南電(8046)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　34.10
0
0%		34.70
0.6
1.76%		33.50
-1.2
-3.46%		 　34.70
1.2
3.58%		35.20
0.5
1.44%		33.50
-1.7
-4.83%		34.45
0.95
2.84%		33.25
-1.2
-3.48%		 　34.30
1.05
3.16%		34.50
0.2
0.58%		34.65
0.15
0.43%		 36.75
2.1
6.06%		 　36.25
-0.5
-1.36%		35.20
-1.05
-2.9%		35.65
0.45
1.28%		36.00
0.35
0.98%		36.00
0
0%		 　36.20
0.2
0.56%		36.70
0.5
1.38%		35.95
-0.75
-2.04%		 35.27
2 月　　　　　　　　　　37.25
1.3
3.62%		39.00
1.75
4.7%		38.10
-0.9
-2.31%		38.15
0.05
0.13%		 　　37.50
-0.65
-1.7%		38.30
0.8
2.13%		37.90
-0.4
-1.04%		36.85
-1.05
-2.77%		36.05
-0.8
-2.17%		 　36.80
0.75
2.08%		38.50
1.7
4.62%		37.75
-0.75
-1.95%		 37.85
3 月　　　38.70
0.95
2.52%		38.15
-0.55
-1.42%		37.80
-0.35
-0.92%		37.80
0
0%		36.30
-1.5
-3.97%		 　36.70
0.4
1.1%		36.30
-0.4
-1.09%		36.30
0
0%		36.90
0.6
1.65%		37.25
0.35
0.95%		 　39.30
2.05
5.5%		39.90
0.6
1.53%		42.00
2.1
5.26%		42.15
0.15
0.36%		44.20
2.05
4.86%		 　43.35
-0.85
-1.92%		41.50
-1.85
-4.27%		44.00
2.5
6.02%		45.80
1.8
4.09%		46.60
0.8
1.75%		 40.41
4 月45.00
-1.6
-3.43%		48.30
3.3
7.33%		49.20
0.9
1.86%		 　　　51.10
1.9
3.86%		46.55
-4.55
-8.9%		47.95
1.4
3.01%		46.90
-1.05
-2.19%		46.35
-0.55
-1.17%		 　47.05
0.7
1.51%		 48.55
1.5
3.19%		48.15
-0.4
-0.82%		52.00
3.85
8%		 　53.80
1.8
3.46%		50.60
-3.2
-5.95%		51.00
0.4
0.79%		51.60
0.6
1.18%		48.70
-2.9
-5.62%		 　45.40
-3.3
-6.78%		46.50
1.1
2.42%		 48.68
5 月　46.50
0
0%		46.90
0.4
0.86%		 　43.80
-3.1
-6.61%		47.50
3.7
8.45%		48.70
1.2
2.53%		46.10
-2.6
-5.34%		45.30
-0.8
-1.74%		 　45.00
-0.3
-0.66%		43.50
-1.5
-3.33%		46.80
3.3
7.59%		45.00
-1.8
-3.85%		40.60
-4.4
-9.78%		 　38.15
-2.45
-6.03%		 36.05
-2.1
-5.5%		32.75
-3.3
-9.15%		31.25
-1.5
-4.58%		 　29.80
-1.45
-4.64%		30.35
0.55
1.85%		31.55
1.2
3.95%		32.00
0.45
1.43%		32.70
0.7
2.19%		39.73
6 月 　32.05
-0.65
-1.99%		32.55
0.5
1.56%		32.65
0.1
0.31%		31.55
-1.1
-3.37%		 　　34.10
2.55
8.08%		37.50
3.4
9.97%		37.75
0.25
0.67%		37.35
-0.4
-1.06%		36.50
-0.85
-2.28%		 　36.95
0.45
1.23%		36.15
-0.8
-2.17%		39.35
3.2
8.85%		38.70
-0.65
-1.65%		38.20
-0.5
-1.29%		 　39.10
0.9
2.36%		38.50
-0.6
-1.53%		38.75
0.25
0.65%		39.55
0.8
2.06%		39.35
-0.2
-0.51%		 37.25
7 月43.25
3.9
9.91%		43.15
-0.1
-0.23%		41.65
-1.5
-3.48%		41.55
-0.1
-0.24%		41.70
0.15
0.36%		 　40.40
-1.3
-3.12%		37.60
-2.8
-6.93%		38.65
1.05
2.79%		39.70
1.05
2.72%		39.60
-0.1
-0.25%		 　39.50
-0.1
-0.25%		39.65
0.15
0.38%		39.25
-0.4
-1.01%		39.80
0.55
1.4%		41.00
1.2
3.02%		 　41.70
0.7
1.71%		41.75
0.05
0.12%		45.00
3.25
7.78%		44.40
-0.6
-1.33%		44.25
-0.15
-0.34%		 　43.80
-0.45
-1.02%		42.00
-1.8
-4.11%		42.50
0.5
1.19%		41.38
8 月40.85
-1.65
-3.88%		40.00
-0.85
-2.08%		 　38.25
-1.75
-4.38%		39.75
1.5
3.92%		38.20
-1.55
-3.9%		39.80
1.6
4.19%		 　　40.55
0.75
1.88%		40.20
-0.35
-0.86%		41.10
0.9
2.24%		41.85
0.75
1.82%		41.60
-0.25
-0.6%		 　41.45
-0.15
-0.36%		41.30
-0.15
-0.36%		41.65
0.35
0.85%		42.10
0.45
1.08%		41.70
-0.4
-0.95%		 　39.00
-2.7
-6.47%		38.90
-0.1
-0.26%		39.00
0.1
0.26%		39.85
0.85
2.18%		40.30
0.45
1.13%		 40.31
9 月　41.50
1.2
2.98%		40.75
-0.75
-1.81%		42.00
1.25
3.07%		42.80
0.8
1.9%		42.10
-0.7
-1.64%		 　41.05
-1.05
-2.49%		41.55
0.5
1.22%		41.35
-0.2
-0.48%		43.80
2.45
5.93%		 　　47.30
3.5
7.99%		48.80
1.5
3.17%		49.85
1.05
2.15%		49.90
0.05
0.1%		49.55
-0.35
-0.7%		 　50.50
0.95
1.92%		50.20
-0.3
-0.59%		49.80
-0.4
-0.8%		50.00
0.2
0.4%		50.60
0.6
1.2%		 46.53
10 月49.35
-1.25
-2.47%		50.20
0.85
1.72%		50.40
0.2
0.4%		50.40
0
0%		 　52.00
1.6
3.17%		49.00
-3
-5.77%		49.00
0
0%		 　　　51.00
2
4.08%		51.90
