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　　233.00
0
0%		223.00
-10
-4.29%		219.50
-3.5
-1.57%		227.50
8
3.64%		 　236.00
8.5
3.74%		236.50
0.5
0.21%		234.00
-2.5
-1.06%		232.00
-2
-0.85%		230.00
-2
-0.86%		 　233.00
3
1.3%		234.50
1.5
0.64%		 　　　　　　　　　　　246.00
11.5
4.9%		243.00
-3
-1.22%		233.94
2 月255.50
12.5
5.14%		264.50
9
3.52%		255.00
-9.5
-3.59%		 　239.00
-16
-6.27%		244.00
5
2.09%		244.00
0
0%		243.00
-1
-0.41%		237.00
-6
-2.47%		 　233.00
-4
-1.69%		238.50
5.5
2.36%		244.00
5.5
2.31%		247.50
3.5
1.43%		245.50
-2
-0.81%		 　244.00
-1.5
-0.61%		247.00
3
1.23%		240.00
-7
-2.83%		243.00
3
1.25%		235.00
-8
-3.29%		 245.32
3 月　250.50
15.5
6.6%		259.00
8.5
3.39%		 　261.00
2
0.77%		258.50
-2.5
-0.96%		263.00
4.5
1.74%		266.50
3.5
1.33%		260.00
-6.5
-2.44%		 　266.00
6
2.31%		260.00
-6
-2.26%		259.50
-0.5
-0.19%		259.00
-0.5
-0.19%		261.00
2
0.77%		 　262.50
1.5
0.57%		269.00
6.5
2.48%		275.50
6.5
2.42%		280.50
5
1.81%		286.50
6
2.14%		 　285.50
-1
-0.35%		273.50
-12
-4.2%		272.00
-1.5
-0.55%		281.00
9
3.31%		283.00
2
0.71%		268
4 月 　　　　274.50
-8.5
-3%		274.00
-0.5
-0.18%		 　275.50
1.5
0.55%		274.00
-1.5
-0.54%		274.50
0.5
0.18%		264.00
-10.5
-3.83%		263.00
-1
-0.38%		 　264.50
1.5
0.57%		263.00
-1.5
-0.57%		254.00
-9
-3.42%		255.00
1
0.39%		260.00
5
1.96%		 　268.50
8.5
3.27%		258.00
-10.5
-3.91%		269.00
11
4.26%		266.50
-2.5
-0.93%		274.50
8
3%		 268.67
5 月　277.50
3
1.09%		276.00
-1.5
-0.54%		272.50
-3.5
-1.27%		277.50
5
1.83%		 　281.00
3.5
1.26%		287.50
6.5
2.31%		282.50
-5
-1.74%		278.00
-4.5
-1.59%		287.00
9
3.24%		 　281.00
-6
-2.09%		288.50
7.5
2.67%		286.50
-2
-0.69%		285.50
-1
-0.35%		293.00
7.5
2.63%		 　281.50
-11.5
-3.92%		289.00
7.5
2.66%		292.00
3
1.04%		302.50
10.5
3.6%		303.00
0.5
0.17%		 　302.50
-0.5
-0.17%		294.00
-8.5
-2.81%		303.00
9
3.06%		287.21
6 月298.50
-4.5
-1.49%		308.00
9.5
3.18%		 　305.00
-3
-0.97%		296.50
-8.5
-2.79%		290.00
-6.5
-2.19%		282.00
-8
-2.76%		284.50
2.5
0.89%		 　286.00
1.5
0.53%		293.00
7
2.45%		293.50
0.5
0.17%		281.00
-12.5
-4.26%		279.50
-1.5
-0.53%		 　278.00
-1.5
-0.54%		281.50
3.5
1.26%		278.00
-3.5
-1.24%		 　　　275.00
-3
-1.08%		268.50
-6.5
-2.36%		262.00
-6.5
-2.42%		262.50
0.5
0.19%		264.00
1.5
0.57%		 283.24
7 月　　270.00
6
2.27%		262.00
-8
-2.96%		261.50
-0.5
-0.19%		255.50
-6
-2.29%		246.50
-9
-3.52%		 　243.50
-3
-1.22%		247.00
3.5
1.44%		254.50
7.5
3.04%		264.50
10
3.93%		266.00
1.5
0.57%		 　　275.50
9.5
3.57%		266.50
-9
-3.27%		267.00
0.5
0.19%		258.00
-9
-3.37%		 　261.50
3.5
1.36%		258.00
-3.5
-1.34%		 250.00
-8
-3.1%		254.50
4.5
1.8%		 248.00
-6.5
-2.55%		257.46
8 月249.50
1.5
0.6%		251.50
2
0.8%		 252.50
1
0.4%		 　250.50
-2
-0.79%		245.00
-5.5
-2.2%		247.00
2
0.82%		238.50
-8.5
-3.44%		238.50
0
0%		 　232.00
-6.5
-2.73%		236.50
4.5
1.94%		236.00
-0.5
-0.21%		236.50
0.5
0.21%		231.00
-5.5
-2.33%		 　228.00
-3
-1.3%		229.50
1.5
0.66%		230.50
1
0.44%		239.50
9
3.9%		231.00
-8.5
-3.55%		 　236.50
5.5
2.38%		244.00
7.5
3.17%		243.00
-1
-0.41%		241.50
-1.5
-0.62%		239.56
9 月243.00
1.5
0.62%		 　250.00
7
2.88%		248.00
-2
-0.8%		249.00
1
0.4%		250.00
1
0.4%		249.00
-1
-0.4%		 　251.00
2
0.8%		260.50
9.5
3.78%		257.50
-3
-1.15%		259.00
1.5
0.58%		272.00
13
5.02%		 　272.50
0.5
0.18%		271.00
-1.5
-0.55%		260.50
-10.5
-3.87%		263.50
3
1.15%		267.00
3.5
1.33%		 　269.00
2
0.75%		263.00
-6
-2.23%		265.00
2
0.76%		266.50
1.5
0.57%		 260.44
10 月　267.50
1
0.38%		262.00
-5.5
-2.06%		264.00
2
0.76%		260.50
-3.5
-1.33%		251.50
-9
-3.45%		 　　　260.00
8.5
3.38%		256.50
-3.5
-1.35%		257.00
0.5
0.19%		 　253.00
-4
-1.56%		255.50
2.5
0.99%		250.50
-5
-1.96%		242.50
-8
-3.19%		239.50
-3
-1.24%		 　237.00
-2.5
-1.04%		238.00
1
0.42%		238.00
0
0%		229.00
-9
-3.78%		233.50
4.5
1.97%		 　232.00
-1.5
