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　25.95
0
0%		25.60
-0.35
-1.35%		25.65
0.05
0.2%		 　25.70
0.05
0.19%		25.40
-0.3
-1.17%		25.50
0.1
0.39%		25.95
0.45
1.76%		25.90
-0.05
-0.19%		 　26.00
0.1
0.39%		26.60
0.6
2.31%		26.75
0.15
0.56%		26.30
-0.45
-1.68%		26.40
0.1
0.38%		 　26.20
-0.2
-0.76%		26.15
-0.05
-0.19%		26.05
-0.1
-0.38%		26.10
0.05
0.19%		26.20
0.1
0.38%		 　26.55
0.35
1.34%		26.30
-0.25
-0.94%		26.35
0.05
0.19%		 26.1
2 月　　　　　　　　　　26.55
0.2
0.76%		26.80
0.25
0.94%		26.75
-0.05
-0.19%		26.55
-0.2
-0.75%		 　　26.65
0.1
0.38%		26.65
0
0%		27.65
1
3.75%		28.20
0.55
1.99%		27.85
-0.35
-1.24%		 　28.00
0.15
0.54%		27.80
-0.2
-0.71%		28.05
0.25
0.9%		 27.74
3 月　　　29.30
1.25
4.46%		29.20
-0.1
-0.34%		29.10
-0.1
-0.34%		29.10
0
0%		29.75
0.65
2.23%		 　30.20
0.45
1.51%		30.30
0.1
0.33%		31.30
1
3.3%		31.00
-0.3
-0.96%		31.05
0.05
0.16%		 　31.20
0.15
0.48%		30.40
-0.8
-2.56%		31.00
0.6
1.97%		30.85
-0.15
-0.48%		30.95
0.1
0.32%		 　31.30
0.35
1.13%		31.10
-0.2
-0.64%		31.10
0
0%		30.55
-0.55
-1.77%		31.20
0.65
2.13%		 30.56
4 月30.70
-0.5
-1.6%		30.55
-0.15
-0.49%		30.95
0.4
1.31%		 　　　31.80
0.85
2.75%		32.25
0.45
1.42%		32.75
0.5
1.55%		32.75
0
0%		32.45
-0.3
-0.92%		 　32.85
0.4
1.23%		 33.05
0.2
0.61%		32.50
-0.55
-1.66%		32.60
0.1
0.31%		 　33.55
0.95
2.91%		33.60
0.05
0.15%		33.95
0.35
1.04%		34.55
0.6
1.77%		35.30
0.75
2.17%		 　35.30
0
0%		35.40
0.1
0.28%		 33.17
5 月　35.85
0.45
1.27%		35.80
-0.05
-0.14%		 　34.35
-1.45
-4.05%		34.40
0.05
0.15%		34.55
0.15
0.44%		33.80
-0.75
-2.17%		33.60
-0.2
-0.59%		 　32.70
-0.9
-2.68%		33.60
0.9
2.75%		34.30
0.7
2.08%		33.65
-0.65
-1.9%		34.50
0.85
2.53%		 　34.55
0.05
0.14%		 35.00
0.45
1.3%		34.95
-0.05
-0.14%		35.10
0.15
0.43%		 　35.40
0.3
0.85%		35.25
-0.15
-0.42%		35.05
-0.2
-0.57%		35.35
0.3
0.86%		35.50
0.15
0.42%		34.59
6 月 　35.65
0.15
0.42%		34.90
-0.75
-2.1%		34.90
0
0%		34.25
-0.65
-1.86%		 　　35.00
0.75
2.19%		35.05
0.05
0.14%		35.10
0.05
0.14%		35.20
0.1
0.28%		35.20
0
0%		 　35.25
0.05
0.14%		34.70
-0.55
-1.56%		34.80
0.1
0.29%		34.65
-0.15
-0.43%		34.95
0.3
0.87%		 　34.55
-0.4
-1.14%		34.80
0.25
0.72%		34.90
0.1
0.29%		34.90
0
0%		35.15
0.25
0.72%		 34.98
7 月35.05
-0.1
-0.28%		34.90
-0.15
-0.43%		35.30
0.4
1.15%		35.25
-0.05
-0.14%		35.55
0.3
0.85%		 　36.10
0.55
1.55%		37.40
1.3
3.6%		37.55
0.15
0.4%		37.45
-0.1
-0.27%		37.70
0.25
0.67%		 　38.05
0.35
0.93%		37.85
-0.2
-0.53%		37.30
-0.55
-1.45%		37.70
0.4
1.07%		37.65
-0.05
-0.13%		 　37.80
0.15
0.4%		37.60
-0.2
-0.53%		37.25
-0.35
-0.93%		37.50
0.25
0.67%		37.70
0.2
0.53%		 　37.95
0.25
0.66%		37.70
-0.25
-0.66%		37.40
-0.3
-0.8%		37.1
8 月37.60
0.2
0.53%		37.70
0.1
0.27%		 　37.00
-0.7
-1.86%		36.40
-0.6
-1.62%		36.60
0.2
0.55%		38.10
1.5
4.1%		 　　39.75
1.65
4.33%		39.40
-0.35
-0.88%		39.70
0.3
0.76%		39.20
-0.5
-1.26%		39.35
0.15
0.38%		 　39.00
-0.35
-0.89%		37.65
-1.35
-3.46%		38.20
0.55
1.46%		37.95
-0.25
-0.65%		37.20
-0.75
-1.98%		 　37.65
0.45
1.21%		37.95
0.3
0.8%		37.65
-0.3
-0.79%		37.75
0.1
0.27%		38.30
0.55
1.46%		 38.15
9 月　38.30
0
0%		38.20
-0.1
-0.26%		40.20
