南港(2101)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　26.65
0
0%		26.65
0
0%		26.80
0.15
0.56%		26.90
0.1
0.37%		 　26.95
0.05
0.19%		28.10
1.15
4.27%		27.85
-0.25
-0.89%		27.75
-0.1
-0.36%		27.75
0
0%		 　27.80
0.05
0.18%		27.85
0.05
0.18%		27.80
-0.05
-0.18%		27.70
-0.1
-0.36%		27.65
-0.05
-0.18%		 　27.50
-0.15
-0.54%		27.40
-0.1
-0.36%		27.25
-0.15
-0.55%		27.45
0.2
0.73%		27.35
-0.1
-0.36%		 　27.25
-0.1
-0.37%		27.25
0
0%		27.10
-0.15
-0.55%		27.39
2 月27.30
0.2
0.74%		27.10
-0.2
-0.73%		 　26.95
-0.15
-0.55%		26.10
-0.85
-3.15%		26.05
-0.05
-0.19%		26.15
0.1
0.38%		25.65
-0.5
-1.91%		 　25.60
-0.05
-0.19%		 　　　　　　　26.90
1.3
5.08%		26.70
-0.2
-0.74%		26.75
0.05
0.19%		 　26.80
0.05
0.19%		26.85
0.05
0.19%		 26.6
3 月26.85
0
0%		26.25
-0.6
-2.23%		 　25.90
-0.35
-1.33%		26.00
0.1
0.39%		26.05
0.05
0.19%		26.05
0
0%		26.20
0.15
0.58%		 　26.30
0.1
0.38%		26.50
0.2
0.76%		26.40
-0.1
-0.38%		26.35
-0.05
-0.19%		 　　　26.10
-0.25
-0.95%		26.30
0.2
0.77%		26.10
-0.2
-0.76%		25.85
-0.25
-0.96%		 　25.85
0
0%		26.05
0.2
0.77%		25.65
-0.4
-1.54%		25.60
-0.05
-0.19%		25.60
0
0%		26.00
0.4
1.56%		26.08
4 月 25.75
-0.25
-0.96%		25.80
0.05
0.19%		 　　　　25.60
-0.2
-0.78%		25.75
0.15
0.59%		25.60
-0.15
-0.58%		25.80
0.2
0.78%		25.75
-0.05
-0.19%		 　25.50
-0.25
-0.97%		25.40
-0.1
-0.39%		25.50
0.1
0.39%		25.30
-0.2
-0.78%		25.30
0
0%		 　25.30
0
0%		25.10
-0.2
-0.79%		25.20
0.1
0.4%		25.00
-0.2
-0.79%		24.80
-0.2
-0.8%		 　25.00
0.2
0.81%		 25.41
5 月　25.15
0.15
0.6%		24.95
-0.2
-0.8%		24.90
-0.05
-0.2%		 　24.85
-0.05
-0.2%		25.00
0.15
0.6%		25.00
0
0%		25.00
0
0%		25.10
0.1
0.4%		 　24.85
-0.25
-1%		24.90
0.05
0.2%		24.95
0.05
0.2%		25.00
0.05
0.2%		25.00
0
0%		 　24.80
-0.2
-0.8%		24.85
0.05
0.2%		24.65
-0.2
-0.8%		24.65
0
0%		24.60
-0.05
-0.2%		 　24.60
0
0%		24.70
0.1
0.41%		25.80
1.1
4.45%		26.25
0.45
1.74%		24.95
6 月26.10
-0.15
-0.57%		 　25.95
-0.15
-0.57%		26.20
0.25
0.96%		27.25
1.05
4.01%		 27.05
-0.2
-0.73%		 　27.50
0.45
1.66%		27.30
-0.2
-0.73%		26.95
-0.35
-1.28%		26.90
-0.05
-0.19%		27.25
0.35
1.3%		 　　26.65
-0.6
-2.2%		26.30
-0.35
-1.31%		26.30
0
0%		25.90
-0.4
-1.52%		 　26.20
0.3
1.16%		26.05
-0.15
-0.57%		25.80
-0.25
-0.96%		25.70
-0.1
-0.39%		26.85
1.15
4.47%		 26.54
7 月　26.30
-0.55
-2.05%		25.50
-0.8
-3.04%		25.80
0.3
1.18%		25.50
-0.3
-1.16%		25.60
0.1
0.39%		 　25.70
0.1
0.39%		25.70
0
0%		25.40
-0.3
-1.17%		25.60
0.2
0.79%		25.80
0.2
0.78%		 　25.60
-0.2
-0.78%		25.45
-0.15
-0.59%		25.90
0.45
1.77%		25.65
-0.25
-0.97%		25.65
0
0%		 　25.45
-0.2
-0.78%		25.35
-0.1
-0.39%		25.20
-0.15
-0.59%		25.20
0
0%		25.25
0.05
0.2%		 　25.10
-0.15
-0.59%		25.35
0.25
1%		25.53
8 月25.30
-0.05
-0.2%		25.30
0
0%		25.10
-0.2
-0.79%		 　25.00
-0.1
-0.4%		25.00
0
0%		25.00
0
0%		24.95
-0.05
-0.2%		24.90
-0.05
-0.2%		 　25.00
0.1
0.4%		25.00
0
0%		24.80
-0.2
-0.8%		24.80
0
0%		24.70
-0.1
-0.4%		 　24.50
-0.2
-0.81%		24.50
0
0%		24.45
-0.05
-0.2%		24.45
0
0%		24.50
0.05
0.2%		 　24.90
0.4
1.63%		24.95
0.05
0.2%		24.75
-0.2
-0.8%		24.80
0.05
0.2%		25.20
0.4
1.61%		24.86
9 月 　25.00
-0.2
-0.79%		25.40
0.4
1.6%		25.20
-0.2
-0.79%		25.15
-0.05
-0.2%		24.95
-0.2
-0.8%		 　24.70
-0.25
-1%		24.60
-0.1
-0.4%		24.95
0.35
1.42%		25.50
0.55
2.2%		25.70
0.2
0.78%		 　25.55
-0.15
-0.58%		25.55
0
0%		25.80
0.25
0.98%		25.40
-0.4
-1.55%		25.60
0.2
0.79%		 　　25.30
-0.3
-1.17%		25.30
0
0%		25.40
0.1
0.4%		25.80
0.4
1.57%		 25.32
10 月25.60
-0.2
-0.78%		25.40
-0.2
-0.78%		25.05
-0.35
-1.38%		24.85
-0.2
-0.8%		24.85
0
0%		 　24.45
