41%		71.80
-1.3
-1.78%		75.40
3.6
5.01%		75.90
0.5
0.66%		 　75.40
-0.5
-0.66%		78.00
2.6
3.45%		79.70
1.7
2.18%		78.30
-1.4
-1.76%		78.00
-0.3
-0.38%		　　74.22

說明:最高漲幅:5.85%最低跌幅:-6.02% 最高價:79.70最低價:53.00平均價:66.86,灰色底表示週末,漲135天(154.7)元,跌156天(-148.1)元,平盤10天
6%=1,5%=9,4%=8,3%=19,2%=23,1%=44,0%=41,-0%=1,-1%=4,-2%=19,-3%=37,-4%=39,-5%=56,

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
2023-01-03 2408 7465000 3707 391570100 51.00 53.20 51.00 53.00 1.80 0% 52.90 34 53.00 59 7.39
2023-01-04 2408 8991000 4699 483658800 53.20 54.30 53.10 54.10 1.10 2.08% 54.10 36 54.20 150 7.55
2023-01-05 2408 17463000 7362 964523600 56.00 56.10 54.40 54.90 0.80 1.48% 54.90 61 55.00 111 7.66
2023-01-06 2408 9930000 4450 540489000 53.90 55.30 53.70 55.00 0.10 0.18% 55.00 34 55.10 156 7.67
2023-01-09 2408 12637000 6775 709426000 55.60 56.70 55.40 56.70 1.70 3.09% 56.60 6 56.70 244 7.91
2023-01-10 2408 9988000 5827 567501300 56.80 57.50 56.20 56.50 0.20 -0.35% 56.50 2 56.60 10 7.88
2023-01-11 2408 10002000 4996 567442500 56.80 57.20 55.80 57.00 0.50 0.88% 56.80 2 57.00 773 7.95
2023-01-12 2408 4131000 2461 233405400 57.00 57.10 56.20 56.20 0.80 -1.4% 56.20 46 56.30 17 7.84
2023-01-13 2408 5269000 2606 295637000 56.70 56.80 55.70 56.00 0.20 -0.36% 55.90 2 56.00 55 7.81
2023-01-16 2408 9133000 5095 522250700 56.80 57.50 56.20 57.50 1.50 2.68% 57.40 25 57.50 23 8.02
2023-01-17 2408 6139000 3224 353240000 56.80 57.80 56.80 57.70 0.20 0.35% 57.50 13 57.70 60 8.05
2023-01-30 2408 23866000 11198 1436161300 60.50 61.20 59.00 60.30 2.60 4.51% 60.20 313 60.30 51 8.41
2023-01-31 2408 14425000 7219 842916900 60.00 60.20 57.60 57.80 2.50 -4.15% 57.80 427 58.00 172 8.06
2023-02-01 2408 7576000 3660 439123400 58.20 58.50 57.30 58.20 0.40 0.69% 58.20 316 58.30 37 8.12
2023-02-02 2408 12751000 6307 762136800 59.10 60.10 58.60 59.90 1.70 2.92% 59.90 82 60.00 157 8.35
2023-02-03 2408 7297000 3437 436942900 60.00 60.20 59.40 59.90 0.00 0% 59.90 42 60.00 27 8.35
2023-02-06 2408 6821000 3750 398991100 59.40 59.40 58.10 58.10 1.80 -3.01% 58.10 93 58.20 74 8.10
2023-02-07 2408 3564000 1980 207710300 58.00 58.70 57.80 58.20 0.10 0.17% 58.20 46 58.30 4 8.12
2023-02-08 2408 6548000 3131 384269900 58.40 59.20 58.30 58.40 0.20 0.34% 58.30 221 58.40 97 8.14
2023-02-09 2408 7290000 4118 422032800 58.00 58.40 57.50 58.00 0.40 -0.68% 58.00 111 58.20 7 8.09
2023-02-10 2408 5622000 2312 327762300 57.70 59.00 57.50 58.30 0.30 0.52% 58.20 11 58.30 2 8.13
2023-02-13 2408 5455000 2321 314284800 58.00 58.00 57.10 57.60 0.70 -1.2% 57.60 156 57.80 97 8.03
2023-02-14 2408 5164000 2500 301522500 57.90 58.80 57.80 58.40 0.80 1.39% 58.30 101 58.40 4 8.14
2023-02-15 2408 4623000 2983 270261100 58.30 59.00 58.00 58.50 0.10 0.17% 58.40 48 58.50 37 8.16
2023-02-16 2408 8689000 4028 518255500 58.50 60.00 58.50 59.70 1.20 2.05% 59.70 254 59.80 29 8.33
2023-02-17 2408 5946000 2892 355529500 59.30 60.10 59.20 59.70 0.00 0% 59.70 105 59.80 85 8.33
2023-02-20 2408 3525000 2124 212080000 59.70 60.50 59.70 60.00 0.30 0.5% 60.00 947 60.10 52 8.37
