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　47.90
0
0%		46.65
-1.25
-2.61%		 　44.55
-2.1
-4.5%		45.40
0.85
1.91%		45.15
-0.25
-0.55%		45.40
0.25
0.55%		46.75
1.35
2.97%		 　50.00
3.25
6.95%		50.20
0.2
0.4%		49.90
-0.3
-0.6%		49.85
-0.05
-0.1%		50.20
0.35
0.7%		 　49.80
-0.4
-0.8%		 　　　　　　　　44.85
-4.95
-9.94%		43.80
-1.05
-2.34%		47.35
2 月 　42.75
-1.05
-2.4%		44.50
1.75
4.09%		43.80
-0.7
-1.57%		46.00
2.2
5.02%		44.65
-1.35
-2.93%		 　42.90
-1.75
-3.92%		45.05
2.15
5.01%		47.00
1.95
4.33%		47.50
0.5
1.06%		47.70
0.2
0.42%		 　47.00
-0.7
-1.47%		47.10
0.1
0.21%		48.55
1.45
3.08%		50.80
2.25
4.63%		55.80
5
9.84%		 　56.90
1.1
1.97%		55.30
-1.6
-2.81%		55.20
-0.1
-0.18%		53.00
-2.2
-3.99%		 49.45
3 月　56.00
3
5.66%		55.50
-0.5
-0.89%		56.20
0.7
1.26%		56.10
-0.1
-0.18%		57.40
1.3
2.32%		 　55.00
-2.4
-4.18%		56.00
1
1.82%		54.20
-1.8
-3.21%		49.00
-5.2
-9.59%		46.70
-2.3
-4.69%		 　43.70
-3
-6.42%		44.70
1
2.29%		47.60
2.9
6.49%		42.85
-4.75
-9.98%		43.00
0.15
0.35%		 　38.70
-4.3
-10%		39.70
1
2.58%		43.65
3.95
9.95%		47.00
3.35
7.67%		50.40
3.4
7.23%		 　52.40
2
3.97%		55.00
2.6
4.96%		49.25
4 月53.80
-1.2
-2.18%		 　　　54.30
0.5
0.93%		53.40
-0.9
-1.66%		53.40
0
0%		52.00
-1.4
-2.62%		53.70
1.7
3.27%		 　56.50
2.8
5.21%		62.10
5.6
9.91%		62.10
0
0%		65.00
2.9
4.67%		64.50
-0.5
-0.77%		 　65.70
1.2
1.86%		64.60
-1.1
-1.67%		65.40
0.8
1.24%		68.10
2.7
4.13%		67.50
-0.6
-0.88%		 　67.60
0.1
0.15%		70.50
2.9
4.29%		72.00
1.5
2.13%		71.30
-0.7
-0.97%		 62.32
5 月　　　70.50
-0.8
-1.12%		69.80
-0.7
-0.99%		69.60
-0.2
-0.29%		 71.30
1.7
2.44%		 　75.20
3.9
5.47%		71.80
-3.4
-4.52%		72.80
1
1.39%		70.50
-2.3
-3.16%		69.90
-0.6
-0.85%		 　63.00
-6.9
-9.87%		58.50
-4.5
-7.14%		57.80
-0.7
-1.2%		58.70
0.9
1.56%		54.10
-4.6
-7.84%		 　54.70
0.6
1.11%		56.20
1.5
2.74%		56.00
-0.2
-0.36%		55.00
-1
-1.79%		56.00
1
1.82%		 63.85
6 月60.30
4.3
7.68%		59.70
-0.6
-1%		59.40
-0.3
-0.5%		59.10
-0.3
-0.51%		60.40
1.3
2.2%		 　59.50
-0.9
-1.49%		59.40
-0.1
-0.17%		65.30
5.9
9.93%		65.90
0.6
0.92%		65.40
-0.5
-0.76%		 　63.30
-2.1
-3.21%		66.50
3.2
5.06%		67.80
1.3
1.95%		69.40
1.6
2.36%		69.60
0.2
0.29%		 　72.50
2.9
4.17%		70.50
-2
-2.76%		72.10
1.6
2.27%		 　　　72.10
0
0%		79.30
7.2
9.99%		 66.53
7 月78.40
-0.9
-1.13%		81.90
3.5
4.46%		84.30
2.4
2.93%		 　86.50
2.2
2.61%		85.40
-1.1
-1.27%		88.10
2.7
3.16%		86.10
-2
-2.27%		 　　82.70
-3.4
-3.95%		79.00
-3.7
-4.47%		80.50
1.5
1.9%		81.80
1.3
1.61%		79.80
-2
-2.44%		 　81.70
1.9
2.38%		89.80
8.1
9.91%		96.50
6.7
7.46%		96.00
-0.5
-0.52%		 　　94.40
-1.6
-1.67%		96.10
1.7
1.8%		94.60
-1.5
-1.56%		100.00
5.4
5.71%		100.00
0
0%		87.56
8 月 　101.50
1.5
1.5%		111.50
10
9.85%		116.00
4.5
4.04%		118.50
2.5
2.16%		113.50
-5
-4.22%		 　　117.50
4
3.52%		129.00
11.5
9.79%		131.00
2
1.55%		144.00
13
9.92%		 　138.50
-5.5
-3.82%		138.50
0
0%		142.00
3.5
2.53%		128.00
-14
-9.86%		140.50
12.5
9.77%		 　132.00
-8.5
-6.05%		129.00
-3
-2.27%		131.00
2
1.55%		129.00
-2
-1.53%		123.00
-6
-4.65%		 120.50
-2.5
-2.03%		125.58
9 月 120.50
0
0%		120.5
10 月 120.50
0
0%		120.5
11 月 120.50
0
0%		120.5
12 月 120.50
0
0%		120.5

說明:最高漲幅:9.99%最低跌幅:-10% 最高價:144.00最低價:38.70平均價:89.22,灰色底表示週末,漲102天(269.3)元,跌89天(-202.7)元,平盤131天
10%=10,8%=4,7%=4,6%=7,5%=10,4%=12,3%=10,2%=27,1%=11,0%=138,-0%=1,-1%=1,-2%=4,-3%=5,-4%=6,-5%=9,-6%=9,-7%=11,-8%=18,-9%=25,