2
5.24%		40.35
0.15
0.37%		39.85
-0.5
-1.24%		 　40.70
0.85
2.13%		40.80
0.1
0.25%		41.60
0.8
1.96%		41.45
-0.15
-0.36%		 　　41.95
0.5
1.21%		42.55
0.6
1.43%		42.80
0.25
0.59%		42.10
-0.7
-1.64%		42.75
0.65
1.54%		 　42.95
0.2
0.47%		43.40
0.45
1.05%		45.10
1.7
3.92%		46.05
0.95
2.11%		45.15
-0.9
-1.95%		 42.35
10 月44.80
-0.35
-0.78%		44.90
0.1
0.22%		46.60
1.7
3.79%		46.80
0.2
0.43%		 　49.25
2.45
5.24%		50.20
0.95
1.93%		51.20
1
1.99%		 　　　53.30
2.1
4.1%		54.60
1.3
2.44%		57.70
3.1
5.68%		54.80
-2.9
-5.03%		55.40
0.6
1.09%		 　57.80
2.4
4.33%		56.90
-0.9
-1.56%		57.10
0.2
0.35%		58.20
1.1
1.93%		56.80
-1.4
-2.41%		 　56.30
-0.5
-0.88%		55.70
-0.6
-1.07%		55.60
-0.1
-0.18%		55.60
0
0%		53.45
11 月56.00
0.4
0.72%		 　56.10
0.1
0.18%		56.40
0.3
0.53%		56.10
-0.3
-0.53%		55.10
-1
-1.78%		55.20
0.1
0.18%		 　53.00
-2.2
-3.99%		52.50
-0.5
-0.94%		51.80
-0.7
-1.33%		52.00
0.2
0.39%		52.40
0.4
0.77%		 　52.00
-0.4
-0.76%		52.70
0.7
1.35%		52.10
-0.6
-1.14%		52.80
0.7
1.34%		49.55
-3.25
-6.16%		 　50.30
0.75
1.51%		49.90
-0.4
-0.8%		49.85
-0.05
-0.1%		49.05
-0.8
-1.6%		48.20
-0.85
-1.73%		 52.24
12 月　48.05
-0.15
-0.31%		48.60
0.55
1.14%		49.20
0.6
1.23%		49.40
0.2
0.41%		49.65
0.25
0.51%		 　49.35
-0.3
-0.6%		49.60
0.25
0.51%		48.90
-0.7
-1.41%		47.85
-1.05
-2.15%		47.65
-0.2
-0.42%		 　48.50
0.85
1.78%		48.70
0.2
0.41%		48.40
-0.3
-0.62%		47.80
-0.6
-1.24%		47.50
-0.3
-0.63%		 　45.40
-2.1
-4.42%		46.20
0.8
1.76%		46.30
0.1
0.22%		46.65
0.35
0.76%		46.75
0.1
0.21%		 　48.70
1.95
4.17%		48.30
-0.4
-0.82%		48.05

說明:最高漲幅:5.68%最低跌幅:-6.16% 最高價:58.20最低價:25.40平均價:38.52,灰色底表示週末,漲177天(96.25)元,跌113天(-59.35)元,平盤13天
6%=1,5%=3,4%=18,3%=7,2%=30,1%=62,0%=69,-0%=1,-1%=1,-2%=4,-3%=6,-4%=23,-5%=28,-6%=50,

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 2101 5942820 1033 157047903 25.85 26.55 25.70 25.95 0.10 0% 25.85 11 25.95 6 70.14
2019-01-03 2101 395565 214 10184763 25.95 26.00 25.60 25.60 0.35 -1.35% 25.60 27 25.65 5 69.19
2019-01-04 2101 933068 287 23691084 25.60 25.75 25.00 25.65 0.05 0.2% 25.65 136 25.70 5 69.32
2019-01-07 2101 478016 114 12327903 25.80 25.90 25.65 25.70 0.05 0.19% 25.70 276 25.80 7 69.46
2019-01-08 2101 660455 269 16797684 25.70 25.70 25.35 25.40 0.30 -1.17% 25.40 93 25.50 21 68.65
2019-01-09 2101 524119 333 13416726 25.50 25.80 25.50 25.50 0.10 0.39% 25.50 74 25.60 81 68.92
2019-01-10 2101 1048041 380 27336711 25.60 26.30 25.55 25.95 0.45 1.76% 25.95 74 26.00 10 70.14
2019-01-11 2101 528500 281 13808050 26.00 26.30 25.90 25.90 0.05 -0.19% 25.90 80 26.00 1 70.00
2019-01-14 2101 221124 142 5723904 25.90 26.20 25.70 26.00 0.10 0.39% 26.00 94 26.05 3 70.27
2019-01-15 2101 966859 410 25465266 26.00 26.60 25.85 26.60 0.60 2.31% 26.60 118 26.65 7 71.89
2019-01-16 2101 939298 432 24967473 26.55 26.80 26.30 26.75 0.15 0.56% 26.70 91 26.75 75 72.30
2019-01-17 2101 656441 407 17378078 26.85 26.85 26.30 26.30 0.45 -1.68% 26.30 137 26.40 2 71.08
2019-01-18 2101 237585 136 6275902 26.50 26.60 26.30 26.40 0.10 0.38% 26.35 11 26.40 5 71.35
2019-01-21 2101 238923 124 6271689 26.50 26.50 26.10 26.20 0.20 -0.76% 26.20 86 26.25 3 70.81
