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　　583.00
0
0%		585.00
2
0.34%		589.00
4
0.68%		573.00
-16
-2.72%		558.00
-15
-2.62%		 　517.00
-41
-7.35%		509.00
-8
-1.55%		505.00
-4
-0.79%		520.00
15
2.97%		514.00
-6
-1.15%		 　528.00
14
2.72%		545.00
17
3.22%		519.00
-26
-4.77%		526.00
7
1.35%		490.50
-35.5
-6.75%		 　496.00
5.5
1.12%		477.00
-19
-3.83%		472.00
-5
-1.05%		 516.83
2 月　　　　　　478.00
6
1.27%		506.00
28
5.86%		526.00
20
3.95%		516.00
-10
-1.9%		514.00
-2
-0.39%		 　496.00
-18
-3.5%		502.00
6
1.21%		528.00
26
5.18%		525.00
-3
-0.57%		536.00
11
2.1%		 　533.00
-3
-0.56%		521.00
-12
-2.25%		529.00
8
1.54%		512.00
-17
-3.21%		524.00
12
2.34%		 522.13
3 月539.00
15
2.86%		548.00
9
1.67%		535.00
-13
-2.37%		 　　494.50
-40.5
-7.57%		475.50
-19
-3.84%		486.50
11
2.31%		498.50
12
2.47%		489.00
-9.5
-1.91%		 　485.00
-4
-0.82%		458.50
-26.5
-5.46%		460.00
1.5
0.33%		489.50
29.5
6.41%		480.50
-9
-1.84%		 　488.50
8
1.66%		490.00
1.5
0.31%		514.00
24
4.9%		508.00
-6
-1.17%		518.00
10
1.97%		 　511.00
-7
-1.35%		522.00
11
2.15%		537.00
15
2.87%		524.00
-13
-2.42%		501.19
4 月526.00
2
0.38%		 　　　516.00
-10
-1.9%		509.00
-7
-1.36%		498.00
-11
-2.16%		 　455.00
-43
-8.63%		454.00
-1
-0.22%		466.00
12
2.64%		467.00
1
0.21%		441.00
-26
-5.57%		 　440.50
-0.5
-0.11%		449.00
8.5
1.93%		458.50
9.5
2.12%		462.50
4
0.87%		434.50
-28
-6.05%		 　406.50
-28
-6.44%		406.00
-0.5
-0.12%		409.00
3
0.74%		395.00
-14
-3.42%		404.00
9
2.28%		 448.58
5 月　　399.50
-4.5
-1.11%		398.50
-1
-0.25%		418.00
19.5
4.89%		401.50
-16.5
-3.95%		 　395.00
-6.5
-1.62%		404.00
9
2.28%		391.00
-13
-3.22%		381.00
-10
-2.56%		398.00
17
4.46%		 　401.00
3
0.75%		407.50
6.5
1.62%		414.00
6.5
1.6%		407.50
-6.5
-1.57%		401.50
-6
-1.47%		 　397.50
-4
-1%		380.00
-17.5
-4.4%		381.00
1
0.26%		368.00
-13
-3.41%		376.50
8.5
2.31%		 　395.00
18.5
4.91%		394.50
-0.5
-0.13%		395.96
6 月371.00
-23.5
-5.96%		372.00
1
0.27%		 　　373.00
1
0.27%		367.50
-5.5
-1.47%		365.00
-2.5
-0.68%		372.00
7
1.92%		365.00
-7
-1.88%		 　345.00
-20
-5.48%		343.00
-2
-0.58%		329.50
-13.5
-3.94%		316.00
-13.5
-4.1%		316.00
0
0%		 　299.00
-17
-5.38%		314.00
15
5.02%		294.00
-20
-6.37%		286.50
-7.5
-2.55%		284.50
-2
-0.7%		 　312.50
28
9.84%		289.50
-23
-7.36%		273.50
-16
-5.53%		260.50
-13
-4.75%		 323.94
7 月244.00
-16.5
-6.33%		 　244.00
0
0%		247.00
3
1.23%		243.00
-4
-1.62%		251.50
8.5
3.5%		262.00
10.5
4.17%		 　248.50
-13.5
-5.15%		238.50
-10
-4.02%		242.00
3.5
1.47%		247.00
5
2.07%		253.50
6.5
2.63%		 　259.00
5.5
2.17%		253.00
-6
-2.32%		266.50
13.5
5.34%		282.00
15.5
5.82%		278.50
-3.5
-1.24%		 　272.00
-6.5
-2.33%		254.50
-17.5
-6.43%		263.50
9
3.54%		238.50
-25
-9.49%		240.50
2
0.84%		 253.31
8 月243.50
3
1.25%		238.00
-5.5
-2.26%		234.00
-4
-1.68%		234.50
0.5
0.21%		244.00
9.5
4.05%		 　246.50
2.5
1.02%		249.00
2.5
1.01%		245.50
-3.5
-1.41%		254.00
8.5
3.46%		261.50
7.5
2.95%		 　282.00
20.5
7.84%		277.00
-5
-1.77%		278.00
1
0.36%		281.50
3.5
1.26%		295.00
13.5
4.8%		 　288.00
-7
-2.37%		274.00
-14
-4.86%		270.00
-4
-1.46%		276.00
6
2.22%		278.00
2
0.72%		 　266.50
-11.5
-4.14%		267.50
1
0.38%		270.50
3
1.12%		264.35
9 月244.50
-26
-9.61%		243.00
-1.5
-0.61%		 　247.50
4.5
1.85%		250.50
3
1.21%		242.00
-8.5
-3.39%		242.00
0
0%		 　　246.50
4.5
1.86%		240.00
-6.5
-2.64%		229.50
-10.5
-4.38%		228.00
-1.5
-0.65%		221.50
-6.5
-2.85%		 　222.00
0.5
0.23%		220.50
-1.5
-0.68%		216.00
-4.5
-2.04%		207.00
-9
-4.17%		205.00
-2
-0.97%		 　193.00
-12
-5.85%		200.00
7
3.63%		187.00
-13
-6.5%		186.00
-1
-0.53%		189.00
3
1.61%		 221.46
10 月　　188.50
-0.5
-0.26%		198.00
9.5
5.04%		200.50
2.5
1.26%		207.00
6.5
3.24%		204.00
-3
-1.45%		 　　187.50
-16.5
-8.09%		189.00
1.5
0.8%		178.00
-11
-5.82%		195.50
17.5
9.83%		 　195.00
-0.5
-0.26%		201.00
6
3.08%		205.00
4
1.99%		199.50
-5.5
-2.68%		195.00
-4.5
-2.26%		 　207.50
12.5
6.41%		207.00
-0.5
-0.24%		199.50
-7.5
-3.62%		207.00
7.5
3.76%		208.50
1.5
0.72%		 211.50
3
1.44%		199.9
11 月208.50