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 8046 6051116 3447 286813718 46.20 47.95 46.15 47.90 1.95 0% 47.90 6 47.95 63 106.44
2020-01-03 8046 5113364 2907 241206908 47.90 48.05 46.50 46.65 1.25 -2.61% 46.65 25 46.70 9 103.67
2020-01-06 8046 5685598 3460 256393835 46.00 46.25 44.50 44.55 2.10 -4.5% 44.55 12 44.60 15 99.00
2020-01-07 8046 7259600 3732 329904790 45.15 45.90 44.90 45.40 0.85 1.91% 45.35 12 45.40 2 100.89
2020-01-08 8046 3346649 2142 152095864 45.50 45.90 45.05 45.15 0.25 -0.55% 45.15 2 45.20 1 100.33
2020-01-09 8046 2570277 1489 117658585 45.75 46.10 45.40 45.40 0.25 0.55% 45.40 22 45.50 3 100.89
2020-01-10 8046 6002609 3657 279617967 45.85 47.30 45.50 46.75 1.35 2.97% 46.75 9 46.80 15 103.89
2020-01-13 8046 14683067 8219 720093927 47.60 50.00 47.20 50.00 3.25 6.95% 49.95 4 50.00 324 111.11
2020-01-14 8046 10166922 5201 508309677 49.90 50.50 49.20 50.20 0.20 0.4% 50.20 4 50.30 92 111.56
2020-01-15 8046 3997932 2659 199668905 50.00 50.30 49.70 49.90 0.30 -0.6% 49.90 3 49.95 10 110.89
2020-01-16 8046 4302130 2429 214893878 49.85 50.30 49.50 49.85 0.05 -0.1% 49.85 6 49.90 2 110.78
2020-01-17 8046 4364377 2403 218751200 50.60 50.70 49.60 50.20 0.35 0.7% 50.00 57 50.20 47 111.56
2020-01-20 8046 3411550 1844 170713142 50.60 50.70 49.75 49.80 0.40 -0.8% 49.75 31 49.80 7 110.67
2020-01-30 8046 5697329 3233 258986697 45.00 47.65 44.85 44.85 4.95 -9.94% 0.00 0 44.85 189 99.67
2020-01-31 8046 5028352 2973 219593875 45.40 45.70 42.00 43.80 1.05 -2.34% 43.75 164 43.80 3 97.33
2020-02-03 8046 6331951 3724 265407543 41.60 43.10 40.35 42.75 1.05 -2.4% 42.70 19 42.75 4 95.00
2020-02-04 8046 4265807 2790 190331002 43.65 45.60 43.30 44.50 1.75 4.09% 44.50 5 44.60 7 98.89
2020-02-05 8046 2273907 1437 100700913 44.80 45.00 43.75 43.80 0.70 -1.57% 43.80 10 43.85 10 97.33
2020-02-06 8046 5284626 3506 241142446 44.30 46.85 44.20 46.00 2.20 5.02% 46.00 651 46.20 9 102.22
2020-02-07 8046 3379342 2225 152318071 45.10 45.90 44.65 44.65 1.35 -2.93% 44.60 29 44.65 4 99.22
2020-02-10 8046 12781779 6558 538591550 41.70 43.25 41.00 42.90 1.75 -3.92% 42.90 11 42.95 14 95.33
2020-02-11 8046 7411036 4267 331146323 44.05 45.60 43.65 45.05 2.15 5.01% 45.00 85 45.05 4 100.11
2020-02-12 8046 8887095 5422 414272315 44.80 47.40 44.80 47.00 1.95 4.33% 46.95 16 47.00 19 104.44
2020-02-13 8046 7973000 4317 378516500 47.50 48.05 46.55 47.50 0.50 1.06% 47.40 1 47.50 13 105.56
2020-02-14 8046 5272670 3117 252069124 47.25 48.40 47.20 47.70 0.20 0.42% 47.70 45 47.75 2 106.00
2020-02-17 8046 5025933 2905 237641435 47.55 48.00 46.65 47.00 0.70 -1.47% 47.00 342 47.05 16 104.44
2020-02-18 8046 3653218 1997 171664366 47.05 47.40 46.60 47.10 0.10 0.21% 47.10 14 47.15 15 104.67
2020-02-19 8046 6843000 3732 330811050 48.00 49.30 47.10 48.55 1.45 3.08% 48.55 13 48.60 4 107.89
2020-02-20 8046 16641569 9007 837202387 49.50 51.00 49.10 50.80 2.25 4.63% 50.80 46 50.90 105 112.89
2020-02-21 8046 49641000 21878 2147483647 50.20 55.80 50.20 55.80 5.00 9.84% 55.70 43 55.80 1935 124.00
2020-02-24 8046 27886000 14167 1564751300 55.10 57.00 54.20 56.90 1.10 1.97% 56.80 88 56.90 20 126.44
2020-02-25 8046 12461300 7011 695675009 56.20 56.70 55.10 55.30 1.60 -2.81% 55.30 85 55.50 6 122.89