2019-01-22 2101 118966 77 3110566 26.20 26.20 26.05 26.15 0.05 -0.19% 26.10 3 26.15 5 70.68
2019-01-23 2101 219137 136 5710545 26.10 26.20 26.00 26.05 0.10 -0.38% 26.05 2 26.15 16 70.41
2019-01-24 2101 215382 120 5613910 26.05 26.15 26.00 26.10 0.05 0.19% 26.10 14 26.15 18 70.54
2019-01-25 2101 130257 116 3409252 26.30 26.30 26.10 26.20 0.10 0.38% 26.10 4 26.20 15 70.81
2019-01-28 2101 395626 264 10489774 26.15 26.90 26.05 26.55 0.35 1.34% 26.45 1 26.55 9 71.76
2019-01-29 2101 291280 236 7651798 26.50 26.50 26.15 26.30 0.25 -0.94% 26.15 21 26.30 12 71.08
2019-01-30 2101 483969 307 12666787 26.30 26.35 26.00 26.35 0.05 0.19% 26.10 7 26.35 29 71.22
2019-02-11 2101 1013114 477 26965512 26.60 26.75 26.45 26.55 0.20 0.76% 26.55 41 26.60 8 71.76
2019-02-12 2101 737874 267 19707429 26.60 26.80 26.55 26.80 0.25 0.94% 26.80 22 26.85 26 72.43
2019-02-13 2101 204998 117 5470741 26.85 26.85 26.55 26.75 0.05 -0.19% 26.75 9 26.80 38 72.30
2019-02-14 2101 268329 127 7144867 26.75 26.75 26.50 26.55 0.20 -0.75% 26.55 29 26.60 18 71.76
2019-02-18 2101 25320219 2613 682505479 26.60 27.30 26.55 26.65 0.15 0.38% 26.65 239 26.70 4 72.03
2019-02-19 2101 1029909 383 27390279 26.65 26.70 26.50 26.65 0.00 0% 26.65 461 26.70 56 72.03
2019-02-20 2101 4061697 1244 110566714 26.65 27.65 26.60 27.65 1.00 3.75% 27.60 72 27.65 13 74.73
2019-02-21 2101 4170144 1330 115383482 27.65 28.20 27.05 28.20 0.55 1.99% 28.20 137 28.25 15 76.22
2019-02-22 2101 2544509 854 70571173 27.95 28.00 27.40 27.85 0.35 -1.24% 27.85 499 27.90 39 75.27
2019-02-25 2101 1216653 527 33965872 28.20 28.25 27.65 28.00 0.15 0.54% 28.00 367 28.05 30 75.68
2019-02-26 2101 1063146 492 29720196 28.00 28.30 27.65 27.80 0.20 -0.71% 27.80 56 27.90 10 75.14
2019-02-27 2101 1031337 369 28744058 27.80 28.10 27.75 28.05 0.25 0.9% 28.05 259 28.10 12 75.81
2019-03-04 2101 4460993 1444 128454241 28.15 29.45 27.90 29.30 1.25 4.46% 29.25 19 29.30 5 79.19
2019-03-05 2101 2045031 739 59720500 29.20 29.55 28.75 29.20 0.10 -0.34% 29.20 8 29.25 36 78.92
2019-03-06 2101 1271875 452 37132826 29.20 29.35 29.00 29.10 0.10 -0.34% 29.10 42 29.15 20 78.65
2019-03-07 2101 1302550 445 38037014 29.20 29.40 29.10 29.10 0.00 0% 29.10 94 29.15 4 78.65
2019-03-08 2101 3521895 1166 105031484 29.10 30.20 29.10 29.75 0.65 2.23% 29.70 17 29.75 4 80.41
2019-03-11 2101 2050761 853 61794030 29.95 30.30 29.90 30.20 0.45 1.51% 30.15 10 30.20 49 81.62
2019-03-12 2101 1721554 640 52062668 30.30 30.45 30.05 30.30 0.10 0.33% 30.30 32 30.35 4 81.89
2019-03-13 2101 7235140 1845 224698193 30.30 31.60 30.30 31.30 1.00 3.3% 31.20 1 31.30 28 84.59
2019-03-14 2101 5824861 1944 183747346 31.30 32.25 30.80 31.00 0.30 -0.96% 31.00 57 31.05 5 83.78
2019-03-15 2101 2064124 725 64219368 31.05 31.45 30.85 31.05 0.05 0.16% 31.00 3 31.05 110 83.92
2019-03-18 2101 1834942 622 57624052 31.10 31.70 31.10 31.20 0.15 0.48% 31.20 24 31.35 5 84.32
2019-03-19 2101 2751449 842 84332678 31.20 31.35 30.35 30.40 0.80 -2.56% 30.40 297 30.55 2 82.16