2023-02-21 2408 3836000 1635 230896200 60.50 60.50 59.90 60.40 0.40 0.67% 60.30 4 60.40 126 8.42
2023-02-22 2408 7237000 4077 426143500 59.50 59.50 58.50 58.70 1.70 -2.81% 58.60 442 58.70 98 8.19
2023-02-23 2408 5583000 2373 330640900 59.10 59.60 58.60 59.50 0.80 1.36% 59.50 50 59.60 61 12.61
2023-02-24 2408 7907000 2974 465608900 60.10 60.10 58.40 58.40 1.10 -1.85% 58.40 50 58.50 2 12.37
2023-03-01 2408 6532000 3603 375735200 57.90 58.20 57.20 57.30 1.10 -1.88% 57.30 218 57.40 121 12.14
2023-03-02 2408 8181000 4613 468912200 58.00 58.10 56.60 57.30 0.00 0% 57.30 195 57.40 27 12.14
2023-03-03 2408 5723000 2750 330572800 57.80 58.10 57.10 57.90 0.60 1.05% 57.80 123 57.90 59 12.27
2023-03-06 2408 6729000 3482 389231300 58.10 58.40 57.60 57.70 0.20 -0.35% 57.70 31 57.80 7 12.22
2023-03-07 2408 4298000 2372 250945100 58.00 58.80 57.70 58.50 0.80 1.39% 58.50 210 58.60 18 12.39
2023-03-08 2408 17881000 9231 1079304000 58.90 61.00 58.60 61.00 2.50 4.27% 60.90 58 61.00 186 12.92
2023-03-09 2408 13531000 6974 814237500 61.30 61.40 59.00 59.10 1.90 -3.11% 59.10 103 59.20 3 12.52
2023-03-10 2408 6682000 3379 391418500 58.80 59.00 57.90 58.70 0.40 -0.68% 58.70 73 58.80 30 12.44
2023-03-13 2408 6153000 2841 360423200 58.30 59.10 58.00 58.50 0.20 -0.34% 58.50 240 58.60 27 12.39
2023-03-14 2408 6403000 3006 372265300 58.00 58.80 57.60 58.00 0.50 -0.85% 58.00 326 58.10 17 12.29
2023-03-15 2408 4671000 2419 272706300 58.40 58.90 58.00 58.00 0.00 0% 58.00 118 58.20 4 12.29
2023-03-16 2408 3839000 2039 222064800 58.00 58.20 57.50 57.70 0.30 -0.52% 57.70 427 57.80 1 12.22
2023-03-17 2408 12484000 3849 741903800 58.50 60.00 58.40 59.30 1.60 2.77% 59.30 61 59.40 3 12.56
2023-03-20 2408 3405000 1705 201709900 59.60 59.80 58.80 59.20 0.10 -0.17% 59.20 78 59.40 37 12.54
2023-03-21 2408 5862000 3182 343686800 59.40 59.60 58.20 58.60 0.60 -1.01% 58.60 92 58.70 2 12.42
2023-03-22 2408 5366000 2536 318795900 59.10 59.80 59.00 59.10 0.50 0.85% 59.10 74 59.20 78 12.52
2023-03-23 2408 7648000 4462 459240100 59.10 60.60 58.90 59.80 0.70 1.18% 59.80 50 59.90 106 12.67
2023-03-24 2408 27106000 14355 1704782200 61.50 64.70 61.20 63.30 3.50 5.85% 63.30 32 63.40 25 13.41
2023-03-27 2408 11521000 6147 728124600 63.20 63.70 62.40 63.20 0.10 -0.16% 63.10 51 63.20 86 13.39
2023-03-28 2408 10543000 4805 662679700 63.00 63.20 62.50 62.50 0.70 -1.11% 62.50 125 62.60 92 13.24
2023-03-29 2408 12260000 5822 752326000 62.50 62.70 60.80 61.00 1.50 -2.4% 60.90 103 61.00 1621 12.92
2023-03-30 2408 28795000 15160 1854799200 65.00 65.30 63.60 63.90 2.90 4.75% 63.90 68 64.00 35 13.54
2023-03-31 2408 39464000 19437 2147483647 65.00 67.00 64.50 66.50 2.60 4.07% 66.40 37 66.50 234 14.09
2023-04-06 2408 23995000 12840 1576636600 64.90 66.60 64.10 66.40 0.10 -0.15% 66.30 119 66.40 99 14.07
2023-04-07 2408 25722000 11889 1757248600 68.70 68.80 67.50 68.60 2.20 3.31% 68.50 20 68.60 133 14.53