-0.4
-1.61%		24.50
0.05
0.2%		 23.10
-1.4
-5.71%		23.15
0.05
0.22%		 　25.45
2.3
9.94%		24.70
-0.75
-2.95%		24.60
-0.1
-0.4%		24.25
-0.35
-1.42%		24.95
0.7
2.89%		 　24.80
-0.15
-0.6%		25.00
0.2
0.81%		25.50
0.5
2%		25.65
0.15
0.59%		25.35
-0.3
-1.17%		 　25.90
0.55
2.17%		26.90
1
3.86%		27.00
0.1
0.37%		24.99
11 月26.90
-0.1
-0.37%		27.15
0.25
0.93%		 　27.25
0.1
0.37%		27.25
0
0%		27.25
0
0%		27.30
0.05
0.18%		27.30
0
0%		 　26.50
-0.8
-2.93%		27.00
0.5
1.89%		27.35
0.35
1.3%		 27.20
-0.15
-0.55%		 　26.80
-0.4
-1.47%		26.65
-0.15
-0.56%		26.60
-0.05
-0.19%		26.35
-0.25
-0.94%		26.15
-0.2
-0.76%		 　26.20
0.05
0.19%		26.40
0.2
0.76%		26.80
0.4
1.52%		26.60
-0.2
-0.75%		26.55
-0.05
-0.19%		 26.82
12 月　　26.60
0.05
0.19%		26.60
0
0%		26.20
-0.4
-1.5%		25.70
-0.5
-1.91%		25.80
0.1
0.39%		 　25.80
0
0%		26.05
0.25
0.97%		26.05
0
0%		26.00
-0.05
-0.19%		26.05
0.05
0.19%		 　26.00
-0.05
-0.19%		26.00
0
0%		26.00
0
0%		25.90
-0.1
-0.38%		25.75
-0.15
-0.58%		25.65
-0.1
-0.39%		 26.20
0.55
2.14%		25.90
-0.3
-1.15%		25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		25.85
0.05
0.19%		　　　25.99

說明:最高漲幅:9.94%最低跌幅:-5.71% 最高價:28.10最低價:23.10平均價:25.86,灰色底表示週末,漲107天(32.05)元,跌153天(-36)元,平盤45天
10%=2,5%=2,4%=5,3%=1,2%=18,1%=32,0%=92,-0%=2,-1%=5,-2%=14,-3%=43,-4%=89,

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
2018-01-02 2101 393495 205 10514788 26.80 26.80 26.60 26.65 0.05 0% 26.65 6 26.70 10 33.73
2018-01-03 2101 1062725 348 28491386 26.70 27.10 26.55 26.65 0.00 0% 26.65 22 26.70 6 33.73
2018-01-04 2101 1436791 283 38309923 26.70 26.80 26.55 26.80 0.15 0.56% 26.75 10 26.80 4 33.92
2018-01-05 2101 538765 236 14385098 26.80 26.90 26.60 26.90 0.10 0.37% 26.85 8 26.90 19 34.05
2018-01-08 2101 831031 380 22496978 26.95 27.25 26.90 26.95 0.05 0.19% 26.90 110 26.95 9 34.11
2018-01-09 2101 10120945 2098 280394560 26.95 28.15 26.95 28.10 1.15 4.27% 28.05 8 28.10 148 35.57
2018-01-10 2101 2410671 1032 67762481 28.20 28.40 27.80 27.85 0.25 -0.89% 27.85 62 27.90 15 35.25
2018-01-11 2101 1118047 512 30899492 27.95 27.95 27.50 27.75 0.10 -0.36% 27.70 2 27.75 5 35.13
2018-01-12 2101 476583 245 13204880 27.75 27.85 27.60 27.75 0.00 0% 27.75 7 27.80 37 35.13
2018-01-15 2101 678347 262 18867254 27.80 27.90 27.75 27.80 0.05 0.18% 27.80 23 27.85 1 35.19
2018-01-16 2101 613270 294 17034071 27.85 27.90 27.60 27.85 0.05 0.18% 27.75 4 27.85 15 35.25
2018-01-17 2101 592657 380 16455944 27.85 28.00 27.55 27.80 0.05 -0.18% 27.80 31 27.90 2 35.19
2018-01-18 2101 552427 296 15287404 27.85 27.85 27.55 27.70 0.10 -0.36% 27.70 11 27.75 38 35.06
2018-01-19 2101 354028 163 9777467 27.70 27.75 27.50 27.65 0.05 -0.18% 27.55 1 27.65 16 35.00
2018-01-22 2101 389028 272 10696246 27.65 27.65 27.45 27.50 0.15 -0.54% 27.45 35 27.50 9 34.81
2018-01-23 2101 376966 223 10328110 27.45 27.50 27.30 27.40 0.10 -0.36% 27.30 10 27.40 9 34.68
2018-01-24 2101 378080 225 10301814 27.30 27.40 27.15 27.25 0.15 -0.55% 27.20 42 27.25 2 34.49
2018-01-25 2101 275542 164 7537217 27.25 27.45 27.25 27.45 0.20 0.73% 27.40 4 27.45 9 34.75
2018-01-26 2101 147614 105 4033309 27.45 27.45 27.25 27.35 0.10 -0.36% 27.35 14 27.40 25 34.62
2018-01-29 2101 254917 111 6951692 27.35 27.35 27.20 27.25 0.10 -0.37% 27.25 12 27.35 24 34.49
2018-01-30 2101 232396 123 6324628 27.30 27.30 27.15 27.25 0.00 0% 27.25 1 27.30 71 34.49
2018-01-31 2101 339439 249 9211289 27.25 27.25 27.00 27.10 0.15 -0.55% 27.10 14 27.20 1 34.30