-0.64%		236.00
4
1.72%		247.73
11 月240.00
4
1.69%		243.00
3
1.25%		232.50
-10.5
-4.32%		 　237.00
4.5
1.94%		232.50
-4.5
-1.9%		231.00
-1.5
-0.65%		227.50
-3.5
-1.52%		228.00
0.5
0.22%		 　230.50
2.5
1.1%		230.50
0
0%		235.50
5
2.17%		238.50
3
1.27%		237.00
-1.5
-0.63%		 　239.00
2
0.84%		242.50
3.5
1.46%		237.00
-5.5
-2.27%		236.50
-0.5
-0.21%		238.00
1.5
0.63%		 　239.00
1
0.42%		245.00
6
2.51%		251.00
6
2.45%		248.00
-3
-1.2%		 237.57
12 月249.50
1.5
0.6%		 　250.50
1
0.4%		252.50
2
0.8%		249.00
-3.5
-1.39%		247.00
-2
-0.8%		250.00
3
1.21%		 　252.50
2.5
1%		248.00
-4.5
-1.78%		250.00
2
0.81%		252.00
2
0.8%		252.50
0.5
0.2%		 　251.50
-1
-0.4%		244.50
-7
-2.78%		245.50
1
0.41%		244.50
-1
-0.41%		241.50
-3
-1.23%		 　246.00
4.5
1.86%		247.50
1.5
0.61%		250.00
2.5
1.01%		248.00
-2
-0.8%		251.50
3.5
1.41%		　　248.98

說明:最高漲幅:6.6%最低跌幅:-6.27% 最高價:308.00最低價:219.50平均價:256.99,灰色底表示週末,漲166天(754.5)元,跌129天(-602.5)元,平盤5天
7%=8,5%=4,4%=11,3%=18,2%=29,1%=68,0%=33,-0%=2,-1%=13,-2%=18,-3%=22,-4%=25,-5%=49,

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
2023-01-03 8046 6337000 4307 1455285000 224.00 234.00 224.00 233.00 6.00 0% 232.50 20 233.00 45 8.45
2023-01-04 8046 15473000 11034 2147483647 233.00 233.00 221.50 223.00 10.00 -4.29% 223.00 81 223.50 104 8.09
2023-01-05 8046 13649000 8952 2147483647 225.00 226.50 217.00 219.50 3.50 -1.57% 219.50 118 220.00 77 7.96
2023-01-06 8046 10477000 7508 2147483647 220.00 228.00 220.00 227.50 8.00 3.64% 227.00 51 227.50 221 8.25
2023-01-09 8046 11760000 7720 2147483647 233.00 236.00 230.50 236.00 8.50 3.74% 236.00 46 236.50 91 8.56
2023-01-10 8046 7095000 4695 1659886500 234.50 236.50 231.50 236.50 0.50 0.21% 236.00 41 236.50 43 8.58
2023-01-11 8046 7160000 5118 1685790500 238.00 239.00 234.00 234.00 2.50 -1.06% 234.00 187 234.50 8 8.48
2023-01-12 8046 5250000 3653 1228752500 234.00 237.00 232.00 232.00 2.00 -0.85% 232.00 101 232.50 5 8.41
2023-01-13 8046 11190000 7196 2147483647 236.00 238.50 230.00 230.00 2.00 -0.86% 230.00 190 230.50 12 8.34
2023-01-16 8046 6803000 4498 1585221000 232.50 235.50 231.00 233.00 3.00 1.3% 233.00 38 233.50 88 8.45
2023-01-17 8046 4772000 3063 1114368000 232.00 235.50 230.50 234.50 1.50 0.64% 234.50 17 235.00 130 8.50
2023-01-30 8046 11298000 7423 2147483647 242.00 246.00 239.00 246.00 11.50 4.9% 245.50 100 246.00 40 8.92
2023-01-31 8046 6509000 4219 1590525500 244.00 248.00 242.00 243.00 3.00 -1.22% 243.00 76 243.50 69 8.81
2023-02-01 8046 13302000 8979 2147483647 247.00 258.50 246.50 255.50 12.50 5.14% 255.50 205 256.00 144 9.26
2023-02-02 8046 13310000 8678 2147483647 259.50 265.00 255.50 264.50 9.00 3.52% 264.50 73 265.00 245 9.59
2023-02-03 8046 11215000 8173 2147483647 262.50 262.50 254.00 255.00 9.50 -3.59% 254.50 147 255.00 63 9.25
2023-02-06 8046 13241000 9092 2147483647 245.50 245.50 238.50 239.00 16.00 -6.27% 239.00 272 239.50 7 8.67
2023-02-07 8046 6415000 4505 1555261500 239.50 245.00 239.00 244.00 5.00 2.09% 243.50 49 244.00 18 8.85
2023-02-08 8046 5531000 3966 1353658000 247.50 248.00 243.50 244.00 0.00 0% 244.00 89 244.50 22 8.85
2023-02-09 8046 4082000 2805 991794500 243.00 245.00 241.50 243.00 1.00 -0.41% 243.00 99 243.50 20 8.81
2023-02-10 8046 5643000 3779 1345931500 242.00 243.00 237.00 237.00 6.00 -2.47% 237.00 82 237.50 10 8.59
2023-02-13 8046 4206000 3100 989046500 235.50 239.00 233.00 233.00 4.00 -1.69% 233.00 69 233.50 6 8.45
2023-02-14 8046 5037000 3599 1200561000 236.50 241.50 235.50 238.50 5.50 2.36% 238.00 158 238.50 20 8.65
2023-02-15 8046 7370000 5198 1766162500 237.00 244.00 234.00 244.00 5.50 2.31% 243.50 32 244.00 92 8.85
2023-02-16 8046 7845000 5539 1933547500 245.50 248.50 243.50 247.50 3.50 1.43% 247.50 5 248.00 233 8.97