2019-03-20 2101 4294912 825 132553725 30.40 31.25 30.40 31.00 0.60 1.97% 30.95 1 31.00 249 83.78
2019-03-21 2101 1745287 437 53974992 31.05 31.20 30.75 30.85 0.15 -0.48% 30.80 37 30.90 3 83.38
2019-03-22 2101 1573616 454 48567018 30.80 31.25 30.60 30.95 0.10 0.32% 30.95 70 31.00 6 83.65
2019-03-25 2101 2931555 1181 92314479 30.70 32.00 30.70 31.30 0.35 1.13% 31.30 29 31.35 5 84.59
2019-03-26 2101 1671269 443 52425016 31.50 31.60 31.10 31.10 0.20 -0.64% 31.10 37 31.20 1 84.05
2019-03-27 2101 899576 427 27891842 31.15 31.40 30.80 31.10 0.00 0% 31.05 1 31.10 20 135.22
2019-03-28 2101 1069111 382 32761571 31.00 31.00 30.50 30.55 0.55 -1.77% 30.50 64 30.55 31 132.83
2019-03-29 2101 1010563 352 31206753 30.45 31.20 30.45 31.20 0.65 2.13% 30.90 1 31.20 39 135.65
2019-04-01 2101 549390 278 16944292 31.20 31.20 30.70 30.70 0.50 -1.6% 30.70 22 30.75 5 133.48
2019-04-02 2101 607761 264 18624926 30.75 30.80 30.50 30.55 0.15 -0.49% 30.55 12 30.65 3 132.83
2019-04-03 2101 1280961 344 39646595 30.60 31.30 30.50 30.95 0.40 1.31% 30.90 10 30.95 18 134.57
2019-04-08 2101 2182921 740 68643635 30.90 31.80 30.80 31.80 0.85 2.75% 31.80 6 31.85 8 138.26
2019-04-09 2101 3778423 1321 121898825 31.65 32.60 31.65 32.25 0.45 1.42% 32.25 433 32.30 6 140.22
2019-04-10 2101 2304683 945 74686821 32.10 32.80 31.90 32.75 0.50 1.55% 32.70 334 32.75 57 142.39
2019-04-11 2101 2239161 812 73114544 32.70 33.00 32.10 32.75 0.00 0% 32.75 96 32.80 8 142.39
2019-04-12 2101 1085399 462 35160100 32.50 32.65 32.20 32.45 0.30 -0.92% 32.45 430 32.50 2 141.09
2019-04-15 2101 694378 367 22734801 32.50 32.90 32.50 32.85 0.40 1.23% 32.80 2 32.85 4 142.83
2019-04-17 2101 1818109 716 59836769 32.85 33.15 32.55 33.05 0.15 0.61% 33.05 372 33.10 43 143.70
2019-04-18 2101 1260686 432 41195253 33.10 33.15 32.40 32.50 0.55 -1.66% 32.50 24 32.60 5 141.30
2019-04-19 2101 657594 261 21432868 32.55 32.80 32.40 32.60 0.10 0.31% 32.60 427 32.65 6 141.74
2019-04-22 2101 6342723 1137 212365528 32.65 33.85 32.60 33.55 0.95 2.91% 33.55 425 33.60 58 145.87
2019-04-23 2101 1152592 508 38733328 33.25 33.80 33.25 33.60 0.05 0.15% 33.60 4 33.65 42 146.09
2019-04-24 2101 1340693 629 45439910 33.60 34.10 33.55 33.95 0.35 1.04% 33.90 91 33.95 10 147.61
2019-04-25 2101 2474908 1010 85263321 33.95 34.65 33.90 34.55 0.60 1.77% 34.50 67 34.60 37 150.22
2019-04-26 2101 3067824 1270 107610655 34.55 35.35 34.55 35.30 0.75 2.17% 35.25 4 35.30 24 153.48
2019-04-29 2101 3732791 1762 133554601 35.70 36.50 35.30 35.30 0.00 0% 35.30 34 35.35 5 153.48
2019-04-30 2101 1840859 736 64928122 35.15 35.60 34.80 35.40 0.10 0.28% 35.40 36 35.45 9 153.91
2019-05-02 2101 1379527 706 49415323 35.60 36.00 35.55 35.85 0.45 1.27% 35.80 19 35.85 1 155.87
2019-05-03 2101 1146869 483 41069871 35.85 36.00 35.70 35.80 0.05 -0.14% 35.75 44 35.80 17 155.65
2019-05-06 2101 3235693 1164 111962812 35.65 35.65 34.00 34.35 1.45 -4.05% 34.35 33 34.40 3 149.35
2019-05-07 2101 1561180 719 53977300 34.55 35.20 34.35 34.40 0.05 0.15% 34.40 105 34.45 1 149.57
2019-05-08 2101 1305869 673 44687741 34.00 34.80 33.35 34.55 0.15 0.44% 34.55 7 34.60 1 150.22
