矽創(8016)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　　　163.00
0
0%		167.00
4
2.45%		 165.00
-2
-1.2%		165.00
0
0%		 　166.50
1.5
0.91%		164.00
-2.5
-1.5%		170.50
6.5
3.96%		172.00
1.5
0.88%		175.00
3
1.74%		 　177.00
2
1.14%		175.50
-1.5
-0.85%		170.00
-5.5
-3.13%		171.50
1.5
0.88%		178.00
6.5
3.79%		 　171.50
-6.5
-3.65%		167.50
-4
-2.33%		170.00
2.5
1.49%		165.50
-4.5
-2.65%		160.50
-5
-3.02%		 168.84
2 月　163.00
2.5
1.56%		164.50
1.5
0.92%		163.50
-1
-0.61%		 　　　　　　　　　　　175.50
12
7.34%		173.50
-2
-1.14%		175.00
1.5
0.86%		 　　173.50
-1.5
-0.86%		 192.50
19
10.95%		 188.09
3 月　212.50
20
10.39%		208.00
-4.5
-2.12%		201.50
-6.5
-3.13%		200.00
-1.5
-0.74%		 　196.50
-3.5
-1.75%		190.00
-6.5
-3.31%		190.00
0
0%		195.00
5
2.63%		203.00
8
4.1%		 　211.00
8
3.94%		227.00
16
7.58%		223.00
-4
-1.76%		235.00
12
5.38%		243.50
8.5
3.62%		 　239.00
-4.5
-1.85%		230.50
-8.5
-3.56%		233.50
3
1.3%		235.50
2
0.86%		236.00
0.5
0.21%		 　242.00
6
2.54%		239.00
-3
-1.24%		 219.75
4 月233.50
-5.5
-2.3%		 　　　243.00
9.5
4.07%		253.00
10
4.12%		256.50
3.5
1.38%		253.50
-3
-1.17%		 　235.50
-18
-7.1%		232.00
-3.5
-1.49%		227.00
-5
-2.16%		237.00
10
4.41%		245.50
8.5
3.59%		 　247.00
1.5
0.61%		261.00
14
5.67%		276.50
15.5
5.94%		273.00
-3.5
-1.27%		300.00
27
9.89%		 　317.50
17.5
5.83%		309.50
-8
-2.52%		326.50
17
5.49%		314.50
-12
-3.68%		 268.32
5 月　　311.50
-3
-0.95%		303.50
-8
-2.57%		275.00
-28.5
-9.39%		257.50
-17.5
-6.36%		279.50
22
8.54%		 　262.00
-17.5
-6.26%		236.00
-26
-9.92%		221.00
-15
-6.36%		229.00
8
3.62%		234.00
5
2.18%		 　225.00
-9
-3.85%		238.00
13
5.78%		260.00
22
9.24%		234.50
-25.5
-9.81%		240.00
5.5
2.35%		 　261.00
21
8.75%		270.00
9
3.45%		260.00
-10
-3.7%		256.50
-3.5
-1.35%		266.00
9.5
3.7%		 288.50
22.5
8.46%		258.98
6 月287.00
-1.5
-0.52%		274.00
-13
-4.53%		277.00
3
1.09%		282.50
5.5
1.99%		 　281.50
-1
-0.35%		284.00
2.5
0.89%		292.00
8
2.82%		292.00
0
0%		291.50
-0.5
-0.17%		 　　298.00
6.5
2.23%		288.50
-9.5
-3.19%		291.50
3
1.04%		285.00
-6.5
-2.23%		 　276.50
-8.5
-2.98%		272.50
-4
-1.45%		284.50
12
4.4%		283.50
-1
-0.35%		285.00
1.5
0.53%		 　291.00
6
2.11%		288.00
-3
-1.03%		313.00
25
8.68%		 287.23
7 月302.50
-10.5
-3.35%		310.50
8
2.64%		 　319.50
9
2.9%		318.50
-1
-0.31%		314.00
-4.5
-1.41%		314.00
0
0%		314.50
0.5
0.16%		 　311.00
-3.5
-1.11%		298.50
-12.5
-4.02%		300.00
1.5
0.5%		307.50
7.5
2.5%		311.50
4
1.3%		 　318.00
6.5
2.09%		303.00
-15
-4.72%		314.00
11
3.63%		335.00
21
6.69%		333.50
-1.5
-0.45%		 　366.50
33
9.9%		382.00
15.5
4.23%		344.00
-38
-9.95%		367.50
23.5
6.83%		384.00
16.5
4.49%		 329
8 月　398.50
14.5
3.78%		391.50
-7
-1.76%		393.50
2
0.51%		389.00
-4.5
-1.14%		393.00
4
1.03%		 　363.50
-29.5
-7.51%		379.50
16
4.4%		365.00
-14.5
-3.82%		369.50
4.5
1.23%		350.00
-19.5
-5.28%		 　352.00
2
0.57%		327.50
-24.5
-6.96%		335.00
7.5
2.29%		314.50
-20.5
-6.12%		323.50
9
2.86%		 　332.50
9
2.78%		314.00
-18.5
-5.56%		309.00
-5
-1.59%		300.50
-8.5
-2.75%		299.00
-1.5
-0.5%		 　301.00
2
0.67%		295.00
-6
-1.99%		344.06
9 月300.00
5
1.69%		284.50
-15.5
-5.17%		279.50
-5
-1.76%		 　256.00
-23.5
-8.41%		261.00
5
1.95%		263.50
2.5
0.96%		267.50
4
1.52%		273.00
5.5
2.06%		 　264.00
-9
-3.3%		265.00
1
0.38%		259.00
-6
-2.26%		262.00
3
1.16%		268.00
6
2.29%		 　　　260.00
-8
-2.99%		255.50
-4.5
-1.73%		259.50
4
1.57%		 　261.00
1.5
0.58%		251.50
-9.5
-3.64%		238.00
-13.5
-5.37%		244.00
6
2.52%		 262.08
10 月238.50
-5.5
-2.25%		 　225.50
-13
-5.45%		234.00
8.5
3.77%		226.50
-7.5
-3.21%		236.00
9.5
4.19%		234.00
-2
-0.85%		 　　226.50
-7.5
-3.21%		219.00
-7.5
-3.31%		224.00
5
2.28%		229.50
5.5
2.46%		 　225.00
-4.5
-1.96%		233.00
8
3.56%		239.50
6.5
2.79%		238.50
-1
-0.42%		246.00
7.5
3.14%		 　245.50
-0.5
-0.2%		250.00
4.5
1.83%		255.50
5.5