-3
-1.42%		217.50
9
4.32%		217.00
-0.5
-0.23%		217.00
0
0%		 　214.50
-2.5
-1.15%		219.00
4.5
2.1%		234.50
15.5
7.08%		233.50
-1
-0.43%		256.50
23
9.85%		 　263.00
6.5
2.53%		270.50
7.5
2.85%		272.50
2
0.74%		267.50
-5
-1.83%		258.00
-9.5
-3.55%		 　261.00
3
1.16%		262.00
1
0.38%		259.00
-3
-1.15%		270.00
11
4.25%		271.00
1
0.37%		 　273.00
2
0.74%		267.00
-6
-2.2%		269.50
2.5
0.94%		 251.11
12 月286.50
17
6.31%		295.50
9
3.14%		 　310.50
15
5.08%		304.50
-6
-1.93%		278.50
-26
-8.54%		287.00
8.5
3.05%		281.50
-5.5
-1.92%		 　281.00
-0.5
-0.18%		26.50
-254.5
-90.57%		274.00
247.5
933.96%		274.00
0
0%		260.00
-14
-5.11%		 545.00
285
109.62%		257.00
-288
-52.84%		241.50
-15.5
-6.03%		237.00
-4.5
-1.86%		243.00
6
2.53%		242.00
-1
-0.41%		 　237.00
-5
-2.07%		238.00
1
0.42%		231.50
-6.5
-2.73%		231.00
-0.5
-0.22%		227.00
-4
-1.73%		　276.41

說明:最高漲幅:933.96%最低跌幅:-90.57% 最高價:589.00最低價:26.50平均價:345.13,灰色底表示週末,漲148天(2047.5)元,跌155天(-2158.5)元,平盤7天
934%=1,110%=2,10%=4,8%=2,7%=1,6%=7,5%=11,4%=10,3%=24,2%=29,1%=40,0%=24,-0%=1,-1%=1,-2%=1,-3%=4,-4%=4,-5%=5,-6%=11,-7%=13,-8%=14,-9%=15,-10%=18,-11%=33,-12%=35,

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
2022-01-03 8046 6246760 5543 2147483647 579.00 595.00 576.00 583.00 11.00 0% 582.00 28 583.00 91 45.12
2022-01-04 8046 4238023 4228 2147483647 595.00 597.00 581.00 585.00 2.00 0.34% 585.00 98 586.00 28 45.28
2022-01-05 8046 4472189 3904 2147483647 585.00 596.00 581.00 589.00 4.00 0.68% 588.00 6 589.00 3 45.59
2022-01-06 8046 3609118 3498 2084160365 585.00 588.00 572.00 573.00 16.00 -2.72% 573.00 6 574.00 20 44.35
2022-01-07 8046 3947832 4051 2147483647 575.00 578.00 553.00 558.00 15.00 -2.62% 558.00 1 559.00 54 43.19
2022-01-10 8046 8608553 9325 2147483647 551.00 553.00 517.00 517.00 41.00 -7.35% 516.00 94 517.00 14 40.02
2022-01-11 8046 5127095 5300 2147483647 516.00 520.00 505.00 509.00 8.00 -1.55% 509.00 63 510.00 6 39.40
2022-01-12 8046 4196607 3888 2140542621 517.00 522.00 505.00 505.00 4.00 -0.79% 505.00 92 506.00 55 39.09
2022-01-13 8046 4332422 3797 2147483647 507.00 521.00 503.00 520.00 15.00 2.97% 519.00 14 520.00 23 40.25
2022-01-14 8046 4440330 4189 2147483647 511.00 514.00 501.00 514.00 6.00 -1.15% 513.00 54 514.00 3 39.78
2022-01-17 8046 5698101 4842 2147483647 510.00 535.00 510.00 528.00 14.00 2.72% 528.00 74 529.00 41 40.87
2022-01-18 8046 5250695 5198 2147483647 528.00 550.00 525.00 545.00 17.00 3.22% 544.00 4 545.00 23 42.18
2022-01-19 8046 5784944 6078 2147483647 532.00 535.00 517.00 519.00 26.00 -4.77% 518.00 37 519.00 10 40.17
2022-01-20 8046 4414090 3822 2147483647 518.00 526.00 508.00 526.00 7.00 1.35% 526.00 11 527.00 44 40.71
2022-01-21 8046 5777549 7135 2147483647 518.00 519.00 489.00 490.50 35.50 -6.75% 490.50 35 491.00 1 37.96
2022-01-24 8046 6912357 6048 2147483647 489.00 499.00 478.00 496.00 5.50 1.12% 496.00 18 497.00 1 38.39
2022-01-25 8046 5642793 6036 2147483647 490.00 493.00 477.00 477.00 19.00 -3.83% 477.00 30 478.00 3 36.92
2022-01-26 8046 4890402 4621 2147483647 478.00 487.50 472.00 472.00 5.00 -1.05% 471.50 41 472.00 10 36.53
2022-02-07 8046 4089473 3560 1956953133 487.00 490.00 473.00 478.00 6.00 1.27% 478.00 20 478.50 68 37.00
2022-02-08 8046 7747102 7028 2147483647 482.00 514.00 482.00 506.00 28.00 5.86% 505.00 41 507.00 50 39.16
2022-02-09 8046 6542377 6039 2147483647 513.00 526.00 503.00 526.00 20.00 3.95% 525.00 5 526.00 20 40.71
2022-02-10 8046 3709825 4241 1930206948 531.00 531.00 515.00 516.00 10.00 -1.9% 516.00 43 517.00 20 39.94
2022-02-11 8046 2953464 2720 1525026930 510.00 525.00 509.00 514.00 2.00 -0.39% 513.00 84 514.00 46 39.78
2022-02-14 8046 3189593 4078 1586199718 502.00 505.00 493.00 496.00 18.00 -3.5% 496.00 11 496.50 32 38.39
2022-02-15 8046 2823430 2621 1427696568 500.00 512.00 499.00 502.00 6.00 1.21% 501.00 28 502.00 16 38.85
2022-02-16 8046 4847446 4839 2147483647 518.00 532.00 517.00 528.00 26.00 5.18% 528.00 60 529.00 39 40.87