2019-05-09 2101 1303903 649 44416837 34.70 34.90 33.75 33.80 0.75 -2.17% 33.80 2 33.95 1 146.96
2019-05-10 2101 2998090 1180 99827253 33.65 34.00 32.75 33.60 0.20 -0.59% 33.40 1 33.60 4 146.09
2019-05-13 2101 2406059 1152 79389666 33.65 33.90 32.55 32.70 0.90 -2.68% 32.70 19 32.80 13 71.09
2019-05-14 2101 2057934 974 68309888 32.15 33.70 32.15 33.60 0.90 2.75% 33.60 6 33.65 22 73.04
2019-05-15 2101 1321333 717 45267646 33.75 34.60 33.70 34.30 0.70 2.08% 34.25 2 34.30 9 74.57
2019-05-16 2101 1215704 626 41126701 34.50 34.50 33.50 33.65 0.65 -1.9% 33.65 19 33.70 21 73.15
2019-05-17 2101 2811548 985 95639768 33.80 34.60 33.15 34.50 0.85 2.53% 34.45 3 34.50 46 75.00
2019-05-20 2101 1654266 750 57231448 35.30 35.30 34.00 34.55 0.05 0.14% 34.55 443 34.60 7 75.11
2019-05-22 2101 792365 462 27585243 34.95 35.00 34.60 35.00 0.45 1.3% 34.85 8 35.00 40 76.09
2019-05-23 2101 1391896 812 48687834 35.30 35.30 34.50 34.95 0.05 -0.14% 34.95 471 35.00 5 75.98
2019-05-24 2101 1205416 750 42322667 35.00 35.40 34.85 35.10 0.15 0.43% 35.10 474 35.15 6 76.30
2019-05-27 2101 1248972 607 44106707 35.10 35.50 35.10 35.40 0.30 0.85% 35.35 24 35.40 6 76.96
2019-05-28 2101 1581004 540 55807832 35.50 35.55 35.20 35.25 0.15 -0.42% 35.25 379 35.30 1 76.63
2019-05-29 2101 828595 507 29140813 35.25 35.35 34.95 35.05 0.20 -0.57% 35.00 14 35.05 13 76.20
2019-05-30 2101 911685 486 32084271 35.00 35.40 34.85 35.35 0.30 0.86% 35.30 15 35.35 41 76.85
2019-05-31 2101 1609886 717 56958316 35.45 35.55 35.00 35.50 0.00 0.42% 35.50 212 35.55 26 77.17
2019-06-03 2101 2353250 605 83274457 35.65 35.65 35.10 35.65 0.15 0.42% 35.65 35 35.70 76 77.50
2019-06-04 2101 1072725 478 37752049 35.65 35.70 34.85 34.90 0.75 -2.1% 34.90 37 35.00 3 75.87
2019-06-05 2101 918098 347 32073648 35.10 35.10 34.80 34.90 0.00 0% 34.90 303 34.95 2 75.87
2019-06-06 2101 970224 344 33396136 34.95 34.95 34.15 34.25 0.65 -1.86% 34.25 71 34.30 5 74.46
2019-06-10 2101 941887 425 32811861 34.35 35.10 34.35 35.00 0.75 2.19% 35.00 345 35.05 7 76.09
2019-06-11 2101 1324704 394 46536172 35.10 35.40 34.80 35.05 0.05 0.14% 35.05 240 35.10 7 76.20
2019-06-12 2101 504480 232 17621393 35.00 35.10 34.75 35.10 0.05 0.14% 35.10 45 35.15 45 76.30
2019-06-13 2101 794949 308 27807565 35.00 35.20 34.70 35.20 0.10 0.28% 35.20 23 35.25 15 76.52
2019-06-14 2101 1130145 452 39916325 35.30 35.45 35.00 35.20 0.00 0% 35.15 8 35.20 15 76.52
2019-06-17 2101 794845 439 28036660 35.20 35.45 35.10 35.25 0.05 0.14% 35.25 35 35.30 6 76.63
2019-06-18 2101 1076782 526 37745405 35.25 35.40 34.70 34.70 0.55 -1.56% 34.70 28 34.75 1 75.43
2019-06-19 2101 918062 476 31985289 34.80 35.00 34.75 34.80 0.10 0.29% 34.80 1 34.85 1 75.65
2019-06-20 2101 567109 313 19666850 34.85 35.00 34.55 34.65 0.15 -0.43% 34.65 3 34.70 6 75.33
2019-06-21 2101 982723 467 34323705 34.80 35.05 34.65 34.95 0.30 0.87% 34.90 9 34.95 19 75.98
2019-06-24 2101 851226 422 29528832 35.10 35.10 34.55 34.55 0.40 -1.14% 34.55 72 34.60 11 75.11
2019-06-25 2101 763248 250 26506888 34.55 34.90 34.50 34.80 0.25 0.72% 34.80 159 34.85 3 75.65