2023-04-10 2408 22856000 11097 1532162800 68.00 68.30 66.30 66.70 1.90 -2.77% 66.70 13 66.80 104 14.13
2023-04-11 2408 26652000 14156 1823260000 68.00 69.00 67.80 68.20 1.50 2.25% 68.20 262 68.30 56 14.45
2023-04-12 2408 34815000 15576 2147483647 68.20 69.90 67.20 69.10 0.90 1.32% 69.10 2 69.20 17 14.64
2023-04-13 2408 17291000 7773 1172740900 68.70 68.80 67.40 67.50 1.60 -2.32% 67.50 94 67.60 9 14.30
2023-04-14 2408 9312000 5109 630271900 68.00 68.20 67.20 67.60 0.10 0.15% 67.60 245 67.70 14 14.32
2023-04-17 2408 10727000 4361 727112900 66.90 68.30 66.90 68.00 0.40 0.59% 67.90 162 68.00 306 14.41
2023-04-18 2408 6650000 3286 448286700 67.60 67.90 67.00 67.30 0.70 -1.03% 67.20 154 67.30 70 14.26
2023-04-19 2408 8262000 4359 555109900 67.30 67.70 66.90 67.00 0.30 -0.45% 67.00 130 67.10 85 14.19
2023-04-20 2408 10434000 5803 683764600 66.40 66.40 65.00 65.50 1.50 -2.24% 65.50 57 65.60 7 13.88
2023-04-21 2408 9461000 5235 613349800 65.50 66.20 64.20 64.50 1.00 -1.53% 64.50 356 64.60 6 13.67
2023-04-24 2408 7811000 4159 504044800 64.60 65.60 63.80 64.20 0.30 -0.47% 64.20 56 64.30 36 13.60
2023-04-25 2408 9728000 5667 625790700 64.70 65.90 63.10 63.50 0.70 -1.09% 63.50 23 63.60 14 13.45
2023-04-26 2408 7186000 3160 454999300 63.20 64.20 62.30 64.10 0.60 0.94% 64.00 22 64.10 23 13.58
2023-04-27 2408 8305000 3942 540840800 65.00 65.60 64.50 65.60 1.50 2.34% 65.50 101 65.60 27 13.90
2023-04-28 2408 16746000 8119 1126966100 66.40 68.00 66.20 67.80 2.20 3.35% 67.60 12 67.80 34 14.36
2023-05-02 2408 6871000 3551 459906700 67.80 67.80 66.50 66.70 1.10 -1.62% 66.70 4 66.80 85 14.13
2023-05-03 2408 7973000 4452 534191700 66.30 67.50 66.20 67.10 0.40 0.6% 67.00 30 67.10 69 14.22
2023-05-04 2408 7716000 4049 520283900 66.50 68.00 66.30 68.00 0.90 1.34% 68.00 21 68.10 157 33.01
2023-05-05 2408 9269000 4738 620190100 67.20 67.70 66.60 66.70 1.30 -1.91% 66.70 4 66.80 2 32.38
2023-05-08 2408 9196000 5870 599709600 66.70 67.00 64.40 64.80 1.90 -2.85% 64.80 226 65.00 12 31.46
2023-05-09 2408 5788000 3023 374276300 65.20 65.60 64.20 64.70 0.10 -0.15% 64.60 27 64.70 29 31.41
2023-05-10 2408 4933000 2778 315582100 64.50 64.50 63.60 64.20 0.50 -0.77% 64.10 115 64.20 37 31.16
2023-05-11 2408 4698000 3341 298825200 64.20 64.50 63.20 63.30 0.90 -1.4% 63.30 39 63.40 241 30.73
2023-05-12 2408 4648000 2582 293605600 63.00 63.80 62.60 63.80 0.50 0.79% 63.70 45 63.80 62 30.97
2023-05-15 2408 5720000 3074 366881200 63.30 64.80 63.20 63.90 0.10 0.16% 63.80 63 63.90 16 31.02
2023-05-16 2408 5466000 3117 355191700 65.10 65.70 64.60 64.60 0.70 1.1% 64.60 8 64.70 8 31.36
2023-05-17 2408 25645575 14253 1741094461 67.70 68.70 66.40 68.00 3.40 5.26% 67.90 202 68.00 182 33.01
2023-05-18 2408 18556000 9369 1288838700 68.60 70.20 68.60 69.30 1.30 1.91% 69.30 154 69.40 182 33.64
2023-05-19 2408 12625000 6079 876998400 69.90 70.00 68.40 69.90 0.60 0.87% 69.80 4 69.90 334 33.93
2023-05-22 2408 21272000 9099 1502646100 72.00 72.90 69.40 70.10 0.20 0.29% 70.00 8 70.10 66 34.03