2018-02-01 2101 236003 112 6447580 27.10 27.50 27.10 27.30 0.20 0.74% 27.30 67 27.35 13 34.56
2018-02-02 2101 300805 97 8183660 27.15 27.25 27.10 27.10 0.20 -0.73% 27.10 8 27.15 13 34.30
2018-02-05 2101 489355 257 13093194 26.90 26.95 26.60 26.95 0.15 -0.55% 26.90 1 26.95 4 34.11
2018-02-06 2101 1254426 575 32814401 26.35 26.65 25.60 26.10 0.85 -3.15% 26.00 3 26.10 7 33.04
2018-02-07 2101 627298 450 16449688 26.50 26.70 26.05 26.05 0.05 -0.19% 26.05 18 26.15 5 32.97
2018-02-08 2101 10706708 264 279987407 26.20 26.30 26.00 26.15 0.10 0.38% 26.15 12 26.25 2 33.10
2018-02-09 2101 375894 218 9598717 25.35 25.90 25.30 25.65 0.50 -1.91% 25.65 3 25.75 2 32.47
2018-02-12 2101 523763 242 13466639 25.75 26.10 25.55 25.60 0.05 -0.19% 25.60 63 25.75 12 32.41
2018-02-21 2101 872236 510 23023456 25.65 26.95 25.65 26.90 1.30 5.08% 26.70 39 26.90 11 34.05
2018-02-22 2101 193777 153 5184924 26.35 26.90 26.35 26.70 0.20 -0.74% 26.65 10 26.70 3 33.80
2018-02-23 2101 215189 146 5758191 26.80 26.95 26.50 26.75 0.05 0.19% 26.65 11 26.75 4 33.86
2018-02-26 2101 244849 143 6550572 26.80 27.00 26.65 26.80 0.05 0.19% 26.65 27 26.80 12 33.92
2018-02-27 2101 373753 212 9966976 26.90 26.90 26.45 26.85 0.05 0.19% 26.60 3 26.85 15 33.99
2018-03-01 2101 346263 219 9264958 26.85 26.85 26.55 26.85 0.00 0% 26.70 1 26.85 11 33.99
2018-03-02 2101 572129 442 15070381 26.50 26.70 26.25 26.25 0.60 -2.23% 26.25 20 26.40 2 33.23
2018-03-05 2101 437275 326 11388069 26.45 26.50 25.90 25.90 0.35 -1.33% 25.90 24 26.00 1 32.78
2018-03-06 2101 252668 143 6571447 26.00 26.10 25.95 26.00 0.10 0.39% 25.95 63 26.00 1 32.91
2018-03-07 2101 172117 113 4481978 26.20 26.20 25.90 26.05 0.05 0.19% 26.00 90 26.05 17 32.97
2018-03-08 2101 363747 171 9438042 26.05 26.10 25.75 26.05 0.00 0% 26.00 10 26.05 4 32.97
2018-03-09 2101 266233 157 6946504 26.05 26.30 26.00 26.20 0.15 0.58% 26.10 22 26.25 14 33.16
2018-03-12 2101 455013 214 11926381 26.25 26.30 26.15 26.30 0.10 0.38% 26.20 1 26.30 12 33.29
2018-03-13 2101 349939 257 9247986 26.40 26.50 26.30 26.50 0.20 0.76% 26.50 9 26.55 43 33.54
2018-03-14 2101 237106 170 6257734 26.30 26.55 26.25 26.40 0.10 -0.38% 26.40 6 26.45 14 33.42
2018-03-15 2101 117880 78 3097452 26.40 26.40 26.20 26.35 0.05 -0.19% 26.20 22 26.35 1 33.35
2018-03-20 2101 251794 112 6556444 26.10 26.10 25.95 26.10 0.05 -0.95% 26.05 1 26.10 2 33.04
2018-03-21 2101 280304 166 7333444 26.10 26.30 26.00 26.30 0.20 0.77% 26.15 7 26.30 44 33.29
2018-03-22 2101 178968 133 4689418 26.25 26.30 26.10 26.10 0.20 -0.76% 26.10 55 26.25 4 33.04
2018-03-23 2101 394286 200 10202638 26.00 26.00 25.75 25.85 0.25 -0.96% 25.85 1 25.95 2 32.72
2018-03-26 2101 472667 228 12190520 25.80 25.95 25.70 25.85 0.00 0% 25.80 9 25.85 3 32.72
2018-03-27 2101 289736 198 7532907 25.95 26.10 25.95 26.05 0.20 0.77% 26.00 3 26.05 7 32.97
2018-03-28 2101 368141 226 9497756 25.85 26.00 25.65 25.65 0.40 -1.54% 25.65 37 25.75 6 32.47
2018-03-29 2101 431820 184 11075946 25.70 25.75 25.50 25.60 0.05 -0.19% 25.60 13 25.75 19 32.41
2018-03-30 2101 254732 118 6528098 25.85 25.85 25.55 25.60 0.00 0% 25.60 33 25.70 3 32.41
2018-03-31 2101 217795 106 5625241 25.65 26.00 25.60 26.00 0.40 1.56% 25.90 1 26.00 79 32.91
2018-04-02 2101 240390 124 6208720 26.00 26.00 25.75 25.75 0.25 -0.96% 25.75 6 25.85 1 32.59
2018-04-03 2101 230662 121 5925709 25.80 25.80 25.60 25.80 0.05 0.19% 25.75 40 25.80 1 32.66
2018-04-09 2101 307928 137 7930156 25.90 26.00 25.60 25.60 0.20 -0.78% 25.60 49 25.80 1 32.41
