南僑(1702)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　46.90
0
0%		47.05
0.15
0.32%		47.05
0
0%		 　47.50
0.45
0.96%		47.55
0.05
0.11%		48.30
0.75
1.58%		50.10
1.8
3.73%		51.00
0.9
1.8%		 　52.60
1.6
3.14%		52.80
0.2
0.38%		52.50
-0.3
-0.57%		52.50
0
0%		53.00
0.5
0.95%		 　53.20
0.2
0.38%		54.00
0.8
1.5%		54.20
0.2
0.37%		54.10
-0.1
-0.18%		54.20
0.1
0.18%		 　54.60
0.4
0.74%		54.50
-0.1
-0.18%		55.90
1.4
2.57%		 51.81
2 月　　　　　　　　　　55.50
-0.4
-0.72%		55.90
0.4
0.72%		55.00
-0.9
-1.61%		55.00
0
0%		 　　54.00
-1
-1.82%		53.80
-0.2
-0.37%		55.20
1.4
2.6%		54.70
-0.5
-0.91%		54.50
-0.2
-0.37%		 　55.00
0.5
0.92%		54.60
-0.4
-0.73%		54.40
-0.2
-0.37%		 54.83
3 月　　　55.10
0.7
1.29%		54.60
-0.5
-0.91%		54.80
0.2
0.37%		54.00
-0.8
-1.46%		53.90
-0.1
-0.19%		 　54.20
0.3
0.56%		53.90
-0.3
-0.55%		53.80
-0.1
-0.19%		54.00
0.2
0.37%		53.90
-0.1
-0.19%		 　54.20
0.3
0.56%		54.00
-0.2
-0.37%		54.00
0
0%		53.80
-0.2
-0.37%		53.50
-0.3
-0.56%		 　53.10
-0.4
-0.75%		53.30
0.2
0.38%		53.50
0.2
0.38%		53.40
-0.1
-0.19%		53.40
0
0%		 53.92
4 月54.00
0.6
1.12%		55.90
1.9
3.52%		55.10
-0.8
-1.43%		 　　　55.00
-0.1
-0.18%		54.80
-0.2
-0.36%		55.30
0.5
0.91%		54.20
-1.1
-1.99%		54.10
-0.1
-0.18%		 　53.90
-0.2
-0.37%		 54.30
0.4
0.74%		53.90
-0.4
-0.74%		53.60
-0.3
-0.56%		 　53.60
0
0%		53.30
-0.3
-0.56%		53.20
-0.1
-0.19%		53.30
0.1
0.19%		53.30
0
0%		 　52.80
-0.5
-0.94%		53.30
0.5
0.95%		 54.01
5 月　53.80
0.5
0.94%		54.00
0.2
0.37%		 　53.40
-0.6
-1.11%		53.50
0.1
0.19%		53.40
-0.1
-0.19%		52.80
-0.6
-1.12%		52.60
-0.2
-0.38%		 　51.30
-1.3
-2.47%		51.90
0.6
1.17%		51.90
0
0%		51.30
-0.6
-1.16%		51.30
0
0%		 　51.10
-0.2
-0.39%		 51.30
0.2
0.39%		50.70
-0.6
-1.17%		51.30
0.6
1.18%		 　51.30
0
0%		52.00
0.7
1.36%		53.30
1.3
2.5%		53.00
-0.3
-0.56%		52.80
-0.2
-0.38%		52.17
6 月 　54.00
1.2
2.27%		54.10
0.1
0.19%		53.70
-0.4
-0.74%		53.40
-0.3
-0.56%		 　　53.50
0.1
0.19%		53.50
0
0%		53.20
-0.3
-0.56%		53.20
0
0%		53.80
0.6
1.13%		 　54.50
0.7
1.3%		54.90
0.4
0.73%		55.20
0.3
0.55%		55.60
0.4
0.72%		55.60
0
0%		 　56.00
0.4
0.72%		56.70
0.7
1.25%		54.10
-2.6
-4.59%		54.60
0.5
0.92%		55.60
1
1.83%		 54.55
7 月55.00
-0.6
-1.08%		54.20
-0.8
-1.45%		55.20
1
1.85%		55.30
0.1
0.18%		55.40
0.1
0.18%		 　55.60
0.2
0.36%		55.80
0.2
0.36%		56.00
0.2
0.36%		55.10
-0.9
-1.61%		55.20
0.1
0.18%		 　54.80
-0.4
-0.72%		54.20
-0.6
-1.09%		53.80
-0.4
-0.74%		53.80
0
0%		53.70
-0.1
-0.19%		 　54.10
0.4
0.74%		54.00
-0.1
-0.18%		53.70
-0.3
-0.56%		53.70
0
0%		53.50
-0.2
-0.37%		 　53.10
-0.4
-0.75%		52.60
-0.5
-0.94%		53.20
0.6
1.14%		54.39
8 月52.90
-0.3
-0.56%		52.60
-0.3
-0.57%		 　52.00
-0.6
-1.14%		51.80
-0.2
-0.38%		51.60
-0.2
-0.39%		52.00
0.4
0.78%		 　　51.80
-0.2
-0.38%		50.60
-1.2
-2.32%		51.40
0.8
1.58%		51.00
-0.4
-0.78%		51.30
0.3
0.59%		 　51.40
0.1
0.19%		51.50
0.1
0.19%		51.50
0
0%		51.60
0.1
0.19%		51.30
-0.3
-0.58%		 　50.90
-0.4
-0.78%		51.40
0.5
0.98%		51.40
0
0%		51.10
-0.3
-0.58%		51.10
0
0%		 51.52
9 月　51.30
0.2
0.39%		51.30
0
0%		51.40
0.1
0.19%		51.70
0.3
0.58%		51.50
-0.2
-0.39%		 　51.50
0
0%		51.50
0
0%		51.00
-0.5
-0.97%		50.70
-0.3
-0.59%		 　　50.60
-0.1
-0.2%		50.30
-0.3
-0.59%		49.60
-0.7
-1.39%		50.30
0.7
1.41%		50.40
0.1
0.2%		 　50.90
0.5
0.99%		50.90
0
0%		50.70
-0.2
-0.39%		51.10
0.4
0.79%		50.30
-0.8
-1.57%		 50.83
10 月50.40
0.1
0.2%		50.20
-0.2
-0.4%		49.80
-0.4
-0.8%		49.80
0
0%		 　49.80
0
0%		50.50
0.7
1.41%		50.20
-0.3