2019-06-26 2101 513908 270 17886598 34.65 35.00 34.60 34.90 0.10 0.29% 34.90 468 34.95 4 75.87
2019-06-27 2101 641797 366 22382350 34.85 35.00 34.65 34.90 0.00 0% 34.90 422 34.95 3 75.87
2019-06-28 2101 690819 253 24136870 34.80 35.15 34.65 35.15 0.25 0.72% 35.15 104 35.20 55 76.41
2019-07-01 2101 1030540 456 36344961 35.20 35.55 35.00 35.05 0.10 -0.28% 35.05 24 35.10 3 76.20
2019-07-02 2101 512840 291 17875844 35.05 35.15 34.70 34.90 0.15 -0.43% 34.80 1 34.90 17 75.87
2019-07-03 2101 1126175 435 39456331 34.75 35.35 34.70 35.30 0.40 1.15% 35.30 435 35.35 45 76.74
2019-07-04 2101 409976 193 14455855 35.30 35.40 35.15 35.25 0.05 -0.14% 35.25 22 35.30 32 76.63
2019-07-05 2101 1073621 413 37936891 35.30 35.55 35.00 35.55 0.30 0.85% 35.55 2 35.60 58 77.28
2019-07-08 2101 1397595 681 49929096 35.50 36.15 35.25 36.10 0.55 1.55% 36.10 23 36.15 55 78.48
2019-07-09 2101 4226524 2041 156848166 36.00 37.70 35.90 37.40 1.30 3.6% 37.35 37 37.40 24 81.30
2019-07-10 2101 2835897 1450 107184587 37.40 38.30 37.30 37.55 0.15 0.4% 37.50 10 37.60 2 81.63
2019-07-11 2101 821340 415 30768989 37.35 37.80 37.15 37.45 0.10 -0.27% 37.40 10 37.45 2 81.41
2019-07-12 2101 1035934 545 38962118 37.30 37.85 37.30 37.70 0.25 0.67% 37.70 115 37.75 9 81.96
2019-07-15 2101 1316012 755 50231394 38.00 38.45 37.70 38.05 0.35 0.93% 38.05 19 38.10 2 82.72
2019-07-16 2101 1180680 589 45022743 38.00 38.45 37.85 37.85 0.20 -0.53% 37.85 14 37.90 2 82.28
2019-07-17 2101 1410990 710 52916923 37.80 37.90 37.15 37.30 0.55 -1.45% 37.30 3 37.40 13 81.09
2019-07-18 2101 1084514 535 40832020 37.00 38.05 37.00 37.70 0.40 1.07% 37.65 110 37.70 9 81.96
2019-07-19 2101 549792 265 20718754 37.70 38.00 37.50 37.65 0.05 -0.13% 37.65 11 37.70 4 81.85
2019-07-22 2101 576844 256 21854127 38.00 38.05 37.75 37.80 0.15 0.4% 37.80 4 37.85 26 82.17
2019-07-23 2101 683197 363 25765975 37.95 38.00 37.55 37.60 0.20 -0.53% 37.60 15 37.65 8 81.74
2019-07-24 2101 877707 520 32808337 37.65 37.65 37.15 37.25 0.35 -0.93% 37.20 15 37.25 5 80.98
2019-07-25 2101 749869 403 28195355 37.25 37.85 37.25 37.50 0.25 0.67% 37.50 1 37.55 10 81.52
2019-07-26 2101 563785 305 21096441 37.55 37.70 37.20 37.70 0.20 0.53% 37.65 3 37.70 11 81.96
2019-07-29 2101 612052 314 23164601 37.50 38.05 37.50 37.95 0.25 0.66% 37.95 6 38.00 25 82.50
2019-07-30 2101 1092554 466 41443022 38.10 38.35 37.55 37.70 0.25 -0.66% 37.65 10 37.70 56 81.96
2019-07-31 2101 553578 324 20765570 37.85 37.85 37.40 37.40 0.30 -0.8% 37.40 15 37.50 1 81.30
2019-08-01 2101 1639466 744 60758264 37.20 37.60 36.70 37.60 0.20 0.53% 37.60 210 37.65 3 81.74
2019-08-02 2101 1694477 567 62946735 37.20 37.75 36.40 37.70 0.10 0.27% 37.70 103 37.75 10 81.96
2019-08-05 2101 1717412 486 63971459 37.50 37.50 36.90 37.00 0.70 -1.86% 37.00 27 37.10 1 80.43
2019-08-06 2101 1188144 568 43151907 35.90 36.75 35.90 36.40 0.60 -1.62% 36.40 1 36.50 98 79.13
2019-08-07 2101 690509 344 25440252 36.70 37.25 36.50 36.60 0.20 0.55% 36.60 37 36.75 25 79.57
2019-08-08 2101 2696052 1097 102075059 37.05 38.10 37.00 38.10 1.50 4.1% 38.05 15 38.10 158 82.83