2023-05-23 2408 11455000 5581 796656500 70.00 70.20 68.60 69.90 0.20 -0.29% 69.80 2 69.90 19 33.93
2023-05-24 2408 15062000 7106 1052852600 69.70 71.20 68.90 69.90 0.00 0% 69.90 5 70.00 181 33.93
2023-05-25 2408 33435000 11201 2147483647 69.90 72.40 69.60 72.40 2.50 3.58% 72.30 2 72.40 80 35.15
2023-05-26 2408 20974000 9372 1507077900 72.90 73.30 70.60 71.90 0.50 -0.69% 71.70 2 71.90 238 34.90
2023-05-29 2408 13703000 5473 975113000 72.10 72.30 70.60 71.20 0.70 -0.97% 71.20 30 71.30 142 34.56
2023-05-30 2408 8839000 4386 631372600 71.70 71.90 70.50 71.90 0.70 0.98% 71.80 5 71.90 38 34.90
2023-05-31 2408 21014000 7220 1530209000 71.30 73.50 71.30 73.50 1.60 2.23% 73.50 257 73.60 221 35.68
2023-06-01 2408 13223000 5724 947923600 72.60 72.70 71.10 71.40 2.10 -2.86% 71.40 58 71.50 36 34.66
2023-06-02 2408 12712000 5869 925365100 72.00 73.40 71.70 72.90 1.50 2.1% 72.80 18 72.90 7 35.39
2023-06-05 2408 6966000 3491 503884500 72.90 73.00 71.90 72.10 0.80 -1.1% 72.00 39 72.10 455 35.00
2023-06-06 2408 4618000 2461 333268100 72.50 72.60 71.70 72.40 0.30 0.42% 72.30 26 72.40 48 35.15
2023-06-07 2408 7142000 4242 512288000 72.50 72.50 71.20 71.90 0.50 -0.69% 71.80 10 71.90 42 34.90
2023-06-08 2408 8489000 4348 598902000 71.70 71.70 70.00 70.20 1.70 -2.36% 70.20 139 70.30 4 34.08
2023-06-09 2408 6028000 2845 428212000 70.90 71.40 70.50 71.30 1.10 1.57% 71.20 10 71.30 43 34.61
2023-06-12 2408 10009000 4685 728541900 71.70 73.30 71.50 72.90 1.60 2.24% 72.80 19 72.90 158 35.39
2023-06-13 2408 16301000 8077 1216644300 73.70 75.50 73.30 74.80 1.90 2.61% 74.70 41 74.80 12 36.31
2023-06-14 2408 18323000 8239 1389787600 76.40 76.90 74.80 76.20 1.40 1.87% 76.20 62 76.30 156 36.99
2023-06-15 2408 11636000 5272 875233400 76.40 76.40 74.50 75.30 0.90 -1.18% 75.20 5351 75.30 13 36.55
2023-06-16 2408 19398000 8478 1503076000 75.20 78.80 74.60 78.50 3.20 4.25% 78.40 2 78.50 247 38.11
2023-06-19 2408 9502000 4608 742331600 78.00 78.80 77.20 78.00 0.50 -0.64% 77.90 52 78.00 126 37.86
2023-06-20 2408 9189000 4081 714191400 78.00 78.60 77.00 77.40 0.60 -0.77% 77.40 14 77.50 55 37.57
2023-06-21 2408 19633000 10244 1465791100 76.60 76.90 73.70 74.60 2.80 -3.62% 74.50 173 74.60 1 36.21
2023-06-26 2408 20474000 8392 1491880700 73.50 73.60 72.20 73.00 1.60 -2.14% 72.90 199 73.00 216 35.44
2023-06-27 2408 19285000 10245 1374259400 73.00 73.00 70.60 70.80 2.20 -3.01% 70.70 137 70.80 187 34.37
2023-06-28 2408 9800000 4762 685595200 70.30 70.80 69.20 69.50 0.00 -1.84% 69.50 31 69.60 2 33.74
2023-06-29 2408 14774000 7134 1068766200 72.00 73.20 71.60 72.20 2.70 3.88% 72.10 102 72.30 30 35.05
2023-06-30 2408 16773000 7152 1184718100 71.50 71.50 69.90 70.80 1.40 -1.94% 70.70 29 70.80 2 34.37
2023-07-03 2408 6039000 3678 424076100 70.50 70.60 70.00 70.10 0.70 -0.99% 70.10 147 70.20 2 34.03
2023-07-04 2408 8441000 4758 593598600 70.10 70.70 69.70 70.40 0.30 0.43% 70.40 291 70.50 5 34.17
2023-07-05 2408 8220000 4404 576641100 70.60 70.80 69.60 70.10 0.30 -0.43% 70.00 216 70.10 14 34.03
