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　　　200.00
0
0%		209.00
9
4.5%		 212.50
3.5
1.67%		216.00
3.5
1.65%		 　221.00
5
2.31%		222.00
1
0.45%		220.00
-2
-0.9%		224.00
4
1.82%		219.00
-5
-2.23%		 　223.00
4
1.83%		221.00
-2
-0.9%		216.50
-4.5
-2.04%		230.50
14
6.47%		253.50
23
9.98%		 　233.50
-20
-7.89%		238.00
4.5
1.93%		248.00
10
4.2%		236.00
-12
-4.84%		226.00
-10
-4.24%		 226.06
2 月　246.00
20
8.85%		243.50
-2.5
-1.02%		254.00
10.5
4.31%		 　　　　　　　　　　　286.50
32.5
12.8%		288.00
1.5
0.52%		290.00
2
0.69%		 　　286.00
-4
-1.38%		 306.00
20
6.99%		 283.79
3 月　291.00
-15
-4.9%		280.50
-10.5
-3.61%		278.50
-2
-0.71%		295.00
16.5
5.92%		 　279.50
-15.5
-5.25%		273.50
-6
-2.15%		283.50
10
3.66%		293.00
9.5
3.35%		292.00
-1
-0.34%		 　296.00
4
1.37%		293.50
-2.5
-0.84%		299.00
5.5
1.87%		312.50
13.5
4.52%		307.00
-5.5
-1.76%		 　306.50
-0.5
-0.16%		305.50
-1
-0.33%		326.00
20.5
6.71%		318.00
-8
-2.45%		335.50
17.5
5.5%		 　332.00
-3.5
-1.04%		356.00
24
7.23%		 304.6
4 月351.50
-4.5
-1.26%		 　　　351.00
-0.5
-0.14%		340.50
-10.5
-2.99%		332.50
-8
-2.35%		334.50
2
0.6%		 　323.00
-11.5
-3.44%		320.00
-3
-0.93%		315.50
-4.5
-1.41%		341.50
26
8.24%		332.50
-9
-2.64%		 　319.50
-13
-3.91%		320.50
1
0.31%		316.00
-4.5
-1.4%		315.50
-0.5
-0.16%		324.50
9
2.85%		 　305.50
-19
-5.86%		307.50
2
0.65%		316.00
8.5
2.76%		318.50
2.5
0.79%		 323.28
5 月　　298.50
-20
-6.28%		308.00
9.5
3.18%		289.00
-19
-6.17%		305.00
16
5.54%		318.00
13
4.26%		 　307.00
-11
-3.46%		279.50
-27.5
-8.96%		268.50
-11
-3.94%		283.50
15
5.59%		290.00
6.5
2.29%		 　302.00
12
4.14%		310.00
8
2.65%		303.50
-6.5
-2.1%		292.00
-11.5
-3.79%		315.00
23
7.88%		 　322.50
7.5
2.38%		323.00
0.5
0.16%		318.00
-5
-1.55%		318.00
0
0%		313.00
-5
-1.57%		 330.50
17.5
5.59%		307.19
6 月326.00
-4.5
-1.36%		319.50
-6.5
-1.99%		335.50
16
5.01%		341.00
5.5
1.64%		 　352.00
11
3.23%		350.00
-2
-0.57%		361.50
11.5
3.29%		348.50
-13
-3.6%		345.50
-3
-0.86%		 　　347.00
1.5
0.43%		340.50
-6.5
-1.87%		354.50
14
4.11%		359.50
5
1.41%		 　358.50
-1
-0.28%		387.00
28.5
7.95%		394.00
7
1.81%		402.50
8.5
2.16%		393.00
-9.5
-2.36%		 　387.50
-5.5
-1.4%		389.00
1.5
0.39%		389.50
0.5
0.13%		 361.77
7 月379.00
-10.5
-2.7%		391.50
12.5
3.3%		 　406.00
14.5
3.7%		407.50
1.5
0.37%		424.50
17
4.17%		419.00
-5.5
-1.3%		418.00
-1
-0.24%		 　428.00
10
2.39%		420.00
-8
-1.87%		434.00
14
3.33%		419.50
-14.5
-3.34%		436.00
16.5
3.93%		 　420.00
-16
-3.67%		418.50
-1.5
-0.36%		409.00
-9.5
-2.27%		427.50
18.5
4.52%		391.50
-36
-8.42%		 　385.50
-6
-1.53%		375.50
-10
-2.59%		383.50
8
2.13%		416.00
32.5
8.47%		397.00
-19
-4.57%		 408.74
8 月　389.50
-7.5
-1.89%		405.50
16
4.11%		396.00
-9.5
-2.34%		414.50
18.5
4.67%		416.00
1.5
0.36%		 　402.50
-13.5
-3.25%		401.00
-1.5
-0.37%		385.00
-16
-3.99%		400.50
15.5
4.03%		380.00
-20.5
-5.12%		 　375.50
-4.5
-1.18%		352.00
-23.5
-6.26%		373.50
21.5
6.11%		360.00
-13.5
-3.61%		365.00
5
1.39%		 　387.00
22
6.03%		369.50
-17.5
-4.52%		387.50
18
4.87%		379.50
-8
-2.06%		413.00
33.5
8.83%		 　420.50
7.5
1.82%		421.50
1
0.24%		391.56
9 月426.00
4.5
1.07%		413.00
-13
-3.05%		427.00
14
3.39%		 　453.50
26.5
6.21%		438.50
-15
-3.31%		410.00
-28.5
-6.5%		420.50
10.5
2.56%		433.00
12.5
2.97%		 　434.00
1
0.23%		444.00
10
2.3%		448.50
4.5
1.01%		449.00
0.5
0.11%		460.00
11
2.45%		 　　　443.00
-17
-3.7%		469.50
26.5
5.98%		473.00
3.5
0.75%		 　461.00
-12
-2.54%		463.00
2
0.43%		419.00
-44
-9.5%		435.00
16
3.82%		 441.4
10 月423.00
-12
-2.76%		 　401.50
-21.5
-5.08%		425.00
23.5
5.85%		407.00
-18
-4.24%		431.00
24
5.9%		430.00
-1
-0.23%		 　　418.50
-11.5
-2.67%		393.00
-25.5
-6.09%		392.50
-0.5
-0.13%		413.50
21
5.35%		 　412.00
-1.5
-0.36%		450.50
38.5
9.34%		456.50
6
1.33%		430.00
-26.5
-5.81%		440.50
10.5
2.44%		 　442.00
1.5
0.34%		440.50
-1.5
-0.34%		470.50
30
6.81%		465.50