2023-02-17 8046 3625000 2689 888901500 245.00 247.00 243.00 245.50 2.00 -0.81% 245.50 37 246.00 28 8.90
2023-02-20 8046 4009000 2853 986496500 246.00 249.00 244.00 244.00 1.50 -0.61% 244.00 41 244.50 4 8.85
2023-02-21 8046 3342000 2363 821820500 245.00 248.00 243.00 247.00 3.00 1.23% 246.50 21 247.00 11 8.96
2023-02-22 8046 4806000 3571 1159866000 244.00 245.00 240.00 240.00 7.00 -2.83% 240.00 328 240.50 26 8.70
2023-02-23 8046 4200000 2982 1014332500 240.00 244.00 238.50 243.00 3.00 1.25% 242.50 18 243.00 123 8.81
2023-02-24 8046 6903000 4972 1640057000 243.00 244.00 235.00 235.00 8.00 -3.29% 235.00 76 235.50 70 8.52
2023-03-02 8046 11254000 7883 2147483647 238.00 253.00 238.00 250.50 10.00 6.6% 250.50 49 251.00 98 8.34
2023-03-03 8046 17759000 12512 2147483647 256.00 264.50 255.50 259.00 8.50 3.39% 259.00 31 259.50 57 8.62
2023-03-06 8046 8030000 5659 2104986500 265.50 265.50 260.00 261.00 2.00 0.77% 260.50 205 261.00 143 8.69
2023-03-07 8046 5336000 3916 1377709000 260.50 260.50 256.00 258.50 2.50 -0.96% 258.00 140 258.50 15 8.60
2023-03-08 8046 7397000 5040 1930563500 256.00 264.00 255.00 263.00 4.50 1.74% 263.00 203 263.50 74 8.75
2023-03-09 8046 12438000 8585 2147483647 266.00 270.00 263.00 266.50 3.50 1.33% 266.50 175 267.00 27 8.87
2023-03-10 8046 12427000 8655 2147483647 262.00 270.50 259.00 260.00 6.50 -2.44% 260.00 130 260.50 39 8.65
2023-03-13 8046 10976000 7362 2147483647 259.50 267.00 254.50 266.00 6.00 2.31% 266.00 43 266.50 132 8.85
2023-03-14 8046 8307000 5865 2147483647 262.00 265.00 258.50 260.00 6.00 -2.26% 260.00 175 260.50 2 8.65
2023-03-15 8046 6327000 4306 1657693000 263.50 265.00 259.00 259.50 0.50 -0.19% 259.50 33 260.00 60 8.64
2023-03-16 8046 6687000 4578 1737284000 259.00 263.00 257.00 259.00 0.50 -0.19% 259.00 15 259.50 22 8.62
2023-03-17 8046 6987000 3373 1829387000 263.00 264.00 260.50 261.00 2.00 0.77% 261.00 324 261.50 3 8.69
2023-03-20 8046 3905000 2547 1029299000 263.00 266.00 261.50 262.50 1.50 0.57% 262.50 120 263.00 7 8.74
2023-03-21 8046 8317000 5759 2147483647 266.00 270.50 262.50 269.00 6.50 2.48% 268.50 51 269.00 195 8.95
2023-03-22 8046 11747000 8155 2147483647 273.50 279.00 272.00 275.50 6.50 2.42% 275.50 42 276.00 41 9.17
2023-03-23 8046 8757000 5791 2147483647 274.50 282.00 274.00 280.50 5.00 1.81% 280.50 148 281.00 33 9.33
2023-03-24 8046 15988000 11216 2147483647 284.50 291.50 281.00 286.50 6.00 2.14% 286.00 103 286.50 100 9.53
2023-03-27 8046 8136000 6056 2147483647 287.00 288.00 280.00 285.50 1.00 -0.35% 285.00 145 285.50 102 9.50
2023-03-28 8046 11520000 7941 2147483647 282.50 283.50 272.50 273.50 12.00 -4.2% 273.00 158 273.50 59 9.10
2023-03-29 8046 6024000 4143 1652887000 275.50 278.50 271.00 272.00 1.50 -0.55% 272.00 102 272.50 7 9.05
2023-03-30 8046 9294000 6735 2147483647 276.50 282.00 276.00 281.00 9.00 3.31% 281.00 18 281.50 149 9.35
2023-03-31 8046 12389000 8523 2147483647 284.00 289.00 281.00 283.00 2.00 0.71% 282.50 9 283.00 105 9.42
2023-04-06 8046 8450000 6078 2147483647 276.50 277.00 271.00 274.50 8.50 -3% 274.00 72 274.50 56 9.13
2023-04-07 8046 3589000 2492 986126500 275.50 277.00 273.00 274.00 0.50 -0.18% 274.00 291 274.50 14 9.12
2023-04-10 8046 5380000 3859 1474766500 273.00 277.50 270.00 275.50 1.50 0.55% 275.00 88 275.50 10 9.17
2023-04-11 8046 4039000 2853 1112636500 275.50 278.00 274.00 274.00 1.50 -0.54% 273.50 109 274.00 34 9.12
2023-04-12 8046 4665000 3097 1274531000 274.00 275.00 271.00 274.50 0.50 0.18% 274.00 213 274.50 67 9.13
2023-04-13 8046 9751000 6996 2147483647 272.00 273.50 263.50 264.00 10.50 -3.83% 264.00 12 264.50 38 8.79
2023-04-14 8046 5669000 4046 1493505000 265.00 267.00 261.00 263.00 1.00 -0.38% 262.50 205 263.00 25 8.75