2.2%		262.00
6.5
2.54%		266.50
4.5
1.72%		 238.1
11 月256.50
-10
-3.75%		241.50
-15
-5.85%		251.50
10
4.14%		258.00
6.5
2.58%		267.00
9
3.49%		 　269.00
2
0.75%		274.50
5.5
2.04%		277.00
2.5
0.91%		273.50
-3.5
-1.26%		275.00
1.5
0.55%		 　282.00
7
2.55%		279.50
-2.5
-0.89%		294.50
15
5.37%		295.00
0.5
0.17%		292.00
-3
-1.02%		 　293.50
1.5
0.51%		281.50
-12
-4.09%		287.00
5.5
1.95%		281.00
-6
-2.09%		276.00
-5
-1.78%		 　277.50
1.5
0.54%		280.50
3
1.08%		 276.96
12 月292.50
12
4.28%		298.00
5.5
1.88%		298.00
0
0%		 　298.50
0.5
0.17%		306.00
7.5
2.51%		311.00
5
1.63%		301.00
-10
-3.22%		300.00
-1
-0.33%		 　301.50
1.5
0.5%		289.50
-12
-3.98%		305.00
15.5
5.35%		324.00
19
6.23%		332.00
8
2.47%		 　323.00
-9
-2.71%		325.50
2.5
0.77%		321.50
-4
-1.23%		320.50
-1
-0.31%		320.50
0
0%		 　320.50
0
0%		322.00
1.5
0.47%		319.50
-2.5
-0.78%		320.00
0.5
0.16%		　311.29

說明:最高漲幅:10.95%最低跌幅:-9.95% 最高價:398.50最低價:160.50平均價:265.51,灰色底表示週末,漲164天(1376)元,跌129天(-1062.5)元,平盤9天
11%=2,10%=10,9%=5,8%=4,7%=4,6%=6,5%=4,4%=26,3%=21,2%=31,1%=43,0%=17,-0%=1,-1%=3,-2%=3,-3%=4,-4%=7,-5%=7,-6%=11,-7%=15,-8%=24,-9%=24,-10%=30,

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 8016 2661466 1854 431214281 163.50 164.00 160.00 163.00 0.50 0% 162.50 17 163.00 67 16.25
2021-01-05 8016 5808728 3572 962561650 164.00 167.50 162.50 167.00 4.00 2.45% 166.50 777 167.00 81 16.65
2021-01-07 8016 2652805 1615 439254996 167.50 168.00 163.50 165.00 1.50 -1.2% 165.00 31 165.50 19 16.45
2021-01-08 8016 3118723 1861 510987267 166.50 166.50 162.00 165.00 0.00 0% 164.50 13 165.00 63 16.45
2021-01-11 8016 4718579 3599 799945089 166.50 173.50 166.00 166.50 1.50 0.91% 166.50 102 167.00 3 16.60
2021-01-12 8016 1799219 1371 297681303 166.50 168.00 163.50 164.00 2.50 -1.5% 164.00 51 164.50 13 16.35
2021-01-13 8016 6856519 4122 1155683911 165.00 170.50 165.00 170.50 6.50 3.96% 170.50 34 171.00 123 17.00
2021-01-14 8016 3286114 2434 567349705 171.00 175.50 171.00 172.00 1.50 0.88% 171.50 75 172.50 20 17.15
2021-01-15 8016 4232696 3101 734792121 173.50 177.00 168.50 175.00 3.00 1.74% 174.50 13 175.00 96 17.45
2021-01-18 8016 3045134 2341 533740537 176.00 178.00 170.00 177.00 2.00 1.14% 177.00 34 177.50 3 17.65
2021-01-19 8016 1806243 1304 318460666 177.00 178.50 175.00 175.50 1.50 -0.85% 175.00 59 175.50 10 17.50
2021-01-20 8016 2458216 1779 423335432 175.50 177.00 168.00 170.00 5.50 -3.13% 170.00 17 170.50 5 16.95
2021-01-21 8016 2266674 1609 387046079 174.00 174.50 167.50 171.50 1.50 0.88% 171.50 14 172.00 49 17.10
2021-01-22 8016 3031402 2223 533755164 172.00 178.00 172.00 178.00 6.50 3.79% 177.50 3 178.00 231 17.75
2021-01-25 8016 2606874 1995 449665003 178.00 178.00 170.00 171.50 6.50 -3.65% 171.00 63 171.50 17 17.10
2021-01-26 8016 1617447 1275 273953039 171.50 171.50 167.50 167.50 4.00 -2.33% 167.50 39 168.00 16 16.70
2021-01-27 8016 912653 747 154818781 169.00 171.50 168.00 170.00 2.50 1.49% 170.00 4 170.50 10 16.95
2021-01-28 8016 1029278 848 171386906 168.00 169.00 165.00 165.50 4.50 -2.65% 165.00 37 165.50 5 16.50
2021-01-29 8016 1344640 989 219776374 167.00 168.00 160.50 160.50 5.00 -3.02% 160.50 15 161.00 3 16.00
2021-02-02 8016 566465 491 92561913 162.50 164.00 162.50 163.00 2.00 1.56% 163.00 11 163.50 23 16.25
2021-02-03 8016 518870 434 85347602 164.50 165.00 163.00 164.50 1.50 0.92% 164.50 6 165.00 20 16.40
2021-02-04 8016 370267 287 60653203 164.50 164.50 163.00 163.50 1.00 -0.61% 163.50 31 164.00 4 16.30
2021-02-17 8016 2879058 1890 498359770 174.50 176.00 170.00 175.50 7.50 7.34% 175.00 28 175.50 55 17.50
2021-02-18 8016 1342030 1002 231659733 174.00 174.00 170.00 173.50 2.00 -1.14% 173.00 26 173.50 5 17.30
2021-02-19 8016 1232223 947 214094276 173.50 175.00 172.00 175.00 1.50 0.86% 174.50 2 175.00 23 17.45