0.9
1.76%		50.90
-1
-1.93%		51.20
0.3
0.59%		51.30
0.1
0.2%		 　50.90
-0.4
-0.78%		55.90
5
9.82%		55.30
-0.6
-1.07%		57.70
2.4
4.34%		56.60
-1.1
-1.91%		 　56.50
-0.1
-0.18%		56.50
0
0%		56.10
-0.4
-0.71%		55.40
-0.7
-1.25%		52.72
11 月54.20
-1.2
-2.17%		 　54.70
0.5
0.92%		55.20
0.5
0.91%		53.80
-1.4
-2.54%		54.90
1.1
2.04%		53.60
-1.3
-2.37%		 　52.70
-0.9
-1.68%		55.00
2.3
4.36%		54.00
-1
-1.82%		53.00
-1
-1.85%		53.40
0.4
0.75%		 　54.50
1.1
2.06%		54.00
-0.5
-0.92%		52.80
-1.2
-2.22%		51.40
-1.4
-2.65%		50.90
-0.5
-0.97%		 　50.70
-0.2
-0.39%		51.20
0.5
0.99%		51.20
0
0%		52.20
1
1.95%		51.20
-1
-1.92%		 52.76
12 月　48.60
-2.6
-5.08%		50.20
1.6
3.29%		50.40
0.2
0.4%		49.90
-0.5
-0.99%		50.70
0.8
1.6%		 　50.20
-0.5
-0.99%		48.50
-1.7
-3.39%		48.95
0.45
0.93%		48.40
-0.55
-1.12%		47.85
-0.55
-1.14%		 　49.15
1.3
2.72%		49.60
0.45
0.92%		49.20
-0.4
-0.81%		48.70
-0.5
-1.02%		49.00
0.3
0.62%		 　47.60
-1.4
-2.86%		47.50
-0.1
-0.21%		47.95
0.45
0.95%		47.20
-0.75
-1.56%		47.05
-0.15
-0.32%		 　45.90
-1.15
-2.44%		45.95
0.05
0.11%		48.51

說明:最高漲幅:9.97%最低跌幅:-9.78% 最高價:57.70最低價:29.80平均價:43.58,灰色底表示週末,漲150天(178.9)元,跌143天(-160)元,平盤10天
10%=6,9%=1,8%=8,7%=1,6%=6,5%=4,4%=14,3%=26,2%=35,1%=35,0%=24,-0%=1,-1%=2,-2%=5,-3%=8,-4%=8,-5%=9,-6%=17,-7%=17,-8%=37,-9%=39,

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
2019-01-02 8046 5788400 3456 199120188 34.00 34.90 33.85 34.10 0.30 0% 34.10 39 34.15 34 0.00
2019-01-03 8046 10112300 5089 350779600 34.00 35.20 33.55 34.70 0.60 1.76% 34.70 2 34.80 13 0.00
2019-01-04 8046 8012851 4011 271399706 34.40 34.40 33.35 33.50 1.20 -3.46% 33.50 113 33.55 2 0.00
2019-01-07 8046 6450655 3663 224538077 34.45 35.20 34.20 34.70 1.20 3.58% 34.70 14 34.75 48 0.00
2019-01-08 8046 5414539 2848 189172098 34.70 35.30 34.40 35.20 0.50 1.44% 35.15 14 35.20 10 0.00
2019-01-09 8046 12561319 6224 431715834 35.55 35.70 33.50 33.50 1.70 -4.83% 33.50 40 33.55 1 0.00
2019-01-10 8046 5300020 2973 179911486 33.45 34.55 33.35 34.45 0.95 2.84% 34.30 1 34.45 73 0.00
2019-01-11 8046 9012212 4884 302589998 34.50 34.65 33.20 33.25 1.20 -3.48% 33.25 37 33.30 4 0.00
2019-01-14 8046 8239940 4559 278718402 33.00 34.60 32.55 34.30 1.05 3.16% 34.30 3 34.35 6 0.00
2019-01-15 8046 5815154 3144 198028781 34.00 34.50 33.65 34.50 0.20 0.58% 34.45 4 34.50 83 0.00
2019-01-16 8046 4193533 2398 144907814 34.50 34.80 34.05 34.65 0.15 0.43% 34.65 24 34.70 49 0.00
2019-01-18 8046 13452028 7167 491060617 35.75 37.20 35.60 36.75 1.20 6.06% 36.70 44 36.75 16 0.00
2019-01-21 8046 7079687 3690 257753333 37.45 37.45 35.90 36.25 0.50 -1.36% 36.20 69 36.30 11 0.00
2019-01-22 8046 7685069 4164 271035740 36.40 36.50 34.70 35.20 1.05 -2.9% 35.20 88 35.25 19 0.00
2019-01-23 8046 3217718 1979 113771452 35.25 35.65 34.70 35.65 0.45 1.28% 35.60 6 35.65 22 0.00
2019-01-24 8046 7276301 3609 263401136 36.50 36.75 35.60 36.00 0.35 0.98% 36.00 43 36.10 5 0.00
2019-01-25 8046 3001921 1777 108287006 36.35 36.50 35.80 36.00 0.00 0% 35.95 41 36.00 15 0.00
2019-01-28 8046 5316295 2505 194361962 36.65 36.90 36.20 36.20 0.20 0.56% 36.20 20 36.25 9 0.00
2019-01-29 8046 3617812 1991 131940736 36.00 36.70 35.80 36.70 0.50 1.38% 36.65 1 36.70 120 0.00
2019-01-30 8046 5028600 2729 183450428 37.20 37.20 35.95 35.95 0.75 -2.04% 35.95 41 36.00 2 0.00
2019-02-11 8046 6579039 3065 243671441 36.35 37.55 36.00 37.25 1.30 3.62% 37.20 3 37.25 101 0.00
2019-02-12 8046 10199842 5010 392873686 37.50 39.30 37.20 39.00 1.75 4.7% 38.95 23 39.00 98 0.00
2019-02-13 8046 6446440 3453 247710762 39.00 39.15 37.95 38.10 0.90 -2.31% 38.10 11 38.15 1 0.00