2023-04-17 8046 5046000 3706 1325697500 262.00 266.50 258.50 264.50 1.50 0.57% 264.50 12 265.00 9 8.80
2023-04-18 8046 3401000 2449 898064500 264.00 267.00 261.50 263.00 1.50 -0.57% 263.00 26 263.50 28 8.75
2023-04-19 8046 7554000 5271 1944000000 261.50 262.50 254.00 254.00 9.00 -3.42% 254.00 286 254.50 16 8.45
2023-04-20 8046 4191000 2860 1072601000 252.50 259.00 252.50 255.00 1.00 0.39% 255.00 28 255.50 16 8.49
2023-04-21 8046 7229000 5032 1878969000 255.00 263.00 254.50 260.00 5.00 1.96% 259.50 19 260.00 3 8.65
2023-04-24 8046 7711000 5430 2032409000 257.50 268.50 256.00 268.50 8.50 3.27% 268.00 5 268.50 88 8.94
2023-04-25 8046 10958000 7942 2147483647 271.50 273.00 258.00 258.00 10.50 -3.91% 258.00 157 258.50 36 8.59
2023-04-26 8046 9591000 6626 2147483647 257.00 269.00 256.00 269.00 11.00 4.26% 268.50 12 269.00 95 8.95
2023-04-27 8046 7031000 4709 1867417000 265.00 269.50 262.00 266.50 2.50 -0.93% 266.00 4 266.50 48 8.87
2023-04-28 8046 12338000 7971 2147483647 272.00 278.00 271.50 274.50 8.00 3% 274.50 80 275.00 74 9.13
2023-05-02 8046 9685000 6454 2147483647 273.00 281.50 272.50 277.50 3.00 1.09% 277.00 13 277.50 42 9.23
2023-05-03 8046 5632000 3924 1557379000 276.50 280.50 272.00 276.00 1.50 -0.54% 276.00 30 276.50 81 9.18
2023-05-04 8046 10720000 7686 2147483647 271.00 274.00 265.00 272.50 3.50 -1.27% 272.50 26 273.00 39 9.07
2023-05-05 8046 7406000 5169 2042429000 268.50 278.50 268.50 277.50 5.00 1.83% 277.00 15 277.50 53 10.04
2023-05-08 8046 12138000 7857 2147483647 283.00 288.00 279.00 281.00 3.50 1.26% 280.50 193 281.00 31 10.17
2023-05-09 8046 12951000 8591 2147483647 285.00 288.00 281.50 287.50 6.50 2.31% 287.00 39 287.50 110 10.40
2023-05-10 8046 6005000 4135 1702102500 286.50 287.00 281.00 282.50 5.00 -1.74% 282.50 68 283.00 15 10.22
2023-05-11 8046 5358000 3786 1509063500 283.50 286.00 278.00 278.00 4.50 -1.59% 278.00 45 278.50 15 10.06
2023-05-12 8046 5967000 4329 1690019500 277.50 287.00 277.00 287.00 9.00 3.24% 286.50 3 287.00 138 10.38
2023-05-15 8046 4677000 3336 1325702500 286.00 287.50 280.00 281.00 6.00 -2.09% 281.00 39 282.00 91 10.17
2023-05-16 8046 9034000 6208 2147483647 285.50 292.50 285.50 288.50 7.50 2.67% 288.50 45 289.00 72 10.44
2023-05-17 8046 9512253 13786 2147483647 287.00 292.00 286.50 286.50 2.00 -0.69% 286.50 225 287.00 84 10.37
2023-05-18 8046 7511000 5102 2147483647 291.00 293.50 284.50 285.50 1.00 -0.35% 285.00 232 285.50 1 10.33
2023-05-19 8046 9969000 6787 2147483647 288.50 293.00 288.00 293.00 7.50 2.63% 292.50 198 293.00 315 10.60
2023-05-22 8046 10482000 7449 2147483647 291.00 292.00 280.00 281.50 11.50 -3.92% 281.50 90 282.00 57 10.18
2023-05-23 8046 7565000 5221 2147483647 282.50 290.00 281.00 289.00 7.50 2.66% 289.00 28 289.50 115 10.46
2023-05-24 8046 8432000 5807 2147483647 288.00 292.00 284.00 292.00 3.00 1.04% 291.50 18 292.00 128 10.56
2023-05-25 8046 19228000 12633 2147483647 296.50 310.50 296.00 302.50 10.50 3.6% 302.00 63 302.50 66 10.94
2023-05-26 8046 12175000 8458 2147483647 308.50 313.00 302.00 303.00 0.50 0.17% 303.00 111 303.50 19 10.96
2023-05-29 8046 12235000 8556 2147483647 309.00 313.00 297.00 302.50 0.50 -0.17% 302.00 41 302.50 44 10.94
2023-05-30 8046 9020000 6306 2147483647 301.00 302.00 293.50 294.00 8.50 -2.81% 294.00 241 294.50 112 10.64
2023-05-31 8046 7821000 5085 2147483647 295.50 303.00 295.50 303.00 9.00 3.06% 302.50 2 303.00 185 10.96
2023-06-01 8046 5565000 4022 1665155000 301.50 303.50 297.00 298.50 4.50 -1.49% 298.50 48 299.00 14 10.80
2023-06-02 8046 9887000 6863 2147483647 303.00 309.00 300.00 308.00 9.50 3.18% 307.50 19 308.00 180 11.14
2023-06-05 8046 5894000 4231 1804761500 307.00 310.00 303.50 305.00 3.00 -0.97% 304.50 88 305.00 11 11.03