-0.59%		 　　　49.90
-0.3
-0.6%		49.85
-0.05
-0.1%		49.70
-0.15
-0.3%		49.60
-0.1
-0.2%		50.10
0.5
1.01%		 　50.40
0.3
0.6%		50.30
-0.1
-0.2%		50.50
0.2
0.4%		50.70
0.2
0.4%		50.60
-0.1
-0.2%		 　50.60
0
0%		49.95
-0.65
-1.28%		49.45
-0.5
-1%		49.60
0.15
0.3%		50.11
11 月49.30
-0.3
-0.6%		 　49.95
0.65
1.32%		49.90
-0.05
-0.1%		49.70
-0.2
-0.4%		49.80
0.1
0.2%		49.70
-0.1
-0.2%		 　49.65
-0.05
-0.1%		49.80
0.15
0.3%		49.95
0.15
0.3%		49.75
-0.2
-0.4%		49.70
-0.05
-0.1%		 　50.00
0.3
0.6%		49.80
-0.2
-0.4%		49.95
0.15
0.3%		50.00
0.05
0.1%		50.30
0.3
0.6%		 　50.50
0.2
0.4%		50.20
-0.3
-0.59%		50.80
0.6
1.2%		50.50
-0.3
-0.59%		50.20
-0.3
-0.59%		 50.01
12 月　50.30
0.1
0.2%		50.10
-0.2
-0.4%		50.20
0.1
0.2%		50.30
0.1
0.2%		50.10
-0.2
-0.4%		 　49.90
-0.2
-0.4%		49.90
0
0%		49.85
-0.05
-0.1%		50.40
0.55
1.1%		50.10
-0.3
-0.6%		 　50.00
-0.1
-0.2%		50.00
0
0%		50.50
0.5
1%		50.20
-0.3
-0.59%		50.30
0.1
0.2%		 　50.80
0.5
0.99%		51.40
0.6
1.18%		51.10
-0.3
-0.58%		51.20
0.1
0.2%		51.40
0.2
0.39%		 　51.00
-0.4
-0.78%		50.90
-0.1
-0.2%		50.45

說明:最高漲幅:3.73%最低跌幅:-4.59% 最高價:56.70最低價:46.90平均價:52.31,灰色底表示週末,漲137天(58.85)元,跌133天(-49.3)元,平盤33天
4%=2,3%=5,2%=8,1%=65,0%=90,-0%=1,-1%=9,-2%=56,-3%=67,

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
2019-01-02 1702 81261 63 3824167 47.50 47.60 46.90 46.90 0.00 0% 46.90 14 47.00 1 12.68
2019-01-03 1702 232457 145 10989422 47.50 47.50 47.05 47.05 0.15 0.32% 47.00 14 47.05 1 12.72
2019-01-04 1702 295122 187 13908356 47.05 47.50 46.50 47.05 0.00 0% 47.05 10 47.25 1 12.72
2019-01-07 1702 202177 152 9602640 47.10 47.95 47.10 47.50 0.45 0.96% 47.50 6 47.55 9 12.84
2019-01-08 1702 257231 196 12227306 47.60 47.65 47.50 47.55 0.05 0.11% 47.50 48 47.65 3 12.85
2019-01-09 1702 387902 295 18637183 47.80 48.30 47.70 48.30 0.75 1.58% 48.25 5 48.30 3 13.05
2019-01-10 1702 992217 664 49302574 48.30 50.50 48.30 50.10 1.80 3.73% 50.10 4 50.20 31 13.54
2019-01-11 1702 503648 403 25664136 50.40 51.40 50.40 51.00 0.90 1.8% 51.00 5 51.10 21 13.78
2019-01-14 1702 957743 673 50101723 51.00 52.70 50.90 52.60 1.60 3.14% 52.60 8 52.70 14 14.22
2019-01-15 1702 736419 593 38587084 52.70 53.00 51.60 52.80 0.20 0.38% 52.70 2 52.80 7 14.27
2019-01-16 1702 382489 242 20078315 52.00 52.80 51.90 52.50 0.30 -0.57% 52.50 17 52.60 3 14.19
2019-01-17 1702 339598 260 17836311 52.30 52.70 51.90 52.50 0.00 0% 52.50 59 52.60 1 14.19
2019-01-18 1702 346305 277 18383166 52.50 53.40 52.30 53.00 0.50 0.95% 53.00 21 53.10 1 14.32
2019-01-21 1702 288358 182 15245240 53.00 53.20 52.50 53.20 0.20 0.38% 53.10 1 53.20 10 14.38
2019-01-22 1702 923311 708 50003194 53.40 54.80 53.40 54.00 0.80 1.5% 54.00 1 54.20 4 14.59
2019-01-23 1702 299928 269 16185112 54.40 54.40 53.60 54.20 0.20 0.37% 54.10 1 54.20 2 14.65
2019-01-24 1702 276460 240 14980140 54.20 54.60 53.60 54.10 0.10 -0.18% 54.10 1 54.20 5 14.62
2019-01-25 1702 402308 278 21879832 53.70 54.80 53.70 54.20 0.10 0.18% 54.20 2 54.30 9 14.65
2019-01-28 1702 340098 279 18470310 54.20 54.80 53.60 54.60 0.40 0.74% 54.40 1 54.60 1 14.76
2019-01-29 1702 314273 283 17129518 54.60 54.70 54.10 54.50 0.10 -0.18% 54.30 2 54.50 3 14.73
2019-01-30 1702 827388 633 45989896 54.70 56.00 54.50 55.90 1.40 2.57% 55.80 6 56.00 95 15.11
2019-02-11 1702 469369 407 26060861 55.90 56.40 55.00 55.50 0.40 -0.72% 55.40 3 55.50 3 15.00
2019-02-12 1702 559345 484 30920872 55.50 56.00 55.00 55.90 0.40 0.72% 55.50 5 55.90 8 15.11