2021-02-23 8016 804557 659 139301179 174.00 174.50 171.50 173.50 2.00 -0.86% 173.00 20 173.50 4 17.30
2021-02-25 8016 6173770 3644 1157565381 176.50 192.50 176.50 192.50 17.50 10.95% 192.50 5188 0.00 0 19.19
2021-03-02 8016 3679435 1859 775142420 205.00 212.50 203.50 212.50 19.00 10.39% 212.50 1537 0.00 0 21.19
2021-03-03 8016 9227291 6120 1891557655 211.00 211.50 196.00 208.00 4.50 -2.12% 207.50 31 208.00 7 20.74
2021-03-04 8016 5250563 3955 1077754674 210.00 214.50 199.00 201.50 6.50 -3.13% 201.00 13 201.50 20 20.09
2021-03-05 8016 3683935 2725 728398004 197.00 202.00 192.00 200.00 1.50 -0.74% 200.00 11 200.50 12 19.94
2021-03-08 8016 2130746 1644 420896191 200.00 203.00 194.00 196.50 3.50 -1.75% 196.00 2 196.50 18 19.59
2021-03-09 8016 2460023 1820 470145019 194.50 196.00 188.00 190.00 6.50 -3.31% 190.00 50 190.50 4 18.94
2021-03-10 8016 882311 768 169284912 194.50 194.50 190.00 190.00 0.00 0% 190.00 32 190.50 12 18.94
2021-03-11 8016 2729546 2028 536861567 193.00 200.50 192.50 195.00 5.00 2.63% 195.00 32 195.50 3 19.44
2021-03-12 8016 3277523 2561 662965656 196.50 206.00 196.00 203.00 8.00 4.1% 203.00 149 203.50 2 20.24
2021-03-15 8016 5334192 4231 1124817299 202.50 219.50 202.00 211.00 8.00 3.94% 210.50 2 211.00 7 21.04
2021-03-16 8016 11656546 8683 2147483647 212.00 232.00 210.50 227.00 16.00 7.58% 227.00 1 227.50 32 22.63
2021-03-17 8016 6123091 4730 1384148424 232.00 235.00 217.00 223.00 4.00 -1.76% 222.50 1 223.00 370 22.23
2021-03-18 8016 7714159 6030 1810109677 228.00 242.00 227.50 235.00 12.00 5.38% 235.00 16 235.50 14 20.36
2021-03-19 8016 8217921 6315 1961094707 233.00 248.50 226.00 243.50 8.50 3.62% 243.50 2 244.00 3 21.10
2021-03-22 8016 5143618 4171 1252036933 243.00 250.00 238.00 239.00 4.50 -1.85% 239.00 27 239.50 26 20.71
2021-03-23 8016 4832588 3625 1128411408 242.00 245.00 227.00 230.50 8.50 -3.56% 230.50 4 231.00 3 19.97
2021-03-24 8016 1990963 1504 462290300 231.50 234.50 228.50 233.50 3.00 1.3% 233.50 44 234.00 201 20.23
2021-03-25 8016 4537292 3572 1067592344 235.50 241.50 228.50 235.50 2.00 0.86% 235.50 6 236.00 46 20.41
2021-03-26 8016 3751295 2794 889083881 233.00 241.00 231.50 236.00 0.50 0.21% 236.00 40 236.50 12 20.45
2021-03-29 8016 3083645 2151 737062440 236.00 242.50 235.00 242.00 6.00 2.54% 241.50 17 242.00 12 20.97
2021-03-30 8016 2775158 2179 668479223 244.50 246.50 238.50 239.00 3.00 -1.24% 239.00 3 239.50 2 20.71
2021-04-01 8016 2957020 2349 697510781 242.00 244.00 233.00 233.50 5.50 -2.3% 233.50 69 234.00 5 20.23
2021-04-06 8016 3444688 2844 835530750 236.00 247.50 236.00 243.00 9.50 4.07% 243.00 20 243.50 4 21.06
2021-04-07 8016 4208565 3491 1053959073 244.00 254.50 243.00 253.00 10.00 4.12% 252.50 42 253.00 24 21.92
2021-04-08 8016 6432064 5266 1689221059 257.50 273.00 254.00 256.50 3.50 1.38% 256.50 12 257.00 127 22.23
2021-04-09 8016 2783651 2403 711407649 259.00 262.00 250.50 253.50 3.00 -1.17% 253.00 2 253.50 7 21.97
2021-04-12 8016 4690946 3768 1127120993 254.00 255.50 233.00 235.50 18.00 -7.1% 235.50 4 236.00 5 20.41
2021-04-13 8016 3305304 2596 784307071 237.50 244.50 232.00 232.00 3.50 -1.49% 232.00 85 232.50 4 20.10
2021-04-14 8016 4138595 3237 927012901 233.50 236.00 214.00 227.00 5.00 -2.16% 227.00 8 229.00 11 19.67
2021-04-15 8016 3472267 2662 818090287 230.00 242.00 225.00 237.00 10.00 4.41% 236.50 16 237.00 24 20.54
2021-04-16 8016 3610329 2828 884756430 242.00 249.50 240.50 245.50 8.50 3.59% 245.00 1 245.50 6 21.27
2021-04-19 8016 3830255 3233 962670719 251.00 259.00 245.50 247.00 1.50 0.61% 247.00 3 247.50 2 21.40
2021-04-20 8016 7045641 5630 1850087833 253.00 271.50 248.50 261.00 14.00 5.67% 261.00 21 261.50 2 22.62