2019-02-14 8046 8053580 4449 310244875 38.30 39.40 38.00 38.15 0.05 0.13% 38.10 76 38.15 52 0.00
2019-02-18 8046 6423397 3182 245128534 38.90 39.10 37.50 37.50 0.10 -1.7% 37.50 57 37.55 54 0.00
2019-02-19 8046 5130729 2999 194776674 37.85 38.35 37.30 38.30 0.80 2.13% 38.25 6 38.30 205 0.00
2019-02-20 8046 8768333 4537 336312983 39.05 39.15 37.70 37.90 0.40 -1.04% 37.90 1 38.00 1 0.00
2019-02-21 8046 7478767 4056 277282252 37.70 37.70 36.85 36.85 1.05 -2.77% 36.85 149 36.90 59 0.00
2019-02-22 8046 4673690 2648 169214890 36.50 36.50 36.00 36.05 0.80 -2.17% 36.05 63 36.10 4 0.00
2019-02-25 8046 4861654 2431 179027136 36.35 37.30 36.15 36.80 0.75 2.08% 36.80 134 37.00 16 0.00
2019-02-26 8046 15152768 6917 578344362 36.80 38.90 36.60 38.50 1.70 4.62% 38.50 12 38.55 37 0.00
2019-02-27 8046 10300794 5346 392757397 39.05 39.40 37.40 37.75 0.75 -1.95% 37.75 6 37.80 45 0.00
2019-03-04 8046 5055681 2781 192546009 37.90 38.70 37.60 38.70 0.95 2.52% 38.65 29 38.70 101 0.00
2019-03-05 8046 4939600 2859 190356170 38.50 38.95 38.15 38.15 0.55 -1.42% 38.15 54 38.20 4 0.00
2019-03-06 8046 4333569 2153 165940256 38.50 38.80 37.80 37.80 0.35 -0.92% 37.80 112 37.95 3 0.00
2019-03-07 8046 4175116 2269 158987734 37.60 38.65 37.60 37.80 0.00 0% 37.80 11 37.85 11 0.00
2019-03-08 8046 7368306 3678 268741352 37.50 37.65 36.00 36.30 1.50 -3.97% 36.30 97 36.35 2 0.00
2019-03-11 8046 2320842 1483 85146581 36.10 37.05 36.10 36.70 0.40 1.1% 36.70 14 36.75 2 0.00
2019-03-12 8046 2972141 1789 108843296 36.70 37.10 36.20 36.30 0.40 -1.09% 36.30 3 36.45 1 0.00
2019-03-13 8046 2308573 1393 84083947 36.50 36.80 36.20 36.30 0.00 0% 36.30 15 36.35 5 0.00
2019-03-14 8046 3045248 1731 112159862 36.60 37.15 36.50 36.90 0.60 1.65% 36.90 43 36.95 4 0.00
2019-03-15 8046 3127985 1774 116914339 37.50 37.60 37.15 37.25 0.35 0.95% 37.25 44 37.30 10 0.00
2019-03-18 8046 14559704 6856 563506404 37.25 39.80 36.75 39.30 2.05 5.5% 39.25 2 39.30 54 0.00
2019-03-19 8046 11807057 5495 469316960 39.75 40.50 38.90 39.90 0.60 1.53% 39.85 2 39.90 36 0.00
2019-03-20 8046 23097623 10749 962618516 40.65 43.05 40.20 42.00 2.10 5.26% 41.95 17 42.00 15 0.00
2019-03-21 8046 9975853 5068 422230826 42.65 42.90 41.70 42.15 0.15 0.36% 42.15 24 42.20 41 0.00
2019-03-22 8046 18220839 8857 803918744 42.70 45.40 42.40 44.20 2.05 4.86% 44.20 4 44.25 18 0.00
2019-03-25 8046 16990154 6580 727005081 43.50 43.85 42.10 43.35 0.85 -1.92% 43.35 32 43.40 3 0.00
2019-03-26 8046 19235911 8923 814107634 43.55 44.05 40.95 41.50 1.85 -4.27% 41.50 39 41.65 1 0.00
2019-03-27 8046 13008235 5971 558058834 42.25 44.00 41.85 44.00 2.50 6.02% 43.95 2 44.00 119 0.00
2019-03-28 8046 16966320 8789 760206444 44.00 46.00 42.90 45.80 1.80 4.09% 45.75 5 45.80 50 0.00
2019-03-29 8046 21303660 10526 966794947 45.90 46.75 43.75 46.60 0.80 1.75% 46.55 6 46.60 79 0.00
2019-04-01 8046 17432103 7843 801660035 46.00 46.95 45.00 45.00 1.60 -3.43% 45.00 22 45.10 12 0.00
2019-04-02 8046 16649262 8840 793854746 45.40 49.50 45.40 48.30 3.30 7.33% 48.25 39 48.30 41 0.00
2019-04-03 8046 12693609 6722 617641441 48.40 49.70 47.20 49.20 0.90 1.86% 49.20 14 49.25 61 0.00
2019-04-08 8046 12192604 5669 612693924 49.85 51.10 49.25 51.10 1.90 3.86% 51.00 13 51.10 49 0.00
2019-04-09 8046 12118458 6068 585253732 50.40 50.60 46.55 46.55 4.55 -8.9% 46.55 28 46.70 1 0.00
2019-04-10 8046 8068712 3960 384521327 47.15 48.60 46.65 47.95 1.40 3.01% 47.85 2 47.95 4 0.00
2019-04-11 8046 7329552 3921 347137219 47.95 48.25 46.75 46.90 1.05 -2.19% 46.90 166 46.95 5 0.00