-5
-1.06%		490.50
25
5.37%		 435.98
11 月514.00
23.5
4.79%		526.00
12
2.33%		530.00
4
0.76%		535.00
5
0.94%		558.00
23
4.3%		 　536.00
-22
-3.94%		542.00
6
1.12%		555.00
13
2.4%		576.00
21
3.78%		574.00
-2
-0.35%		 　562.00
-12
-2.09%		561.00
-1
-0.18%		560.00
-1
-0.18%		548.00
-12
-2.14%		548.00
0
0%		 　561.00
13
2.37%		558.00
-3
-0.53%		566.00
8
1.43%		579.00
13
2.3%		585.00
6
1.04%		 　584.00
-1
-0.17%		626.00
42
7.19%		 560.56
12 月608.00
-18
-2.88%		590.00
-18
-2.96%		601.00
11
1.86%		 　581.00
-20
-3.33%		586.00
5
0.86%		585.00
-1
-0.17%		586.00
1
0.17%		572.00
-14
-2.39%		 　574.00
2
0.35%		556.00
-18
-3.14%		575.00
19
3.42%		572.00
-3
-0.52%		565.00
-7
-1.22%		 　565.00
0
0%		577.00
12
2.12%		571.00
-6
-1.04%		573.00
2
0.35%		567.00
-6
-1.05%		 　576.00
9
1.59%		572.00
-4
-0.69%		569.00
-3
-0.52%		572.00
3
0.53%		　576.5

說明:最高漲幅:12.8%最低跌幅:-9.5% 最高價:626.00最低價:200.00平均價:389.34,灰色底表示週末,漲148天(1790.5)元,跌149天(-1534.5)元,平盤5天
13%=2,10%=1,9%=5,8%=4,7%=6,6%=16,5%=11,4%=16,3%=14,2%=33,1%=20,0%=25,-0%=1,-1%=1,-2%=1,-3%=3,-4%=9,-5%=15,-6%=16,-7%=23,-8%=24,-9%=26,-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 8046 21125468 12622 2147483647 186.00 200.00 185.00 200.00 18.00 0% 200.00 4630 0.00 0 49.26
2021-01-05 8046 40286183 26697 2147483647 207.50 216.50 197.00 209.00 9.00 4.5% 209.00 72 209.50 33 51.48
2021-01-07 8046 24378995 17046 2147483647 209.50 218.50 207.00 212.50 7.00 1.67% 212.50 13 213.00 124 52.34
2021-01-08 8046 13626065 9030 2147483647 213.50 217.50 210.50 216.00 3.50 1.65% 215.50 16 216.00 35 53.20
2021-01-11 8046 15548640 10454 2147483647 216.00 222.50 214.00 221.00 5.00 2.31% 220.50 17 221.00 59 54.43
2021-01-12 8046 18786953 12245 2147483647 219.00 224.00 213.50 222.00 1.00 0.45% 221.50 10 222.00 86 54.68
2021-01-13 8046 18324788 13087 2147483647 226.50 234.00 220.00 220.00 2.00 -0.9% 220.00 37 220.50 14 54.19
2021-01-14 8046 12295943 8254 2147483647 216.50 226.00 216.00 224.00 4.00 1.82% 223.50 1 224.00 100 55.17
2021-01-15 8046 11246217 7148 2147483647 221.00 224.00 217.50 219.00 5.00 -2.23% 218.50 73 219.00 13 53.94
2021-01-18 8046 7092825 4831 1561200621 218.00 223.50 216.00 223.00 4.00 1.83% 222.50 2 223.00 40 54.93
2021-01-19 8046 7522810 5544 1678815941 225.00 227.00 219.50 221.00 2.00 -0.9% 221.00 131 221.50 17 54.43
2021-01-20 8046 8899765 6062 1950579134 222.50 224.50 214.50 216.50 4.50 -2.04% 216.50 30 217.00 110 53.33
2021-01-21 8046 16534257 11007 2147483647 218.50 231.50 217.00 230.50 14.00 6.47% 230.00 7 231.00 194 56.77
2021-01-22 8046 19773843 12835 2147483647 229.00 253.50 226.00 253.50 23.00 9.98% 253.50 5012 0.00 0 62.44
2021-01-25 8046 27965341 18940 2147483647 253.50 258.00 229.00 233.50 20.00 -7.89% 233.50 7 234.00 30 57.51
2021-01-26 8046 25014690 17749 2147483647 235.00 250.00 232.00 238.00 4.50 1.93% 238.00 25 238.50 4 58.62
2021-01-27 8046 21589369 15251 2147483647 239.00 250.00 232.00 248.00 10.00 4.2% 248.00 87 248.50 13 61.08
2021-01-28 8046 18960046 13429 2147483647 237.00 243.00 232.00 236.00 12.00 -4.84% 235.50 16 236.00 6 58.13
2021-01-29 8046 12522241 8754 2147483647 241.00 243.50 226.00 226.00 10.00 -4.24% 226.00 152 227.00 4 55.66
2021-02-02 8046 18308425 13069 2147483647 234.00 247.50 233.00 246.00 13.00 8.85% 245.50 4 246.00 92 60.59
2021-02-03 8046 17511430 12828 2147483647 247.00 254.00 238.50 243.50 2.50 -1.02% 243.00 13 243.50 37 59.98
2021-02-04 8046 27050170 19105 2147483647 244.00 254.50 241.00 254.00 10.50 4.31% 254.00 21 254.50 83 62.56
2021-02-17 8046 20174751 14630 2147483647 283.00 289.00 276.50 286.50 21.50 12.8% 286.50 49 287.00 29 70.57
2021-02-18 8046 15772983 12055 2147483647 283.00 294.50 280.50 288.00 1.50 0.52% 287.50 21 288.00 7 70.94
2021-02-19 8046 12748714 9794 2147483647 286.00 297.00 283.50 290.00 2.00 0.69% 289.50 21 290.00 55 71.43