2021-04-21 8016 5941512 4743 1618734768 265.50 278.00 262.00 276.50 15.50 5.94% 276.00 10 276.50 12 23.96
2021-04-22 8016 7859898 6494 2147483647 282.50 298.50 270.00 273.00 3.50 -1.27% 272.50 12 273.00 2 23.66
2021-04-23 8016 6328263 4916 1835932715 276.00 300.00 271.50 300.00 27.00 9.89% 300.00 82 0.00 0 26.00
2021-04-26 8016 8019621 6342 2147483647 305.00 317.50 297.50 317.50 17.50 5.83% 317.00 1 317.50 21 27.51
2021-04-27 8016 4861845 4090 1517265410 317.00 318.50 308.00 309.50 8.00 -2.52% 309.50 12 310.00 10 26.82
2021-04-28 8016 13822958 9852 2147483647 320.00 340.00 309.00 326.50 17.00 5.49% 326.00 24 326.50 7 28.29
2021-04-29 8016 7757583 6701 2147483647 332.00 338.50 311.50 314.50 12.00 -3.68% 314.00 16 314.50 2 27.25
2021-05-03 8016 6988513 5865 2147483647 312.00 323.50 299.00 311.50 3.00 -0.95% 311.00 2 311.50 28 26.99
2021-05-04 8016 7124671 5827 2135004542 315.00 316.50 281.00 303.50 8.00 -2.57% 303.00 29 303.50 6 26.30
2021-05-05 8016 6954154 6094 1980397854 299.00 301.00 273.50 275.00 28.50 -9.39% 274.50 17 275.00 24 23.83
2021-05-06 8016 9819399 7514 2147483647 278.00 281.00 250.00 257.50 17.50 -6.36% 257.50 45 258.00 6 22.31
2021-05-07 8016 7240294 6660 1969697925 267.00 282.00 258.50 279.50 22.00 8.54% 279.50 76 280.00 11 24.22
2021-05-10 8016 7296494 5766 1983004514 283.50 286.00 261.00 262.00 17.50 -6.26% 262.00 19 262.50 1 22.70
2021-05-11 8016 6600961 5230 1587516617 243.00 257.50 236.00 236.00 26.00 -9.92% 0.00 0 236.00 3114 20.45
2021-05-12 8016 12196748 8767 2147483647 237.00 242.00 212.50 221.00 15.00 -6.36% 220.50 13 221.00 1 14.10
2021-05-13 8016 9237328 7134 2084376369 220.00 234.00 212.00 229.00 8.00 3.62% 229.00 1 229.50 8 14.61
2021-05-14 8016 9130187 6716 2147483647 239.00 248.50 230.00 234.00 5.00 2.18% 234.00 1 234.50 8 14.93
2021-05-17 8016 7445530 5870 1699088567 224.50 241.50 215.00 225.00 9.00 -3.85% 224.00 6 225.00 24 14.36
2021-05-18 8016 9980099 7762 2147483647 235.00 244.00 225.50 238.00 13.00 5.78% 238.00 12 238.50 6 15.19
2021-05-19 8016 15174906 10564 2147483647 236.00 260.00 232.50 260.00 22.00 9.24% 259.50 27 260.00 2 16.59
2021-05-20 8016 12451366 9298 2147483647 252.50 259.00 234.00 234.50 25.50 -9.81% 234.50 64 235.00 16 14.96
2021-05-21 8016 6323271 5056 1498526921 239.00 243.00 230.50 240.00 5.50 2.35% 239.50 66 240.00 66 15.32
2021-05-24 8016 9899147 7310 2147483647 237.00 264.00 233.00 261.00 21.00 8.75% 261.00 59 261.50 5 16.66
2021-05-25 8016 14489694 11179 2147483647 268.50 283.00 263.00 270.00 9.00 3.45% 270.00 137 270.50 9 17.23
2021-05-26 8016 8005157 6734 2100494625 270.00 273.00 255.50 260.00 10.00 -3.7% 259.50 91 260.00 14 16.59
2021-05-27 8016 6148837 4833 1594779913 254.00 266.00 250.00 256.50 3.50 -1.35% 256.50 67 257.00 22 16.37
2021-05-28 8016 6710321 5174 1792202735 262.50 273.00 261.50 266.00 9.50 3.7% 265.50 10 266.00 17 16.98
2021-05-31 8016 11343038 8774 2147483647 273.00 292.00 270.50 288.50 22.50 8.46% 288.00 20 288.50 32 18.41
2021-06-01 8016 12409917 10243 2147483647 290.50 302.00 282.00 287.00 1.50 -0.52% 286.50 5 287.00 2 18.32
2021-06-02 8016 8315280 6688 2147483647 288.50 292.00 272.50 274.00 13.00 -4.53% 274.00 3 274.50 14 17.49
2021-06-03 8016 5918495 4800 1648826705 279.50 283.50 274.00 277.00 3.00 1.09% 277.00 6 277.50 12 17.68
2021-06-04 8016 5344277 4460 1495540588 274.00 286.50 270.50 282.50 5.50 1.99% 282.50 20 283.00 17 18.03
2021-06-07 8016 5933022 4657 1647929072 283.50 284.00 270.00 281.50 1.00 -0.35% 281.00 1 281.50 21 17.96
2021-06-08 8016 10405734 8369 2147483647 286.00 297.00 282.00 284.00 2.50 0.89% 283.50 14 284.00 23 18.12
2021-06-09 8016 8193406 6632 2147483647 284.00 294.50 282.50 292.00 8.00 2.82% 292.00 6 292.50 46 18.63