2019-04-12 8046 8269050 4204 382953762 47.00 47.45 45.70 46.35 0.55 -1.17% 46.35 12 46.40 7 0.00
2019-04-15 8046 3158873 1582 149391567 46.95 47.95 46.80 47.05 0.70 1.51% 47.05 14 47.10 31 0.00
2019-04-17 8046 10377427 4845 500168376 48.00 49.20 47.35 48.55 0.55 3.19% 48.55 25 48.60 20 0.00
2019-04-18 8046 9803331 4630 479271278 48.80 49.80 47.50 48.15 0.40 -0.82% 48.15 4 48.20 7 0.00
2019-04-19 8046 19320081 10735 984943189 49.20 52.30 48.65 52.00 3.85 8% 52.00 35 52.10 34 0.00
2019-04-22 8046 17370097 9163 930278990 52.20 55.20 52.20 53.80 1.80 3.46% 53.50 10 53.80 16 0.00
2019-04-23 8046 11338014 6337 590887800 53.20 54.00 50.60 50.60 3.20 -5.95% 50.60 113 50.90 4 0.00
2019-04-24 8046 9040944 4881 455440145 51.70 51.90 49.75 51.00 0.40 0.79% 50.90 20 51.00 9 0.00
2019-04-25 8046 4967900 2690 252483567 50.90 51.70 50.00 51.60 0.60 1.18% 51.50 1 51.60 21 0.00
2019-04-26 8046 9417793 5040 464707104 51.20 51.20 48.25 48.70 2.90 -5.62% 48.65 19 48.70 3 0.00
2019-04-29 8046 15338347 7412 698101002 47.95 47.95 44.20 45.40 3.30 -6.78% 45.40 7 45.50 3 0.00
2019-04-30 8046 5197600 3122 240500959 45.90 46.85 45.60 46.50 1.10 2.42% 46.50 296 46.55 1 0.00
2019-05-02 8046 3512759 1792 164102493 46.40 47.35 45.80 46.50 0.00 0% 46.50 4 46.65 16 0.00
2019-05-03 8046 2538230 1396 119196272 46.45 47.30 46.40 46.90 0.40 0.86% 46.85 35 47.00 13 0.00
2019-05-06 8046 7480476 3867 331793945 44.00 45.55 43.75 43.80 3.10 -6.61% 43.80 75 44.00 12 0.00
2019-05-07 8046 7596469 4738 353498674 45.00 47.90 44.55 47.50 3.70 8.45% 47.45 9 47.50 36 0.00
2019-05-08 8046 10112136 6033 487845524 46.00 49.30 45.95 48.70 1.20 2.53% 48.70 9 48.75 9 0.00
2019-05-09 8046 6769385 4148 318051580 48.30 49.20 45.45 46.10 2.60 -5.34% 46.10 22 46.15 2 0.00
2019-05-10 8046 7927673 4405 364976384 46.00 47.85 44.85 45.30 0.80 -1.74% 45.30 68 45.35 1 0.00
2019-05-13 8046 4724350 2766 211845804 44.80 45.90 44.10 45.00 0.30 -0.66% 45.00 7 45.05 2 0.00
2019-05-14 8046 7351600 4670 321576879 44.00 44.35 43.10 43.50 1.50 -3.33% 43.50 45 43.60 12 0.00
2019-05-15 8046 8199172 5118 379009362 44.50 47.35 44.50 46.80 3.30 7.59% 46.80 17 46.85 21 0.00
2019-05-16 8046 4952574 3017 227021705 46.80 46.80 44.90 45.00 1.80 -3.85% 44.95 4 45.00 1 0.00
2019-05-17 8046 11041180 5999 465299880 45.85 45.95 40.55 40.60 4.40 -9.78% 40.60 40 40.65 2 0.00
2019-05-20 8046 11419739 5929 440289485 40.65 40.85 37.40 38.15 2.45 -6.03% 38.15 8 38.25 6 0.00
2019-05-22 8046 11572958 6213 429638569 38.50 38.90 35.80 36.05 1.95 -5.5% 36.05 37 36.10 12 0.00
2019-05-23 8046 21157623 8962 705828898 34.70 34.70 32.45 32.75 3.30 -9.15% 32.75 76 32.80 17 0.00
2019-05-24 8046 20133943 9890 647195495 33.40 33.60 31.10 31.25 1.50 -4.58% 31.25 66 31.30 24 0.00
2019-05-27 8046 18397995 8527 557562829 31.85 31.95 29.55 29.80 1.45 -4.64% 29.80 115 29.85 4 0.00
2019-05-28 8046 17965524 8247 549791132 30.00 31.15 29.85 30.35 0.55 1.85% 30.35 10 30.40 41 0.00
2019-05-29 8046 14285500 7956 437191074 29.50 31.55 29.05 31.55 1.20 3.95% 31.55 34 31.60 92 0.00
2019-05-30 8046 15541987 7487 495936126 31.60 32.40 31.25 32.00 0.45 1.43% 32.00 89 32.05 35 0.00
2019-05-31 8046 9946905 4965 323899342 31.80 33.15 31.75 32.70 0.70 2.19% 32.60 5 32.70 51 0.00
2019-06-03 8046 7388961 3876 235127779 32.20 32.45 31.30 32.05 0.65 -1.99% 32.00 1 32.05 2 0.00
2019-06-04 8046 10732580 5493 353188890 32.65 33.60 32.15 32.55 0.50 1.56% 32.55 97 32.60 2 0.00
2019-06-05 8046 9524674 4796 316039122 33.50 33.60 32.60 32.65 0.10 0.31% 32.60 980 32.65 1275 0.00