2019-02-13 1702 351475 279 19371566 55.40 55.90 55.00 55.00 0.90 -1.61% 55.00 35 55.10 1 14.86
2019-02-14 1702 304477 221 16776435 55.10 55.50 54.60 55.00 0.00 0% 55.00 5 55.20 29 14.86
2019-02-18 1702 301874 299 16362578 54.40 54.50 54.00 54.00 0.40 -1.82% 54.00 44 54.20 1 14.59
2019-02-19 1702 338392 236 18245668 54.00 54.40 53.70 53.80 0.20 -0.37% 53.80 3 53.90 9 14.54
2019-02-20 1702 392797 315 21443435 54.00 55.30 53.90 55.20 1.40 2.6% 55.10 1 55.20 9 14.92
2019-02-21 1702 229240 212 12584643 55.50 55.50 54.60 54.70 0.50 -0.91% 54.70 2 54.90 1 14.78
2019-02-22 1702 233900 232 12777131 54.70 55.00 54.40 54.50 0.20 -0.37% 54.50 6 54.80 2 14.73
2019-02-25 1702 176113 180 9706255 54.50 55.50 54.50 55.00 0.50 0.92% 55.00 17 55.10 25 14.86
2019-02-26 1702 127948 146 7000646 55.00 55.00 54.60 54.60 0.40 -0.73% 54.60 15 54.70 2 14.76
2019-02-27 1702 115396 113 6285712 54.60 54.90 54.30 54.40 0.20 -0.37% 54.40 16 54.50 70 14.70
2019-03-04 1702 775479 244 42537810 54.40 55.30 54.40 55.10 0.70 1.29% 55.00 91 55.10 4 14.89
2019-03-05 1702 171647 195 9400504 54.80 55.00 54.60 54.60 0.50 -0.91% 54.60 5 55.00 5 14.76
2019-03-06 1702 146269 173 7987142 55.00 55.00 54.50 54.80 0.20 0.37% 54.60 6 54.90 5 14.81
2019-03-07 1702 238240 217 12936962 54.80 54.80 54.00 54.00 0.80 -1.46% 54.00 39 54.10 1 14.59
2019-03-08 1702 251546 221 13528909 54.00 54.00 53.50 53.90 0.10 -0.19% 53.70 1 54.00 9 14.57
2019-03-11 1702 78018 100 4223969 53.90 54.40 53.90 54.20 0.30 0.56% 54.10 2 54.30 4 14.65
2019-03-12 1702 549712 426 29423126 53.80 54.00 53.10 53.90 0.30 -0.55% 53.70 7 53.90 4 14.57
2019-03-13 1702 90034 174 4854858 54.00 54.20 53.80 53.80 0.10 -0.19% 53.80 2 54.00 26 14.54
2019-03-14 1702 362635 302 19669517 54.00 54.60 54.00 54.00 0.20 0.37% 54.00 4 54.20 1 14.59
2019-03-15 1702 112897 217 6091638 54.00 54.10 53.90 53.90 0.10 -0.19% 53.90 3 54.10 8 14.57
2019-03-18 1702 161447 234 8759495 54.00 54.40 54.00 54.20 0.30 0.56% 54.20 6 54.30 5 14.65
2019-03-19 1702 137198 210 7429792 54.50 54.50 54.00 54.00 0.20 -0.37% 54.00 52 54.10 1 14.59
2019-03-20 1702 166840 217 8999160 54.00 54.00 53.80 54.00 0.00 0% 53.90 6 54.00 18 14.59
2019-03-21 1702 139876 227 7536442 54.00 54.30 53.70 53.80 0.20 -0.37% 53.80 1 53.90 2 14.54
2019-03-22 1702 279933 221 15017976 54.20 54.20 53.50 53.50 0.30 -0.56% 53.50 3 53.60 2 14.46
2019-03-25 1702 199465 279 10570174 53.30 53.30 52.80 53.10 0.40 -0.75% 53.10 7 53.20 2 14.35
2019-03-26 1702 98747 183 5271346 53.10 53.70 53.10 53.30 0.20 0.38% 53.20 13 53.30 14 14.41
2019-03-27 1702 78993 167 4217987 53.40 53.50 53.30 53.50 0.20 0.38% 53.40 9 53.50 17 14.46
2019-03-28 1702 45024 57 2399274 53.30 53.40 53.20 53.40 0.10 -0.19% 53.20 10 53.50 7 14.43
2019-03-29 1702 135035 94 7217803 53.70 53.70 53.40 53.40 0.00 0% 53.30 5 53.40 1 13.06
2019-04-01 1702 269951 225 14582254 53.70 54.30 53.70 54.00 0.60 1.12% 54.00 6 54.10 3 13.20
2019-04-02 1702 870142 681 48085288 54.30 55.90 54.30 55.90 1.90 3.52% 55.80 4 55.90 7 13.67
2019-04-03 1702 274133 251 15208223 55.90 56.30 55.10 55.10 0.80 -1.43% 55.10 12 55.20 1 13.47
2019-04-08 1702 292262 242 16203610 55.10 56.00 54.90 55.00 0.10 -0.18% 55.00 15 55.20 4 13.45
2019-04-09 1702 234612 167 12864833 55.50 55.50 54.60 54.80 0.20 -0.36% 54.70 2 54.90 2 13.40
2019-04-10 1702 177488 168 9743280 54.80 55.30 54.50 55.30 0.50 0.91% 55.10 2 55.30 15 13.52