2020-02-26 8046 12054000 6528 665936500 54.50 56.10 54.40 55.20 0.10 -0.18% 55.20 15 55.30 38 122.67
2020-02-27 8046 12400967 6724 673576951 55.90 56.30 52.90 53.00 2.20 -3.99% 53.00 151 53.20 15 117.78
2020-03-02 8046 20729681 11096 1149431636 53.00 56.70 52.40 56.00 3.00 5.66% 56.00 57 56.10 49 124.44
2020-03-03 8046 26843000 15164 1524770300 56.80 58.20 55.10 55.50 0.50 -0.89% 55.50 277 55.60 26 123.33
2020-03-04 8046 12127947 6289 676159408 55.90 56.80 54.70 56.20 0.70 1.26% 56.10 2 56.20 25 124.89
2020-03-05 8046 16187794 8769 929147416 57.20 58.50 56.10 56.10 0.10 -0.18% 56.10 217 56.20 2 124.67
2020-03-06 8046 10635000 5572 606415700 55.70 58.00 55.50 57.40 1.30 2.32% 57.30 1 57.40 162 127.56
2020-03-09 8046 17898334 9407 1012874103 57.40 58.80 55.00 55.00 2.40 -4.18% 55.00 115 55.10 11 122.22
2020-03-10 8046 16874498 6551 919687084 53.30 56.50 53.30 56.00 1.00 1.82% 56.00 117 56.10 2 124.44
2020-03-11 8046 9807199 5600 537753624 56.50 56.80 53.10 54.20 1.80 -3.21% 54.00 1 54.20 72 120.44
2020-03-12 8046 11167942 5801 565470433 53.40 53.80 48.90 49.00 5.20 -9.59% 49.00 116 49.10 1 108.89
2020-03-13 8046 11618000 5229 518136400 44.10 46.70 44.10 46.70 2.30 -4.69% 46.65 5 46.70 173 103.78
2020-03-16 8046 8104528 4460 370169814 47.20 47.80 43.55 43.70 3.00 -6.42% 43.70 3 43.75 17 97.11
2020-03-17 8046 11107609 6386 493093592 43.00 46.00 42.00 44.70 1.00 2.29% 44.65 5 44.70 6 99.33
2020-03-18 8046 16084477 9363 767353468 46.00 49.15 45.30 47.60 2.90 6.49% 47.60 48 47.65 42 105.78
2020-03-19 8046 11885863 6772 528141159 47.05 48.00 42.85 42.85 4.75 -9.98% 0.00 0 42.85 2354 89.27
2020-03-20 8046 19830112 10633 895959846 44.90 46.90 42.70 43.00 0.15 0.35% 42.95 57 43.00 170 89.58
2020-03-23 8046 12062021 6992 472373056 40.80 40.80 38.70 38.70 4.30 -10% 0.00 0 38.70 1264 80.62
2020-03-24 8046 14908359 8418 595993810 39.80 40.80 39.30 39.70 1.00 2.58% 39.65 40 39.70 14 82.71
2020-03-25 8046 11873103 5371 509875289 41.50 43.65 41.30 43.65 3.95 9.95% 43.65 2680 0.00 0 90.94
2020-03-26 8046 20656101 11938 948805347 44.50 47.45 44.25 47.00 3.35 7.67% 46.95 1 47.00 21 97.92
2020-03-27 8046 25850908 14906 1295407736 49.15 51.70 48.25 50.40 3.40 7.23% 50.30 29 50.40 70 105.00
2020-03-30 8046 17312825 10699 895440469 49.50 52.80 49.45 52.40 2.00 3.97% 52.40 14 52.50 132 109.17
2020-03-31 8046 23091871 12952 1260506605 53.00 55.50 53.00 55.00 2.60 4.96% 54.90 9 55.00 82 114.58
2020-04-01 8046 14383253 8977 772294305 54.70 55.80 52.20 53.80 1.20 -2.18% 53.70 19 53.80 22 112.08
2020-04-06 8046 8934518 5281 480568622 54.80 54.80 53.00 54.30 0.50 0.93% 54.20 33 54.30 30 113.12
2020-04-07 8046 22421456 13463 1242540581 55.80 58.30 53.10 53.40 0.90 -1.66% 53.40 10 53.50 6 111.25
2020-04-08 8046 16403121 9150 870055156 53.60 54.30 52.10 53.40 0.00 0% 53.40 44 53.50 89 111.25
2020-04-09 8046 12711700 8280 667726648 54.00 54.30 51.90 52.00 1.40 -2.62% 52.00 614 52.10 13 108.33
2020-04-10 8046 13512858 7076 715898702 52.20 53.70 51.40 53.70 1.70 3.27% 53.60 5 53.70 104 111.88
2020-04-13 8046 23908421 12640 1357434583 53.90 58.30 53.80 56.50 2.80 5.21% 56.50 49 56.60 13 117.71
2020-04-14 8046 21577108 10015 1312654492 57.90 62.10 57.60 62.10 5.60 9.91% 62.10 2289 0.00 0 129.38
2020-04-15 8046 27489939 15347 1772881597 64.00 66.40 62.10 62.10 0.00 0% 62.10 208 62.30 10 129.38