2018-04-10 2101 231107 121 5954886 25.70 25.90 25.65 25.75 0.15 0.59% 25.75 32 25.85 1 32.59
2018-04-11 2101 323783 186 8315871 25.75 25.95 25.60 25.60 0.15 -0.58% 25.60 14 25.70 3 32.41
2018-04-12 2101 297287 148 7623036 25.65 25.80 25.50 25.80 0.20 0.78% 25.75 1 25.80 3 32.66
2018-04-13 2101 189503 109 4863893 25.80 25.80 25.60 25.75 0.05 -0.19% 25.70 1 25.75 4 32.59
2018-04-16 2101 258708 122 6618901 25.70 25.70 25.50 25.50 0.25 -0.97% 25.50 173 25.65 1 32.28
2018-04-17 2101 426538 157 10850034 25.65 25.65 25.35 25.40 0.10 -0.39% 25.40 2 25.45 18 32.15
2018-04-18 2101 204757 147 5215835 25.40 25.65 25.35 25.50 0.10 0.39% 25.40 11 25.50 14 32.28
2018-04-19 2101 350302 170 8909107 25.50 25.60 25.30 25.30 0.20 -0.78% 25.30 59 25.45 20 32.03
2018-04-20 2101 657170 137 16666097 25.35 25.50 25.30 25.30 0.00 0% 25.30 130 25.35 19 32.03
2018-04-23 2101 1416462 153 35892432 25.45 25.50 25.30 25.30 0.00 0% 25.30 177 25.45 21 32.03
2018-04-24 2101 471188 207 11881345 25.30 25.35 25.10 25.10 0.20 -0.79% 25.10 8 25.20 7 31.77
2018-04-25 2101 460791 153 11568663 25.05 25.30 25.05 25.20 0.10 0.4% 25.15 15 25.30 11 31.90
2018-04-26 2101 212665 103 5345308 25.20 25.35 25.00 25.00 0.20 -0.79% 24.95 3 25.00 23 31.65
2018-04-27 2101 383528 136 9581339 25.05 25.25 24.80 24.80 0.20 -0.8% 24.80 24 24.90 1 31.39
2018-04-30 2101 213687 143 5333267 24.85 25.00 24.80 25.00 0.20 0.81% 25.00 3 25.05 2 31.65
2018-05-02 2101 228794 127 5725950 25.00 25.15 24.85 25.15 0.15 0.6% 25.10 3 25.15 29 31.84
2018-05-03 2101 180909 98 4523579 25.10 25.15 24.90 24.95 0.20 -0.8% 24.95 38 25.00 1 31.58
2018-05-04 2101 227485 141 5699924 25.20 25.25 24.90 24.90 0.05 -0.2% 24.90 45 25.15 5 31.52
2018-05-07 2101 162966 96 4063656 25.10 25.10 24.85 24.85 0.05 -0.2% 24.85 10 25.00 36 31.46
2018-05-08 2101 257547 92 6419968 24.90 25.00 24.85 25.00 0.15 0.6% 24.95 5 25.00 8 31.65
2018-05-09 2101 305948 117 7640100 25.00 25.10 24.90 25.00 0.00 0% 24.90 4 25.00 52 31.65
2018-05-10 2101 154050 66 3856697 25.00 25.20 24.95 25.00 0.00 0% 25.00 1 25.10 36 31.65
2018-05-11 2101 930430 190 23341373 25.10 25.20 24.95 25.10 0.10 0.4% 25.05 7 25.10 17 31.77
2018-05-14 2101 576907 248 14386639 25.20 25.20 24.75 24.85 0.25 -1% 24.85 16 24.90 3 43.60
2018-05-15 2101 238590 138 5940128 24.85 24.95 24.80 24.90 0.05 0.2% 24.90 5 24.95 7 43.68
2018-05-16 2101 366239 182 9151583 24.90 25.20 24.90 24.95 0.05 0.2% 24.95 1 25.00 2 43.77
2018-05-17 2101 341775 192 8562575 25.10 25.10 25.00 25.00 0.05 0.2% 25.00 35 25.05 25 43.86
2018-05-18 2101 588227 324 14705044 25.00 25.05 24.95 25.00 0.00 0% 25.00 19 25.05 11 43.86
2018-05-21 2101 987846 428 24473693 24.60 24.90 24.60 24.80 0.00 -0.8% 24.80 13 24.85 2 43.51
2018-05-22 2101 407276 183 10115563 25.00 25.00 24.75 24.85 0.05 0.2% 24.80 1 24.85 3 43.60
2018-05-23 2101 564922 360 14004821 24.85 25.00 24.65 24.65 0.20 -0.8% 24.65 8 24.75 13 43.25
2018-05-24 2101 129010 98 3179790 24.65 24.70 24.60 24.65 0.00 0% 24.65 10 24.70 13 43.25
2018-05-25 2101 211652 115 5211020 24.65 24.75 24.60 24.60 0.05 -0.2% 24.60 10 24.65 1 43.16
2018-05-28 2101 264329 128 6497772 24.55 24.75 24.50 24.60 0.00 0% 24.55 3 24.65 1 43.16
2018-05-29 2101 328916 154 8109523 24.60 24.85 24.55 24.70 0.10 0.41% 24.70 25 24.75 7 43.33
2018-05-30 2101 989214 414 25142409 24.70 25.95 24.60 25.80 1.10 4.45% 25.70 43 25.80 39 45.26
2018-05-31 2101 1834687 754 48014789 25.85 26.45 25.75 26.25 0.45 1.74% 26.05 24 26.25 24 46.05