2019-04-11 1702 337664 289 18401551 55.30 55.30 54.20 54.20 1.10 -1.99% 54.20 9 54.30 4 13.25
2019-04-12 1702 308400 241 16589795 54.20 54.30 53.50 54.10 0.10 -0.18% 54.00 4 54.20 3 13.23
2019-04-15 1702 200383 159 10817517 54.20 54.40 53.80 53.90 0.20 -0.37% 53.90 6 54.00 14 13.18
2019-04-17 1702 177326 163 9558904 53.60 54.40 53.60 54.30 0.60 0.74% 54.10 7 54.40 13 13.28
2019-04-18 1702 224456 144 12086274 54.30 54.30 53.70 53.90 0.40 -0.74% 53.80 4 54.00 2 13.18
2019-04-19 1702 160150 131 8594474 53.70 54.10 53.50 53.60 0.30 -0.56% 53.60 21 53.90 3 13.11
2019-04-22 1702 151891 121 8147951 53.60 53.90 53.50 53.60 0.00 0% 53.60 7 53.70 1 13.11
2019-04-23 1702 173093 137 9222936 53.60 53.60 53.20 53.30 0.30 -0.56% 53.20 23 53.30 9 13.03
2019-04-24 1702 282881 237 15019164 53.40 53.40 52.80 53.20 0.10 -0.19% 53.10 4 53.20 3 13.01
2019-04-25 1702 164095 140 8738100 53.30 53.60 53.00 53.30 0.10 0.19% 53.30 8 53.60 7 13.03
2019-04-26 1702 297401 164 15823091 53.50 53.50 52.90 53.30 0.00 0% 53.20 9 53.30 29 13.03
2019-04-29 1702 300024 224 15907582 53.30 53.50 52.80 52.80 0.50 -0.94% 52.80 30 53.00 6 12.91
2019-04-30 1702 190196 149 10066280 52.80 53.30 52.70 53.30 0.50 0.95% 53.20 1 53.30 5 13.03
2019-05-02 1702 181364 130 9691926 53.30 53.80 53.20 53.80 0.50 0.94% 53.60 6 53.80 5 13.15
2019-05-03 1702 284121 186 15239769 53.80 54.10 53.30 54.00 0.20 0.37% 53.90 2 54.00 1 13.20
2019-05-06 1702 263145 206 14009530 53.60 53.90 53.00 53.40 0.60 -1.11% 53.10 10 53.40 8 13.06
2019-05-07 1702 175351 141 9384676 53.40 53.80 53.10 53.50 0.10 0.19% 53.50 12 53.80 9 13.08
2019-05-08 1702 174185 127 9263773 53.30 53.40 53.10 53.40 0.10 -0.19% 53.40 1 53.50 14 13.06
2019-05-09 1702 231256 192 12234594 53.20 53.20 52.70 52.80 0.60 -1.12% 52.80 7 52.90 6 12.91
2019-05-10 1702 205214 153 10810126 52.60 52.90 52.50 52.60 0.20 -0.38% 52.50 47 52.70 12 12.86
2019-05-13 1702 380828 309 19621356 52.60 52.60 51.20 51.30 1.30 -2.47% 51.20 5 51.40 3 12.54
2019-05-14 1702 218738 204 11210419 50.50 52.20 50.00 51.90 0.60 1.17% 51.70 13 52.00 11 12.69
2019-05-15 1702 130283 107 6741316 51.90 51.90 51.50 51.90 0.00 0% 51.70 8 51.90 3 12.98
2019-05-16 1702 153896 124 7910808 51.80 51.80 51.20 51.30 0.60 -1.16% 51.30 21 51.60 3 12.82
2019-05-17 1702 159398 125 8171992 51.30 51.40 51.10 51.30 0.00 0% 51.20 2 51.40 1 12.82
2019-05-20 1702 147057 136 7514225 51.30 51.30 50.80 51.10 0.20 -0.39% 51.10 1 51.20 2 12.78
2019-05-22 1702 375726 287 19279285 51.80 52.00 50.20 51.30 0.50 0.39% 51.20 1 51.30 1 12.82
2019-05-23 1702 244342 180 12425142 51.30 51.40 50.50 50.70 0.60 -1.17% 50.70 5 50.80 1 12.68
2019-05-24 1702 285478 228 14531263 50.70 51.40 50.50 51.30 0.60 1.18% 51.10 2 51.30 2 12.82
2019-05-27 1702 517219 336 26314297 51.30 51.70 50.00 51.30 0.00 0% 51.10 1 51.30 6 12.82
2019-05-28 1702 602318 397 31104436 51.50 52.10 51.30 52.00 0.70 1.36% 51.90 1 52.00 18 13.00
2019-05-29 1702 601014 475 31613544 51.90 53.30 51.70 53.30 1.30 2.5% 53.20 2 53.30 10 13.32
2019-05-30 1702 475771 351 25157890 53.00 53.20 52.30 53.00 0.30 -0.56% 52.90 9 53.00 10 13.25
2019-05-31 1702 320741 268 16969716 53.20 53.30 52.50 52.80 0.20 -0.38% 52.80 3 53.00 8 13.20
2019-06-03 1702 540208 420 28942932 52.80 54.00 52.70 54.00 1.20 2.27% 53.90 1 54.00 34 13.50
2019-06-04 1702 483255 396 26157618 54.00 54.50 54.00 54.10 0.10 0.19% 54.10 3 54.20 26 13.52