2020-04-16 8046 20821125 12168 1346122625 61.80 65.90 61.50 65.00 2.90 4.67% 64.90 80 65.00 12 135.42
2020-04-17 8046 19909067 11534 1310745916 67.00 68.20 63.60 64.50 0.50 -0.77% 64.50 27 64.60 5 134.38
2020-04-20 8046 11097097 6633 726945271 65.60 66.40 64.50 65.70 1.20 1.86% 65.70 13 65.80 90 136.88
2020-04-21 8046 11997240 7252 771772700 64.50 65.90 63.10 64.60 1.10 -1.67% 64.20 3 64.60 62 134.58
2020-04-22 8046 11572207 7557 744375776 63.70 65.80 62.90 65.40 0.80 1.24% 65.30 10 65.40 9 136.25
2020-04-23 8046 31776670 17965 2147483647 64.80 70.20 64.70 68.10 2.70 4.13% 68.10 71 68.20 8 141.88
2020-04-24 8046 11511658 6892 771364872 67.40 67.90 66.10 67.50 0.60 -0.88% 67.40 2 67.50 8 140.62
2020-04-27 8046 9941673 5699 672774990 68.30 68.60 66.50 67.60 0.10 0.15% 67.60 30 67.70 6 140.83
2020-04-28 8046 21567723 12289 1504260868 69.10 71.00 68.00 70.50 2.90 4.29% 70.40 3 70.50 142 146.88
2020-04-29 8046 16059348 9189 1152549609 71.30 73.20 70.00 72.00 1.50 2.13% 71.90 2 72.00 222 150.00
2020-04-30 8046 10163381 6087 730881153 73.50 73.50 70.40 71.30 0.70 -0.97% 71.30 25 71.40 18 148.54
2020-05-04 8046 6464126 4563 451989846 69.70 71.00 68.80 70.50 0.80 -1.12% 70.50 9 70.60 6 146.88
2020-05-05 8046 6642397 4393 465938948 71.30 71.80 68.80 69.80 0.70 -0.99% 69.70 5 69.90 23 145.42
2020-05-06 8046 4797000 3306 334569800 70.20 70.80 69.30 69.60 0.20 -0.29% 69.60 19 69.70 6 145.00
2020-05-08 8046 11798237 7545 838580027 70.60 72.30 69.50 71.30 1.80 2.44% 71.30 5 71.40 1 148.54
2020-05-11 8046 16343825 10483 1210392625 72.60 75.90 71.60 75.20 3.90 5.47% 75.20 32 75.30 1 156.67
2020-05-12 8046 13089000 8606 957191700 74.50 75.60 71.30 71.80 3.40 -4.52% 71.80 19 71.90 4 44.05
2020-05-13 8046 10300000 6978 754405900 72.60 74.70 72.30 72.80 1.00 1.39% 72.80 11 72.90 2 44.66
2020-05-14 8046 5218000 3282 375073700 72.10 73.30 70.30 70.50 2.30 -3.16% 70.40 62 70.50 15 43.25
2020-05-15 8046 7224000 4659 505039500 72.30 72.50 68.60 69.90 0.60 -0.85% 69.90 22 70.00 523 42.88
2020-05-18 8046 10893065 6050 697635995 65.50 66.50 63.00 63.00 6.90 -9.87% 0.00 0 63.00 10734 38.65
2020-05-19 8046 46345000 22045 2147483647 61.00 62.30 56.70 58.50 4.50 -7.14% 58.50 292 58.60 62 35.89
2020-05-20 8046 34042000 17359 1985428500 59.00 60.30 56.70 57.80 0.70 -1.2% 57.80 146 57.90 73 35.46
2020-05-21 8046 27521000 14545 1630124600 59.50 60.20 58.60 58.70 0.90 1.56% 58.70 163 58.90 3 36.01
2020-05-22 8046 36841000 21135 2039640400 58.20 58.40 53.30 54.10 4.60 -7.84% 54.00 58 54.10 39 33.19
2020-05-25 8046 21415000 11562 1177378900 55.60 56.30 54.20 54.70 0.60 1.11% 54.70 16 54.80 14 33.56
2020-05-26 8046 26828134 14791 1505413508 55.20 57.80 54.30 56.20 1.50 2.74% 56.20 140 56.30 90 34.48
2020-05-27 8046 15459000 9122 870997100 57.00 57.40 55.40 56.00 0.20 -0.36% 56.00 31 56.10 24 34.36
2020-05-28 8046 15372000 7334 858570600 56.40 56.80 55.00 55.00 1.00 -1.79% 55.00 10 55.10 35 33.74
2020-05-29 8046 9089000 4884 506232100 55.00 56.20 54.80 56.00 1.00 1.82% 55.90 14 56.00 153 34.36
2020-06-01 8046 36772000 21017 2147483647 57.00 61.50 56.80 60.30 4.30 7.68% 60.30 61 60.40 9 36.99
2020-06-02 8046 35559051 20047 2147483647 61.10 62.70 59.10 59.70 0.60 -1% 59.60 1 59.70 2 36.63