2022-02-17 8046 3088240 3225 1624630030 528.00 532.00 520.00 525.00 3.00 -0.57% 524.00 18 525.00 37 40.63
2022-02-18 8046 4459854 4509 2147483647 516.00 539.00 515.00 536.00 11.00 2.1% 536.00 1 537.00 56 41.49
2022-02-21 8046 4276337 4225 2147483647 534.00 546.00 529.00 533.00 3.00 -0.56% 532.00 18 533.00 8 41.25
2022-02-22 8046 3565081 3625 1852113422 527.00 531.00 510.00 521.00 12.00 -2.25% 521.00 9 522.00 68 40.33
2022-02-23 8046 2469543 2158 1301026945 526.00 532.00 521.00 529.00 8.00 1.54% 529.00 118 530.00 220 40.94
2022-02-24 8046 4927601 4648 2147483647 520.00 531.00 511.00 512.00 17.00 -3.21% 512.00 39 513.00 70 39.63
2022-02-25 8046 4847696 4313 2147483647 525.00 536.00 523.00 524.00 12.00 2.34% 524.00 55 525.00 9 32.01
2022-03-01 8046 10133384 8815 2147483647 534.00 562.00 530.00 539.00 15.00 2.86% 539.00 68 540.00 26 32.93
2022-03-02 8046 3452000 2813 1868736000 535.00 551.00 532.00 548.00 9.00 1.67% 547.00 60 548.00 4 33.48
2022-03-03 8046 5747000 4778 2147483647 562.00 566.00 532.00 535.00 13.00 -2.37% 534.00 76 535.00 44 32.68
2022-03-07 8046 8214266 9132 2147483647 536.00 537.00 494.50 494.50 52.50 -7.57% 494.50 2 495.00 24 30.21
2022-03-08 8046 6880158 7007 2147483647 478.00 504.00 475.50 475.50 19.00 -3.84% 475.50 5 476.00 8 29.05
2022-03-09 8046 4047341 3788 1965760532 493.50 494.50 479.00 486.50 11.00 2.31% 486.50 45 487.00 9 29.72
2022-03-10 8046 4080443 3585 2042667206 505.00 506.00 495.00 498.50 12.00 2.47% 498.50 19 499.00 1 30.45
2022-03-11 8046 3344000 2735 1639424500 495.00 505.00 482.00 489.00 9.50 -1.91% 489.00 19 489.50 16 29.87
2022-03-14 8046 3742000 3165 1811959000 490.00 498.00 477.00 485.00 4.00 -0.82% 485.00 8 485.50 6 29.63
2022-03-15 8046 6685000 5306 2147483647 481.00 482.50 453.00 458.50 26.50 -5.46% 458.50 56 459.00 1 28.01
2022-03-16 8046 4296000 3612 1984119500 471.50 473.00 455.00 460.00 1.50 0.33% 460.00 34 460.50 2 28.10
2022-03-17 8046 5906000 4672 2147483647 489.00 493.50 478.00 489.50 29.50 6.41% 489.00 50 489.50 67 29.90
2022-03-18 8046 3269000 2622 1569232000 487.00 487.00 476.00 480.50 9.00 -1.84% 480.00 5 480.50 6 29.35
2022-03-21 8046 3022000 2375 1471901000 486.50 492.00 480.50 488.50 8.00 1.66% 488.00 53 488.50 10 29.84
2022-03-22 8046 2173000 1785 1068529000 489.50 498.00 485.00 490.00 1.50 0.31% 490.00 66 491.00 32 29.93
2022-03-23 8046 4550000 3709 2147483647 503.00 521.00 503.00 514.00 24.00 4.9% 513.00 8 515.00 22 31.40
2022-03-24 8046 2136000 1751 1090279000 510.00 516.00 508.00 508.00 6.00 -1.17% 508.00 91 509.00 31 31.03
2022-03-25 8046 3812000 3066 1975136000 517.00 525.00 508.00 518.00 10.00 1.97% 517.00 22 518.00 16 31.64
2022-03-28 8046 1683000 1313 859598000 509.00 515.00 506.00 511.00 7.00 -1.35% 511.00 11 512.00 4 31.22
2022-03-29 8046 3015000 2326 1563262000 515.00 522.00 512.00 522.00 11.00 2.15% 521.00 15 522.00 66 31.89
2022-03-30 8046 4655000 3736 2147483647 530.00 544.00 526.00 537.00 15.00 2.87% 537.00 18 538.00 70 32.80
2022-03-31 8046 3214000 2516 1692252000 530.00 534.00 522.00 524.00 13.00 -2.42% 524.00 138 525.00 1 32.01
2022-04-01 8046 2378000 1809 1234331000 515.00 527.00 511.00 526.00 2.00 0.38% 525.00 4 526.00 30 32.13
2022-04-06 8046 2981000 2380 1526881000 510.00 518.00 506.00 516.00 10.00 -1.9% 516.00 10 517.00 29 31.52
2022-04-07 8046 3843128 3545 1992190908 510.00 529.00 509.00 509.00 7.00 -1.36% 509.00 34 510.00 5 31.09
2022-04-08 8046 3696000 3090 1861501500 517.00 517.00 497.50 498.00 11.00 -2.16% 498.00 5 499.00 2 30.42
2022-04-11 8046 8048000 6230 2147483647 495.00 498.00 453.00 455.00 43.00 -8.63% 455.00 18 455.50 83 27.79
2022-04-12 8046 5658000 4292 2147483647 450.00 462.00 447.50 454.00 1.00 -0.22% 454.00 52 455.00 1 27.73
2022-04-13 8046 3148000 2494 1454549500 462.50 467.00 456.00 466.00 12.00 2.64% 465.50 1 466.00 8 28.47
2022-04-14 8046 2703000 2109 1264820000 470.00 475.00 461.50 467.00 1.00 0.21% 467.00 22 467.50 1 28.53