2018-06-01 2101 651099 355 17053524 26.35 26.40 26.00 26.10 0.15 -0.57% 26.10 46 26.15 3 45.79
2018-06-04 2101 589675 254 15423792 26.20 26.40 25.95 25.95 0.15 -0.57% 25.95 47 26.15 8 45.53
2018-06-05 2101 467735 225 12189239 26.10 26.20 26.00 26.20 0.25 0.96% 26.15 25 26.20 44 45.96
2018-06-06 2101 3036870 1045 82122409 26.30 27.75 26.20 27.25 1.05 4.01% 27.25 22 27.35 3 47.81
2018-06-08 2101 763060 317 20692020 27.00 27.30 26.95 27.05 0.10 -0.73% 27.05 105 27.10 1 47.46
2018-06-11 2101 746556 357 20418097 27.10 27.55 27.10 27.50 0.45 1.66% 27.45 59 27.50 9 48.25
2018-06-12 2101 1121850 564 31021168 27.60 27.90 27.30 27.30 0.20 -0.73% 27.30 16 27.45 2 47.89
2018-06-13 2101 577777 329 15729809 27.30 27.55 26.90 26.95 0.35 -1.28% 26.95 3 27.05 2 47.28
2018-06-14 2101 667309 330 17996992 26.90 27.20 26.85 26.90 0.05 -0.19% 26.90 241 27.00 4 47.19
2018-06-15 2101 3335219 837 88850213 26.95 27.25 26.20 27.25 0.35 1.3% 27.25 66 27.30 20 47.81
2018-06-19 2101 537579 328 14423849 27.10 27.10 26.60 26.65 0.60 -2.2% 26.65 9 26.70 13 46.75
2018-06-20 2101 314566 207 8314874 26.65 26.65 26.30 26.30 0.35 -1.31% 26.30 24 26.40 11 46.14
2018-06-21 2101 277229 136 7287908 26.30 26.35 26.25 26.30 0.00 0% 26.30 7 26.35 61 46.14
2018-06-22 2101 423237 210 11016370 26.25 26.25 25.90 25.90 0.40 -1.52% 25.90 36 26.00 2 45.44
2018-06-25 2101 312099 199 8134083 25.90 26.25 25.85 26.20 0.30 1.16% 26.20 270 26.25 1 45.96
2018-06-26 2101 176691 128 4587866 25.85 26.15 25.85 26.05 0.15 -0.57% 25.95 3 26.10 13 45.70
2018-06-27 2101 356116 197 9201073 25.90 26.20 25.75 25.80 0.25 -0.96% 25.80 45 25.90 8 45.26
2018-06-28 2101 621411 246 16004257 25.75 26.00 25.60 25.70 0.10 -0.39% 25.70 122 25.90 26 45.09
2018-06-29 2101 6278859 812 164100977 26.00 26.85 25.65 26.85 1.15 4.47% 26.40 7 26.85 58 47.11
2018-07-02 2101 818716 485 21635219 26.60 26.75 26.25 26.30 0.55 -2.05% 26.25 2 26.30 4 46.14
2018-07-03 2101 706788 366 18405792 26.25 26.30 25.50 25.50 0.80 -3.04% 25.50 28 25.60 11 44.74
2018-07-04 2101 369417 209 9534755 25.60 26.15 25.60 25.80 0.30 1.18% 25.65 5 25.80 7 45.26
2018-07-05 2101 188790 104 4836540 26.20 26.20 25.50 25.50 0.30 -1.16% 25.50 3 25.60 3 44.74
2018-07-06 2101 199861 150 5106604 25.80 25.85 25.35 25.60 0.10 0.39% 25.60 2 25.70 2 44.91
2018-07-09 2101 273406 148 7046389 25.90 25.90 25.70 25.70 0.10 0.39% 25.70 11 25.75 4 45.09
2018-07-10 2101 337427 136 8674628 25.90 25.90 25.60 25.70 0.00 0% 25.65 5 25.70 30 45.09
2018-07-11 2101 258169 144 6571089 25.50 25.55 25.40 25.40 0.30 -1.17% 25.35 15 25.40 4 44.56
2018-07-12 2101 214560 120 5469049 25.40 25.65 25.35 25.60 0.20 0.79% 25.60 19 25.65 19 44.91
2018-07-13 2101 234072 119 6024299 25.60 25.95 25.50 25.80 0.20 0.78% 25.75 3 25.80 1 45.26
2018-07-16 2101 151179 94 3869404 25.80 25.80 25.50 25.60 0.20 -0.78% 25.60 5 25.65 10 44.91
2018-07-17 2101 148921 98 3796083 25.65 25.65 25.45 25.45 0.15 -0.59% 25.45 5 25.50 1 44.65
2018-07-18 2101 436704 241 11186140 25.60 25.90 25.45 25.90 0.45 1.77% 25.85 2 25.90 9 45.44
2018-07-19 2101 20044689 2515 528150562 26.00 26.70 25.65 25.65 0.25 -0.97% 25.65 45 25.90 1 45.00
2018-07-20 2101 1469404 614 37567336 25.75 25.90 25.40 25.65 0.00 0% 25.45 2 25.65 17 45.00
2018-07-23 2101 1273439 425 32503443 25.60 25.85 25.20 25.45 0.20 -0.78% 25.45 69 25.50 10 44.65
2018-07-24 2101 487206 211 12367902 25.40 25.45 25.35 25.35 0.10 -0.39% 25.30 92 25.35 3 44.47
2018-07-25 2101 563293 246 14251686 25.45 25.45 25.15 25.20 0.15 -0.59% 25.20 6 25.25 3 44.21