2021-06-10 8016 9891704 7906 2147483647 299.50 303.50 289.00 292.00 0.00 0% 291.50 5 292.00 35 18.63
2021-06-11 8016 4518422 4101 1312892019 293.00 297.00 286.00 291.50 0.50 -0.17% 291.00 9 291.50 34 18.60
2021-06-15 8016 5395140 4456 1594142519 294.00 299.00 290.00 298.00 6.50 2.23% 298.00 61 298.50 62 19.02
2021-06-16 8016 5259165 4507 1542386834 298.00 301.00 288.00 288.50 9.50 -3.19% 288.50 23 289.00 5 18.41
2021-06-17 8016 3285457 2816 944422174 283.50 292.50 282.00 291.50 3.00 1.04% 291.50 3 292.00 36 18.60
2021-06-18 8016 4005205 3459 1155511181 292.00 295.00 284.00 285.00 6.50 -2.23% 285.00 24 285.50 9 18.19
2021-06-21 8016 5160379 4242 1431943636 280.00 284.50 273.50 276.50 8.50 -2.98% 276.50 7 277.00 31 17.65
2021-06-22 8016 4514842 3990 1236341288 280.00 281.50 268.00 272.50 4.00 -1.45% 272.50 3 273.50 6 17.39
2021-06-23 8016 4534864 3902 1277325283 277.00 285.50 274.50 284.50 12.00 4.4% 284.50 12 285.00 20 18.16
2021-06-24 8016 2606386 2272 739909040 286.50 288.00 281.00 283.50 1.00 -0.35% 283.50 14 284.00 10 18.09
2021-06-25 8016 2263970 1934 646830858 286.00 289.00 283.50 285.00 1.50 0.53% 284.50 19 285.00 8 18.19
2021-06-28 8016 4337445 3490 1245831505 285.50 291.00 282.00 291.00 6.00 2.11% 290.50 19 291.00 106 18.57
2021-06-29 8016 5692607 4285 1666004309 295.00 298.00 288.00 288.00 3.00 -1.03% 288.00 99 288.50 9 18.38
2021-06-30 8016 11669756 9638 2147483647 292.50 314.00 292.00 313.00 25.00 8.68% 312.50 2 313.00 19 19.97
2021-07-01 8016 7244472 6026 2147483647 317.00 319.00 298.50 302.50 10.50 -3.35% 302.50 38 303.00 11 19.30
2021-07-02 8016 5421363 4701 1658014667 300.50 312.00 296.00 310.50 8.00 2.64% 310.00 7 310.50 12 19.81
2021-07-05 8016 6547954 5358 2092218794 318.00 326.00 313.50 319.50 9.00 2.9% 318.50 2 319.50 5 20.39
2021-07-06 8016 4472711 3803 1420764816 320.00 328.00 312.00 318.50 1.00 -0.31% 318.50 17 319.00 51 20.33
2021-07-07 8016 4459515 3709 1423356785 317.00 327.00 313.00 314.00 4.50 -1.41% 314.00 47 314.50 1 20.04
2021-07-08 8016 4202016 3477 1328348879 316.00 324.00 310.50 314.00 0.00 0% 314.00 20 315.00 7 20.04
2021-07-09 8016 3344588 2735 1046667341 311.00 318.50 305.00 314.50 0.50 0.16% 314.50 8 315.00 35 20.07
2021-07-12 8016 2598865 2347 819224533 320.00 321.00 310.00 311.00 3.50 -1.11% 311.00 27 311.50 1 19.85
2021-07-13 8016 3596001 3466 1102011341 314.50 318.00 296.00 298.50 12.50 -4.02% 298.50 13 299.00 28 19.05
2021-07-14 8016 3303344 2995 989136692 302.50 306.50 288.50 300.00 1.50 0.5% 300.00 31 300.50 25 19.14
2021-07-15 8016 2917643 2558 880952432 298.00 307.50 296.00 307.50 0.00 2.5% 307.00 17 307.50 1 19.62
2021-07-16 8016 6664248 5577 2101961624 304.00 324.00 302.50 311.50 4.00 1.3% 311.00 5 312.00 8 19.88
2021-07-19 8016 7528423 5823 2147483647 315.50 323.50 311.00 318.00 6.50 2.09% 317.50 11 318.00 8 20.29
2021-07-20 8016 6680546 6000 2047580864 313.00 313.50 300.00 303.00 15.00 -4.72% 303.00 27 303.50 4 19.34
2021-07-21 8016 6299107 5006 1964148321 309.00 316.50 305.00 314.00 11.00 3.63% 313.50 4 314.00 6 20.04
2021-07-22 8016 13140000 9336 2147483647 322.50 338.50 316.00 335.00 21.00 6.69% 334.50 8 335.00 23 21.38
2021-07-23 8016 11830957 9319 2147483647 336.50 350.00 327.00 333.50 1.50 -0.45% 333.00 6 333.50 11 21.28
2021-07-26 8016 7768381 5650 2147483647 339.00 366.50 338.50 366.50 33.00 9.9% 366.50 1988 0.00 0 23.39
2021-07-27 8016 13576222 11216 2147483647 371.00 388.00 357.00 382.00 15.50 4.23% 381.50 3 382.00 24 24.38
2021-07-28 8016 11526905 9696 2147483647 380.00 380.00 344.00 344.00 38.00 -9.95% 0.00 0 344.00 239 21.95
2021-07-29 8016 12885102 10431 2147483647 350.00 372.00 334.00 367.50 23.50 6.83% 367.50 12 368.00 17 23.45