2019-06-06 8046 6532461 3585 209060505 32.85 33.20 31.50 31.55 1.10 -3.37% 31.55 124 31.60 3 0.00
2019-06-10 8046 9952838 5083 331413478 32.30 34.20 32.00 34.10 2.55 8.08% 34.10 17 34.15 28 0.00
2019-06-11 8046 20096318 7963 735177873 35.20 37.50 34.95 37.50 3.40 9.97% 37.50 10583 0.00 0 0.00
2019-06-12 8046 35700216 14119 1347449640 37.90 38.20 37.30 37.75 0.25 0.67% 37.70 140 37.75 60 0.00
2019-06-13 8046 16874339 8937 633567844 37.65 38.65 36.80 37.35 0.40 -1.06% 37.30 1 37.35 78 0.00
2019-06-14 8046 9430632 5599 345054830 37.10 37.60 35.90 36.50 0.85 -2.28% 36.45 6 36.50 445 0.00
2019-06-17 8046 17456760 8855 652939562 37.00 38.20 36.55 36.95 0.45 1.23% 36.95 12 37.00 3 0.00
2019-06-18 8046 11627847 5709 418706597 36.65 37.15 35.30 36.15 0.80 -2.17% 36.15 4 36.20 69 0.00
2019-06-19 8046 33823686 16123 1311310733 37.90 39.70 37.55 39.35 3.20 8.85% 39.30 68 39.35 16 0.00
2019-06-20 8046 23196400 11739 903586818 39.35 40.20 38.25 38.70 0.65 -1.65% 38.65 43 38.75 10 0.00
2019-06-21 8046 13550109 6506 526344867 39.45 39.75 38.00 38.20 0.50 -1.29% 38.15 3 38.20 20 0.00
2019-06-24 8046 6912600 3626 267104077 38.50 39.10 38.05 39.10 0.90 2.36% 39.10 24 39.15 22 0.00
2019-06-25 8046 5582307 3171 215507929 39.10 39.25 38.15 38.50 0.60 -1.53% 38.45 2 38.50 4 0.00
2019-06-26 8046 5160093 2907 198590603 38.60 39.00 37.70 38.75 0.25 0.65% 38.75 20 38.80 10 0.00
2019-06-27 8046 14938908 7528 593920163 39.20 40.40 39.15 39.55 0.80 2.06% 39.55 44 39.60 2 0.00
2019-06-28 8046 5906814 3505 233384577 39.55 40.20 39.05 39.35 0.20 -0.51% 39.35 7 39.40 10 0.00
2019-07-01 8046 17585011 5855 756566415 42.50 43.25 42.20 43.25 3.90 9.91% 43.25 622 0.00 0 0.00
2019-07-02 8046 12979622 6553 562753047 42.80 44.15 42.80 43.15 0.10 -0.23% 43.15 21 43.20 69 0.00
2019-07-03 8046 11057709 5829 464555191 43.20 43.30 41.15 41.65 1.50 -3.48% 41.60 40 41.65 12 0.00
2019-07-04 8046 4941775 2897 207291470 42.20 42.75 41.35 41.55 0.10 -0.24% 41.55 26 41.60 23 0.00
2019-07-05 8046 2318242 1319 96954063 42.00 42.15 41.60 41.70 0.15 0.36% 41.70 103 41.75 7 0.00
2019-07-08 8046 6377388 3476 258535572 41.20 41.55 40.00 40.40 1.30 -3.12% 40.40 14 40.45 6 0.00
2019-07-09 8046 14156537 7606 540869712 40.00 40.20 37.55 37.60 0.00 -6.93% 37.60 310 37.65 38 0.00
2019-07-10 8046 10701390 6318 412466571 37.90 39.20 37.90 38.65 1.05 2.79% 38.65 56 38.70 45 0.00
2019-07-11 8046 10667865 5495 420999153 39.00 39.90 38.75 39.70 1.05 2.72% 39.65 15 39.70 69 0.00
2019-07-12 8046 5313399 3069 209471398 40.00 40.10 39.00 39.60 0.10 -0.25% 39.55 4 39.60 39 0.00
2019-07-15 8046 5855543 2996 228937096 39.35 39.50 38.50 39.50 0.10 -0.25% 39.40 40 39.50 75 0.00
2019-07-16 8046 5835000 3161 233118250 39.50 40.35 39.50 39.65 0.15 0.38% 39.65 22 39.70 5 0.00
2019-07-17 8046 6751350 3524 267948375 39.50 40.20 39.15 39.25 0.40 -1.01% 39.25 52 39.30 7 0.00
2019-07-18 8046 26974053 13857 1093051663 38.60 42.20 38.60 39.80 0.55 1.4% 39.80 104 39.85 2 0.00
2019-07-19 8046 20831842 10254 851721722 40.80 41.65 40.25 41.00 1.20 3.02% 40.95 103 41.00 770 0.00
2019-07-22 8046 14260206 7016 588839455 41.80 41.85 40.55 41.70 0.70 1.71% 41.65 48 41.70 80 0.00
2019-07-23 8046 14110804 6680 590230512 42.20 42.45 41.35 41.75 0.05 0.12% 41.70 61 41.75 38 0.00
2019-07-24 8046 26985691 12560 1176227030 42.30 45.00 42.05 45.00 3.25 7.78% 44.90 6 45.00 152 0.00
2019-07-25 8046 12650500 6223 560979423 44.75 44.75 44.00 44.40 0.60 -1.33% 44.35 74 44.40 38 0.00
2019-07-26 8046 5464680 2965 240161187 44.00 44.40 43.55 44.25 0.15 -0.34% 44.25 3 44.30 26 0.00