2023-06-06 8046 8038000 6223 2147483647 302.50 303.00 296.00 296.50 8.50 -2.79% 296.50 53 297.00 20 10.73
2023-06-07 8046 9367000 7212 2147483647 296.50 297.00 288.00 290.00 6.50 -2.19% 290.00 2 290.50 6 10.49
2023-06-08 8046 8778000 6462 2147483647 289.00 289.50 280.00 282.00 8.00 -2.76% 281.50 18 282.00 11 10.20
2023-06-09 8046 5363000 3955 1518711000 280.00 286.00 280.00 284.50 2.50 0.89% 284.50 5 285.00 145 10.29
2023-06-12 8046 4454000 3037 1266407000 285.00 286.50 280.50 286.00 1.50 0.53% 286.00 33 286.50 74 10.35
2023-06-13 8046 6881000 5027 2006443000 288.00 294.00 288.00 293.00 7.00 2.45% 292.50 128 293.00 26 10.60
2023-06-14 8046 6416000 4426 1887424500 295.00 296.50 292.00 293.50 0.50 0.17% 293.00 392 294.00 96 10.62
2023-06-15 8046 9858000 6915 2147483647 280.50 289.00 280.50 281.00 0.00 -4.26% 280.50 161 281.00 27 10.17
2023-06-16 8046 5459000 3541 1525842000 281.50 282.00 277.50 279.50 1.50 -0.53% 279.50 39 280.00 24 10.11
2023-06-19 8046 3946000 2833 1097585500 278.00 281.00 277.00 278.00 1.50 -0.54% 277.50 98 278.00 58 10.06
2023-06-20 8046 4496000 2973 1261406500 277.50 284.00 276.00 281.50 3.50 1.26% 281.50 3 282.00 27 10.18
2023-06-21 8046 2663000 1951 744086500 282.00 282.50 278.00 278.00 3.50 -1.24% 278.00 258 278.50 4 10.06
2023-06-26 8046 3539000 2265 973543000 276.00 277.50 271.00 275.00 3.00 -1.08% 275.00 52 275.50 26 9.95
2023-06-27 8046 5782000 4058 1568346000 274.00 277.50 268.00 268.50 6.50 -2.36% 268.50 15 269.00 25 9.71
2023-06-28 8046 5529000 3961 1468343000 270.50 271.50 262.00 262.00 6.50 -2.42% 262.00 244 262.50 6 9.48
2023-06-29 8046 3549000 2540 934656500 263.50 266.00 262.00 262.50 0.50 0.19% 262.50 28 263.00 2 9.50
2023-06-30 8046 2909000 2126 765266000 262.00 264.50 260.50 264.00 1.50 0.57% 264.00 37 264.50 56 9.55
2023-07-03 8046 3581000 2372 961298500 266.50 270.50 265.00 270.00 6.00 2.27% 269.50 34 270.00 19 9.77
2023-07-04 8046 5504000 4357 1446526500 266.00 266.50 261.50 262.00 8.00 -2.96% 262.00 339 262.50 5 9.48
2023-07-05 8046 4885000 3626 1289718000 262.00 268.50 261.50 261.50 0.50 -0.19% 261.50 87 262.00 1 9.46
2023-07-06 8046 5144000 3797 1325503000 260.00 262.00 255.00 255.50 6.00 -2.29% 255.50 42 256.00 30 9.24
2023-07-07 8046 9757000 7045 2147483647 253.00 253.00 246.00 246.50 9.00 -3.52% 246.50 7 247.00 4 8.92
2023-07-10 8046 4290000 2660 1050974000 248.00 248.00 242.50 243.50 3.00 -1.22% 243.50 14 244.00 48 8.81
2023-07-11 8046 3497000 2390 862498500 245.50 248.50 244.00 247.00 3.50 1.44% 247.00 20 247.50 10 8.94
2023-07-12 8046 6628000 4673 1667286500 248.00 256.00 247.00 254.50 7.50 3.04% 254.50 8 255.00 103 9.21
2023-07-13 8046 12008000 8601 2147483647 259.50 273.50 259.00 264.50 10.00 3.93% 264.50 29 265.00 174 9.57
2023-07-14 8046 7687000 5345 2058771000 269.50 271.50 264.00 266.00 1.50 0.57% 266.00 120 266.50 84 9.62
2023-07-18 8046 15392000 10435 2147483647 264.50 278.50 262.50 275.50 13.00 3.57% 275.50 4 276.00 85 9.97
2023-07-19 8046 9946000 6689 2147483647 278.50 280.00 266.00 266.50 9.00 -3.27% 266.50 50 267.00 46 9.64
2023-07-20 8046 5674000 3937 1531782000 267.50 275.00 266.00 267.00 0.50 0.19% 266.50 81 267.00 47 9.66
2023-07-21 8046 5531000 4222 1436469500 262.00 264.00 258.00 258.00 9.00 -3.37% 257.50 117 258.00 19 9.33
2023-07-24 8046 4759000 3433 1251352500 263.00 266.00 261.00 261.50 3.50 1.36% 261.50 10 262.00 8 9.46
2023-07-25 8046 4763000 3468 1245482500 265.00 266.00 258.00 258.00 3.50 -1.34% 258.00 186 258.50 15 9.33
2023-07-27 8046 5313000 3782 1333194500 251.00 255.50 249.00 250.00 4.50 -3.1% 249.50 132 250.00 33 9.04
2023-07-28 8046 3125000 2227 789224000 250.50 255.00 250.00 254.50 4.50 1.8% 254.50 32 255.00 101 9.21