2022-04-15 8046 4580000 3386 2047313500 460.50 461.00 440.00 441.00 26.00 -5.57% 441.00 39 441.50 8 26.94
2022-04-18 8046 3520000 2788 1539106000 425.00 444.00 421.00 440.50 0.50 -0.11% 440.00 3 440.50 20 26.91
2022-04-19 8046 2289425 2932 1030452360 446.50 453.00 446.00 449.00 8.50 1.93% 449.00 24 450.00 1 27.43
2022-04-20 8046 3220000 2520 1470818000 454.50 462.00 452.50 458.50 9.50 2.12% 457.50 29 458.50 10 28.01
2022-04-21 8046 2746952 3783 1269467458 462.00 468.50 455.50 462.50 4.00 0.87% 462.00 3 462.50 2 28.25
2022-04-22 8046 4379000 3596 1932904500 451.00 452.50 434.50 434.50 28.00 -6.05% 434.50 201 435.00 43 26.54
2022-04-25 8046 6884000 5229 2147483647 410.00 419.50 401.00 406.50 28.00 -6.44% 406.50 1 407.00 23 24.83
2022-04-26 8046 4084000 3300 1668787500 419.00 419.00 403.00 406.00 0.50 -0.12% 406.00 11 406.50 5 24.80
2022-04-27 8046 7771632 7711 2147483647 390.00 414.00 386.00 409.00 3.00 0.74% 409.00 30 409.50 11 24.98
2022-04-28 8046 4954000 3908 1978414000 406.00 406.50 393.50 395.00 14.00 -3.42% 395.00 85 395.50 2 24.13
2022-04-29 8046 5197000 4026 2106437000 407.00 411.50 398.00 404.00 9.00 2.28% 404.00 74 404.50 77 24.68
2022-05-03 8046 2692000 2172 1077396500 399.00 408.00 396.00 399.50 4.50 -1.11% 399.00 24 399.50 14 24.40
2022-05-04 8046 3275000 2667 1320974000 404.00 411.50 398.00 398.50 1.00 -0.25% 398.50 26 399.00 29 24.34
2022-05-05 8046 6054000 4533 2147483647 415.00 422.00 412.00 418.00 19.50 4.89% 417.50 22 418.00 3 25.53
2022-05-06 8046 5253000 3866 2091888500 396.00 402.00 393.50 401.50 16.50 -3.95% 401.00 12 401.50 9 20.15
2022-05-09 8046 3020578 3620 1208659235 397.00 406.00 395.00 395.00 6.50 -1.62% 395.00 76 395.50 2 19.82
2022-05-10 8046 3795000 2887 1497962500 384.00 405.50 380.00 404.00 9.00 2.28% 404.00 24 404.50 10 20.27
2022-05-11 8046 3720000 2985 1473690000 405.00 406.50 391.00 391.00 13.00 -3.22% 391.00 69 391.50 43 19.62
2022-05-12 8046 5117000 3829 1976582000 388.00 393.50 381.00 381.00 10.00 -2.56% 381.00 71 381.50 56 19.12
2022-05-13 8046 3827000 2934 1500451500 389.50 398.00 385.00 398.00 17.00 4.46% 397.50 17 398.00 44 19.97
2022-05-16 8046 4249000 3236 1731686500 409.00 416.50 400.00 401.00 3.00 0.75% 401.00 17 401.50 30 20.12
2022-05-17 8046 2262000 1821 917943500 404.50 409.50 401.00 407.50 6.50 1.62% 407.50 18 408.00 11 20.45
2022-05-18 8046 3314000 2497 1372058500 415.00 419.50 411.00 414.00 6.50 1.6% 413.00 27 414.00 38 20.77
2022-05-19 8046 3105000 2414 1250358000 402.50 408.50 397.50 407.50 6.50 -1.57% 407.00 2 407.50 1 20.45
2022-05-20 8046 2180000 1636 881083500 407.50 410.50 400.00 401.50 6.00 -1.47% 401.00 40 401.50 12 20.15
2022-05-23 8046 2819000 2096 1125385000 402.50 406.50 396.00 397.50 4.00 -1% 397.00 32 397.50 28 19.94
2022-05-24 8046 3936974 4141 1529365710 400.50 402.00 380.00 380.00 17.50 -4.4% 380.00 2 380.50 73 19.07
2022-05-25 8046 10605000 8216 2147483647 385.00 385.50 363.00 381.00 1.00 0.26% 380.50 24 381.00 46 19.12
2022-05-26 8046 8300000 6388 2147483647 382.50 386.00 364.00 368.00 13.00 -3.41% 367.50 18 368.00 4 18.46
2022-05-27 8046 4667000 3472 1753052000 375.50 379.00 371.50 376.50 8.50 2.31% 376.50 13 377.00 168 18.89
2022-05-30 8046 5975000 4271 2147483647 386.50 398.00 385.00 395.00 18.50 4.91% 395.00 26 395.50 32 19.82
2022-05-31 8046 3983000 2540 1564141500 396.50 396.50 390.00 394.50 0.50 -0.13% 394.00 5 394.50 13 19.79
2022-06-01 8046 10087000 7656 2147483647 387.00 389.00 368.00 371.00 23.50 -5.96% 371.00 121 371.50 5 18.62
2022-06-02 8046 7326000 5706 2147483647 368.00 373.50 364.00 372.00 1.00 0.27% 371.50 119 372.00 31 18.67
2022-06-06 8046 4271000 3190 1605266500 377.50 379.50 373.00 373.00 1.00 0.27% 373.00 49 373.50 12 18.72
2022-06-07 8046 4290000 3386 1575125500 374.50 374.50 364.00 367.50 5.50 -1.47% 367.50 68 368.00 5 18.44
2022-06-08 8046 3922000 3044 1443783500 371.50 372.50 365.00 365.00 2.50 -0.68% 365.00 130 366.00 4 18.31