2018-07-26 2101 305580 199 7714300 25.40 25.40 25.20 25.20 0.00 0% 25.20 55 25.35 1 44.21
2018-07-27 2101 391800 204 9893584 25.20 25.35 25.20 25.25 0.05 0.2% 25.25 1 25.35 3 44.30
2018-07-30 2101 438581 234 11028956 25.20 25.25 25.05 25.10 0.15 -0.59% 25.10 2 25.15 4 44.04
2018-07-31 2101 343749 194 8683105 25.10 25.40 25.10 25.35 0.25 1% 25.30 12 25.35 29 44.47
2018-08-01 2101 253907 152 6411130 25.35 25.35 25.20 25.30 0.05 -0.2% 25.30 17 25.35 15 44.39
2018-08-02 2101 497926 223 12576234 25.35 25.40 25.10 25.30 0.00 0% 25.30 138 25.35 11 44.39
2018-08-03 2101 675447 283 16983066 25.20 25.35 25.05 25.10 0.20 -0.79% 25.05 25 25.10 8 44.04
2018-08-06 2101 592858 245 14852150 25.10 25.20 24.90 25.00 0.10 -0.4% 25.00 15 25.05 12 43.86
2018-08-07 2101 173196 130 4339050 25.10 25.15 25.00 25.00 0.00 0% 24.95 30 25.05 26 43.86
2018-08-08 2101 394172 172 9857104 25.05 25.10 24.95 25.00 0.00 0% 25.00 7 25.10 24 43.86
2018-08-09 2101 267844 106 6678804 24.95 25.00 24.90 24.95 0.05 -0.2% 24.90 91 25.00 24 43.77
2018-08-10 2101 231455 117 5772645 24.95 25.05 24.90 24.90 0.05 -0.2% 24.90 47 24.95 5 43.68
2018-08-13 2101 1404540 482 34526363 24.80 25.00 24.25 25.00 0.10 0.4% 25.00 184 25.05 17 52.08
2018-08-14 2101 605581 240 15041362 24.85 25.05 24.50 25.00 0.00 0% 25.00 250 25.05 2 52.08
2018-08-15 2101 491125 138 12196034 25.00 25.05 24.60 24.80 0.20 -0.8% 24.80 271 24.85 6 51.67
2018-08-16 2101 388722 195 9607076 24.70 24.85 24.50 24.80 0.00 0% 24.80 135 24.85 10 51.67
2018-08-17 2101 469328 134 11602997 24.60 24.95 24.60 24.70 0.10 -0.4% 24.70 215 24.75 38 51.46
2018-08-20 2101 332150 208 8154756 24.55 24.70 24.45 24.50 0.20 -0.81% 24.50 7 24.55 36 51.04
2018-08-21 2101 149379 94 3672160 24.65 24.70 24.50 24.50 0.00 0% 24.50 118 24.55 1 51.04
2018-08-22 2101 406665 182 9965405 24.65 24.65 24.45 24.45 0.05 -0.2% 24.45 108 24.50 1 50.94
2018-08-23 2101 452386 137 11044596 24.30 24.50 24.30 24.45 0.00 0% 24.45 76 24.50 13 50.94
2018-08-24 2101 170966 103 4189616 24.45 24.65 24.45 24.50 0.05 0.2% 24.45 8 24.50 7 51.04
2018-08-27 2101 347759 210 8640219 24.65 25.00 24.65 24.90 0.40 1.63% 24.85 15 24.90 3 51.88
2018-08-28 2101 278610 90 6945887 24.90 25.05 24.85 24.95 0.05 0.2% 24.90 9 24.95 1 51.98
2018-08-29 2101 268571 185 6710375 24.90 25.15 24.75 24.75 0.20 -0.8% 24.75 95 24.85 2 51.56
2018-08-30 2101 61642 51 1531155 24.80 25.00 24.80 24.80 0.05 0.2% 24.80 2 24.85 3 51.67
2018-08-31 2101 335258 183 8376258 24.80 25.20 24.75 25.20 0.40 1.61% 25.15 1 25.20 32 52.50
2018-09-03 2101 226824 125 5684164 25.15 25.20 24.90 25.00 0.20 -0.79% 25.00 29 25.10 1 52.08
2018-09-04 2101 385765 178 9729400 25.10 25.40 24.95 25.40 0.40 1.6% 25.40 169 25.45 14 52.92
2018-09-05 2101 450800 225 11420408 25.20 25.60 25.00 25.20 0.20 -0.79% 25.20 4 25.25 3 52.50
2018-09-06 2101 386799 79 9719164 25.05 25.40 25.05 25.15 0.05 -0.2% 25.15 5 25.20 6 52.40
2018-09-07 2101 375971 195 9406369 25.35 25.35 24.80 24.95 0.20 -0.8% 24.95 8 25.00 23 51.98
2018-09-10 2101 505314 166 12484873 24.85 24.90 24.60 24.70 0.25 -1% 24.70 78 24.80 5 51.46
2018-09-11 2101 232641 155 5736829 24.75 24.80 24.55 24.60 0.10 -0.4% 24.60 10 24.80 4 51.25
2018-09-12 2101 347699 186 8650433 24.70 25.00 24.65 24.95 0.35 1.42% 24.80 97 24.95 1 51.98
2018-09-13 2101 688546 370 17467063 24.95 25.55 24.95 25.50 0.55 2.2% 25.50 112 25.55 133 53.13
2018-09-14 2101 561350 235 14350057 25.70 25.70 25.35 25.70 0.20 0.78% 25.60 38 25.70 11 53.54