2021-02-23 8046 14803425 11903 2147483647 291.50 293.00 283.50 286.00 8.50 -1.38% 286.00 295 286.50 22 70.44
2021-02-25 8046 22951183 18376 2147483647 309.50 322.00 302.50 306.00 11.00 6.99% 306.00 39 306.50 9 75.37
2021-03-02 8046 16836078 13334 2147483647 311.50 314.00 289.00 291.00 8.00 -4.9% 291.00 37 291.50 12 51.32
2021-03-03 8046 20196524 16262 2147483647 293.50 297.00 272.50 280.50 10.50 -3.61% 280.50 59 281.00 21 49.47
2021-03-04 8046 14724903 11427 2147483647 281.00 285.00 276.00 278.50 2.00 -0.71% 278.50 5 279.00 5 49.12
2021-03-05 8046 30870525 22674 2147483647 274.00 298.50 268.50 295.00 16.50 5.92% 294.50 20 295.00 72 52.03
2021-03-08 8046 26263993 20238 2147483647 301.00 306.50 279.00 279.50 15.50 -5.25% 279.00 201 279.50 145 49.29
2021-03-09 8046 21105451 16435 2147483647 280.50 283.50 270.00 273.50 6.00 -2.15% 273.50 110 274.00 7 48.24
2021-03-10 8046 20288168 15380 2147483647 279.00 288.00 277.50 283.50 10.00 3.66% 283.00 45 283.50 106 50.00
2021-03-11 8046 14892621 10832 2147483647 285.50 293.00 283.00 293.00 9.50 3.35% 292.50 7 293.00 198 51.68
2021-03-12 8046 18302166 14479 2147483647 296.00 303.50 289.50 292.00 1.00 -0.34% 291.50 83 292.00 127 51.50
2021-03-15 8046 8110501 6255 2147483647 295.00 298.50 291.50 296.00 4.00 1.37% 295.50 99 296.00 6 52.20
2021-03-16 8046 6377582 5013 1886248849 299.50 300.00 293.00 293.50 2.50 -0.84% 293.00 117 293.50 11 51.76
2021-03-17 8046 9595799 7496 2147483647 295.00 302.00 293.50 299.00 5.50 1.87% 299.00 7 299.50 42 52.73
2021-03-18 8046 18090116 14560 2147483647 304.50 313.00 303.00 312.50 13.50 4.52% 312.00 26 312.50 42 55.11
2021-03-19 8046 15992325 10696 2147483647 312.50 312.50 299.00 307.00 5.50 -1.76% 306.00 5 307.00 14 54.14
2021-03-22 8046 6689266 5192 2040743994 306.00 308.50 301.00 306.50 0.50 -0.16% 306.00 6 306.50 38 54.06
2021-03-23 8046 18109793 14726 2147483647 310.00 332.50 302.00 305.50 1.00 -0.33% 305.50 6 306.00 6 53.88
2021-03-24 8046 17218917 13865 2147483647 309.00 333.00 309.00 326.00 20.50 6.71% 326.00 22 326.50 4 57.50
2021-03-25 8046 14908287 12361 2147483647 333.00 350.00 317.50 318.00 8.00 -2.45% 318.00 126 318.50 6 56.08
2021-03-26 8046 11306732 9194 2147483647 327.00 339.00 323.00 335.50 17.50 5.5% 335.50 16 336.00 289 59.17
2021-03-29 8046 8117615 6565 2147483647 339.50 344.50 331.00 332.00 3.50 -1.04% 332.00 11 332.50 17 58.55
2021-03-30 8046 17593850 14087 2147483647 340.00 356.00 337.00 356.00 24.00 7.23% 355.50 31 356.00 112 62.79
2021-04-01 8046 14491143 11522 2147483647 360.00 366.50 348.00 351.50 2.50 -1.26% 351.50 51 352.00 18 61.99
2021-04-06 8046 8154164 6664 2147483647 359.00 360.00 350.00 351.00 0.50 -0.14% 351.00 107 351.50 12 61.90
2021-04-07 8046 10108588 8961 2147483647 354.00 355.00 339.00 340.50 10.50 -2.99% 340.50 301 341.00 10 60.05
2021-04-08 8046 7357041 7107 2147483647 342.00 342.00 331.00 332.50 8.00 -2.35% 332.50 136 333.00 32 58.64
2021-04-09 8046 7616449 6494 2147483647 333.00 342.50 331.50 334.50 2.00 0.6% 334.00 17 334.50 16 58.99
2021-04-12 8046 5982470 5844 1958868627 335.00 337.50 323.00 323.00 11.50 -3.44% 323.00 154 323.50 8 56.97
2021-04-13 8046 6930257 5905 2147483647 326.00 334.50 319.00 320.00 3.00 -0.93% 320.00 238 320.50 1 56.44
2021-04-14 8046 11469241 8960 2147483647 324.00 328.50 302.50 315.50 4.50 -1.41% 315.50 15 316.00 2 55.64
2021-04-15 8046 13199802 11466 2147483647 322.00 343.50 319.00 341.50 26.00 8.24% 341.00 29 341.50 42 60.23
2021-04-16 8046 9930629 8540 2147483647 340.50 340.50 329.00 332.50 9.00 -2.64% 332.00 76 332.50 12 58.64
2021-04-19 8046 8492599 7755 2147483647 335.00 335.00 316.00 319.50 13.00 -3.91% 319.50 184 320.00 9 56.35
2021-04-20 8046 8072223 7015 2147483647 322.00 326.00 314.00 320.50 1.00 0.31% 320.50 29 321.00 32 56.53