2022-06-09 8046 4354000 3141 1618718000 369.00 375.50 367.00 372.00 7.00 1.92% 372.00 5 372.50 19 18.67
2022-06-10 8046 5473000 4319 1984919500 367.00 367.00 358.00 365.00 7.00 -1.88% 365.00 9 365.50 20 18.31
2022-06-13 8046 6571000 4957 2147483647 353.00 354.00 341.00 345.00 20.00 -5.48% 345.00 6 345.50 7 17.31
2022-06-14 8046 6965000 5307 2147483647 345.00 349.00 336.00 343.00 2.00 -0.58% 342.50 28 343.00 3 17.21
2022-06-15 8046 10001000 7342 2147483647 343.00 346.50 325.00 329.50 13.50 -3.94% 329.00 107 329.50 50 16.53
2022-06-16 8046 10692000 7878 2147483647 337.00 339.00 316.00 316.00 13.50 -4.1% 316.00 45 316.50 81 15.86
2022-06-17 8046 10429000 7385 2147483647 316.00 322.00 309.00 316.00 0.00 0% 315.50 9 316.00 318 15.86
2022-06-20 8046 6745893 8773 2077776319 319.00 319.00 299.00 299.00 17.00 -5.38% 299.00 131 299.50 3 15.00
2022-06-21 8046 6557000 4865 2033553000 305.50 315.50 302.50 314.00 15.00 5.02% 313.50 63 314.00 15 15.76
2022-06-22 8046 7246000 5050 2147483647 316.00 316.00 291.50 294.00 20.00 -6.37% 294.00 2 294.50 17 14.75
2022-06-23 8046 6880362 6274 1993041958 294.50 298.00 284.00 286.50 7.50 -2.55% 286.50 14 287.00 4 14.38
2022-06-24 8046 5055000 3682 1456368500 293.00 294.00 283.00 284.50 2.00 -0.7% 284.50 22 285.00 2 14.28
2022-06-27 8046 6706000 3998 2061329500 293.50 312.50 293.50 312.50 28.00 9.84% 312.50 281 0.00 0 15.68
2022-06-28 8046 6759000 5041 1998649000 312.50 312.50 285.50 289.50 23.00 -7.36% 289.50 7 290.00 30 14.53
2022-06-29 8046 7950000 5851 2147483647 277.00 287.00 270.50 273.50 0.00 -5.53% 273.50 124 274.00 3 13.72
2022-06-30 8046 7188000 5298 1903333000 277.50 277.50 260.00 260.50 13.00 -4.75% 260.50 32 261.00 57 13.07
2022-07-01 8046 11037331 10838 2147483647 262.00 264.00 242.50 244.00 16.50 -6.33% 244.00 40 244.50 12 12.24
2022-07-04 8046 12363000 8849 2147483647 252.00 258.00 243.50 244.00 0.00 0% 244.00 74 244.50 18 12.24
2022-07-05 8046 15163000 10698 2147483647 254.00 256.00 234.00 247.00 3.00 1.23% 247.00 20 247.50 16 12.39
2022-07-06 8046 12378325 11168 2147483647 249.00 252.00 241.00 243.00 4.00 -1.62% 243.00 17 243.50 26 12.19
2022-07-07 8046 15120000 10514 2147483647 247.50 255.50 235.00 251.50 8.50 3.5% 251.50 155 252.00 26 12.62
2022-07-08 8046 16566000 10845 2147483647 257.50 269.00 251.50 262.00 10.50 4.17% 261.50 1 262.00 119 13.15
2022-07-11 8046 12054000 8168 2147483647 262.00 262.00 247.50 248.50 13.50 -5.15% 248.50 10 249.00 7 12.47
2022-07-12 8046 10150000 6910 2147483647 240.50 247.50 237.00 238.50 10.00 -4.02% 238.00 52 238.50 6 11.97
2022-07-13 8046 10564000 6948 2147483647 250.50 254.50 241.00 242.00 3.50 1.47% 242.00 13 242.50 45 12.14
2022-07-14 8046 11934000 8239 2147483647 240.00 248.00 233.00 247.00 5.00 2.07% 246.50 162 247.00 31 12.39
2022-07-15 8046 10843000 7545 2147483647 249.00 255.00 243.00 253.50 6.50 2.63% 253.00 14 253.50 131 12.72
2022-07-18 8046 11188000 7646 2147483647 255.00 264.50 251.50 259.00 5.50 2.17% 259.00 17 259.50 21 13.00
2022-07-19 8046 7388000 5223 1887513000 257.00 260.50 252.00 253.00 6.00 -2.32% 253.00 51 253.50 14 12.69
2022-07-20 8046 16914000 11532 2147483647 259.00 273.00 257.50 266.50 13.50 5.34% 266.00 96 266.50 18 13.37
2022-07-21 8046 20118000 14417 2147483647 270.00 285.50 267.00 282.00 15.50 5.82% 281.50 45 282.00 81 14.15
2022-07-22 8046 18669664 18968 2147483647 284.00 289.00 276.50 278.50 3.50 -1.24% 278.00 73 279.00 71 13.97
2022-07-25 8046 12834000 9168 2147483647 278.50 285.00 270.00 272.00 6.50 -2.33% 272.00 91 272.50 7 13.65
2022-07-26 8046 16086000 11623 2147483647 273.50 275.50 253.00 254.50 17.50 -6.43% 254.50 4 255.00 64 12.77
2022-07-27 8046 17965000 12597 2147483647 258.00 265.00 250.00 263.50 9.00 3.54% 263.50 75 264.00 47 13.22
2022-07-28 8046 28777000 18543 2147483647 264.00 264.50 237.50 238.50 25.00 -9.49% 238.50 49 239.00 11 11.97