2019-06-05 1702 499741 287 26958587 54.40 54.40 53.60 53.70 0.40 -0.74% 53.70 1 53.90 5 13.42
2019-06-06 1702 359288 251 19258593 53.60 54.00 53.30 53.40 0.30 -0.56% 53.40 2 53.50 4 13.35
2019-06-10 1702 233382 181 12495732 53.40 53.90 53.40 53.50 0.10 0.19% 53.50 14 53.60 1 13.38
2019-06-11 1702 271837 235 14491372 53.00 53.60 52.90 53.50 0.00 0% 53.40 1 53.50 11 13.38
2019-06-12 1702 139003 100 7393260 53.50 53.50 53.00 53.20 0.30 -0.56% 53.10 14 53.40 7 13.30
2019-06-13 1702 87753 85 4679683 53.00 53.50 53.00 53.20 0.00 0% 53.20 1 53.40 1 13.30
2019-06-14 1702 206490 185 11056810 53.10 53.90 53.10 53.80 0.60 1.13% 53.70 2 53.90 13 13.45
2019-06-17 1702 838499 545 45903191 53.80 55.10 53.70 54.50 0.70 1.3% 54.40 8 54.50 7 13.62
2019-06-18 1702 410580 286 22495637 54.50 55.00 54.50 54.90 0.40 0.73% 54.70 2 54.90 43 13.72
2019-06-19 1702 724025 544 39863577 55.10 55.30 54.90 55.20 0.30 0.55% 55.20 1 55.30 33 13.80
2019-06-20 1702 869319 585 48484938 55.30 56.30 55.30 55.60 0.40 0.72% 55.50 7 55.60 2 13.90
2019-06-21 1702 567487 367 31439525 55.60 55.70 55.00 55.60 0.00 0% 55.60 6 55.70 20 13.90
2019-06-24 1702 1199959 697 67216404 55.70 56.30 55.70 56.00 0.40 0.72% 55.90 31 56.00 22 14.00
2019-06-25 1702 1993831 1281 112829104 56.20 57.00 56.20 56.70 0.70 1.25% 56.70 18 56.80 68 14.18
2019-06-26 1702 917691 684 49592318 54.00 54.40 53.40 54.10 0.00 -4.59% 54.10 15 54.30 23 13.52
2019-06-27 1702 546802 432 29775783 54.50 54.70 54.00 54.60 0.50 0.92% 54.40 16 54.60 24 13.65
2019-06-28 1702 1411028 1058 78588754 54.60 56.20 54.60 55.60 1.00 1.83% 55.50 5 55.60 5 13.90
2019-07-01 1702 662899 449 36615745 56.00 56.20 54.70 55.00 0.60 -1.08% 54.90 8 55.00 150 13.75
2019-07-02 1702 470322 399 25630188 55.00 55.00 54.20 54.20 0.80 -1.45% 54.20 28 54.40 3 13.55
2019-07-03 1702 1839617 1227 102764616 55.60 57.10 54.60 55.20 1.00 1.85% 55.20 32 55.70 7 13.80
2019-07-04 1702 342881 305 19079206 56.00 56.00 55.20 55.30 0.10 0.18% 55.30 25 55.60 6 13.82
2019-07-05 1702 192544 159 10683729 56.00 56.00 55.30 55.40 0.10 0.18% 55.30 16 55.50 5 13.85
2019-07-08 1702 294814 238 16396274 55.40 55.90 55.10 55.60 0.20 0.36% 55.60 1 55.70 3 13.90
2019-07-09 1702 209536 194 11712699 55.80 56.10 55.60 55.80 0.20 0.36% 55.70 4 55.80 13 13.95
2019-07-10 1702 379907 311 21112014 56.00 56.00 55.10 56.00 0.20 0.36% 55.60 2 56.00 111 14.00
2019-07-11 1702 303038 258 16782692 55.50 55.80 55.00 55.10 0.90 -1.61% 55.10 6 55.30 27 13.78
2019-07-12 1702 202927 191 11182585 55.10 55.30 54.80 55.20 0.10 0.18% 55.20 83 55.30 11 13.80
2019-07-15 1702 216287 206 11869418 55.20 55.20 54.70 54.80 0.40 -0.72% 54.80 3 54.90 2 13.70
2019-07-16 1702 271557 206 14718840 54.80 54.80 54.10 54.20 0.60 -1.09% 54.20 14 54.30 1 13.55
2019-07-17 1702 288172 265 15526169 54.00 54.10 53.80 53.80 0.40 -0.74% 53.80 39 54.00 1 13.45
2019-07-18 1702 116228 108 6251612 53.80 53.90 53.60 53.80 0.00 0% 53.70 40 53.90 2 13.45
2019-07-19 1702 170577 120 9183934 54.00 54.00 53.60 53.70 0.10 -0.19% 53.60 23 53.80 35 13.42
2019-07-22 1702 219640 139 11876021 53.80 54.30 53.80 54.10 0.40 0.74% 54.00 19 54.20 2 13.52
2019-07-23 1702 207254 184 11206062 54.20 54.40 53.70 54.00 0.10 -0.18% 53.90 27 54.00 4 13.50
2019-07-24 1702 351757 232 18910828 54.00 54.00 53.60 53.70 0.30 -0.56% 53.70 7 53.90 1 13.42