2023-07-06 2408 6244000 3563 437046800 69.80 70.50 69.30 70.10 0.00 0% 70.00 257 70.10 34 34.03
2023-07-07 2408 9571000 5835 659973300 69.60 69.60 68.00 69.10 1.00 -1.43% 69.10 17 69.20 10 33.54
2023-07-10 2408 8358000 4629 586380300 69.20 71.40 69.10 69.70 0.60 0.87% 69.60 4 69.70 51 33.84
2023-07-11 2408 9975000 4597 701581800 70.90 71.20 69.70 69.90 0.20 0.29% 69.90 6 70.00 6 33.93
2023-07-12 2408 9458000 4963 659694200 70.60 70.60 68.50 70.10 0.20 0.29% 70.00 1294 70.10 118 34.03
2023-07-13 2408 10914000 5195 778886300 70.40 72.00 70.40 70.90 0.80 1.14% 70.80 38 70.90 42 34.42
2023-07-14 2408 5822000 3169 416085200 71.00 71.90 70.70 71.70 0.80 1.13% 71.70 35 71.80 168 34.81
2023-07-18 2408 7300000 3987 512336400 71.70 71.80 69.50 69.50 2.20 -3.07% 69.50 308 69.70 2 33.74
2023-07-19 2408 12326000 5126 872951200 70.20 71.50 69.90 70.40 0.90 1.29% 70.30 19 70.40 2 34.17
2023-07-20 2408 4635000 2990 325754500 70.20 70.90 69.50 70.30 0.10 -0.14% 70.20 78 70.30 24 34.13
2023-07-21 2408 11813000 5791 823330800 69.60 70.20 69.10 70.10 0.20 -0.28% 70.00 4 70.10 11 34.03
2023-07-24 2408 5409000 3100 375766800 70.10 70.20 69.10 69.30 0.80 -1.14% 69.20 65 69.30 7 33.64
2023-07-25 2408 8339000 4321 572808100 69.50 69.90 68.10 68.20 1.10 -1.59% 68.20 489 68.30 15 33.11
2023-07-27 2408 15146000 6937 1075003900 67.80 72.60 67.80 71.40 4.30 4.69% 71.40 22 71.50 339 34.66
2023-07-28 2408 21959000 11324 1625723000 72.90 75.50 72.80 74.80 3.40 4.76% 74.70 14 74.80 258 36.31
2023-07-31 2408 11611000 5868 853281000 75.30 75.70 72.20 72.30 2.50 -3.34% 72.20 296 72.30 9 35.10
2023-08-01 2408 9021000 4481 643907700 72.50 73.10 70.70 71.00 1.30 -1.8% 71.00 107 71.20 5 34.47
2023-08-02 2408 9385000 4991 652723500 70.50 70.60 69.00 69.10 1.90 -2.68% 69.10 2 69.20 11 33.54
2023-08-04 2408 6766000 4736 472445400 69.20 70.40 68.30 69.90 0.80 1.16% 69.90 124 70.00 55 0.00
2023-08-07 2408 2878000 1708 201394200 69.30 70.40 69.20 70.00 0.10 0.14% 70.00 320 70.20 3 0.00
2023-08-08 2408 6435000 4092 442770100 69.50 69.50 68.10 68.50 1.50 -2.14% 68.50 217 68.60 2 0.00
2023-08-09 2408 3493000 2309 239894800 68.40 69.00 68.20 68.90 0.40 0.58% 68.70 36 68.90 123 0.00
2023-08-10 2408 6898000 4154 464416600 68.30 68.30 67.00 67.10 1.80 -2.61% 67.00 215 67.20 61 0.00
2023-08-11 2408 5113000 2296 346703300 68.00 68.60 67.20 67.90 0.80 1.19% 67.80 524 67.90 37 0.00
2023-08-14 2408 11194000 6304 726365600 68.00 68.00 64.00 64.90 3.00 -4.42% 64.90 97 65.00 561 0.00
2023-08-15 2408 5525000 3155 358936500 65.90 66.20 64.30 64.60 0.30 -0.46% 64.60 9 64.70 15 0.00
2023-08-16 2408 8680000 4825 551559900 64.10 64.30 63.20 63.70 0.90 -1.39% 63.60 78 63.70 7 0.00
2023-08-17 2408 12814000 5042 833242600 63.50 66.20 62.40 65.60 1.90 2.98% 65.60 21 65.70 17 0.00
2023-08-18 2408 8144000 3749 531102400 65.30 65.80 64.50 64.60 1.00 -1.52% 64.60 10 64.70 11 0.00
2023-08-21 2408 5205000 2631 331605000 64.30 64.70 63.20 63.40 1.20 -1.86% 63.40 32 63.50 8 0.00