2021-04-21 8046 6985614 5888 2147483647 321.50 327.50 316.00 316.00 4.50 -1.4% 316.00 45 316.50 3 55.73
2021-04-22 8046 8802315 7275 2147483647 322.50 329.50 315.50 315.50 0.50 -0.16% 315.50 25 316.00 3 55.64
2021-04-23 8046 6451960 5178 2083055458 320.00 325.50 316.50 324.50 9.00 2.85% 324.00 27 324.50 4 57.23
2021-04-26 8046 15168561 13873 2147483647 328.00 329.50 304.00 305.50 19.00 -5.86% 305.50 350 306.00 18 53.88
2021-04-27 8046 10439638 8956 2147483647 309.00 313.00 298.50 307.50 2.00 0.65% 307.00 19 307.50 33 54.23
2021-04-28 8046 13159527 10416 2147483647 310.00 324.00 307.00 316.00 8.50 2.76% 316.00 68 316.50 38 55.73
2021-04-29 8046 7720448 5759 2147483647 317.00 323.00 313.50 318.50 2.50 0.79% 318.00 29 318.50 37 56.17
2021-05-03 8046 6898724 6497 2100147656 318.50 318.50 298.50 298.50 20.00 -6.28% 298.50 81 299.00 3 52.65
2021-05-04 8046 15601133 12020 2147483647 305.00 312.00 290.50 308.00 9.50 3.18% 307.50 17 308.00 139 54.32
2021-05-05 8046 13523158 11390 2147483647 314.00 318.00 287.50 289.00 19.00 -6.17% 289.00 79 289.50 39 50.97
2021-05-06 8046 12497980 10249 2147483647 294.50 312.00 290.00 305.00 16.00 5.54% 304.50 6 305.00 56 53.79
2021-05-07 8046 11910517 9330 2147483647 309.00 318.00 303.50 318.00 13.00 4.26% 317.50 9 318.00 68 56.08
2021-05-10 8046 8703525 8369 2147483647 323.00 325.00 306.00 307.00 11.00 -3.46% 307.00 18 307.50 18 54.14
2021-05-11 8046 12857969 10973 2147483647 296.00 302.00 276.50 279.50 27.50 -8.96% 279.50 137 280.00 72 49.29
2021-05-12 8046 25328491 18556 2147483647 282.50 295.00 252.00 268.50 11.00 -3.94% 268.50 66 269.00 8 47.35
2021-05-13 8046 17643914 13079 2147483647 263.50 287.00 256.00 283.50 15.00 5.59% 283.00 56 283.50 42 38.31
2021-05-14 8046 18387698 13609 2147483647 290.00 305.00 286.50 290.00 6.50 2.29% 290.00 149 290.50 2 39.19
2021-05-17 8046 22107407 16715 2147483647 280.00 303.00 276.50 302.00 12.00 4.14% 301.50 4 302.00 28 40.81
2021-05-18 8046 20447752 15606 2147483647 321.00 321.00 305.00 310.00 8.00 2.65% 310.00 37 310.50 3 41.89
2021-05-19 8046 9744469 7531 2147483647 307.50 317.50 302.00 303.50 6.50 -2.1% 303.00 18 303.50 14 41.01
2021-05-20 8046 8053826 6750 2147483647 303.50 309.50 291.50 292.00 11.50 -3.79% 292.00 93 292.50 37 39.46
2021-05-21 8046 15128535 11913 2147483647 300.00 316.50 297.50 315.00 23.00 7.88% 314.50 65 315.00 70 42.57
2021-05-24 8046 11036402 8661 2147483647 311.00 322.50 309.00 322.50 7.50 2.38% 322.50 8 323.00 110 43.58
2021-05-25 8046 13806973 10733 2147483647 327.00 333.50 323.00 323.00 0.50 0.16% 323.00 61 323.50 3 43.65
2021-05-26 8046 9176723 7218 2147483647 327.00 331.00 315.00 318.00 5.00 -1.55% 318.00 17 318.50 4 42.97
2021-05-27 8046 8926675 6410 2147483647 317.50 318.00 307.00 318.00 0.00 0% 317.00 6 318.00 3 42.97
2021-05-28 8046 8007406 6483 2147483647 322.00 323.00 313.00 313.00 5.00 -1.57% 313.00 125 313.50 6 42.30
2021-05-31 8046 16023113 12347 2147483647 316.00 338.00 315.00 330.50 17.50 5.59% 330.00 81 330.50 1 44.66
2021-06-01 8046 9086015 7075 2147483647 334.00 336.50 325.00 326.00 4.50 -1.36% 326.00 116 326.50 4 44.05
2021-06-02 8046 6665314 5684 2147483647 330.00 333.50 315.00 319.50 6.50 -1.99% 319.50 1 320.00 55 43.18
2021-06-03 8046 19056101 14522 2147483647 328.50 340.50 325.00 335.50 16.00 5.01% 335.50 67 336.00 74 45.34
2021-06-04 8046 13842670 10991 2147483647 337.00 345.50 329.50 341.00 5.50 1.64% 340.50 31 341.00 8 46.08
2021-06-07 8046 19441881 15318 2147483647 344.00 365.00 337.00 352.00 11.00 3.23% 351.50 20 352.00 46 47.57
2021-06-08 8046 11122309 9061 2147483647 352.00 363.50 348.00 350.00 2.00 -0.57% 350.00 48 350.50 3 47.30
2021-06-09 8046 13962216 10905 2147483647 353.00 366.00 351.50 361.50 11.50 3.29% 361.00 9 361.50 58 48.85