2020-06-03 8046 14615000 8649 868624400 60.30 60.60 58.60 59.40 0.30 -0.5% 59.40 47 59.50 11 36.44
2020-06-04 8046 9564000 5442 569180600 59.80 60.40 59.00 59.10 0.30 -0.51% 59.10 265 59.20 5 36.26
2020-06-05 8046 18677000 10204 1131256700 59.30 61.50 59.20 60.40 1.30 2.2% 60.40 28 60.50 94 37.06
2020-06-08 8046 10946000 5628 656076400 60.90 61.30 59.40 59.50 0.90 -1.49% 59.50 24 59.60 108 36.50
2020-06-09 8046 8282000 4544 494058600 59.60 60.50 59.00 59.40 0.10 -0.17% 59.30 140 59.40 14 36.44
2020-06-10 8046 46506000 23079 2147483647 59.60 65.30 59.60 65.30 5.90 9.93% 65.30 5358 0.00 0 40.06
2020-06-11 8046 65498000 36532 2147483647 66.00 69.20 65.40 65.90 0.60 0.92% 65.90 155 66.00 14 40.43
2020-06-12 8046 29147000 16054 1890248100 63.20 66.60 62.50 65.40 0.50 -0.76% 65.40 121 65.50 62 40.12
2020-06-15 8046 14569000 7868 941642800 65.40 66.40 63.00 63.30 2.10 -3.21% 63.20 74 63.30 5 38.83
2020-06-16 8046 27693000 14590 1853735000 66.80 68.30 65.80 66.50 3.20 5.06% 66.40 116 66.50 25 40.80
2020-06-17 8046 18704135 10372 1265028408 67.00 68.40 66.60 67.80 1.30 1.95% 67.80 67 67.90 44 41.60
2020-06-18 8046 23651455 12618 1634612478 68.70 70.00 68.10 69.40 1.60 2.36% 69.30 27 69.40 7 42.58
2020-06-19 8046 11456991 6365 793300271 69.10 70.00 68.50 69.60 0.20 0.29% 69.50 50 69.60 124 42.70
2020-06-22 8046 18608909 11108 1344192302 70.20 73.40 70.20 72.50 2.90 4.17% 72.40 22 72.50 38 44.48
2020-06-23 8046 14922218 8589 1064723002 73.30 74.00 69.80 70.50 2.00 -2.76% 70.50 42 70.60 26 43.25
2020-06-24 8046 10437462 6730 746728701 71.30 72.20 70.60 72.10 1.60 2.27% 72.00 9 72.10 3 44.23
2020-06-29 8046 12678145 7059 919964953 71.30 73.80 71.10 72.10 0.00 0% 72.00 110 72.10 5 44.23
2020-06-30 8046 28671004 13844 2147483647 74.20 79.30 74.00 79.30 7.20 9.99% 79.30 2997 0.00 0 48.65
2020-07-01 8046 41748676 24247 2147483647 81.20 83.70 78.00 78.40 0.90 -1.13% 78.40 40 78.50 19 48.10
2020-07-02 8046 14067839 8482 1129591216 79.40 82.00 78.50 81.90 3.50 4.46% 81.80 8 81.90 24 50.25
2020-07-03 8046 24034400 14321 2026926404 83.40 87.00 83.00 84.30 2.40 2.93% 84.20 17 84.30 40 51.72
2020-07-06 8046 9840077 5809 854835450 86.00 88.50 85.70 86.50 2.20 2.61% 86.50 33 86.60 4 53.07
2020-07-07 8046 11588074 6580 1000663508 88.10 89.00 84.10 85.40 1.10 -1.27% 85.40 19 85.50 5 52.39
2020-07-08 8046 11117696 5731 979534205 88.80 89.40 87.00 88.10 2.70 3.16% 88.10 29 88.20 5 54.05
2020-07-09 8046 9284907 5088 810921802 88.50 89.20 85.80 86.10 0.00 -2.27% 86.10 53 86.20 1 52.82
2020-07-13 8046 15904536 9084 1294839017 84.40 84.50 79.00 82.70 0.00 -3.95% 82.30 4 82.70 382 50.74
2020-07-14 8046 10784122 5803 864837639 82.00 82.00 78.90 79.00 3.70 -4.47% 79.00 152 79.10 10 48.47
2020-07-15 8046 15525523 8695 1267661400 80.20 83.50 79.70 80.50 1.50 1.9% 80.50 19 80.60 15 49.39
2020-07-16 8046 11156855 6388 909093004 80.50 83.30 79.00 81.80 1.30 1.61% 81.70 3 81.80 11 50.18
2020-07-17 8046 7952924 4478 640879361 81.80 82.60 79.10 79.80 2.00 -2.44% 79.70 16 79.80 12 48.96
2020-07-20 8046 6585960 3841 529027932 79.60 81.70 78.50 81.70 1.90 2.38% 81.60 32 81.70 21 50.12
2020-07-21 8046 12514261 4992 1105972824 85.70 89.80 85.60 89.80 8.10 9.91% 89.80 5362 0.00 0 55.09
2020-07-22 8046 51513716 30210 2147483647 92.60 98.70 90.50 96.50 6.70 7.46% 96.40 4 96.50 21 59.20