2018-09-17 2101 238703 119 6078338 25.70 25.70 25.25 25.55 0.15 -0.58% 25.40 99 25.55 30 53.23
2018-09-18 2101 285930 197 7288814 25.55 25.60 25.30 25.55 0.00 0% 25.55 9 25.65 38 53.23
2018-09-19 2101 455789 312 11714935 25.55 25.80 25.50 25.80 0.25 0.98% 25.65 103 25.80 25 53.75
2018-09-20 2101 380034 180 9728405 25.80 25.80 25.40 25.40 0.40 -1.55% 25.40 10 25.50 4 52.92
2018-09-21 2101 341580 188 8726506 25.55 25.65 25.35 25.60 0.20 0.79% 25.45 2 25.60 24 53.33
2018-09-25 2101 237605 145 6045092 25.55 25.60 25.30 25.30 0.30 -1.17% 25.30 15 25.35 1 52.71
2018-09-26 2101 175385 109 4439049 25.35 25.50 25.20 25.30 0.00 0% 25.25 5 25.30 11 52.71
2018-09-27 2101 379766 141 9636305 25.35 25.45 25.25 25.40 0.10 0.4% 25.35 20 25.40 38 52.92
2018-09-28 2101 901589 290 23070201 25.35 25.80 25.10 25.80 0.40 1.57% 25.60 3 25.80 5 53.75
2018-10-01 2101 214672 128 5504411 25.70 25.80 25.50 25.60 0.20 -0.78% 25.60 3 25.65 1 53.33
2018-10-02 2101 168727 105 4291178 25.60 25.60 25.40 25.40 0.20 -0.78% 25.40 11 25.50 11 52.92
2018-10-03 2101 443230 222 11156368 25.40 25.45 25.05 25.05 0.35 -1.38% 25.05 115 25.20 4 52.19
2018-10-04 2101 463247 187 11514871 25.05 25.15 24.75 24.85 0.20 -0.8% 24.85 1 24.90 10 51.77
2018-10-05 2101 450128 239 11084278 24.90 24.90 24.40 24.85 0.00 0% 24.85 2 24.90 1 51.77
2018-10-08 2101 695473 272 16944760 24.30 24.70 24.30 24.45 0.40 -1.61% 24.45 15 24.50 37 50.94
2018-10-09 2101 793052 315 19334032 24.65 24.65 24.20 24.50 0.05 0.2% 24.50 17 24.55 4 51.04
2018-10-11 2101 1353050 587 31337750 23.30 23.60 22.75 23.10 1.40 -5.71% 23.10 3 23.20 12 48.13
2018-10-12 2101 662219 426 15248453 22.85 23.50 22.60 23.15 0.05 0.22% 23.15 23 23.30 27 48.23
2018-10-15 2101 3488722 978 87137517 23.50 25.45 23.50 25.45 2.30 9.94% 25.45 1212 0.00 0 53.02
2018-10-16 2101 1132518 576 28297990 25.05 25.45 24.70 24.70 0.75 -2.95% 24.70 33 24.80 5 51.46
2018-10-17 2101 556600 295 13731010 24.75 25.00 24.45 24.60 0.10 -0.4% 24.60 8 24.65 4 51.25
2018-10-18 2101 362935 233 8907821 25.00 25.00 24.25 24.25 0.35 -1.42% 24.25 27 24.40 26 50.52
2018-10-19 2101 2290873 481 56500748 24.30 24.95 23.80 24.95 0.70 2.89% 24.75 43 24.95 43 51.98
2018-10-22 2101 512709 371 12743982 24.60 25.05 24.60 24.80 0.15 -0.6% 24.80 3 24.85 2 51.67
2018-10-23 2101 1470325 592 36541675 24.60 25.30 24.25 25.00 0.20 0.81% 25.00 53 25.05 1 52.08
2018-10-24 2101 3645422 1385 93427543 25.00 26.05 25.00 25.50 0.50 2% 25.50 23 25.55 5 53.13
2018-10-25 2101 1806764 634 45910955 25.30 25.90 24.80 25.65 0.15 0.59% 25.65 66 25.70 25 53.44
2018-10-26 2101 504773 272 12865978 25.65 25.70 25.25 25.35 0.30 -1.17% 25.35 5 25.40 12 52.81
2018-10-29 2101 1249477 448 32160579 25.35 25.95 25.35 25.90 0.55 2.17% 25.80 2 25.90 1 53.96
2018-10-30 2101 4687596 1917 125078187 26.00 27.10 25.95 26.90 1.00 3.86% 26.85 20 26.90 5 56.04
2018-10-31 2101 1985656 863 53320461 26.90 27.35 26.60 27.00 0.10 0.37% 26.90 30 27.00 2 56.25
2018-11-01 2101 1588277 573 42464182 27.10 27.10 26.50 26.90 0.10 -0.37% 26.90 115 26.95 11 56.04
2018-11-02 2101 4520731 1242 124275904 27.00 27.85 26.80 27.15 0.25 0.93% 27.15 16 27.20 1 56.56
2018-11-05 2101 1286764 450 34985291 27.20 27.35 27.00 27.25 0.10 0.37% 27.25 6 27.30 46 56.77
2018-11-06 2101 1117930 342 30436446 27.30 27.40 27.15 27.25 0.00 0% 27.25 27 27.30 8 56.77
2018-11-07 2101 466551 249 12713181 27.20 27.30 27.15 27.25 0.00 0% 27.25 3 27.30 12 56.77