2019-07-25 1702 214005 151 11477270 53.70 53.80 53.50 53.70 0.00 0% 53.70 8 53.80 2 13.42
2019-07-26 1702 227416 156 12174335 54.00 54.00 53.30 53.50 0.20 -0.37% 53.50 6 53.60 1 13.38
2019-07-29 1702 285601 227 15174728 53.50 53.50 53.00 53.10 0.40 -0.75% 53.10 4 53.20 5 13.28
2019-07-30 1702 399756 298 21042988 53.10 53.10 52.40 52.60 0.50 -0.94% 52.50 6 52.60 1 13.15
2019-07-31 1702 291928 236 15483860 52.50 53.60 52.40 53.20 0.60 1.14% 53.10 1 53.20 13 13.30
2019-08-01 1702 244152 169 12996332 53.20 53.50 52.80 52.90 0.30 -0.56% 52.90 1 53.00 1 13.22
2019-08-02 1702 157190 122 8236990 52.80 52.90 52.10 52.60 0.30 -0.57% 52.50 7 52.80 10 13.15
2019-08-05 1702 186634 150 9723580 52.60 52.60 52.00 52.00 0.60 -1.14% 52.00 5 52.20 12 13.00
2019-08-06 1702 283134 223 14456394 51.30 51.80 50.30 51.80 0.20 -0.38% 51.60 4 51.80 3 12.95
2019-08-07 1702 185220 152 9591748 51.80 51.90 51.60 51.60 0.20 -0.39% 51.60 8 51.90 1 12.90
2019-08-08 1702 216002 152 11234506 51.70 52.40 51.70 52.00 0.40 0.78% 52.00 1 52.30 1 13.00
2019-08-12 1702 152020 104 7878169 52.00 52.10 51.60 51.80 0.20 -0.38% 51.70 15 51.90 7 12.95
2019-08-13 1702 428819 329 21813269 51.30 51.50 50.60 50.60 1.20 -2.32% 50.60 24 50.70 20 12.65
2019-08-14 1702 150533 126 7721192 51.00 51.50 50.80 51.40 0.80 1.58% 51.40 7 51.50 8 13.60
2019-08-15 1702 129097 87 6580947 51.00 51.30 50.80 51.00 0.40 -0.78% 51.00 17 51.10 2 13.49
2019-08-16 1702 41408 48 2128407 51.30 51.60 51.30 51.30 0.30 0.59% 51.30 12 51.40 1 13.57
2019-08-19 1702 70499 69 3630292 51.50 51.80 51.30 51.40 0.10 0.19% 51.40 13 51.50 7 13.60
2019-08-20 1702 126555 103 6550044 51.40 52.00 51.40 51.50 0.10 0.19% 51.50 11 51.60 1 13.62
2019-08-21 1702 335151 268 17362517 52.40 52.40 51.50 51.50 0.00 0% 51.50 15 51.70 3 13.62
2019-08-22 1702 178609 145 9206920 51.90 51.90 51.40 51.60 0.10 0.19% 51.50 7 51.60 2 13.65
2019-08-23 1702 140559 120 7241142 51.80 51.80 51.20 51.30 0.30 -0.58% 51.30 3 51.60 8 13.57
2019-08-26 1702 142724 121 7304472 50.80 51.60 50.60 50.90 0.40 -0.78% 50.90 8 51.10 7 13.47
2019-08-27 1702 99746 102 5119215 51.00 51.50 51.00 51.40 0.50 0.98% 51.10 17 51.40 1 13.60
2019-08-28 1702 209277 164 10704488 51.70 51.70 50.90 51.40 0.00 0% 51.20 1 51.40 8 13.60
2019-08-29 1702 170520 122 8700676 51.10 51.40 50.80 51.10 0.30 -0.58% 51.10 3 51.20 2 13.52
2019-08-30 1702 355269 236 18167094 51.10 51.40 50.90 51.10 0.00 0% 51.10 5 51.20 1 13.52
2019-09-02 1702 91824 109 4707003 51.40 51.50 51.10 51.30 0.20 0.39% 51.20 4 51.30 6 13.57
2019-09-03 1702 110063 95 5656156 51.30 51.60 51.30 51.30 0.00 0% 51.30 2 51.40 4 13.57
2019-09-04 1702 268312 197 13741160 51.30 51.50 51.00 51.40 0.10 0.19% 51.40 4 51.50 9 13.60
2019-09-05 1702 357872 262 18468244 51.60 51.90 51.30 51.70 0.30 0.58% 51.50 6 51.70 2 13.68
2019-09-06 1702 294627 206 15153682 51.90 51.90 51.20 51.50 0.20 -0.39% 51.50 4 51.60 3 13.62
2019-09-09 1702 70508 65 3632516 51.50 51.70 51.20 51.50 0.00 0% 51.50 15 51.60 6 13.62
2019-09-10 1702 88920 83 4578175 51.50 51.60 51.20 51.50 0.00 0% 51.50 1 51.60 5 13.62
2019-09-11 1702 289785 209 14855122 51.80 51.80 51.00 51.00 0.50 -0.97% 51.00 7 51.40 15 13.49
2019-09-12 1702 400190 294 20363190 51.10 51.30 50.70 50.70 0.30 -0.59% 50.70 26 50.80 34 13.41
2019-09-16 1702 448307 308 22709157 50.80 51.00 50.50 50.60 0.10 -0.2% 50.50 19 50.60 1 13.39
2019-09-17 1702 674201 447 33807819 50.70 50.80 49.95 50.30 0.30 -0.59% 50.20 7 50.30 3 13.31