2023-07-31 8046 5061000 3483 1272774500 256.50 257.50 247.00 248.00 6.50 -2.55% 248.00 91 248.50 71 8.97
2023-08-01 8046 4781000 3255 1201270000 251.50 257.00 248.00 249.50 1.50 0.6% 249.00 36 249.50 20 9.03
2023-08-02 8046 9085000 5985 2147483647 249.50 257.50 247.50 251.50 2.00 0.8% 251.00 41 251.50 43 9.10
2023-08-04 8046 5954000 4106 1493820500 251.00 255.00 246.50 252.50 1.00 0.4% 252.00 37 252.50 24 9.14
2023-08-07 8046 3264000 2482 822243000 255.00 255.00 250.50 250.50 2.00 -0.79% 250.50 171 251.00 45 11.11
2023-08-08 8046 4742000 3491 1167851500 250.50 251.50 244.00 245.00 5.50 -2.2% 245.00 123 245.50 23 10.87
2023-08-09 8046 3761000 2606 932391000 246.00 251.00 245.00 247.00 2.00 0.82% 246.50 67 247.00 12 10.96
2023-08-10 8046 4558000 3343 1099540500 246.00 246.50 238.00 238.50 8.50 -3.44% 238.50 88 239.00 71 10.58
2023-08-11 8046 2941000 2059 705944000 240.00 244.00 237.00 238.50 0.00 0% 238.50 28 239.00 29 10.58
2023-08-14 8046 4217000 2935 977365500 235.50 236.00 229.00 232.00 6.50 -2.73% 232.00 10 232.50 21 10.29
2023-08-15 8046 2381000 1779 560705000 235.00 237.00 233.50 236.50 4.50 1.94% 236.00 46 236.50 17 10.49
2023-08-16 8046 3272000 2477 778161000 233.00 241.00 233.00 236.00 0.50 -0.21% 236.00 126 236.50 16 10.47
2023-08-17 8046 3601000 2596 843733500 234.00 237.00 231.50 236.50 0.50 0.21% 236.00 36 236.50 34 10.49
2023-08-18 8046 2843000 2097 661147500 236.50 236.50 230.00 231.00 5.50 -2.33% 230.50 68 231.00 1 10.25
2023-08-21 8046 2679000 1912 613008000 232.50 233.50 227.00 228.00 3.00 -1.3% 228.00 26 228.50 12 10.12
2023-08-22 8046 2511000 1861 577493000 230.50 232.00 227.50 229.50 1.50 0.66% 229.00 74 229.50 4 10.18
2023-08-23 8046 1777000 1403 408774000 229.50 232.00 227.00 230.50 1.00 0.44% 230.50 133 231.00 3 10.23
2023-08-24 8046 5058000 3542 1201623000 234.00 243.00 232.50 239.50 9.00 3.9% 239.50 8 240.00 41 10.63
2023-08-25 8046 3660000 2738 850928000 236.00 236.00 231.00 231.00 8.50 -3.55% 231.00 137 231.50 15 10.25
2023-08-28 8046 3473000 2661 821248000 233.00 239.00 231.50 236.50 5.50 2.38% 236.00 37 236.50 61 10.49
2023-08-29 8046 4872000 3630 1182505000 238.00 246.00 238.00 244.00 7.50 3.17% 243.50 22 244.00 22 10.83
2023-08-30 8046 3575000 2694 872736000 246.00 247.50 242.00 243.00 1.00 -0.41% 242.50 28 243.00 42 10.78
2023-08-31 8046 1983000 1321 480000000 243.00 243.50 241.00 241.50 1.50 -0.62% 241.50 41 242.00 23 10.71
2023-09-01 8046 2296000 1582 555799500 241.50 244.50 239.00 243.00 1.50 0.62% 243.00 2 243.50 60 10.78
2023-09-04 8046 4288000 3041 1056162000 244.00 250.00 241.00 250.00 7.00 2.88% 249.50 3 250.00 111 11.09
2023-09-05 8046 2258000 1650 559869000 248.50 249.50 246.00 248.00 2.00 -0.8% 247.50 24 248.00 7 11.00
2023-09-06 8046 2075000 1490 516366500 252.00 252.00 247.00 249.00 1.00 0.4% 249.00 52 249.50 42 11.05
2023-09-07 8046 2640000 1827 660882000 250.00 252.00 248.50 250.00 1.00 0.4% 249.50 36 250.00 23 11.09
2023-09-08 8046 2749000 2084 683619000 250.00 251.50 245.50 249.00 1.00 -0.4% 249.00 19 249.50 50 11.05
2023-09-11 8046 2438000 1980 610958000 249.00 252.00 247.50 251.00 2.00 0.8% 250.50 10 251.00 24 11.14
2023-09-12 8046 7741000 5631 1992002000 252.00 260.50 249.00 260.50 9.50 3.78% 260.50 17 261.00 167 11.56
2023-09-13 8046 4034000 3160 1044214500 260.50 263.50 256.50 257.50 3.00 -1.15% 257.00 39 257.50 9 11.42
2023-09-14 8046 5048000 3563 1305318000 259.00 263.00 256.00 259.00 1.50 0.58% 258.50 14 259.00 26 11.49
2023-09-15 8046 16802000 11130 2147483647 260.50 272.00 260.00 272.00 13.00 5.02% 271.50 32 272.00 21 12.07
2023-09-18 8046 8315000 5640 2147483647 269.50 277.50 268.00 272.50 0.50 0.18% 272.00 69 272.50 92 12.09