2021-06-10 8046 11266642 9230 2147483647 363.00 365.00 348.50 348.50 13.00 -3.6% 348.50 67 349.00 11 47.09
2021-06-11 8046 7580543 5985 2147483647 353.00 357.50 343.50 345.50 3.00 -0.86% 345.00 22 345.50 26 46.69
2021-06-15 8046 3171984 2390 1104974483 351.00 352.50 345.50 347.00 1.50 0.43% 346.50 63 347.00 59 46.89
2021-06-16 8046 5490363 4557 1901645699 347.00 355.00 340.00 340.50 6.50 -1.87% 340.50 11 341.00 50 46.01
2021-06-17 8046 7296173 5666 2147483647 342.00 354.50 338.00 354.50 14.00 4.11% 354.00 29 354.50 50 47.91
2021-06-18 8046 7673119 5772 2147483647 355.50 364.50 351.00 359.50 5.00 1.41% 359.50 9 360.00 178 48.58
2021-06-21 8046 9851610 7365 2147483647 361.50 374.00 357.50 358.50 1.00 -0.28% 358.00 50 358.50 2 48.45
2021-06-22 8046 16696295 12743 2147483647 366.00 394.00 365.00 387.00 28.50 7.95% 387.00 59 387.50 19 52.30
2021-06-23 8046 11148117 8965 2147483647 390.50 401.00 388.00 394.00 7.00 1.81% 394.00 13 394.50 8 53.24
2021-06-24 8046 11950299 9371 2147483647 396.00 417.00 396.00 402.50 8.50 2.16% 402.50 13 403.00 2 54.39
2021-06-25 8046 7245313 6306 2147483647 410.50 413.50 390.00 393.00 9.50 -2.36% 393.00 3 393.50 5 53.11
2021-06-28 8046 4685808 4355 1834173700 395.00 401.50 385.00 387.50 5.50 -1.4% 387.50 1 388.50 1 52.36
2021-06-29 8046 3635357 3147 1414855629 390.50 394.00 383.00 389.00 1.50 0.39% 389.00 44 389.50 2 52.57
2021-06-30 8046 3905984 3286 1512105293 391.50 393.00 381.00 389.50 0.50 0.13% 389.50 19 390.00 7 52.64
2021-07-01 8046 3982311 3726 1520279694 390.50 392.50 375.00 379.00 10.50 -2.7% 379.00 53 379.50 2 51.22
2021-07-02 8046 4430109 3851 1722181553 382.00 395.00 379.00 391.50 12.50 3.3% 391.50 18 392.00 50 52.91
2021-07-05 8046 7128030 5926 2147483647 397.00 412.00 388.00 406.00 14.50 3.7% 406.00 1 406.50 35 54.86
2021-07-06 8046 6024439 5118 2147483647 413.50 416.00 397.00 407.50 1.50 0.37% 407.50 19 408.00 43 55.07
2021-07-07 8046 10531756 9047 2147483647 412.00 439.00 410.00 424.50 17.00 4.17% 424.50 5 425.00 15 57.36
2021-07-08 8046 11855545 10194 2147483647 426.00 445.00 414.00 419.00 5.50 -1.3% 418.50 13 419.00 6 56.62
2021-07-09 8046 6787209 5693 2147483647 416.00 434.00 409.00 418.00 1.00 -0.24% 418.00 2 418.50 2 56.49
2021-07-12 8046 5408082 4308 2147483647 430.00 439.50 419.50 428.00 10.00 2.39% 427.50 6 428.00 28 57.84
2021-07-13 8046 5508473 4739 2147483647 436.00 443.00 412.50 420.00 8.00 -1.87% 419.50 45 420.00 29 56.76
2021-07-14 8046 5241816 4302 2147483647 424.00 436.00 423.00 434.00 14.00 3.33% 434.00 30 434.50 54 58.65
2021-07-15 8046 6720680 5934 2147483647 433.00 433.00 415.50 419.50 14.50 -3.34% 419.50 53 420.00 2 56.69
2021-07-16 8046 5960345 4782 2147483647 419.50 436.00 415.00 436.00 16.50 3.93% 435.00 6 436.00 71 58.92
2021-07-19 8046 5475393 4577 2147483647 430.00 436.50 420.00 420.00 16.00 -3.67% 420.00 146 420.50 1 56.76
2021-07-20 8046 4253134 3870 1798460799 420.00 429.50 416.50 418.50 1.50 -0.36% 418.50 13 419.00 1 56.55
2021-07-21 8046 4889993 4098 2040018533 425.00 430.00 408.00 409.00 9.50 -2.27% 409.00 29 410.00 4 55.27
2021-07-22 8046 4640000 3184 1965267000 418.00 428.50 416.00 427.50 18.50 4.52% 427.00 10 427.50 13 57.77
2021-07-23 8046 8427471 8358 2147483647 430.00 430.00 389.00 391.50 36.00 -8.42% 391.50 25 392.00 5 52.91
2021-07-26 8046 8132237 7212 2147483647 392.50 397.00 378.50 385.50 6.00 -1.53% 385.50 52 386.00 8 52.09
2021-07-27 8046 6918551 5647 2147483647 388.50 392.50 369.00 375.50 10.00 -2.59% 375.00 19 375.50 27 50.74
2021-07-28 8046 9295174 7450 2147483647 377.00 392.00 360.00 383.50 8.00 2.13% 383.50 17 384.00 2 51.82
2021-07-29 8046 12201747 9460 2147483647 398.00 420.50 395.50 416.00 32.50 8.47% 416.00 2 416.50 53 56.22