2022-07-29 8046 16066000 10550 2147483647 242.00 248.00 238.00 240.50 2.00 0.84% 240.50 44 241.00 100 12.07
2022-08-01 8046 14399000 9851 2147483647 235.00 244.00 228.50 243.50 3.00 1.25% 243.00 10 243.50 16 12.22
2022-08-02 8046 11144000 7678 2147483647 238.00 239.00 232.00 238.00 5.50 -2.26% 238.00 1 238.50 147 11.94
2022-08-03 8046 6654000 4436 1566113500 235.50 238.00 232.50 234.00 4.00 -1.68% 234.00 10 234.50 202 11.74
2022-08-04 8046 14351000 9506 2147483647 235.50 241.00 230.50 234.50 0.50 0.21% 234.50 26 235.00 29 11.77
2022-08-05 8046 12058999 12856 2147483647 241.00 249.00 240.00 244.00 9.50 4.05% 244.00 120 244.50 11 10.23
2022-08-08 8046 7225000 4853 1754507500 243.00 247.00 239.00 246.50 2.50 1.02% 246.00 110 246.50 29 10.33
2022-08-09 8046 12019000 7982 2147483647 246.50 253.50 244.50 249.00 2.50 1.01% 249.00 151 249.50 1 10.44
2022-08-10 8046 9715372 16196 2147483647 248.00 253.00 245.50 245.50 3.50 -1.41% 245.50 14 246.00 7 10.29
2022-08-11 8046 12428000 7847 2147483647 255.00 259.50 251.50 254.00 8.50 3.46% 254.00 41 254.50 11 10.65
2022-08-12 8046 12961000 8030 2147483647 257.00 264.00 255.00 261.50 7.50 2.95% 261.50 161 262.00 26 10.96
2022-08-15 8046 22413000 14807 2147483647 266.50 283.00 266.50 282.00 20.50 7.84% 282.00 15 282.50 93 11.82
2022-08-16 8046 12358000 8841 2147483647 283.50 284.50 277.00 277.00 5.00 -1.77% 277.00 277 277.50 6 11.61
2022-08-17 8046 10722000 7148 2147483647 279.00 283.00 275.00 278.00 1.00 0.36% 278.00 1 278.50 35 11.65
2022-08-18 8046 14055000 10116 2147483647 275.00 281.50 267.00 281.50 3.50 1.26% 281.50 98 282.00 273 11.80
2022-08-19 8046 17974000 12858 2147483647 282.00 296.00 279.50 295.00 13.50 4.8% 294.50 25 295.00 195 12.36
2022-08-22 8046 23971026 23086 2147483647 291.00 308.00 287.50 288.00 7.00 -2.37% 288.00 197 288.50 127 12.07
2022-08-23 8046 18419000 12847 2147483647 282.00 286.00 273.00 274.00 14.00 -4.86% 273.50 116 274.00 5 11.48
2022-08-24 8046 12980000 8755 2147483647 273.00 275.50 267.50 270.00 4.00 -1.46% 270.00 130 270.50 1 11.32
2022-08-25 8046 7642000 5095 2102363500 273.00 278.50 272.50 276.00 6.00 2.22% 275.50 129 276.00 55 11.57
2022-08-26 8046 9873000 6671 2147483647 280.00 284.00 277.50 278.00 2.00 0.72% 278.00 175 278.50 8 11.65
2022-08-29 8046 10877000 7930 2147483647 260.50 269.00 257.50 266.50 11.50 -4.14% 266.50 32 267.00 42 11.17
2022-08-30 8046 7397000 5260 1973785000 268.50 269.50 263.00 267.50 1.00 0.38% 267.50 88 268.00 60 11.21
2022-08-31 8046 5505000 3845 1473526500 264.50 271.00 264.00 270.50 3.00 1.12% 270.00 68 270.50 14 11.34
2022-09-01 8046 18813638 17414 2147483647 259.00 262.50 244.00 244.50 26.00 -9.61% 244.50 74 245.50 8 10.25
2022-09-02 8046 15896000 10819 2147483647 246.00 251.50 242.00 243.00 1.50 -0.61% 243.00 139 243.50 1 10.18
2022-09-05 8046 12516000 8275 2147483647 250.00 254.00 247.00 247.50 4.50 1.85% 247.50 2 248.00 3 10.37
2022-09-06 8046 7776000 5438 1960193000 252.50 255.50 249.00 250.50 3.00 1.21% 250.50 101 251.00 118 10.50
2022-09-07 8046 14690000 9578 2147483647 246.00 249.00 236.00 242.00 8.50 -3.39% 242.00 128 242.50 25 10.14
2022-09-08 8046 7031000 4778 1709511000 245.50 247.50 240.00 242.00 0.00 0% 242.00 33 242.50 24 10.14
2022-09-12 8046 5964000 4126 1479492500 248.50 251.00 246.50 246.50 4.50 1.86% 246.50 3 247.00 15 10.33
2022-09-13 8046 8059000 5404 1961384500 249.50 250.50 239.00 240.00 6.50 -2.64% 240.00 263 240.50 3 10.06
2022-09-14 8046 13961000 9936 2147483647 228.50 233.00 225.50 229.50 10.50 -4.38% 229.00 77 229.50 95 9.62
2022-09-15 8046 6898000 4794 1589498500 231.00 234.50 228.00 228.00 1.50 -0.65% 228.00 174 228.50 34 9.56
2022-09-16 8046 12149000 7271 2147483647 226.00 229.00 220.50 221.50 6.50 -2.85% 221.50 162 222.00 21 9.28
2022-09-19 8046 6317348 5278 1409117920 219.50 226.00 219.50 222.00 0.50 0.23% 222.00 40 222.50 70 9.30
2022-09-20 8046 14552000 9432 2147483647 224.00 225.50 214.00 220.50 1.50 -0.68% 220.00 30 220.50 42 9.24