2019-07-29 8046 6558760 3380 292443301 44.60 45.20 43.80 43.80 0.45 -1.02% 43.80 31 43.90 2 0.00
2019-07-30 8046 14269557 6685 600742294 43.80 44.40 41.20 42.00 1.80 -4.11% 41.95 24 42.00 47 0.00
2019-07-31 8046 4656385 2603 195934455 42.20 42.50 41.35 42.50 0.50 1.19% 42.45 10 42.50 63 0.00
2019-08-01 8046 9790388 4849 403226685 41.75 42.05 40.50 40.85 1.65 -3.88% 40.80 156 40.90 9 0.00
2019-08-02 8046 10146650 4771 399810759 39.50 40.45 38.50 40.00 0.85 -2.08% 40.00 97 40.05 4 0.00
2019-08-05 8046 6375000 3473 249103950 40.40 40.45 38.05 38.25 1.75 -4.38% 38.25 20 38.30 3 0.00
2019-08-06 8046 8991500 4756 337708224 35.60 39.75 35.40 39.75 1.50 3.92% 39.50 17 39.75 35 0.00
2019-08-07 8046 9793194 5215 383559716 39.70 40.25 38.20 38.20 1.55 -3.9% 38.20 88 38.25 5 0.00
2019-08-08 8046 8558610 4484 338753150 38.90 40.20 38.60 39.80 1.60 4.19% 39.80 21 39.85 7 0.00
2019-08-12 8046 6250650 3282 253245618 41.40 41.40 40.00 40.55 0.75 1.88% 40.55 128 40.60 37 0.00
2019-08-13 8046 3885959 2087 155396959 40.00 40.40 39.65 40.20 0.35 -0.86% 40.15 2 40.20 52 0.00
2019-08-14 8046 13293416 6837 553491406 41.50 42.80 40.70 41.10 0.90 2.24% 41.05 4 41.10 39 0.00
2019-08-15 8046 11043551 5924 456014495 39.80 42.15 39.80 41.85 0.75 1.82% 41.80 13 41.85 54 0.00
2019-08-16 8046 7348485 4028 306218174 42.20 42.75 41.20 41.60 0.25 -0.6% 41.55 5 41.60 26 0.00
2019-08-19 8046 3997294 2204 166597401 42.10 42.15 41.30 41.45 0.15 -0.36% 41.45 62 41.50 1 0.00
2019-08-20 8046 10658518 5200 445601194 41.45 42.35 41.30 41.30 0.15 -0.36% 41.30 94 41.35 1 0.00
2019-08-21 8046 6082350 3151 254242875 41.95 42.30 41.40 41.65 0.35 0.85% 41.60 15 41.65 7 0.00
2019-08-22 8046 15160678 7376 644599826 42.20 43.25 41.85 42.10 0.45 1.08% 42.10 20 42.15 11 0.00
2019-08-23 8046 4122035 2186 172269308 42.35 42.45 41.40 41.70 0.40 -0.95% 41.70 13 41.75 8 0.00
2019-08-26 8046 10915600 5622 429974838 39.90 40.35 38.90 39.00 2.70 -6.47% 39.00 54 39.05 7 0.00
2019-08-27 8046 5309381 2829 208697252 39.40 40.00 38.90 38.90 0.10 -0.26% 38.90 181 38.95 4 0.00
2019-08-28 8046 3734756 1951 145720646 39.20 39.45 38.70 39.00 0.10 0.26% 39.00 37 39.10 3 0.00
2019-08-29 8046 5417707 3024 214737705 39.20 40.25 38.90 39.85 0.85 2.18% 39.80 45 39.85 136 0.00
2019-08-30 8046 7437269 3693 303198029 40.40 41.25 40.20 40.30 0.45 1.13% 40.30 5 40.35 3 0.00
2019-09-02 8046 7488626 4156 308137827 40.85 41.75 40.50 41.50 1.20 2.98% 41.45 2 41.50 33 0.00
2019-09-03 8046 15269850 7395 639262686 42.20 42.80 40.55 40.75 0.75 -1.81% 40.75 1 40.80 17 0.00
2019-09-04 8046 8918854 4097 370387868 41.05 42.10 40.85 42.00 1.25 3.07% 42.00 5 42.05 29 0.00
2019-09-05 8046 28719698 13316 1229059519 42.35 43.65 41.60 42.80 0.80 1.9% 42.80 11 42.85 2 0.00
2019-09-06 8046 12271336 6130 520575437 43.45 43.60 41.85 42.10 0.70 -1.64% 42.05 28 42.10 4 0.00
2019-09-09 8046 7453308 4168 308695464 42.30 42.35 41.05 41.05 1.05 -2.49% 41.05 166 41.15 12 0.00
2019-09-10 8046 4258999 2655 175766156 41.35 41.70 40.60 41.55 0.50 1.22% 41.50 21 41.55 13 0.00
2019-09-11 8046 4705640 2204 195116451 41.85 41.85 41.05 41.35 0.20 -0.48% 41.35 45 41.40 5 0.00
2019-09-12 8046 22519868 10996 968668222 41.95 43.80 41.75 43.80 2.45 5.93% 43.75 3 43.80 98 0.00
2019-09-16 8046 46077271 22648 2126251824 44.05 48.05 43.20 47.30 3.50 7.99% 47.30 33 47.40 65 0.00
2019-09-17 8046 32666729 17305 1567548115 47.30 48.80 46.45 48.80 1.50 3.17% 48.75 20 48.80 161 0.00
2019-09-18 8046 25818933 14170 1271697793 48.40 49.85 48.25 49.85 1.05 2.15% 49.70 5 49.85 36 0.00