2021-07-30 8046 5668884 4781 2147483647 420.00 421.00 392.00 397.00 19.00 -4.57% 396.00 6 397.00 34 53.65
2021-08-02 8046 3638668 2985 1428563938 405.50 406.00 387.50 389.50 7.50 -1.89% 389.50 72 390.00 348 52.64
2021-08-03 8046 5583336 4321 2147483647 394.50 408.00 392.00 405.50 16.00 4.11% 405.00 28 405.50 21 54.80
2021-08-04 8046 14836385 11689 2147483647 411.00 427.00 396.00 396.00 0.00 -2.34% 395.50 107 396.00 2 40.74
2021-08-05 8046 9517784 8155 2147483647 400.00 417.50 394.50 414.50 18.50 4.67% 414.00 25 414.50 6 42.64
2021-08-06 8046 6035517 5454 2147483647 408.00 418.00 399.50 416.00 1.50 0.36% 415.50 3 416.50 6 42.80
2021-08-09 8046 7263294 5917 2147483647 416.00 426.00 402.50 402.50 13.50 -3.25% 402.50 45 403.00 4 41.41
2021-08-10 8046 4455515 3713 1790733419 403.50 410.00 396.00 401.00 1.50 -0.37% 401.00 60 402.00 5 41.26
2021-08-11 8046 5462798 5013 2135581301 400.00 400.00 383.50 385.00 16.00 -3.99% 385.00 79 385.50 1 39.61
2021-08-12 8046 4785460 3901 1890327383 385.50 402.00 385.00 400.50 15.50 4.03% 400.00 34 400.50 2 41.20
2021-08-13 8046 8785086 7562 2147483647 394.50 395.50 380.00 380.00 20.50 -5.12% 380.00 159 380.50 8 39.09
2021-08-16 8046 7736507 6485 2147483647 380.00 388.00 365.00 375.50 4.50 -1.18% 375.50 24 376.00 9 38.63
2021-08-17 8046 7182120 6347 2147483647 379.00 380.00 351.00 352.00 23.50 -6.26% 352.00 26 352.50 4 36.21
2021-08-18 8046 10363690 8391 2147483647 348.50 374.00 343.00 373.50 21.50 6.11% 373.50 62 374.00 47 38.43
2021-08-19 8046 5375585 4536 1965250352 368.00 373.00 360.00 360.00 13.50 -3.61% 360.00 20 360.50 1 37.04
2021-08-20 8046 7021676 5791 2147483647 363.50 377.00 355.50 365.00 5.00 1.39% 365.00 8 365.50 3 37.55
2021-08-23 8046 6969228 5359 2147483647 375.50 387.00 374.50 387.00 22.00 6.03% 386.50 2 387.00 62 39.81
2021-08-24 8046 7764824 6361 2147483647 392.00 394.50 367.50 369.50 17.50 -4.52% 369.00 64 369.50 17 38.01
2021-08-25 8046 11118846 8729 2147483647 377.00 394.00 375.00 387.50 18.00 4.87% 387.00 33 387.50 1 39.87
2021-08-26 8046 5382452 4588 2054403403 391.00 393.00 377.50 379.50 8.00 -2.06% 379.50 41 380.00 8 39.04
2021-08-27 8046 16231780 14257 2147483647 377.00 415.00 375.50 413.00 33.50 8.83% 412.50 34 413.00 16 42.49
2021-08-30 8046 12242037 10279 2147483647 419.50 428.00 410.00 420.50 7.50 1.82% 420.00 12 420.50 40 43.26
2021-08-31 8046 5966058 4739 2147483647 417.00 424.50 413.50 421.50 1.00 0.24% 421.00 24 421.50 32 43.36
2021-09-01 8046 7028390 6082 2147483647 423.50 430.50 416.00 426.00 4.50 1.07% 426.00 28 426.50 3 43.83
2021-09-02 8046 7367394 6140 2147483647 423.00 433.00 413.00 413.00 13.00 -3.05% 413.00 3 413.50 6 42.49
2021-09-03 8046 6615895 5680 2147483647 418.50 429.00 418.00 427.00 14.00 3.39% 427.00 12 427.50 20 43.93
2021-09-06 8046 15846367 13307 2147483647 429.50 456.00 426.50 453.50 26.50 6.21% 453.50 34 454.00 20 46.66
2021-09-07 8046 10513775 8599 2147483647 447.50 451.00 428.50 438.50 15.00 -3.31% 438.50 11 439.00 26 45.11
2021-09-08 8046 10507229 9114 2147483647 435.00 435.00 407.00 410.00 28.50 -6.5% 410.00 50 410.50 2 42.18
2021-09-09 8046 5444606 4552 2147483647 407.00 422.00 405.00 420.50 10.50 2.56% 420.00 1 420.50 5 43.26
2021-09-10 8046 4819714 4279 2053566672 420.00 433.00 416.00 433.00 12.50 2.97% 432.50 2 433.00 54 44.55
2021-09-13 8046 3650121 2963 1570128695 426.50 436.00 425.00 434.00 1.00 0.23% 433.50 1 434.00 4 44.65
2021-09-14 8046 5619563 5005 2147483647 431.50 446.00 431.00 444.00 10.00 2.3% 443.50 13 444.00 19 45.68
2021-09-15 8046 6132123 5155 2147483647 443.00 448.50 434.00 448.50 4.50 1.01% 446.50 2 448.50 1 46.14
2021-09-16 8046 8055318 7521 2147483647 454.00 463.00 447.50 449.00 0.50 0.11% 449.00 25 450.00 8 46.19
2021-09-17 8046 5499000 4250 2147483647 450.00 460.00 444.00 460.00 11.00 2.45% 459.50 2 460.00 141 47.33