2022-09-21 8046 6582000 4212 1427692000 218.50 221.50 214.50 216.00 4.50 -2.04% 215.50 44 216.00 17 9.05
2022-09-22 8046 11370000 7177 2147483647 212.00 212.00 206.00 207.00 9.00 -4.17% 207.00 13 207.50 17 8.68
2022-09-23 8046 8585000 5820 1775889500 207.00 209.50 205.00 205.00 2.00 -0.97% 205.00 35 205.50 1 8.59
2022-09-26 8046 11904000 6852 2147483647 201.00 203.00 193.00 193.00 12.00 -5.85% 193.00 469 193.50 5 8.09
2022-09-27 8046 13669000 8355 2147483647 195.00 201.00 192.00 200.00 7.00 3.63% 200.00 6 200.50 49 8.38
2022-09-28 8046 12511000 7487 2147483647 197.50 198.00 186.50 187.00 13.00 -6.5% 186.50 146 187.00 17 7.84
2022-09-29 8046 10471000 6016 1973071000 192.00 193.00 185.00 186.00 1.00 -0.53% 186.00 24 186.50 4 7.80
2022-09-30 8046 11905000 7088 2147483647 178.50 190.00 177.50 189.00 3.00 1.61% 189.00 80 189.50 127 7.92
2022-10-03 8046 9984000 6151 1871179000 183.50 192.50 182.00 188.50 0.50 -0.26% 188.50 122 189.00 165 7.90
2022-10-04 8046 15174159 10289 2147483647 201.00 201.00 191.50 198.00 9.50 5.04% 197.50 197 198.00 1 8.30
2022-10-05 8046 16014000 10214 2147483647 203.00 206.50 199.00 200.50 2.50 1.26% 200.50 346 201.00 9 8.40
2022-10-06 8046 8124000 5169 1650876500 201.00 207.00 198.50 207.00 6.50 3.24% 206.50 25 207.00 14 8.68
2022-10-07 8046 10545000 6597 2147483647 206.00 208.50 201.50 204.00 3.00 -1.45% 203.50 252 204.00 65 8.55
2022-10-11 8046 11509000 7313 2147483647 196.50 196.50 187.00 187.50 16.50 -8.09% 187.00 388 187.50 33 7.86
2022-10-12 8046 8475000 5606 1608734500 189.50 192.50 187.00 189.00 1.50 0.8% 188.50 102 189.00 81 7.92
2022-10-13 8046 10221000 6526 1873555000 190.00 190.50 178.00 178.00 11.00 -5.82% 178.00 62 178.50 6 7.46
2022-10-14 8046 10347000 6442 1993553000 187.50 195.50 187.00 195.50 17.50 9.83% 195.50 24974 0.00 0 8.19
2022-10-17 8046 18064000 10973 2147483647 194.00 196.50 185.50 195.00 0.50 -0.26% 194.50 101 195.00 178 8.17
2022-10-18 8046 19944000 12745 2147483647 201.00 203.50 194.00 201.00 6.00 3.08% 200.50 199 201.00 50 8.42
2022-10-19 8046 22919000 14871 2147483647 200.00 211.50 199.50 205.00 4.00 1.99% 205.00 323 205.50 7 8.59
2022-10-20 8046 20306000 12431 2147483647 201.00 202.50 195.50 199.50 5.50 -2.68% 199.50 39 200.00 76 8.36
2022-10-21 8046 16447000 10504 2147483647 199.00 205.00 194.50 195.00 4.50 -2.26% 195.00 129 195.50 4 8.17
2022-10-24 8046 25351000 15820 2147483647 203.00 212.00 202.50 207.50 12.50 6.41% 207.50 44 208.00 82 8.70
2022-10-25 8046 16758000 10435 2147483647 210.00 211.00 206.00 207.00 0.50 -0.24% 207.00 15 207.50 103 8.68
2022-10-26 8046 18908000 12362 2147483647 209.00 209.00 198.00 199.50 7.50 -3.62% 199.00 66 199.50 80 8.36
2022-10-27 8046 11665000 7193 2147483647 202.00 207.50 201.00 207.00 7.50 3.76% 207.00 99 207.50 229 8.68
2022-10-28 8046 14456770 10285 2147483647 203.00 212.50 202.50 208.50 1.50 0.72% 208.00 289 208.50 4 8.74
2022-10-31 8046 14021000 8867 2147483647 214.50 215.00 208.00 211.50 3.00 1.44% 211.50 47 212.00 24 8.86
2022-11-01 8046 10537000 7039 2147483647 211.00 213.50 207.50 208.50 3.00 -1.42% 208.50 204 209.00 52 8.74
2022-11-02 8046 15335000 9435 2147483647 208.50 217.50 206.50 217.50 9.00 4.32% 217.00 109 217.50 32 9.12
2022-11-03 8046 10405000 6811 2147483647 212.50 217.50 212.00 217.00 0.50 -0.23% 216.50 147 217.00 27 9.09
2022-11-04 8046 21022000 12326 2147483647 215.50 217.50 209.50 217.00 0.00 0% 217.00 41 217.50 98 7.87
2022-11-07 8046 12943000 8015 2147483647 219.00 219.50 212.50 214.50 2.50 -1.15% 214.00 286 214.50 53 7.78
2022-11-08 8046 19217000 12624 2147483647 217.50 227.00 217.00 219.00 4.50 2.1% 219.00 88 219.50 39 7.94
2022-11-09 8046 27172000 17230 2147483647 223.50 236.00 223.00 234.50 15.50 7.08% 234.00 63 234.50 50 8.50
2022-11-10 8046 10604335 11589 2147483647 231.00 235.50 229.50 233.50 1.00 -0.43% 233.50 53 234.00 66 8.47