2019-09-18 1702 1097442 836 54861800 50.40 50.70 49.55 49.60 0.70 -1.39% 49.60 13 49.80 3 13.12
2019-09-19 1702 382659 267 19160507 49.75 50.40 49.75 50.30 0.70 1.41% 50.10 9 50.30 5 13.31
2019-09-20 1702 203004 172 10239504 50.30 50.60 50.30 50.40 0.10 0.2% 50.40 7 50.50 1 13.33
2019-09-23 1702 141401 131 7173688 50.40 51.00 50.40 50.90 0.50 0.99% 50.90 1 51.00 24 13.47
2019-09-24 1702 160080 149 8158990 50.90 51.10 50.90 50.90 0.00 0% 50.90 22 51.00 4 13.47
2019-09-25 1702 83709 92 4245083 50.90 50.90 50.60 50.70 0.20 -0.39% 50.60 14 50.80 3 13.41
2019-09-26 1702 126056 122 6424557 51.00 51.10 50.70 51.10 0.40 0.79% 51.00 1 51.10 22 13.52
2019-09-27 1702 205729 178 10361412 51.00 51.00 50.20 50.30 0.80 -1.57% 50.20 6 50.30 3 13.31
2019-10-01 1702 93807 99 4735666 50.30 50.80 50.30 50.40 0.10 0.2% 50.40 2 50.50 7 13.33
2019-10-02 1702 167050 146 8396838 50.40 50.50 50.10 50.20 0.20 -0.4% 50.20 10 50.30 1 13.28
2019-10-03 1702 297335 261 14834900 50.00 50.10 49.75 49.80 0.40 -0.8% 49.80 53 49.95 1 13.17
2019-10-04 1702 190842 156 9513582 49.80 50.00 49.80 49.80 0.00 0% 49.80 35 49.85 7 13.17
2019-10-07 1702 145553 132 7263238 49.90 50.10 49.80 49.80 0.00 0% 49.80 24 49.95 2 13.17
2019-10-08 1702 272589 240 13704291 49.80 50.60 49.80 50.50 0.70 1.41% 50.40 1 50.50 8 13.36
2019-10-09 1702 255382 218 12787838 50.10 50.30 49.95 50.20 0.30 -0.59% 50.20 18 50.30 7 13.28
2019-10-14 1702 248246 237 12401121 50.20 50.20 49.80 49.90 0.30 -0.6% 49.90 16 49.95 1 13.20
2019-10-15 1702 420378 336 20897750 49.90 49.90 49.55 49.85 0.05 -0.1% 49.85 2 49.90 5 13.19
2019-10-16 1702 418566 364 20810350 49.85 49.85 49.60 49.70 0.15 -0.3% 49.70 3 49.85 8 13.15
2019-10-17 1702 326799 302 16222892 49.70 49.85 49.55 49.60 0.10 -0.2% 49.60 5 49.70 5 13.12
2019-10-18 1702 747081 387 37309762 49.60 50.10 49.60 50.10 0.50 1.01% 50.00 4 50.10 21 13.25
2019-10-21 1702 211426 176 10620063 50.10 50.40 50.00 50.40 0.30 0.6% 50.30 17 50.40 8 13.33
2019-10-22 1702 195179 170 9844917 50.40 50.60 50.30 50.30 0.10 -0.2% 50.30 34 50.40 1 13.31
2019-10-23 1702 184173 187 9319629 50.40 50.80 50.40 50.50 0.20 0.4% 50.50 1 50.60 3 13.36
2019-10-24 1702 166664 103 8429127 50.60 50.70 50.40 50.70 0.20 0.4% 50.50 3 50.70 21 13.41
2019-10-25 1702 116737 108 5905387 50.70 50.80 50.50 50.60 0.10 -0.2% 50.60 1 50.70 33 13.39
2019-10-28 1702 95917 96 4846076 50.70 50.70 50.40 50.60 0.00 0% 50.40 11 50.60 7 13.39
2019-10-29 1702 445029 288 22300050 50.60 50.60 49.95 49.95 0.65 -1.28% 49.95 15 50.00 195 13.21
2019-10-30 1702 940668 601 46674100 50.00 50.00 49.45 49.45 0.50 -1% 49.45 19 49.50 1 13.08
2019-10-31 1702 633659 343 31339029 49.85 49.85 49.35 49.60 0.15 0.3% 49.50 1 49.60 7 13.12
2019-11-01 1702 1057046 547 52154978 49.70 49.70 49.25 49.30 0.30 -0.6% 49.25 43 49.30 302 13.04
2019-11-04 1702 271804 272 13523746 49.30 49.95 49.30 49.95 0.65 1.32% 49.90 6 49.95 10 13.21
2019-11-05 1702 211246 196 10518979 50.00 50.00 49.65 49.90 0.05 -0.1% 49.70 2 49.90 28 13.20
2019-11-06 1702 482122 331 23872820 49.65 49.70 49.35 49.70 0.20 -0.4% 49.65 1 49.75 8 13.15
2019-11-07 1702 164973 132 8181349 49.65 49.80 49.35 49.80 0.10 0.2% 49.75 5 49.80 15 13.17
2019-11-08 1702 88530 86 4402239 49.80 49.80 49.65 49.70 0.10 -0.2% 49.70 13 49.75 2 13.15
2019-11-11 1702 240880 163 11929838 49.80 49.80 49.40 49.65 0.05 -0.1% 49.50 6 49.65 5 13.13