2021-09-22 8046 4411299 3981 1969099673 445.00 453.50 440.00 443.00 17.00 -3.7% 443.00 28 443.50 1 45.58
2021-09-23 8046 6494502 6135 2147483647 452.50 469.50 451.00 469.50 26.50 5.98% 469.00 2 469.50 22 48.30
2021-09-24 8046 8187284 7142 2147483647 468.00 484.00 463.00 473.00 3.50 0.75% 472.00 6 473.00 18 48.66
2021-09-27 8046 6452017 5938 2147483647 470.00 480.00 457.50 461.00 12.00 -2.54% 461.00 63 461.50 9 47.43
2021-09-28 8046 6916179 5830 2147483647 451.00 464.50 442.00 463.00 2.00 0.43% 463.00 2 463.50 29 47.63
2021-09-29 8046 11419272 10666 2147483647 443.50 454.00 417.50 419.00 44.00 -9.5% 419.00 4 419.50 38 43.11
2021-09-30 8046 11956916 9392 2147483647 425.00 440.00 413.00 435.00 16.00 3.82% 435.00 73 435.50 4 44.75
2021-10-01 8046 7448659 6262 2147483647 430.00 438.50 415.00 423.00 12.00 -2.76% 422.50 106 423.00 11 43.52
2021-10-04 8046 7547237 6485 2147483647 433.50 435.50 401.50 401.50 21.50 -5.08% 401.50 19 402.00 3 41.31
2021-10-05 8046 11868532 9241 2147483647 392.00 426.50 389.00 425.00 23.50 5.85% 424.50 1 425.00 25 43.72
2021-10-06 8046 7062718 6183 2147483647 428.00 432.00 406.00 407.00 18.00 -4.24% 407.00 41 408.00 10 41.87
2021-10-07 8046 9162863 7719 2147483647 418.00 442.00 418.00 431.00 24.00 5.9% 431.00 52 431.50 48 44.34
2021-10-08 8046 7892957 6468 2147483647 434.50 443.00 423.00 430.00 1.00 -0.23% 429.00 58 430.00 22 44.24
2021-10-12 8046 5498682 4498 2147483647 424.00 436.50 418.00 418.50 11.50 -2.67% 418.00 135 418.50 3 43.06
2021-10-13 8046 9321629 8340 2147483647 423.50 426.00 392.00 393.00 25.50 -6.09% 393.00 92 393.50 19 40.43
2021-10-14 8046 8577082 6897 2147483647 401.50 409.50 388.50 392.50 0.50 -0.13% 392.50 60 393.00 1 40.38
2021-10-15 8046 8841956 7412 2147483647 408.00 422.50 402.50 413.50 21.00 5.35% 413.50 39 414.00 111 42.54
2021-10-18 8046 7397195 5687 2147483647 418.00 422.00 404.50 412.00 1.50 -0.36% 411.50 1 412.00 9 42.39
2021-10-19 8046 12259395 10699 2147483647 424.00 452.00 423.00 450.50 38.50 9.34% 450.00 3 450.50 11 46.35
2021-10-20 8046 12253568 9539 2147483647 447.50 456.50 441.50 456.50 6.00 1.33% 455.50 1 456.50 55 46.96
2021-10-21 8046 8883357 7614 2147483647 450.00 454.00 426.00 430.00 26.50 -5.81% 429.50 105 430.00 97 44.24
2021-10-22 8046 9743845 7685 2147483647 440.00 449.00 433.00 440.50 10.50 2.44% 440.50 42 441.00 1 45.32
2021-10-25 8046 6216879 6075 2147483647 440.50 450.00 433.50 442.00 1.50 0.34% 442.00 2 442.50 3 45.47
2021-10-26 8046 8111734 6623 2147483647 450.50 463.50 437.00 440.50 1.50 -0.34% 440.50 31 441.00 8 45.32
2021-10-27 8046 16075920 12498 2147483647 454.00 472.00 452.00 470.50 30.00 6.81% 470.00 11 470.50 8 48.41
2021-10-28 8046 7573987 6459 2147483647 476.00 481.00 462.00 465.50 5.00 -1.06% 465.50 16 466.00 19 47.89
2021-10-29 8046 11418225 9444 2147483647 470.00 496.50 463.50 490.50 25.00 5.37% 490.00 21 490.50 61 50.46
2021-11-01 8046 12075827 10025 2147483647 520.00 532.00 499.00 514.00 23.50 4.79% 513.00 8 514.00 62 52.88
2021-11-02 8046 13370244 12575 2147483647 523.00 549.00 514.00 526.00 12.00 2.33% 526.00 19 527.00 10 54.12
2021-11-03 8046 8720253 7473 2147483647 531.00 536.00 508.00 530.00 4.00 0.76% 529.00 6 530.00 63 54.53
2021-11-04 8046 10367768 9686 2147483647 549.00 554.00 535.00 535.00 5.00 0.94% 535.00 46 536.00 20 55.04
2021-11-05 8046 9174821 8590 2147483647 535.00 558.00 529.00 558.00 23.00 4.3% 557.00 5 558.00 7 57.41
2021-11-08 8046 6470204 6267 2147483647 550.00 553.00 534.00 536.00 22.00 -3.94% 536.00 130 537.00 20 55.14
2021-11-09 8046 6396296 5421 2147483647 542.00 553.00 538.00 542.00 6.00 1.12% 542.00 13 543.00 2 41.95
2021-11-10 8046 7696344 6837 2147483647 542.00 555.00 538.00 555.00 13.00 2.4% 554.00 7 555.00 107 42.96