2021-07-30 8016 19070128 15063 2147483647 371.00 401.50 364.50 384.00 16.50 4.49% 383.50 6 384.50 10 24.51
2021-08-02 8016 13396516 11271 2147483647 400.00 416.50 390.00 398.50 14.50 3.78% 398.00 24 398.50 2 25.43
2021-08-03 8016 6981322 6186 2147483647 398.50 406.00 385.50 391.50 7.00 -1.76% 391.50 28 392.00 8 24.98
2021-08-04 8016 6396441 6042 2147483647 394.50 400.00 381.50 393.50 2.00 0.51% 393.00 66 393.50 3 25.11
2021-08-05 8016 5368216 5190 2092756095 390.00 397.50 383.00 389.00 4.50 -1.14% 389.00 3 389.50 8 24.82
2021-08-06 8016 5372217 4430 2091835153 390.00 397.50 382.00 393.00 4.00 1.03% 393.00 3 393.50 9 25.08
2021-08-09 8016 7690299 6910 2147483647 386.00 392.00 363.50 363.50 29.50 -7.51% 363.50 5 364.00 12 23.20
2021-08-10 8016 9399329 7473 2147483647 370.50 384.00 367.00 379.50 16.00 4.4% 379.00 5 379.50 7 24.22
2021-08-11 8016 8905553 7689 2147483647 369.50 377.00 353.00 365.00 14.50 -3.82% 364.50 7 365.00 3 23.29
2021-08-12 8016 6162705 4978 2147483647 369.50 378.00 366.00 369.50 4.50 1.23% 369.00 4 369.50 7 14.08
2021-08-13 8016 5239449 4960 1886568018 370.00 373.00 350.00 350.00 19.50 -5.28% 350.00 73 351.00 8 13.33
2021-08-16 8016 5008316 4617 1735090591 341.00 353.50 336.00 352.00 2.00 0.57% 352.00 7 352.50 48 13.41
2021-08-17 8016 6398945 5524 2147483647 347.00 355.00 323.50 327.50 24.50 -6.96% 327.50 10 328.00 10 12.48
2021-08-18 8016 12403126 9789 2147483647 321.00 335.00 304.50 335.00 7.50 2.29% 334.50 2 335.00 24 12.76
2021-08-19 8016 6015870 5228 1964339492 328.00 339.00 314.50 314.50 20.50 -6.12% 314.00 18 314.50 1 11.98
2021-08-20 8016 5205543 4386 1677247172 320.00 328.50 313.00 323.50 9.00 2.86% 323.00 7 323.50 18 12.32
2021-08-23 8016 3330971 2883 1107902001 328.00 338.50 327.00 332.50 9.00 2.78% 332.50 7 333.00 14 12.67
2021-08-24 8016 6293753 5583 2020921119 336.50 338.00 314.00 314.00 18.50 -5.56% 313.50 21 314.00 53 11.96
2021-08-25 8016 5939111 5076 1843399912 312.00 315.00 305.00 309.00 5.00 -1.59% 309.00 57 309.50 1 11.77
2021-08-26 8016 6303011 5419 1929003688 315.00 318.00 299.00 300.50 8.50 -2.75% 300.50 20 301.00 4 11.45
2021-08-27 8016 6141961 5454 1833294451 300.00 308.00 292.00 299.00 1.50 -0.5% 298.50 1 299.00 17 11.39
2021-08-30 8016 3627651 3269 1083230254 303.00 304.50 294.00 301.00 2.00 0.67% 300.50 5 301.00 16 11.47
2021-08-31 8016 5944280 5121 1775816871 303.00 306.00 293.00 295.00 6.00 -1.99% 295.00 39 295.50 8 11.24
2021-09-01 8016 5566193 4659 1642867946 290.50 300.50 288.50 300.00 5.00 1.69% 299.50 23 300.00 16 11.43
2021-09-02 8016 7359588 6676 2142851236 299.00 302.00 284.00 284.50 15.50 -5.17% 284.50 4 285.00 20 10.84
2021-09-03 8016 5952401 5039 1687665189 289.00 290.00 279.00 279.50 5.00 -1.76% 279.50 1 280.00 12 10.65
2021-09-06 8016 9860362 8432 2147483647 279.00 279.00 255.00 256.00 23.50 -8.41% 256.00 3 256.50 3 9.75
2021-09-07 8016 5478267 4765 1435911079 259.00 267.50 257.00 261.00 5.00 1.95% 261.00 16 261.50 1 9.94
2021-09-08 8016 4794157 4085 1266775629 258.50 269.00 257.50 263.50 2.50 0.96% 263.00 9 263.50 11 10.04
2021-09-09 8016 4668426 3972 1254758917 262.00 273.50 262.00 267.50 4.00 1.52% 267.00 61 267.50 2 10.19
2021-09-10 8016 4752468 3840 1282499311 269.00 274.50 264.00 273.00 5.50 2.06% 272.50 17 273.00 8 10.40
2021-09-13 8016 3138018 2656 838844246 272.50 273.50 263.50 264.00 9.00 -3.3% 264.00 17 264.50 3 10.06
2021-09-14 8016 2701144 2246 715141686 266.00 269.00 260.00 265.00 1.00 0.38% 264.50 4 265.00 3 10.10
2021-09-15 8016 4356136 3998 1117226959 263.50 264.50 252.00 259.00 6.00 -2.26% 259.00 2 259.50 43 9.87
2021-09-16 8016 2932925 2695 771518637 261.50 267.00 260.50 262.00 3.00 1.16% 262.00 20 262.50 3 9.98
2021-09-17 8016 3735000 2870 989339000 263.00 268.00 259.50 268.00 6.00 2.29% 267.50 9 268.00 27 10.21