2020-07-23 8046 14933987 10028 1437720052 96.30 98.50 94.20 96.00 0.50 -0.52% 95.90 47 96.00 43 58.90
2020-07-27 8046 9109233 6175 853784383 94.40 95.40 91.70 94.40 2.10 -1.67% 94.30 5 94.40 8 57.91
2020-07-28 8046 19468387 11794 1887576952 96.00 99.20 94.50 96.10 1.70 1.8% 96.10 72 96.20 31 58.96
2020-07-29 8046 12609749 7690 1195081769 95.70 97.40 93.50 94.60 1.50 -1.56% 94.60 13 94.70 10 58.04
2020-07-30 8046 27622358 16198 2147483647 95.70 103.00 94.70 100.00 5.40 5.71% 100.00 244 100.50 46 61.35
2020-07-31 8046 15159851 9190 1519623018 99.00 102.50 98.20 100.00 0.00 0% 99.90 21 100.00 14 61.35
2020-08-03 8046 15432936 8694 1584401992 100.50 105.50 100.00 101.50 1.50 1.5% 101.50 262 102.00 15 62.27
2020-08-04 8046 19598175 10398 2121535494 103.00 111.50 102.50 111.50 10.00 9.85% 111.50 5106 0.00 0 68.40
2020-08-05 8046 49374975 26782 2147483647 112.00 121.50 109.50 116.00 4.50 4.04% 116.00 313 116.50 62 71.17
2020-08-06 8046 19378476 11818 2147483647 117.50 120.00 115.00 118.50 2.50 2.16% 118.00 32 118.50 134 72.70
2020-08-07 8046 17415166 9198 2008565424 117.00 118.50 112.00 113.50 5.00 -4.22% 113.50 1 114.00 204 69.63
2020-08-11 8046 28872246 16236 2147483647 118.00 121.00 114.50 117.50 2.50 3.52% 117.50 7 118.00 262 39.30
2020-08-12 8046 28454241 13344 2147483647 124.50 129.00 122.50 129.00 11.50 9.79% 129.00 3215 0.00 0 43.14
2020-08-13 8046 54107776 30546 2147483647 136.00 141.50 127.00 131.00 2.00 1.55% 130.50 83 131.00 46 43.81
2020-08-14 8046 46584946 26851 2147483647 131.00 144.00 126.00 144.00 13.00 9.92% 144.00 4381 0.00 0 48.16
2020-08-17 8046 65189392 37063 2147483647 146.00 147.50 135.50 138.50 5.50 -3.82% 138.50 27 139.00 25 46.32
2020-08-18 8046 36790877 22526 2147483647 138.00 143.50 136.50 138.50 0.00 0% 138.50 84 139.00 66 46.32
2020-08-19 8046 35357330 22053 2147483647 140.00 147.50 138.00 142.00 3.50 2.53% 141.50 9 142.00 267 47.49
2020-08-20 8046 41359510 22277 2147483647 142.00 145.00 128.00 128.00 14.00 -9.86% 0.00 0 128.00 925 42.81
2020-08-21 8046 45877207 24289 2147483647 132.50 140.50 131.00 140.50 12.50 9.77% 140.50 352 0.00 0 46.99
2020-08-24 8046 38473093 21523 2147483647 139.50 140.50 127.50 132.00 8.50 -6.05% 132.00 124 132.50 165 44.15
2020-08-25 8046 35308770 19837 2147483647 132.00 134.50 126.00 129.00 3.00 -2.27% 129.00 100 129.50 59 43.14
2020-08-26 8046 19499958 11239 2147483647 129.50 133.50 128.50 131.00 2.00 1.55% 131.00 41 131.50 38 43.81
2020-08-27 8046 14920403 7917 1953463677 132.50 134.00 129.00 129.00 2.00 -1.53% 128.50 110 129.00 6 43.14
2020-08-28 8046 22447238 13250 2147483647 129.00 130.00 122.50 123.00 6.00 -4.65% 123.00 75 123.50 7 41.14
2020-08-31 8046 19527618 10334 2147483647 125.00 126.50 120.00 120.50 2.50 -2.03% 120.50 89 121.00 92 40.30
2020-08-31 8046 19527618 10334 2147483647 125.00 126.50 120.00 120.50 2.50 0% 120.50 89 121.00 92 40.30
2020-09-01 8046 41592250 22242 2147483647 121.00 132.50 117.00 132.50 12.00 9.96% 132.50 3764 0.00 0 44.31
2020-09-02 8046 42920817 23998 2147483647 133.50 136.00 128.00 131.00 1.50 -1.13% 131.00 192 131.50 6 43.81
2020-09-03 8046 40791871 24078 2147483647 134.50 141.50 133.00 138.00 7.00 5.34% 138.00 223 138.50 54 46.15