2018-11-08 2101 467028 301 12780059 27.45 27.50 27.25 27.30 0.05 0.18% 27.30 1 27.35 3 56.88
2018-11-09 2101 633124 258 17311215 27.45 27.45 27.25 27.30 0.00 0% 27.25 52 27.40 28 56.88
2018-11-12 2101 1390325 507 37182179 27.30 27.40 26.40 26.50 0.80 -2.93% 26.50 12 26.60 9 71.62
2018-11-13 2101 479287 253 12798753 26.35 27.05 26.20 27.00 0.50 1.89% 26.95 280 27.00 23 72.97
2018-11-14 2101 836617 249 22680980 27.00 27.35 26.75 27.35 0.35 1.3% 27.35 102 27.40 13 73.92
2018-11-16 2101 368559 253 9994919 27.05 27.20 27.05 27.20 0.10 -0.55% 27.15 15 27.20 64 73.51
2018-11-19 2101 546904 232 14787040 27.20 27.25 26.80 26.80 0.40 -1.47% 26.80 9 26.85 1 72.43
2018-11-20 2101 376434 200 10062270 26.70 27.00 26.60 26.65 0.15 -0.56% 26.65 11 26.75 7 72.03
2018-11-21 2101 763979 201 20338143 26.60 26.85 26.40 26.60 0.05 -0.19% 26.60 13 26.65 10 71.89
2018-11-22 2101 355412 194 9405655 26.60 26.70 26.35 26.35 0.25 -0.94% 26.30 46 26.35 43 71.22
2018-11-23 2101 611006 214 16017604 26.35 26.60 26.15 26.15 0.20 -0.76% 26.15 11 26.20 2 70.68
2018-11-26 2101 266231 188 6995215 26.30 26.45 26.15 26.20 0.05 0.19% 26.20 8 26.25 4 70.81
2018-11-27 2101 383203 238 10121025 26.25 26.60 26.20 26.40 0.20 0.76% 26.40 116 26.45 2 71.35
2018-11-28 2101 324352 214 8637925 26.45 26.85 26.45 26.80 0.40 1.52% 26.70 1 26.80 10 72.43
2018-11-29 2101 377615 187 10097664 26.85 26.90 26.60 26.60 0.20 -0.75% 26.60 63 26.65 2 71.89
2018-11-30 2101 417090 162 11109239 26.70 26.90 26.55 26.55 0.05 -0.19% 26.55 50 26.65 4 71.76
2018-12-03 2101 421325 236 11206492 26.55 26.70 26.55 26.60 0.05 0.19% 26.60 25 26.65 7 71.89
2018-12-04 2101 249578 134 6640486 26.60 26.70 26.55 26.60 0.00 0% 26.55 25 26.60 1 71.89
2018-12-05 2101 270567 154 7113503 26.25 26.45 26.20 26.20 0.40 -1.5% 26.20 16 26.30 10 70.81
2018-12-06 2101 845046 369 21883130 26.20 26.35 25.70 25.70 0.50 -1.91% 25.70 32 25.80 1 69.46
2018-12-07 2101 305263 152 7859356 25.70 25.95 25.65 25.80 0.10 0.39% 25.75 4 25.80 2 69.73
2018-12-10 2101 293799 113 7580543 25.80 26.00 25.65 25.80 0.00 0% 25.80 5 25.90 1 69.73
2018-12-11 2101 248039 140 6482764 25.80 26.30 25.80 26.05 0.25 0.97% 26.05 11 26.15 4 70.41
2018-12-12 2101 423458 161 11050858 26.05 26.30 25.95 26.05 0.00 0% 26.05 38 26.10 1 70.41
2018-12-13 2101 238495 143 6212793 26.30 26.30 26.00 26.00 0.05 -0.19% 26.00 15 26.05 11 70.27
2018-12-14 2101 517157 293 13493732 26.05 26.30 25.95 26.05 0.05 0.19% 26.05 27 26.15 2 70.41
2018-12-17 2101 124336 77 3246983 26.15 26.20 26.00 26.00 0.05 -0.19% 26.00 32 26.10 2 70.27
2018-12-18 2101 281800 120 7327400 26.00 26.25 25.90 26.00 0.00 0% 26.00 46 26.05 1 70.27
2018-12-19 2101 116417 73 3030928 26.20 26.20 25.95 26.00 0.00 0% 26.00 7 26.05 1 70.27
2018-12-20 2101 159742 106 4150553 26.00 26.10 25.90 25.90 0.10 -0.38% 25.90 16 26.00 10 70.00
2018-12-21 2101 378828 165 9768845 25.90 26.00 25.70 25.75 0.15 -0.58% 25.75 21 25.85 21 69.59
2018-12-22 2101 72963 55 1874905 25.80 25.90 25.65 25.65 0.10 -0.39% 25.65 40 25.80 2 69.32
2018-12-24 2101 599481 356 15779325 26.30 26.70 26.05 26.20 0.55 2.14% 26.10 10 26.20 11 70.81
2018-12-25 2101 201100 131 5229990 26.20 26.20 25.90 25.90 0.30 -1.15% 25.90 21 26.00 35 70.00
2018-12-26 2101 266814 138 6925267 26.00 26.10 25.85 25.85 0.05 -0.19% 25.85 18 25.90 20 69.86
2018-12-27 2101 225599 114 5836403 25.95 25.95 25.80 25.80 0.05 -0.19% 25.80 23 25.95 24 69.73
2018-12-28 2101 104433 61 2702026 26.05 26.05 25.80 25.85 0.05 0.19% 25.80 19 25.85 5 69.86