2019-09-19 8046 18052017 8420 901752390 49.85 50.60 49.40 49.90 0.05 0.1% 49.90 79 49.95 31 0.00
2019-09-20 8046 10595398 5449 519643927 49.50 49.55 48.55 49.55 0.35 -0.7% 49.50 5 49.55 63 0.00
2019-09-23 8046 20156170 10038 1028270478 49.00 52.10 49.00 50.50 0.95 1.92% 50.40 101 50.50 10 0.00
2019-09-24 8046 10480954 5796 529805250 50.00 51.30 49.90 50.20 0.30 -0.59% 50.10 39 50.20 14 0.00
2019-09-25 8046 12481135 6638 619580159 50.00 50.60 48.80 49.80 0.40 -0.8% 49.80 12 49.85 18 0.00
2019-09-26 8046 17165496 9358 872141447 50.00 51.80 49.95 50.00 0.20 0.4% 50.00 94 50.30 1 0.00
2019-09-27 8046 14645954 8076 730059775 50.20 51.10 48.50 50.60 0.60 1.2% 50.50 1 50.60 71 0.00
2019-10-01 8046 10237922 5075 506624397 50.20 50.30 48.95 49.35 1.25 -2.47% 49.35 88 49.40 6 0.00
2019-10-02 8046 6393320 3611 316827614 48.95 50.40 48.50 50.20 0.85 1.72% 50.20 68 50.30 50 0.00
2019-10-03 8046 7634202 3828 379100376 49.00 50.50 48.80 50.40 0.20 0.4% 50.40 16 50.50 112 0.00
2019-10-04 8046 11627536 6555 585741009 50.40 51.10 49.85 50.40 0.00 0% 50.30 48 50.40 5 0.00
2019-10-07 8046 20733201 10620 1079131101 50.40 53.10 50.20 52.00 1.60 3.17% 51.90 16 52.00 7 0.00
2019-10-08 8046 18074213 9494 907575100 52.10 52.50 48.60 49.00 3.00 -5.77% 49.00 47 49.05 13 0.00
2019-10-09 8046 7654199 4046 376100708 48.80 49.70 48.65 49.00 0.00 0% 49.00 38 49.05 9 0.00
2019-10-14 8046 11794837 6086 600123365 50.30 51.50 49.70 51.00 2.00 4.08% 51.00 176 51.10 2 0.00
2019-10-15 8046 10398374 5864 539768270 50.80 52.80 50.70 51.90 0.90 1.76% 51.80 27 51.90 105 0.00
2019-10-16 8046 16710291 9053 870257547 52.30 53.50 50.60 50.90 1.00 -1.93% 50.80 166 50.90 5 0.00
2019-10-17 8046 6001912 3575 307610491 51.00 52.20 50.60 51.20 0.30 0.59% 51.20 17 51.30 10 0.00
2019-10-18 8046 3729300 2286 190394985 51.20 51.70 50.60 51.30 0.10 0.2% 51.20 36 51.30 21 0.00
2019-10-21 8046 2632795 1706 134567702 51.30 51.70 50.80 50.90 0.40 -0.78% 50.90 67 51.00 3 0.00
2019-10-22 8046 50613212 20136 2147483647 53.00 55.90 52.20 55.90 5.00 9.82% 55.90 1314 0.00 0 0.00
2019-10-23 8046 29173381 15222 1640107757 56.60 57.40 54.80 55.30 0.60 -1.07% 55.30 13 55.40 8 0.00
2019-10-24 8046 29125069 14788 1659327665 56.10 58.40 55.60 57.70 2.40 4.34% 57.60 86 57.70 74 0.00
2019-10-25 8046 11174262 6148 636049083 57.10 57.90 56.20 56.60 1.10 -1.91% 56.60 98 56.70 56 0.00
2019-10-28 8046 9189240 4503 523328011 57.10 57.90 56.20 56.50 0.10 -0.18% 56.50 202 56.60 9 0.00
2019-10-29 8046 22108710 10469 1244250409 57.00 58.10 54.10 56.50 0.00 0% 56.40 11 56.50 120 0.00
2019-10-30 8046 15529265 8300 884007757 56.90 58.00 56.10 56.10 0.40 -0.71% 56.10 23 56.20 1 0.00
2019-10-31 8046 7800141 4060 433996007 56.60 56.80 54.80 55.40 0.70 -1.25% 55.30 15 55.40 16 0.00
2019-11-01 8046 11616004 6080 630976820 55.40 55.90 53.80 54.20 1.20 -2.17% 54.20 56 54.30 28 0.00
2019-11-04 8046 9601011 4847 521205595 54.20 54.90 53.30 54.70 0.50 0.92% 54.70 25 54.80 52 0.00
2019-11-05 8046 7918092 3898 436798663 54.70 55.60 54.20 55.20 0.50 0.91% 55.20 50 55.30 1 0.00
2019-11-06 8046 8487282 4807 458208266 55.20 55.20 53.10 53.80 1.40 -2.54% 53.80 446 53.90 9 0.00
2019-11-07 8046 7864922 4366 424697329 53.70 54.90 52.80 54.90 1.10 2.04% 54.80 1 54.90 16 0.00
2019-11-08 8046 10683406 5669 578008724 54.80 55.00 53.40 53.60 1.30 -2.37% 53.60 32 53.70 7 119.11
2019-11-11 8046 7816062 4425 420582586 53.60 54.90 52.50 52.70 0.90 -1.68% 52.70 123 52.90 7 117.11
2019-11-12 8046 9855690 5881 534496836 53.00 55.00 53.00 55.00 2.30 4.36% 54.90 101 55.00 218 122.22