2020-09-04 8046 32135304 18771 2147483647 134.00 140.00 132.00 136.50 1.50 -1.09% 136.50 21 137.00 135 45.65
2020-09-07 8046 34407063 19412 2147483647 138.00 140.00 125.50 126.50 10.00 -7.33% 126.50 225 127.00 93 42.31
2020-09-10 8046 22650943 13723 2147483647 133.50 134.50 125.00 126.00 6.00 -0.4% 126.00 141 126.50 16 42.14
2020-09-11 8046 22392229 12796 2147483647 124.50 127.00 121.00 123.00 3.00 -2.38% 123.00 103 123.50 42 41.14
2020-09-14 8046 13483632 7798 1691145632 124.50 127.50 122.50 125.50 2.50 2.03% 125.50 99 126.00 20 41.97
2020-09-16 8046 31465473 18278 2147483647 132.50 135.50 131.00 133.00 3.50 5.98% 132.50 216 133.00 159 44.48
2020-09-17 8046 25699520 14861 2147483647 133.50 137.00 132.50 136.00 3.00 2.26% 135.50 24 136.00 341 45.48
2020-09-18 8046 11772309 6666 1581279554 135.00 135.50 133.00 134.50 1.50 -1.1% 134.00 78 134.50 88 44.98
2020-09-22 8046 21995931 12030 2147483647 130.50 132.50 126.00 127.00 3.00 -5.58% 127.00 192 127.50 69 42.47
2020-09-24 8046 24520419 14053 2147483647 125.00 126.00 119.00 119.50 8.50 -5.91% 119.50 90 120.00 47 39.97
2020-09-25 8046 29889104 15732 2147483647 121.50 123.00 112.00 113.00 6.50 -5.44% 113.00 531 113.50 23 37.79
2020-09-29 8046 23552769 13249 2147483647 122.00 123.50 115.00 116.00 4.50 2.65% 115.50 177 116.00 1 38.80
2020-09-30 8046 17185546 9135 2009322244 116.50 119.00 114.00 118.00 2.00 1.72% 117.50 50 118.00 43 39.46
2020-10-06 8046 13474970 7132 1637822340 121.00 123.00 119.50 121.50 2.00 2.97% 121.50 115 122.00 131 40.64
2020-10-08 8046 27169434 15674 2147483647 122.50 128.50 122.00 127.00 5.50 4.53% 126.50 54 127.00 124 42.47
2020-10-12 8046 13105000 7361 1646780500 127.50 129.00 123.00 124.50 2.50 -1.97% 124.50 56 125.00 77 41.64
2020-10-13 8046 6666648 3827 820504523 125.00 125.50 121.50 123.00 1.50 -1.2% 123.00 72 123.50 19 41.14
2020-10-14 8046 14561577 8425 1841265563 123.50 128.50 121.50 127.50 4.50 3.66% 127.00 189 128.00 384 42.64
2020-10-15 8046 19867609 11861 2147483647 127.00 131.50 126.00 128.00 0.50 0.39% 128.00 81 128.50 194 42.81
2020-10-16 8046 11361844 7007 1445294500 128.50 130.00 123.00 124.50 3.50 -2.73% 124.00 68 124.50 9 41.64
2020-10-20 8046 10935173 6475 1396667990 127.00 130.00 125.00 130.00 3.50 4.42% 129.50 54 130.00 713 43.48
2020-10-21 8046 23902875 15347 2147483647 132.50 134.50 125.00 125.50 4.50 -3.46% 125.50 88 126.00 58 41.97
2020-10-22 8046 17993704 11102 2147483647 125.50 125.50 120.00 121.50 4.00 -3.19% 121.50 14 122.00 149 40.64
2020-10-23 8046 14811524 8588 1784774689 122.50 123.50 119.00 121.00 0.50 -0.41% 120.50 107 121.00 50 40.47
2020-10-26 8046 7473581 5028 892589130 121.00 122.00 118.50 119.00 2.00 -1.65% 119.00 307 119.50 21 39.80
2020-10-27 8046 10651743 6658 1262041292 118.00 121.00 117.00 121.00 2.00 1.68% 120.50 85 121.00 106 40.47
2020-10-28 8046 33328054 19406 2147483647 118.00 118.50 110.50 111.00 10.00 -8.26% 111.00 115 111.50 62 37.12
2020-10-29 8046 40601638 22061 2147483647 107.50 115.50 105.00 114.50 3.50 3.15% 114.00 172 114.50 19 38.29
2020-10-30 8046 17099222 8808 1960132609 113.00 115.50 113.00 115.50 1.00 0.87% 115.00 54 115.50 102 38.63
2020-11-02 8046 11545543 6884 1329990739 115.00 117.50 112.50 116.50 1.00 0.87% 116.00 121 116.50 173 38.96
2020-11-03 8046 8934365 5284 1050771715 117.50 119.00 115.50 118.00 1.50 1.29% 117.50 51 118.00 139 39.46