2023-08-22 2408 3288000 1590 209563500 63.90 64.20 63.30 63.50 0.10 0.16% 63.50 15 63.60 62 0.00
2023-08-23 2408 6701000 3538 423150300 63.90 63.90 62.80 63.50 0.00 0% 63.50 16 63.60 7 0.00
2023-08-24 2408 5923000 3052 386109200 64.30 65.80 64.10 65.30 1.80 2.83% 65.30 12 65.40 89 0.00
2023-08-25 2408 4468000 2249 291958400 65.40 65.90 64.80 65.00 0.30 -0.46% 65.00 75 65.20 86 0.00
2023-08-28 2408 3247000 1772 212548600 65.90 66.00 64.60 65.60 0.60 0.92% 65.60 17 65.70 89 0.00
2023-08-29 2408 4029000 2187 264417900 65.80 66.50 64.80 66.20 0.60 0.91% 66.10 66 66.20 50 0.00
2023-08-30 2408 5434000 2847 363149200 67.30 67.50 66.30 66.70 0.50 0.76% 66.60 31 66.70 2 0.00
2023-08-31 2408 9631000 4165 649030400 66.90 68.70 66.50 66.60 0.10 -0.15% 66.60 162 66.70 5 0.00
2023-09-01 2408 12847000 6831 882212000 67.10 69.70 67.00 68.20 1.60 2.4% 68.10 29 68.20 99 0.00
2023-09-04 2408 6647000 3760 449523400 67.20 68.60 67.10 67.60 0.60 -0.88% 67.50 94 67.60 98 0.00
2023-09-05 2408 5050000 2268 342383000 67.60 68.80 67.10 68.10 0.50 0.74% 68.00 2 68.10 63 0.00
2023-09-06 2408 3280000 1986 223361200 68.20 68.50 67.60 68.00 0.10 -0.15% 67.90 37 68.00 31 0.00
2023-09-07 2408 7356000 4001 500404500 67.40 69.20 67.20 67.20 0.80 -1.18% 67.20 41 67.30 67 0.00
2023-09-08 2408 4335000 2601 289361700 67.10 67.70 66.00 67.20 0.00 0% 67.20 96 67.30 120 0.00
2023-09-11 2408 5304000 3071 350423500 66.70 66.80 65.60 65.70 1.50 -2.23% 65.70 29 65.80 28 0.00
2023-09-12 2408 4260000 2525 284127700 65.90 67.20 65.90 66.80 1.10 1.67% 66.80 39 66.90 13 0.00
2023-09-13 2408 9503000 4741 647932500 66.90 68.80 66.90 68.40 1.60 2.4% 68.30 4 68.40 83 0.00
2023-09-14 2408 11884000 6432 827358600 69.30 70.00 68.80 70.00 1.60 2.34% 69.90 21 70.00 390 0.00
2023-09-15 2408 28585000 12995 2065007800 70.50 73.50 69.70 72.40 2.40 3.43% 72.40 109 72.50 110 0.00
2023-09-18 2408 11413000 6670 830860700 72.40 74.20 71.20 72.30 0.10 -0.14% 72.20 161 72.30 128 0.00
2023-09-19 2408 8370000 4914 604876000 72.60 73.30 71.50 71.70 0.60 -0.83% 71.60 109 71.70 27 0.00
2023-09-20 2408 7624000 4922 539689200 71.40 71.40 70.00 70.70 1.00 -1.39% 70.70 6 70.80 14 0.00
2023-09-21 2408 12711000 8104 917408800 70.00 72.80 69.90 72.80 2.10 2.97% 72.70 4 72.80 40 0.00
2023-09-22 2408 7380000 4314 532155700 72.90 72.90 71.60 72.00 0.80 -1.1% 72.00 211 72.20 13 0.00
2023-09-25 2408 5398000 3323 387458700 72.80 72.80 71.20 71.60 0.40 -0.56% 71.60 18 71.70 10 0.00
2023-09-26 2408 5041000 3331 356543800 71.10 71.30 70.30 70.30 1.30 -1.82% 70.30 14 70.40 13 0.00
2023-09-27 2408 7190000 4661 499821900 69.20 70.40 68.80 69.80 0.50 -0.71% 69.80 19 69.90 78 0.00
2023-09-28 2408 26677000 14477 1773213400 67.80 68.00 65.60 65.60 4.20 -6.02% 65.60 31 65.70 4 0.00
2023-10-02 2408 8988000 4609 607286200 67.30 68.00 67.00 67.60 2.00 3.05% 67.50 145 67.60 64 0.00
2023-10-03 2408 13578000 7935 937347100 67.90 70.50 67.70 68.10 0.50 0.74% 68.10 144 68.20 56 0.00
2023-10-04 2408 5902000 3704 401098200 67.70 69.00 67.10 67.70 0.40 -0.59% 67.70 7 67.80 6 0.00