2021-09-22 8016 3220119 3241 827443206 259.00 260.00 252.00 260.00 8.00 -2.99% 260.00 6 260.50 17 9.90
2021-09-23 8016 2851329 2478 734643481 260.50 263.50 254.00 255.50 4.50 -1.73% 255.50 1 256.00 3 9.73
2021-09-24 8016 3276785 2561 852838554 258.50 264.00 255.50 259.50 4.00 1.57% 259.00 39 259.50 37 9.89
2021-09-27 8016 1834852 1609 476360671 258.50 263.00 255.00 261.00 1.50 0.58% 261.00 6 261.50 3 9.94
2021-09-28 8016 2692787 2478 685222227 259.00 259.50 251.50 251.50 9.50 -3.64% 251.50 15 252.00 7 9.58
2021-09-29 8016 4757028 4163 1146736214 242.00 247.50 235.50 238.00 13.50 -5.37% 237.50 19 238.00 84 9.07
2021-09-30 8016 3074761 2319 747181034 241.50 246.50 237.00 244.00 6.00 2.52% 244.00 4 244.50 3 9.30
2021-10-01 8016 3628529 2882 884659296 242.00 250.50 237.00 238.50 5.50 -2.25% 238.50 9 239.00 21 9.09
2021-10-04 8016 3598641 3428 832670925 241.00 242.50 225.50 225.50 13.00 -5.45% 225.50 25 226.00 7 8.59
2021-10-05 8016 3828739 3145 882763587 220.50 237.50 220.50 234.00 8.50 3.77% 233.50 14 234.00 6 8.91
2021-10-06 8016 2523342 3053 577672373 235.00 235.00 225.00 226.50 7.50 -3.21% 226.00 5 227.00 20 8.63
2021-10-07 8016 2314225 1823 542308288 230.50 237.00 230.00 236.00 9.50 4.19% 235.50 7 236.00 14 8.99
2021-10-08 8016 1688086 1489 398697147 235.50 240.00 233.00 234.00 2.00 -0.85% 233.50 16 234.00 3 8.91
2021-10-12 8016 1635985 1421 376694602 234.00 236.00 226.00 226.50 7.50 -3.21% 226.50 40 227.00 5 8.63
2021-10-13 8016 1978401 1527 441556693 229.00 231.50 219.00 219.00 7.50 -3.31% 219.00 10 220.00 4 8.34
2021-10-14 8016 1902955 1489 423994036 224.00 226.50 218.00 224.00 5.00 2.28% 224.00 4 225.00 17 8.53
2021-10-15 8016 1105728 1290 253188706 231.00 231.50 227.50 229.50 5.50 2.46% 229.00 7 229.50 22 8.74
2021-10-18 8016 1255812 1064 284136866 231.00 231.00 223.00 225.00 4.50 -1.96% 225.00 3 225.50 5 8.57
2021-10-19 8016 2157110 1753 499547152 227.00 234.00 227.00 233.00 8.00 3.56% 232.50 21 233.00 27 8.88
2021-10-20 8016 3081455 2425 726123374 236.00 239.50 231.00 239.50 6.50 2.79% 239.50 9 240.00 50 9.12
2021-10-21 8016 6851760 6299 1687782409 237.50 255.00 236.50 238.50 1.00 -0.42% 238.50 91 239.00 5 9.09
2021-10-22 8016 2544571 2488 617699819 240.00 247.00 237.50 246.00 7.50 3.14% 245.50 18 246.00 7 9.37
2021-10-25 8016 2580521 2548 627489171 247.00 247.00 238.50 245.50 0.50 -0.2% 245.50 13 246.00 28 9.35
2021-10-26 8016 4640266 3730 1170834128 247.50 257.50 247.50 250.00 4.50 1.83% 249.50 21 250.00 5 9.52
2021-10-27 8016 2963277 2580 748284753 248.50 255.50 246.50 255.50 5.50 2.2% 255.00 21 255.50 11 9.73
2021-10-28 8016 7455328 5954 1961936692 255.00 272.00 252.50 262.00 6.50 2.54% 262.00 23 262.50 40 9.98
2021-10-29 8016 7745373 6926 2086485476 274.00 275.00 263.50 266.50 4.50 1.72% 266.00 13 266.50 7 10.15
2021-11-01 8016 4483276 4279 1166524529 268.00 269.00 256.50 256.50 10.00 -3.75% 256.50 71 257.00 20 9.77
2021-11-02 8016 4924905 4750 1225191403 256.00 258.50 241.50 241.50 15.00 -5.85% 241.50 19 242.00 53 9.20
2021-11-03 8016 3487133 2987 869039943 243.50 254.00 241.50 251.50 10.00 4.14% 251.50 2 252.00 10 9.58
2021-11-04 8016 4117336 4651 1048041025 250.50 260.00 248.00 258.00 6.50 2.58% 257.50 2 258.00 16 9.83
2021-11-05 8016 7145838 6782 1888982257 257.00 271.00 255.50 267.00 9.00 3.49% 266.50 55 267.00 16 10.17
2021-11-08 8016 4447672 4769 1200844109 268.00 273.50 265.00 269.00 2.00 0.75% 268.50 44 269.00 19 10.25
2021-11-09 8016 5478333 4937 1511532279 272.00 280.00 271.50 274.50 5.50 2.04% 274.00 37 274.50 1 10.46
2021-11-10 8016 3808875 3455 1057172841 278.00 281.00 274.00 277.00 2.50 0.91% 276.50 2 277.00 143 7.04