2023-09-19 8046 7388000 4509 2021234000 274.50 276.50 271.00 271.00 1.50 -0.55% 271.00 71 271.50 77 12.02
2023-09-20 8046 8954000 5861 2147483647 269.50 270.00 260.50 260.50 10.50 -3.87% 260.50 160 261.00 85 11.56
2023-09-21 8046 4819000 3362 1262669000 258.00 264.50 257.50 263.50 3.00 1.15% 263.00 9 263.50 26 11.69
2023-09-22 8046 6558000 4369 1724985000 259.50 268.00 255.50 267.00 3.50 1.33% 266.50 11 267.00 69 11.85
2023-09-25 8046 5774000 3699 1552443000 267.00 272.00 265.50 269.00 2.00 0.75% 268.50 7 269.00 11 11.93
2023-09-26 8046 4007000 2914 1062034500 269.00 270.00 263.00 263.00 6.00 -2.23% 263.00 76 263.50 2 11.67
2023-09-27 8046 3859000 2686 1015813000 263.00 265.50 261.00 265.00 2.00 0.76% 264.50 3 265.00 107 11.76
2023-09-28 8046 5890000 3633 1575186500 267.50 271.50 263.50 266.50 1.50 0.57% 266.50 72 267.00 23 11.82
2023-10-02 8046 4969000 3372 1338374000 268.00 272.00 267.00 267.50 1.00 0.38% 267.50 15 268.00 21 11.87
2023-10-03 8046 3210000 2420 851014500 268.00 269.50 262.00 262.00 5.50 -2.06% 262.00 38 262.50 7 11.62
2023-10-04 8046 3581000 2552 931453000 258.00 264.00 255.50 264.00 2.00 0.76% 264.00 19 264.50 62 11.71
2023-10-05 8046 2986000 2058 781774500 263.50 265.00 260.00 260.50 3.50 -1.33% 260.00 162 261.00 9 11.56
2023-10-06 8046 6027000 4261 1536417500 260.50 261.00 251.50 251.50 9.00 -3.45% 251.50 64 252.00 9 11.16
2023-10-11 8046 4990000 3505 1288583000 254.50 260.00 254.50 260.00 8.50 3.38% 259.50 49 260.00 141 11.54
2023-10-12 8046 2497000 1807 642396000 258.50 259.00 255.50 256.50 3.50 -1.35% 256.50 48 257.00 35 11.38
2023-10-13 8046 1858000 1415 479302000 256.00 260.00 255.50 257.00 0.50 0.19% 256.50 33 257.00 8 11.40
2023-10-16 8046 2863000 2125 722747000 255.50 255.50 249.00 253.00 4.00 -1.56% 253.00 21 253.50 34 11.22
2023-10-17 8046 2597000 1776 665807000 254.50 258.50 254.00 255.50 2.50 0.99% 255.50 2 256.00 44 11.34
2023-10-18 8046 4543000 2831 1141128000 255.50 255.50 248.50 250.50 5.00 -1.96% 250.50 4 251.00 45 11.11
2023-10-19 8046 4439000 3074 1087836500 250.00 251.50 241.00 242.50 8.00 -3.19% 242.50 39 243.00 5 10.76
2023-10-20 8046 3404000 2505 813502000 236.50 242.00 236.00 239.50 3.00 -1.24% 239.50 2 240.00 8 10.63
2023-10-23 8046 2075000 1456 493368500 238.00 240.00 236.00 237.00 2.50 -1.04% 237.00 5 237.50 17 10.51
2023-10-24 8046 2684000 1914 634081000 238.00 239.00 233.00 238.00 1.00 0.42% 237.50 24 238.00 6 10.56
2023-10-25 8046 2664612 2783 635039373 239.00 241.00 236.50 238.00 0.00 0% 238.00 8 238.50 22 10.56
2023-10-26 8046 5514000 3876 1271504500 232.50 235.50 228.00 229.00 9.00 -3.78% 229.00 68 229.50 6 10.16
2023-10-27 8046 4274000 2949 999705500 232.00 238.50 230.50 233.50 4.50 1.97% 233.50 76 234.00 31 10.36
2023-10-30 8046 2017000 1432 469559500 233.50 235.50 230.50 232.00 1.50 -0.64% 232.00 9 232.50 25 10.29
2023-10-31 8046 4197000 2914 991028000 235.50 239.00 233.00 236.00 4.00 1.72% 235.50 6 236.00 6 10.47
2023-11-01 8046 2616000 1772 625454000 239.50 240.50 236.50 240.00 4.00 1.69% 239.50 26 240.00 127 10.65
2023-11-02 8046 3535000 2391 862288500 246.00 247.00 242.00 243.00 3.00 1.25% 242.50 64 243.00 25 10.78
2023-11-03 8046 8854000 6502 2075431500 237.50 239.50 232.50 232.50 10.50 -4.32% 232.50 16 233.00 22 14.84
2023-11-06 8046 3900000 2568 920519000 235.00 238.00 233.00 237.00 4.50 1.94% 237.00 28 237.50 107 15.12
2023-11-07 8046 3344000 2455 778590000 234.00 236.00 232.00 232.50 4.50 -1.9% 232.00 232 232.50 9 14.84
2023-11-08 8046 4169000 2759 966899000 231.00 235.00 230.50 231.00 1.50 -0.65% 231.00 51 231.50 6 14.74
2023-11-09 8046 4156000 3014 949998500 231.00 231.50 227.50 227.50 3.50 -1.52% 227.50 103 228.00 7 14.52
2023-11-10 8046 3866000 2747 868218000 226.00 228.00 222.00 228.00 0.50 0.22% 227.50 25 228.00 38 14.55