2023-10-05 2408 7876000 4407 547478200 68.20 70.00 68.20 69.50 1.80 2.66% 69.40 226 69.50 14 0.00
2023-10-06 2408 6260000 3823 435236200 70.20 70.20 68.90 69.20 0.30 -0.43% 69.20 60 69.30 3 0.00
2023-10-11 2408 13525000 7146 953755400 69.70 71.20 68.90 70.70 1.50 2.17% 70.70 193 70.80 19 0.00
2023-10-12 2408 20128000 11136 1399403900 69.40 71.20 67.30 71.00 0.30 0.42% 70.90 10 71.00 15 0.00
2023-10-13 2408 12126000 6666 857192200 69.90 71.70 69.60 70.80 0.20 -0.28% 70.80 31 70.90 21 0.00
2023-10-16 2408 6017000 3924 422975000 70.80 70.80 69.60 70.60 0.20 -0.28% 70.60 48 70.70 1999 0.00
2023-10-17 2408 11650000 6149 827056300 70.50 71.50 70.20 70.90 0.30 0.42% 70.80 85 70.90 55 0.00
2023-10-18 2408 11366000 6122 798054900 71.20 71.50 69.60 70.20 0.70 -0.99% 70.10 460 70.20 75 0.00
2023-10-19 2408 8208000 3938 578356000 69.90 70.90 69.90 70.50 0.30 0.43% 70.50 288 70.60 37 0.00
2023-10-20 2408 7686000 4524 539604300 69.90 70.80 69.70 70.30 0.20 -0.28% 70.20 98 70.30 11 0.00
2023-10-23 2408 6408000 3130 447925800 70.50 70.70 69.50 69.60 0.70 -1% 69.60 21 69.70 58 0.00
2023-10-24 2408 9605000 5743 653492700 69.30 69.40 67.40 67.80 1.80 -2.59% 67.80 200 67.90 5 0.00
2023-10-25 2408 4778064 2992 325243360 67.90 68.70 67.90 68.00 0.20 0.29% 68.00 24 68.10 13 0.00
2023-10-26 2408 10373000 6767 689795100 67.30 67.40 66.10 66.10 1.90 -2.79% 66.00 524 66.10 18 0.00
2023-10-27 2408 11640000 5708 756243100 66.40 66.40 64.50 64.80 1.30 -1.97% 64.80 16 64.90 51 0.00
2023-10-30 2408 6486000 4848 418288000 64.50 65.40 64.10 64.90 0.10 0.15% 64.80 10 64.90 51 0.00
2023-10-31 2408 5016000 2784 326872000 65.10 66.30 64.70 64.70 0.20 -0.31% 64.70 26 64.80 10 0.00
2023-11-01 2408 3425000 2219 221229700 65.40 65.40 64.00 64.50 0.20 -0.31% 64.50 69 64.60 10 0.00
2023-11-02 2408 8301000 5325 543004500 65.50 66.10 65.10 65.60 1.10 1.71% 65.50 78 65.60 24 0.00
2023-11-03 2408 6542000 3974 431509200 65.90 66.40 65.50 66.10 0.50 0.76% 66.00 76 66.10 38 0.00
2023-11-06 2408 16182000 9187 1051693500 65.30 65.90 64.00 65.40 0.70 -1.06% 65.40 131 65.50 4 0.00
2023-11-07 2408 8571000 5001 566389100 65.00 66.70 64.80 65.90 0.50 0.76% 65.90 39 66.00 22 0.00
2023-11-08 2408 4146000 2526 271802600 65.90 66.00 65.30 65.40 0.50 -0.76% 65.40 58 65.50 5 0.00
2023-11-09 2408 5538000 3262 358230900 65.20 65.20 64.30 64.60 0.80 -1.22% 64.60 20 64.80 29 0.00
2023-11-10 2408 6303000 4202 404207900 64.30 65.30 63.60 63.70 0.90 -1.39% 63.70 64 63.80 6 0.00
2023-11-13 2408 11982000 5913 759260800 64.20 64.20 62.60 63.60 0.10 -0.16% 63.50 289 63.60 8 0.00
2023-11-14 2408 11801000 6564 775506500 64.30 66.50 64.10 66.10 2.50 3.93% 66.00 42 66.10 42 0.00
2023-11-15 2408 20191000 10478 1378074100 67.00 69.30 66.90 67.60 1.50 2.27% 67.60 166 67.70 21 0.00
2023-11-16 2408 7525000 4031 507279500 67.80 68.50 66.70 67.20 0.40 -0.59% 67.10 70 67.20 28 0.00
2023-11-17 2408 6875000 3897 462948700 67.40 67.90 66.80 67.40 0.20 0.3% 67.40 105 67.50 75 0.00