2019-11-12 1702 142698 133 7102905 49.70 49.85 49.70 49.80 0.15 0.3% 49.75 4 49.80 5 13.17
2019-11-13 1702 197019 153 9822141 49.70 49.95 49.70 49.95 0.15 0.3% 49.80 24 49.95 31 13.21
2019-11-14 1702 109432 97 5444372 49.95 49.95 49.65 49.75 0.20 -0.4% 49.75 1 49.80 3 12.86
2019-11-15 1702 236546 165 11761964 49.75 49.85 49.50 49.70 0.05 -0.1% 49.70 5 49.80 13 12.84
2019-11-18 1702 115156 112 5750150 49.70 50.00 49.70 50.00 0.30 0.6% 49.90 5 50.00 24 12.92
2019-11-19 1702 159207 129 7939520 50.00 50.00 49.80 49.80 0.20 -0.4% 49.80 82 49.90 7 12.87
2019-11-20 1702 242601 212 12102800 49.80 50.00 49.75 49.95 0.15 0.3% 49.95 11 50.00 15 12.91
2019-11-21 1702 386586 292 19345156 50.00 50.20 49.90 50.00 0.05 0.1% 49.95 5 50.00 10 12.92
2019-11-22 1702 186020 157 9349199 50.00 50.50 50.00 50.30 0.30 0.6% 50.30 1 50.40 44 13.00
2019-11-25 1702 208629 171 10528358 50.30 50.60 50.30 50.50 0.20 0.4% 50.40 4 50.50 19 13.05
2019-11-26 1702 346685 199 17473754 50.60 50.70 50.20 50.20 0.30 -0.59% 50.20 9 50.30 1 12.97
2019-11-27 1702 277025 193 14019764 50.20 50.80 50.20 50.80 0.60 1.2% 50.70 29 50.80 37 13.13
2019-11-28 1702 161614 137 8176383 50.80 50.80 50.50 50.50 0.30 -0.59% 50.50 41 50.70 4 13.05
2019-11-29 1702 204260 147 10268027 50.30 50.50 50.10 50.20 0.30 -0.59% 50.20 28 50.30 5 12.97
2019-12-02 1702 107261 89 5368829 50.20 50.30 49.85 50.30 0.10 0.2% 50.30 63 50.40 2 13.00
2019-12-03 1702 82263 73 4123580 50.30 50.30 50.00 50.10 0.20 -0.4% 50.10 18 50.30 12 12.95
2019-12-04 1702 76762 60 3849503 50.10 50.20 50.10 50.20 0.10 0.2% 50.10 2 50.30 6 12.97
2019-12-05 1702 161767 130 8115298 50.20 50.30 50.00 50.30 0.10 0.2% 50.10 15 50.30 11 13.00
2019-12-06 1702 109200 86 5469558 50.30 50.30 50.00 50.10 0.20 -0.4% 50.10 31 50.20 3 12.95
2019-12-09 1702 350525 238 17541099 50.20 50.20 49.85 49.90 0.20 -0.4% 49.90 1 50.00 2 12.89
2019-12-10 1702 268625 198 13427850 50.00 50.30 49.85 49.90 0.00 0% 49.90 16 49.95 1 12.89
2019-12-11 1702 272302 221 13608950 49.90 50.30 49.85 49.85 0.05 -0.1% 49.85 14 49.95 5 12.88
2019-12-12 1702 439702 295 22075245 50.10 50.50 49.95 50.40 0.55 1.1% 50.20 1 50.40 17 13.02
2019-12-13 1702 288050 189 14465355 50.50 50.50 50.10 50.10 0.30 -0.6% 50.10 27 50.20 2 12.95
2019-12-16 1702 571855 429 28693416 50.20 50.50 50.00 50.00 0.10 -0.2% 50.00 41 50.20 1 12.92
2019-12-17 1702 430753 324 21574773 50.00 50.40 50.00 50.00 0.00 0% 50.00 53 50.10 7 12.92
2019-12-18 1702 560258 402 28233949 50.20 50.60 50.20 50.50 0.50 1% 50.40 7 50.50 56 13.05
2019-12-19 1702 558451 429 28109154 50.70 50.80 50.10 50.20 0.30 -0.59% 50.20 1 50.30 7 12.97
2019-12-20 1702 224492 169 11308092 50.50 50.50 50.30 50.30 0.10 0.2% 50.30 21 50.50 42 13.00
2019-12-23 1702 394210 280 19968063 50.30 50.80 50.30 50.80 0.50 0.99% 50.70 2 50.80 18 13.13
2019-12-24 1702 569650 455 29260800 51.00 51.70 50.90 51.40 0.60 1.18% 51.40 4 51.50 38 13.28
2019-12-25 1702 347278 265 17745643 51.40 51.50 50.90 51.10 0.30 -0.58% 51.10 4 51.30 2 13.20
2019-12-26 1702 221317 156 11314321 51.10 51.20 51.00 51.20 0.10 0.2% 51.10 29 51.20 13 13.23
2019-12-27 1702 245421 211 12588618 51.50 51.50 51.10 51.40 0.20 0.39% 51.30 10 51.40 3 13.28
2019-12-30 1702 262819 190 13419743 51.40 51.40 50.80 51.00 0.40 -0.78% 51.00 13 51.30 5 13.18
2019-12-31 1702 255922 192 13023622 51.00 51.10 50.70 50.90 0.10 -0.2% 50.90 8 51.00 12 13.15