2021-11-11 8016 3438560 2984 944664387 274.00 278.50 271.50 273.50 3.50 -1.26% 273.50 36 274.00 3 6.95
2021-11-12 8016 2657549 2361 735014596 276.50 279.50 274.00 275.00 1.50 0.55% 275.00 11 275.50 3 6.99
2021-11-15 8016 4586197 4751 1300548819 279.50 288.00 278.00 282.00 7.00 2.55% 282.00 24 282.50 70 7.17
2021-11-16 8016 2576406 2981 727566206 284.50 286.00 279.00 279.50 2.50 -0.89% 279.00 64 279.50 19 7.10
2021-11-17 8016 9361695 8052 2147483647 281.50 299.00 281.00 294.50 15.00 5.37% 294.00 10 294.50 23 7.48
2021-11-18 8016 7567584 6965 2147483647 297.00 305.00 292.00 295.00 0.50 0.17% 294.50 10 295.00 40 7.50
2021-11-19 8016 3821214 3950 1126171806 299.00 301.50 288.50 292.00 3.00 -1.02% 292.00 11 292.50 14 7.42
2021-11-22 8016 2831940 2754 834143655 294.00 298.50 291.00 293.50 1.50 0.51% 293.00 44 293.50 15 7.46
2021-11-23 8016 4153044 5536 1177802266 290.00 291.50 280.00 281.50 12.00 -4.09% 281.00 84 281.50 3 7.15
2021-11-24 8016 2807543 2561 795602114 281.50 287.00 276.00 287.00 5.50 1.95% 287.00 7 287.50 20 7.29
2021-11-25 8016 1795076 3057 508244148 287.00 289.50 281.00 281.00 6.00 -2.09% 281.00 12 281.50 24 7.14
2021-11-26 8016 1938086 1917 540375079 280.00 283.50 275.50 276.00 5.00 -1.78% 276.00 81 276.50 34 7.01
2021-11-29 8016 3081654 3481 841877622 271.50 280.50 262.50 277.50 1.50 0.54% 277.50 42 278.00 1 7.05
2021-11-30 8016 1979483 2656 557190923 282.00 285.00 279.50 280.50 3.00 1.08% 280.00 18 280.50 16 7.13
2021-12-01 8016 7228891 9388 2097963881 283.00 296.00 282.50 292.50 12.00 4.28% 292.00 8 292.50 6 7.43
2021-12-02 8016 5437892 8887 1612198811 293.50 300.00 290.00 298.00 5.50 1.88% 298.00 6 298.50 60 7.57
2021-12-03 8016 4747130 7602 1428970951 300.00 306.50 296.50 298.00 0.00 0% 298.00 4 298.50 5 7.57
2021-12-06 8016 1976392 2418 591034284 298.00 301.50 296.00 298.50 0.50 0.17% 298.50 10 299.00 4 7.59
2021-12-07 8016 4536460 5364 1384066683 303.50 310.00 300.00 306.00 7.50 2.51% 306.00 4 306.50 18 7.78
2021-12-08 8016 4660000 7723 1444465584 312.00 313.00 307.50 311.00 5.00 1.63% 310.50 44 311.00 82 7.90
2021-12-09 8016 4174725 4984 1278573703 314.00 314.50 301.00 301.00 10.00 -3.22% 301.00 64 301.50 23 7.65
2021-12-10 8016 2166651 3203 649971052 300.00 304.00 295.00 300.00 1.00 -0.33% 300.00 12 300.50 2 7.62
2021-12-13 8016 1468389 1537 443949152 304.00 304.50 300.00 301.50 1.50 0.5% 301.50 55 302.00 2 7.66
2021-12-14 8016 2936831 3156 859202323 299.00 299.50 289.00 289.50 12.00 -3.98% 289.00 65 289.50 1 7.36
2021-12-15 8016 3521154 3310 1053582406 290.00 305.00 288.50 305.00 15.50 5.35% 304.50 10 305.00 108 7.75
2021-12-16 8016 9920989 10680 2147483647 312.00 325.50 310.00 324.00 19.00 6.23% 323.50 19 324.00 17 8.23
2021-12-17 8016 11978948 15818 2147483647 322.00 340.00 318.00 332.00 8.00 2.47% 331.50 115 332.00 7 8.44
2021-12-20 8016 5720758 8626 1885115079 334.50 339.50 323.00 323.00 9.00 -2.71% 323.00 32 323.50 3 8.21
2021-12-21 8016 3339484 3769 1078406434 327.50 328.00 317.00 325.50 2.50 0.77% 325.50 18 326.00 21 8.27
2021-12-22 8016 3659024 4058 1196298194 330.50 334.50 319.50 321.50 4.00 -1.23% 321.00 32 321.50 2 8.17
2021-12-23 8016 2011391 1983 648224979 325.50 326.00 319.50 320.50 1.00 -0.31% 320.50 21 321.00 2 8.14
2021-12-24 8016 2141110 2042 692473585 324.00 328.00 320.50 320.50 0.00 0% 320.50 10 321.00 5 8.14
2021-12-27 8016 1504620 1469 485057987 322.00 326.50 319.50 320.50 0.00 0% 320.50 14 321.00 4 8.14
2021-12-28 8016 1732049 1904 560722581 324.50 326.50 320.50 322.00 1.50 0.47% 322.00 17 322.50 16 8.18
2021-12-29 8016 1216303 1588 389696293 324.00 324.00 319.50 319.50 2.50 -0.78% 319.50 34 320.00 12 8.12
2021-12-30 8016 1601919 1457 514513279 321.00 324.00 319.00 320.00 0.50 0.16% 320.00 30 320.50 9 8.13