2023-11-20 2408 19048000 10284 1333958600 67.90 71.30 67.70 70.00 2.60 3.86% 70.00 13 70.10 121 0.00
2023-11-21 2408 18795000 10517 1324321500 70.90 71.10 69.40 70.60 0.60 0.86% 70.60 15 70.70 303 0.00
2023-11-22 2408 17371000 10143 1219563100 70.00 70.80 69.40 70.70 0.10 0.14% 70.60 120 70.70 1536 0.00
2023-11-23 2408 16227000 6838 1145564000 70.60 71.20 70.20 70.70 0.00 0% 70.60 70 70.70 785 0.00
2023-11-24 2408 24189000 9412 1691529500 70.90 70.90 68.70 70.80 0.10 0.14% 70.60 102 70.80 980 0.00
2023-11-27 2408 22726000 7645 1587268000 70.70 70.70 69.00 70.10 0.70 -0.99% 70.00 3 70.10 165 0.00
2023-11-28 2408 49578000 19898 2147483647 70.40 73.50 69.90 73.50 3.40 4.85% 73.40 101 73.50 1035 0.00
2023-11-29 2408 42100000 14082 2147483647 73.80 74.60 72.60 74.20 0.70 0.95% 74.10 108 74.20 867 0.00
2023-11-30 2408 39477000 14102 2147483647 74.60 75.00 73.60 75.00 0.80 1.08% 74.90 102 75.00 751 0.00
2023-12-01 2408 20364000 8787 1504019600 74.40 74.50 73.50 73.70 1.30 -1.73% 73.70 491 73.80 353 0.00
2023-12-04 2408 15784000 6799 1170768800 73.80 75.20 73.60 74.00 0.30 0.41% 73.90 22 74.00 1 0.00
2023-12-05 2408 10486000 5179 762936800 73.50 73.80 72.10 73.20 0.80 -1.08% 73.10 12 73.20 155 0.00
2023-12-06 2408 11663000 5652 844047300 73.90 74.00 71.90 72.00 1.20 -1.64% 72.00 51 72.20 310 0.00
2023-12-07 2408 12098000 4556 861144200 71.50 72.20 70.40 70.70 1.30 -1.81% 70.70 49 70.80 2 0.00
2023-12-08 2408 9727000 4374 697739400 71.70 72.30 70.90 72.10 1.40 1.98% 72.00 9 72.10 41 0.00
2023-12-11 2408 6680000 2877 483026000 72.50 73.00 71.90 72.20 0.10 0.14% 72.20 182 72.30 61 0.00
2023-12-12 2408 13367000 6711 978961700 74.00 74.80 72.30 72.50 0.30 0.42% 72.50 27 72.60 118 0.00
2023-12-13 2408 8876000 5337 649562700 72.90 73.70 72.30 73.70 1.20 1.66% 73.60 45 73.70 14 0.00
2023-12-14 2408 24769000 11159 1836156100 74.70 76.90 72.60 72.80 0.90 -1.22% 72.80 157 72.90 18 0.00
2023-12-15 2408 41145000 12017 2147483647 73.30 76.20 73.20 74.50 1.70 2.34% 74.50 261 74.60 315 0.00
2023-12-18 2408 11827000 6108 873155600 74.50 74.80 73.20 73.40 1.10 -1.48% 73.40 46 73.50 6 0.00
2023-12-19 2408 10393000 5649 762465500 74.00 74.10 72.30 73.10 0.30 -0.41% 73.10 114 73.20 104 0.00
2023-12-20 2408 11913000 6756 861969500 73.10 73.40 71.60 71.80 1.30 -1.78% 71.80 218 72.10 11 0.00
2023-12-21 2408 22399000 11890 1668279200 71.10 75.80 71.10 75.40 3.60 5.01% 75.40 177 75.50 127 0.00
2023-12-22 2408 37159000 18059 2147483647 76.90 79.80 75.40 75.90 0.50 0.66% 75.90 419 76.00 217 0.00
2023-12-25 2408 5724000 3269 432990700 76.50 76.60 75.10 75.40 0.50 -0.66% 75.40 176 75.50 19 0.00
2023-12-26 2408 14620000 7175 1129364000 75.30 78.00 75.30 78.00 2.60 3.45% 77.90 30 78.00 624 0.00
2023-12-27 2408 26529000 12774 2096591800 77.90 79.90 77.40 79.70 1.70 2.18% 79.60 120 79.70 70 0.00
2023-12-28 2408 23287000 10399 1836603600 79.70 80.30 77.50 78.30 1.40 -1.76% 78.30 21 78.40 2 0.00
2023-12-29 2408 10660000 4395 832782400 78.70 79.00 77.40 78.00 0.30 -0.38% 78.00 80 78.10 6 0.00