2021-11-11 8046 9978065 8551 2147483647 551.00 580.00 547.00 576.00 21.00 3.78% 575.00 5 576.00 1 44.58
2021-11-12 8046 8930937 8019 2147483647 582.00 589.00 570.00 574.00 2.00 -0.35% 573.00 6 574.00 21 44.43
2021-11-15 8046 8544782 7550 2147483647 580.00 591.00 561.00 562.00 12.00 -2.09% 562.00 54 563.00 7 43.50
2021-11-16 8046 5798451 5191 2147483647 571.00 574.00 551.00 561.00 1.00 -0.18% 560.00 25 562.00 11 43.42
2021-11-17 8046 4151032 3796 2147483647 563.00 570.00 555.00 560.00 1.00 -0.18% 559.00 43 560.00 15 43.34
2021-11-18 8046 5357197 5148 2147483647 562.00 564.00 543.00 548.00 12.00 -2.14% 548.00 68 549.00 11 42.41
2021-11-19 8046 3710165 3210 2045033077 552.00 558.00 545.00 548.00 0.00 0% 548.00 32 549.00 3 42.41
2021-11-22 8046 3098657 2897 1716696702 548.00 562.00 540.00 561.00 13.00 2.37% 561.00 7 562.00 68 43.42
2021-11-23 8046 3287134 2845 1823996356 551.00 560.00 548.00 558.00 3.00 -0.53% 557.00 57 558.00 16 43.19
2021-11-24 8046 7953876 7342 2147483647 558.00 582.00 557.00 566.00 8.00 1.43% 566.00 49 567.00 13 43.81
2021-11-25 8046 5805099 5125 2147483647 571.00 583.00 565.00 579.00 13.00 2.3% 579.00 8 580.00 17 44.81
2021-11-26 8046 9798582 9470 2147483647 585.00 597.00 572.00 585.00 6.00 1.04% 585.00 5 586.00 29 45.28
2021-11-29 8046 5547881 5484 2147483647 582.00 590.00 573.00 584.00 1.00 -0.17% 583.00 6 584.00 48 45.20
2021-11-30 8046 10196760 10430 2147483647 593.00 631.00 591.00 626.00 42.00 7.19% 625.00 2 626.00 11 48.45
2021-12-01 8046 6343967 8128 2147483647 628.00 628.00 607.00 608.00 18.00 -2.88% 608.00 14 609.00 8 47.06
2021-12-02 8046 7245199 7150 2147483647 612.00 621.00 590.00 590.00 18.00 -2.96% 590.00 35 591.00 11 45.67
2021-12-03 8046 4346681 4032 2147483647 600.00 608.00 590.00 601.00 11.00 1.86% 600.00 62 601.00 30 46.52
2021-12-06 8046 5424378 5819 2147483647 597.00 602.00 581.00 581.00 20.00 -3.33% 581.00 114 582.00 51 44.97
2021-12-07 8046 4633266 4234 2147483647 590.00 595.00 581.00 586.00 5.00 0.86% 585.00 18 586.00 9 45.36
2021-12-08 8046 4015566 3406 2147483647 597.00 601.00 585.00 585.00 1.00 -0.17% 585.00 33 586.00 1 45.28
2021-12-09 8046 3278055 2890 1931298259 594.00 601.00 580.00 586.00 1.00 0.17% 585.00 41 586.00 21 45.36
2021-12-10 8046 4379617 4764 2147483647 583.00 585.00 570.00 572.00 14.00 -2.39% 572.00 3 573.00 22 44.27
2021-12-13 8046 3199707 2911 1837342271 577.00 581.00 570.00 574.00 2.00 0.35% 573.00 34 574.00 48 44.43
2021-12-14 8046 4647748 5125 2147483647 568.00 572.00 551.00 556.00 18.00 -3.14% 555.00 82 556.00 7 43.03
2021-12-15 8046 5059809 4451 2147483647 558.00 577.00 551.00 575.00 19.00 3.42% 573.00 3 575.00 17 44.50
2021-12-16 8046 4386671 4290 2147483647 582.00 589.00 566.00 572.00 3.00 -0.52% 571.00 7 572.00 34 44.27
2021-12-17 8046 3171971 3141 1803338630 569.00 579.00 561.00 565.00 7.00 -1.22% 564.00 34 565.00 20 43.73
2021-12-20 8046 2893483 3023 1642191139 565.00 577.00 559.00 565.00 0.00 0% 564.00 45 565.00 15 43.73
2021-12-21 8046 2243755 2134 1284081007 568.00 577.00 562.00 577.00 12.00 2.12% 576.00 6 577.00 83 44.66
2021-12-22 8046 2573068 2333 1475192505 581.00 582.00 570.00 571.00 6.00 -1.04% 570.00 187 572.00 7 44.20
2021-12-23 8046 4928111 4296 2147483647 576.00 588.00 572.00 573.00 2.00 0.35% 573.00 43 574.00 3 44.35
2021-12-24 8046 2681846 2595 1536423607 578.00 582.00 566.00 567.00 6.00 -1.05% 567.00 15 568.00 19 43.89
2021-12-27 8046 3223227 2776 1857476717 570.00 582.00 568.00 576.00 9.00 1.59% 576.00 24 577.00 51 44.58
2021-12-28 8046 1955838 2141 1118545363 579.00 579.00 569.00 572.00 4.00 -0.69% 571.00 136 572.00 20 44.27
2021-12-29 8046 1299445 1440 739731684 572.00 575.00 566.00 569.00 3.00 -0.52% 568.00 8 570.00 12 44.04
2021-12-30 8046 1787148 1671 1023667304 570.00 579.00 568.00 572.00 3.00 0.53% 571.00 14 572.00 10 44.27