2019-11-13 8046 4031571 2534 218646516 54.20 54.90 53.80 54.00 1.00 -1.82% 54.00 176 54.20 4 120.00
2019-11-14 8046 5674471 3318 304100943 54.10 55.00 52.80 53.00 1.00 -1.85% 53.00 79 53.10 5 117.78
2019-11-15 8046 5177853 3475 278413747 53.60 54.50 53.00 53.40 0.40 0.75% 53.30 34 53.40 15 118.67
2019-11-18 8046 4784039 2394 258160621 54.00 54.50 53.40 54.50 1.10 2.06% 54.40 9 54.50 142 121.11
2019-11-19 8046 5238271 2851 284817656 54.10 55.10 53.70 54.00 0.50 -0.92% 53.90 21 54.00 24 120.00
2019-11-20 8046 4606824 2798 244390802 53.80 54.00 52.70 52.80 1.20 -2.22% 52.80 20 52.90 8 117.33
2019-11-21 8046 8866015 4799 453734971 51.60 51.80 50.50 51.40 1.40 -2.65% 51.40 28 51.50 43 114.22
2019-11-22 8046 4324543 2554 221677135 51.60 52.10 50.70 50.90 0.50 -0.97% 50.90 6 51.00 15 113.11
2019-11-25 8046 2856692 1661 145269279 51.50 51.50 50.50 50.70 0.20 -0.39% 50.70 26 50.80 6 112.67
2019-11-26 8046 2710486 1577 138727527 51.40 51.70 50.90 51.20 0.50 0.99% 51.10 14 51.20 90 113.78
2019-11-27 8046 3481411 1947 179110482 51.30 51.80 51.10 51.20 0.00 0% 51.20 77 51.30 8 113.78
2019-11-28 8046 5531288 3713 287743876 51.20 52.40 51.20 52.20 1.00 1.95% 52.20 21 52.30 48 116.00
2019-11-29 8046 4178824 2442 215267369 52.10 52.20 51.10 51.20 1.00 -1.92% 51.20 101 51.30 21 113.78
2019-12-02 8046 9965974 5573 487053026 51.20 51.50 47.80 48.60 2.60 -5.08% 48.55 41 48.60 32 108.00
2019-12-03 8046 6481683 3975 320677031 48.00 50.50 48.00 50.20 1.60 3.29% 50.20 25 50.30 51 111.56
2019-12-04 8046 4649966 2921 230782582 49.85 50.40 49.00 50.40 0.20 0.4% 50.40 105 50.50 52 112.00
2019-12-05 8046 6025159 3640 302283412 50.80 51.20 49.40 49.90 0.50 -0.99% 49.80 7 49.90 10 110.89
2019-12-06 8046 5940544 3332 301953175 50.30 51.50 50.10 50.70 0.80 1.6% 50.60 4 50.70 22 112.67
2019-12-09 8046 3192076 1959 161244411 50.70 51.10 50.10 50.20 0.50 -0.99% 50.20 4 50.30 8 111.56
2019-12-10 8046 8655741 5696 422341759 50.00 50.40 48.30 48.50 1.70 -3.39% 48.45 77 48.50 1116 107.78
2019-12-11 8046 6098121 3802 297856890 48.60 49.20 48.35 48.95 0.45 0.93% 48.90 8 48.95 7 108.78
2019-12-12 8046 2841782 1732 138729089 49.25 49.40 48.40 48.40 0.55 -1.12% 48.40 60 48.60 6 107.56
2019-12-13 8046 5413358 3192 258450034 48.90 49.00 46.90 47.85 0.55 -1.14% 47.80 2 47.85 20 106.33
2019-12-16 8046 3960930 2506 192630050 47.85 49.20 47.85 49.15 1.30 2.72% 49.10 60 49.15 27 109.22
2019-12-17 8046 4161424 2593 206208518 49.65 49.90 49.35 49.60 0.45 0.92% 49.60 11 49.65 53 110.22
2019-12-18 8046 2874255 1724 141446439 49.55 49.65 48.80 49.20 0.40 -0.81% 49.10 8 49.20 33 109.33
2019-12-19 8046 2634130 1626 128409822 49.25 49.55 48.45 48.70 0.50 -1.02% 48.70 1 48.75 2 108.22
2019-12-20 8046 3161144 1876 154969356 49.05 49.45 48.55 49.00 0.30 0.62% 48.95 2 49.00 82 108.89
2019-12-23 8046 3438727 2100 165653403 49.30 49.30 47.40 47.60 1.40 -2.86% 47.60 41 47.65 6 105.78
2019-12-24 8046 1985267 1368 94736678 47.65 48.30 47.40 47.50 0.10 -0.21% 47.50 8 47.60 1 105.56
2019-12-25 8046 1864303 1073 88706106 47.60 47.95 47.40 47.95 0.45 0.95% 47.90 4 47.95 24 106.56
2019-12-26 8046 3083195 2251 146304809 48.00 48.25 47.20 47.20 0.75 -1.56% 47.20 46 47.35 1 104.89
2019-12-27 8046 3161816 2013 149215017 47.40 47.75 47.00 47.05 0.15 -0.32% 47.05 91 47.20 1 104.56
2019-12-30 8046 6413428 3919 296590319 47.00 47.20 45.85 45.90 1.15 -2.44% 45.90 48 45.95 10 102.00
2019-12-31 8046 2873814 1771 131226223 45.50 46.00 45.15 45.95 0.05 0.11% 45.95 55 46.00 503 102.11