2019-08-12 2101 3777077 1749 148229365 38.40 39.80 38.40 39.75 1.65 4.33% 39.70 4 39.75 15 51.62
2019-08-13 2101 2860486 1300 114193843 39.75 40.45 39.40 39.40 0.35 -0.88% 39.40 75 39.45 10 51.17
2019-08-14 2101 1245082 692 49623233 40.20 40.20 39.65 39.70 0.30 0.76% 39.70 23 39.75 15 51.56
2019-08-15 2101 1469324 652 57391797 38.80 39.40 38.80 39.20 0.50 -1.26% 39.20 10 39.25 9 50.91
2019-08-16 2101 1418704 671 56110191 39.65 39.90 39.20 39.35 0.15 0.38% 39.35 26 39.40 37 51.10
2019-08-19 2101 1260267 567 49582962 39.60 39.75 38.90 39.00 0.35 -0.89% 38.95 48 39.00 2 50.65
2019-08-20 2101 17254769 1969 673854732 39.10 39.20 37.50 37.65 1.35 -3.46% 37.60 36 37.65 10 48.90
2019-08-21 2101 3000684 1209 113224842 37.50 38.20 36.90 38.20 0.55 1.46% 38.15 37 38.20 64 49.61
2019-08-22 2101 885952 497 33562434 37.70 38.15 37.60 37.95 0.00 -0.65% 37.85 4 37.95 8 49.29
2019-08-23 2101 1117198 570 41751360 38.00 38.00 37.10 37.20 0.75 -1.98% 37.20 21 37.35 1 48.31
2019-08-26 2101 2264899 613 84309161 36.90 37.75 36.70 37.65 0.45 1.21% 37.65 442 37.70 4 48.90
2019-08-27 2101 859490 458 32435993 37.65 37.95 37.35 37.95 0.30 0.8% 37.85 3 37.95 19 49.29
2019-08-28 2101 758971 400 28672206 37.95 38.10 37.50 37.65 0.30 -0.79% 37.65 8 37.70 6 48.90
2019-08-29 2101 337814 230 12715609 37.75 37.75 37.50 37.75 0.10 0.27% 37.70 12 37.75 3 49.03
2019-08-30 2101 1721486 546 65191361 37.85 38.30 37.50 38.30 0.55 1.46% 38.05 5 38.30 43 49.74
2019-09-02 2101 764973 341 29299515 38.30 38.45 38.15 38.30 0.00 0% 38.30 4 38.35 50 49.74
2019-09-03 2101 746843 334 28682084 38.30 38.65 38.20 38.20 0.10 -0.26% 38.20 5 38.25 1 49.61
2019-09-04 2101 9055134 2542 356231160 38.20 40.20 38.10 40.20 2.00 5.24% 40.20 119 40.25 26 52.21
2019-09-05 2101 2422957 1064 96967559 40.00 40.40 39.65 40.35 0.15 0.37% 40.35 210 40.40 100 52.40
2019-09-06 2101 1070057 557 42839045 40.35 40.35 39.80 39.85 0.50 -1.24% 39.80 47 39.85 2 51.75
2019-09-09 2101 2237406 832 90277485 40.00 40.75 39.55 40.70 0.85 2.13% 40.65 211 40.70 7 52.86
2019-09-10 2101 1658347 716 67565823 40.60 41.20 40.30 40.80 0.10 0.25% 40.75 27 40.80 6 52.99
2019-09-11 2101 3106130 1497 129789366 41.00 42.10 40.95 41.60 0.80 1.96% 41.60 57 41.70 28 54.03
2019-09-12 2101 1320364 730 55028541 41.80 42.00 41.40 41.45 0.15 -0.36% 41.45 24 41.50 8 53.83
2019-09-16 2101 1828352 827 76703450 41.90 42.25 41.55 41.95 0.50 1.21% 41.95 9 42.00 85 54.48
2019-09-17 2101 2923048 1307 124806867 42.10 43.25 42.00 42.55 0.60 1.43% 42.55 22 42.75 8 55.26
2019-09-18 2101 2176105 1066 93411061 42.75 43.45 42.50 42.80 0.25 0.59% 42.80 11 42.85 6 55.58
2019-09-19 2101 1693432 831 71677244 43.00 43.00 42.00 42.10 0.70 -1.64% 42.10 2 42.15 1 54.68
2019-09-20 2101 2088882 967 88827611 41.95 42.90 41.95 42.75 0.65 1.54% 42.75 1 42.80 48 55.52
2019-09-23 2101 805333 473 34584529 43.00 43.20 42.75 42.95 0.20 0.47% 42.90 4 42.95 12 55.78
2019-09-24 2101 1736357 902 74922298 43.00 43.45 42.70 43.40 0.45 1.05% 43.35 9 43.40 40 56.36