2022-11-11 8046 14286000 4690 2147483647 256.50 256.50 256.50 256.50 23.00 9.85% 256.50 16355 0.00 0 9.30
2022-11-14 8046 41990000 27073 2147483647 260.50 279.00 255.00 263.00 6.50 2.53% 263.00 93 263.50 63 9.54
2022-11-15 8046 22436000 15309 2147483647 264.50 270.50 259.00 270.50 7.50 2.85% 270.00 46 270.50 73 9.81
2022-11-16 8046 17895000 12574 2147483647 270.00 273.00 263.50 272.50 2.00 0.74% 272.50 13 273.00 156 9.88
2022-11-17 8046 16460000 11089 2147483647 271.00 276.00 265.00 267.50 5.00 -1.83% 267.50 102 268.00 45 9.70
2022-11-18 8046 17646000 11360 2147483647 266.50 268.50 256.00 258.00 9.50 -3.55% 257.50 211 258.00 33 9.35
2022-11-21 8046 8387000 5706 2147483647 260.00 263.50 257.00 261.00 3.00 1.16% 261.00 88 261.50 49 9.46
2022-11-22 8046 9241000 5847 2147483647 261.50 263.50 257.00 262.00 1.00 0.38% 261.50 19 262.00 49 9.50
2022-11-23 8046 8335000 5528 2147483647 264.50 266.00 259.00 259.00 3.00 -1.15% 258.50 96 259.00 19 9.39
2022-11-24 8046 11994000 7827 2147483647 261.00 270.00 259.00 270.00 11.00 4.25% 269.50 134 270.00 150 9.79
2022-11-25 8046 15990000 11205 2147483647 271.00 278.00 270.00 271.00 1.00 0.37% 271.00 123 271.50 73 9.83
2022-11-28 8046 8004000 5635 2147483647 267.00 275.00 266.50 273.00 2.00 0.74% 272.50 5 273.00 87 9.90
2022-11-29 8046 8636000 6006 2147483647 271.00 271.00 265.00 267.00 6.00 -2.2% 267.00 303 267.50 14 9.68
2022-11-30 8046 5795000 3835 1557399000 265.50 271.00 265.00 269.50 2.50 0.94% 269.50 144 270.00 37 9.77
2022-12-01 8046 26999000 17188 2147483647 281.50 296.00 280.50 286.50 17.00 6.31% 286.50 69 287.00 119 10.39
2022-12-02 8046 13449000 9753 2147483647 284.50 295.50 284.00 295.50 9.00 3.14% 295.00 9 295.50 4 10.71
2022-12-05 8046 18913000 13952 2147483647 300.50 314.50 299.00 310.50 15.00 5.08% 310.50 19 311.00 110 11.26
2022-12-06 8046 14189000 10160 2147483647 308.50 313.50 302.00 304.50 6.00 -1.93% 304.00 58 304.50 4 11.04
2022-12-07 8046 27751000 19128 2147483647 300.00 300.00 277.50 278.50 26.00 -8.54% 278.50 54 279.00 53 10.10
2022-12-08 8046 15077000 10955 2147483647 276.00 288.00 275.50 287.00 8.50 3.05% 286.50 19 287.00 53 10.41
2022-12-09 8046 13526000 9787 2147483647 291.00 294.00 279.00 281.50 5.50 -1.92% 281.50 175 282.00 33 10.21
2022-12-12 8046 7660000 5570 2144074500 278.50 283.00 276.50 281.00 0.50 -0.18% 280.50 82 281.00 15 10.19
2022-12-13 8046 510260 245 13512362 26.40 26.65 26.35 26.50 0.10 -90.57% 26.45 1 26.50 14 0.00
2022-12-14 8046 11747000 8413 2147483647 273.00 276.00 268.50 274.00 4.00 933.96% 274.00 60 274.50 34 9.93
2022-12-15 8046 7395000 5351 2018353000 272.00 276.00 271.00 274.00 0.00 0% 273.50 2 274.00 85 9.93
2022-12-16 8046 17268000 10768 2147483647 267.00 267.00 259.00 260.00 14.00 -5.11% 260.00 384 260.50 99 9.43
2022-12-18 8046 5250695 5198 2147483647 528.00 550.00 525.00 545.00 17.00 109.62% 544.00 4 545.00 23 42.18
2022-12-19 8046 13092000 7014 2147483647 258.50 263.50 254.00 257.00 3.00 -52.84% 256.50 2 257.00 18 9.32
2022-12-20 8046 27425000 15567 2147483647 250.00 253.00 236.50 241.50 15.50 -6.03% 241.00 5 241.50 100 8.76
2022-12-21 8046 19042000 11814 2147483647 241.50 243.50 232.50 237.00 4.50 -1.86% 236.50 4 237.00 330 8.59
2022-12-22 8046 12648000 7702 2147483647 241.50 243.00 234.50 243.00 6.00 2.53% 240.00 24 243.00 121 8.81
2022-12-23 8046 10060000 7185 2147483647 236.50 244.50 234.00 242.00 1.00 -0.41% 242.00 203 242.50 10 8.77
2022-12-26 8046 4266000 3159 1016425500 241.50 242.00 237.00 237.00 5.00 -2.07% 237.00 189 237.50 8 8.59
2022-12-27 8046 5473000 3874 1313709000 238.00 243.00 238.00 238.00 1.00 0.42% 238.00 137 238.50 6 8.63
2022-12-28 8046 5451000 3764 1277897500 236.00 239.50 230.50 231.50 6.50 -2.73% 231.00 365 231.50 45 8.39
2022-12-29 8046 7368000 5144 1692401500 227.00 232.50 226.00 231.00 0.50 -0.22% 231.00 115 231.50 27 8.38
2022-12-30 8046 5950000 4402 1370874000 235.00 236.50 227.00 227.00 4.00 -1.73% 227.00 80 227.50 1 8.23