2020-11-04 8046 45756860 24596 2147483647 120.00 129.00 118.00 125.50 7.50 6.36% 125.50 23 126.00 97 41.97
2020-11-05 8046 22769500 12537 2147483647 125.50 128.50 123.00 127.50 2.00 1.59% 127.00 20 127.50 248 42.64
2020-11-06 8046 19571157 11044 2147483647 128.00 131.00 125.50 126.50 1.00 -0.78% 126.50 161 127.00 68 42.31
2020-11-09 8046 13961710 8302 1779507506 129.00 130.50 125.50 125.50 1.00 -0.79% 125.50 355 126.00 34 41.97
2020-11-10 8046 33577526 18212 2147483647 128.00 131.50 127.50 131.00 5.50 4.38% 130.50 63 131.00 274 32.27
2020-11-11 8046 25557040 14577 2147483647 131.50 135.50 130.00 130.00 1.00 -0.76% 130.00 93 130.50 51 32.02
2020-11-12 8046 13716171 7596 1808779737 132.00 134.00 129.00 133.00 3.00 2.31% 132.50 19 133.00 73 32.76
2020-11-13 8046 15864021 8983 2102254891 134.50 135.00 130.00 133.50 0.50 0.38% 133.00 68 133.50 73 32.88
2020-11-16 8046 11120015 6867 1503634449 136.50 137.50 133.50 134.50 1.00 0.75% 134.50 82 135.00 155 33.13
2020-11-18 8046 14630643 8919 2063445972 143.00 144.00 139.50 140.50 3.50 4.46% 140.50 311 141.00 140 34.61
2020-11-19 8046 12721620 7163 1747548980 139.00 139.50 136.00 136.50 4.00 -2.85% 136.50 375 137.00 160 33.62
2020-11-23 8046 17539144 9835 2147483647 140.50 144.00 138.50 139.00 1.00 1.83% 139.00 296 139.50 2 34.24
2020-11-24 8046 38270495 20542 2147483647 141.50 152.50 141.50 152.50 13.50 9.71% 152.50 9313 0.00 0 37.56
2020-11-25 8046 41681268 22838 2147483647 155.00 158.00 149.00 150.00 2.50 -1.64% 150.00 52 150.50 66 36.95
2020-11-26 8046 27171758 15110 2147483647 151.00 165.00 151.00 165.00 15.00 10% 165.00 7915 0.00 0 40.64
2020-11-27 8046 50449094 31055 2147483647 170.00 175.50 165.50 171.00 6.00 3.64% 171.00 59 171.50 155 42.12
2020-11-30 8046 45295050 28697 2147483647 172.50 185.50 171.50 181.00 10.00 5.85% 180.00 18 181.00 154 44.58
2020-12-01 8046 21992606 14135 2147483647 181.00 182.00 173.00 175.00 6.00 -3.31% 175.00 77 175.50 112 43.10
2020-12-02 8046 17780683 11759 2147483647 175.00 181.50 174.50 177.50 2.50 1.43% 177.50 2 178.00 72 43.72
2020-12-04 8046 16173662 10608 2147483647 170.50 175.00 168.00 169.50 2.50 -4.51% 169.50 32 170.00 94 41.75
2020-12-07 8046 15775364 10339 2147483647 171.00 178.50 171.00 172.50 3.00 1.77% 172.50 103 173.00 16 42.49
2020-12-11 8046 55895828 33862 2147483647 181.00 194.50 173.50 173.50 4.50 0.58% 173.50 119 174.00 5 42.73
2020-12-16 8046 20118974 12585 2147483647 179.00 182.50 175.00 176.50 2.00 1.73% 176.50 56 177.00 32 43.47
2020-12-18 8046 16902703 10021 2147483647 175.50 177.00 171.50 173.00 3.50 -1.98% 173.00 59 173.50 38 42.61
2020-12-21 8046 14119183 8195 2147483647 172.50 177.00 167.00 177.00 4.00 2.31% 176.50 3 177.00 378 43.60
2020-12-22 8046 11360206 7500 1957967020 174.00 174.00 170.00 170.00 7.00 -3.95% 169.50 65 170.00 21 41.87
2020-12-25 8046 10335095 7503 1757406375 172.50 174.50 168.00 168.50 3.00 -0.88% 168.50 321 169.00 57 41.50
2020-12-28 8046 9969632 6740 1709355256 168.50 174.00 168.50 173.50 5.00 2.97% 173.00 10 173.50 57 42.73
2020-12-29 8046 11335320 6874 1979169493 173.00 177.00 172.00 175.00 1.50 0.86% 174.50 5 175.00 259 43.10
2020-12-30 8046 16856149 10112 2147483647 175.00 180.00 175.00 178.00 3.00 1.71% 178.00 258 178.50 186 43.84