2023-11-13 8046 2964000 2245 688074000 230.00 234.50 230.00 230.50 2.50 1.1% 230.50 29 231.00 6 14.71
2023-11-14 8046 2453000 1748 567362500 231.50 233.00 229.00 230.50 0.00 0% 230.50 12 231.00 37 14.71
2023-11-15 8046 5155000 3491 1217994000 235.50 239.00 234.50 235.50 5.00 2.17% 235.50 92 236.00 23 15.03
2023-11-16 8046 4531000 2828 1075986500 239.50 240.00 235.00 238.50 3.00 1.27% 238.50 15 239.00 154 15.22
2023-11-17 8046 2388000 1723 565095500 237.00 238.00 235.00 237.00 1.50 -0.63% 237.00 51 237.50 19 15.12
2023-11-20 8046 2423000 1747 578392500 237.00 240.00 237.00 239.00 2.00 0.84% 239.00 7 239.50 98 15.25
2023-11-21 8046 4094000 3113 992583000 239.50 244.50 239.50 242.50 3.50 1.46% 242.00 33 242.50 58 15.48
2023-11-22 8046 3772000 2835 899073000 241.00 242.50 236.50 237.00 5.50 -2.27% 237.00 4 237.50 4 15.12
2023-11-23 8046 2203000 1738 521186500 237.00 238.00 235.00 236.50 0.50 -0.21% 236.00 56 236.50 10 15.09
2023-11-24 8046 1919000 1439 458663000 237.00 240.50 237.00 238.00 1.50 0.63% 238.00 59 238.50 29 15.19
2023-11-27 8046 2108000 1498 503050000 238.00 240.50 237.00 239.00 1.00 0.42% 238.50 4 239.00 3 15.25
2023-11-28 8046 4245000 3144 1029175000 239.00 245.00 238.00 245.00 6.00 2.51% 244.50 13 245.00 116 15.64
2023-11-29 8046 4911000 3423 1216588000 245.00 251.00 244.00 251.00 6.00 2.45% 250.50 38 251.00 201 16.02
2023-11-30 8046 4259000 2749 1058588500 250.50 251.50 246.50 248.00 3.00 -1.2% 248.00 45 248.50 48 15.83
2023-12-01 8046 3359000 2355 830481500 244.50 250.00 243.50 249.50 1.50 0.6% 249.00 33 249.50 15 15.92
2023-12-04 8046 7715000 5425 1899179000 243.00 251.00 241.00 250.50 1.00 0.4% 250.50 15 251.00 109 15.99
2023-12-05 8046 9328000 6201 2147483647 248.00 255.50 248.00 252.50 2.00 0.8% 252.50 107 253.00 107 16.11
2023-12-06 8046 5832000 4580 1466887500 254.50 257.00 249.00 249.00 3.50 -1.39% 249.00 43 249.50 58 15.89
2023-12-07 8046 2523000 1900 628089500 250.00 251.50 247.00 247.00 2.00 -0.8% 246.50 81 247.00 37 15.76
2023-12-08 8046 2625000 1757 657057000 250.00 252.50 249.00 250.00 3.00 1.21% 249.50 63 250.00 28 15.95
2023-12-11 8046 2308000 1701 583621000 252.00 255.00 251.50 252.50 2.50 1% 252.00 40 252.50 116 16.11
2023-12-12 8046 3009000 2272 752857500 254.00 254.00 248.00 248.00 4.50 -1.78% 248.00 92 248.50 2 15.83
2023-12-13 8046 3384000 2140 843159500 249.00 251.00 248.00 250.00 2.00 0.81% 249.50 24 250.00 15 15.95
2023-12-14 8046 3579000 2563 898709000 253.50 253.50 249.00 252.00 2.00 0.8% 251.50 44 252.00 6 16.08
2023-12-15 8046 5876000 3777 1484307000 253.00 256.00 251.00 252.50 0.50 0.2% 252.00 38 252.50 20 16.11
2023-12-18 8046 4278000 2611 1067844000 252.50 253.00 247.50 251.50 1.00 -0.4% 250.50 250 251.50 22 16.05
2023-12-19 8046 5002000 2998 1230147500 249.50 251.00 244.50 244.50 7.00 -2.78% 244.50 206 245.00 30 15.60
2023-12-20 8046 5791000 3409 1427334000 245.50 248.50 244.00 245.50 1.00 0.41% 245.50 137 246.50 11 15.67
2023-12-21 8046 5032000 3018 1232779000 242.50 247.00 242.00 244.50 1.00 -0.41% 244.50 144 245.50 85 15.60
2023-12-22 8046 5358000 3577 1299771000 246.00 246.00 241.00 241.50 3.00 -1.23% 241.50 50 242.00 37 15.41
2023-12-25 8046 1580000 1132 386697000 242.00 246.00 242.00 246.00 4.50 1.86% 245.50 19 246.00 111 15.70
2023-12-26 8046 2691000 1958 667367000 248.00 250.00 246.50 247.50 1.50 0.61% 247.50 7 248.00 74 15.79
2023-12-27 8046 2151000 1524 536317000 249.00 250.00 248.00 250.00 2.50 1.01% 250.00 64 250.50 81 15.95
2023-12-28 8046 2639000 1962 653012500 250.00 250.50 246.00 248.00 2.00 -0.8% 247.50 7 248.00 2 15.83
2023-12-29 8046 3064000 2038 767702500 249.00 252.00 248.00 251.50 3.50 1.41% 251.50 74 252.00 281 16.05