2019-09-25 2101 4912256 2491 220844270 43.65 46.00 43.65 45.10 1.70 3.92% 45.10 18 45.20 26 58.57
2019-09-26 2101 4280902 2230 196601918 45.05 46.60 45.05 46.05 0.95 2.11% 46.00 42 46.05 4 59.81
2019-09-27 2101 2488763 1262 113181550 46.05 46.35 45.05 45.15 0.90 -1.95% 45.15 16 45.20 1 58.64
2019-10-01 2101 1280922 736 57650759 45.00 45.50 44.70 44.80 0.35 -0.78% 44.80 48 44.85 1 58.18
2019-10-02 2101 868509 437 38996416 44.70 45.25 44.70 44.90 0.10 0.22% 44.90 1 44.95 92 58.31
2019-10-03 2101 8112200 2240 371246710 44.90 46.80 44.25 46.60 1.70 3.79% 46.60 395 46.65 107 60.52
2019-10-04 2101 2077157 1153 96534936 46.25 46.85 46.15 46.80 0.20 0.43% 46.75 10 46.80 15 60.78
2019-10-07 2101 6015201 3257 292033949 46.70 49.65 46.55 49.25 2.45 5.24% 49.15 14 49.25 10 63.96
2019-10-08 2101 7305967 2362 362305220 49.25 50.30 49.05 50.20 0.95 1.93% 50.20 234 50.30 96 65.19
2019-10-09 2101 5671852 2867 288748124 50.40 51.60 50.00 51.20 1.00 1.99% 51.10 6 51.20 122 66.49
2019-10-14 2101 12193590 3542 637244370 52.00 53.50 51.10 53.30 2.10 4.1% 53.20 365 53.30 52 69.22
2019-10-15 2101 7995593 3830 431930729 53.50 54.70 53.00 54.60 1.30 2.44% 54.50 64 54.60 104 70.91
2019-10-16 2101 15460074 7564 882752474 55.00 59.40 54.70 57.70 3.10 5.68% 57.70 36 57.80 6 74.94
2019-10-17 2101 16031977 8085 897685119 57.80 58.60 54.00 54.80 2.90 -5.03% 54.60 2 54.80 142 71.17
2019-10-18 2101 7497853 3173 411588138 54.60 55.50 53.70 55.40 0.60 1.09% 55.40 39 55.50 187 71.95
2019-10-21 2101 9675689 4847 553414327 55.90 58.00 55.70 57.80 2.40 4.33% 57.70 72 57.80 13 75.06
2019-10-22 2101 5846855 2775 334705634 57.80 58.30 56.50 56.90 0.90 -1.56% 56.80 104 56.90 8 73.90
2019-10-23 2101 3733186 1817 211786521 57.10 57.20 56.10 57.10 0.20 0.35% 57.10 27 57.20 179 74.16
2019-10-24 2101 6041584 2742 348705972 57.50 58.20 56.90 58.20 1.10 1.93% 58.10 40 58.20 172 75.58
2019-10-25 2101 4844771 2476 277963467 58.80 58.80 56.30 56.80 1.40 -2.41% 56.70 59 56.80 3 73.77
2019-10-28 2101 6332953 2922 351891268 56.70 56.80 54.50 56.30 0.50 -0.88% 56.30 225 56.40 43 73.12
2019-10-29 2101 3807986 1879 215818713 57.00 57.50 55.50 55.70 0.60 -1.07% 55.70 114 56.00 3 72.34
2019-10-30 2101 2603095 1301 144831631 55.30 56.30 55.20 55.60 0.10 -0.18% 55.50 21 55.60 8 72.21
2019-10-31 2101 2750550 1228 153017104 55.60 56.10 55.20 55.60 0.00 0% 55.60 12 55.80 11 72.21
2019-11-01 2101 1949600 944 109002324 55.60 56.30 55.30 56.00 0.40 0.72% 56.00 331 56.10 12 72.73
2019-11-04 2101 7626895 3349 433401930 56.20 57.80 56.00 56.10 0.10 0.18% 56.10 511 56.20 19 72.86
2019-11-05 2101 3411444 1543 192247164 56.60 56.90 55.70 56.40 0.30 0.53% 56.40 43 56.60 21 73.25
2019-11-06 2101 2980137 1238 167508630 56.90 56.90 55.60 56.10 0.30 -0.53% 56.10 98 56.20 31 72.86
2019-11-07 2101 7425681 2918 405427835 56.00 56.00 53.40 55.10 1.00 -1.78% 55.00 263 55.10 21 43.73
2019-11-08 2101 2077594 991 113701469 55.10 55.20 54.10 55.20 0.10 0.18% 55.20 219 55.30 22 43.81
2019-11-11 2101 4096466 1791 219930103 55.10 55.10 52.80 53.00 2.20 -3.99% 52.90 76 53.00 8 42.06
2019-11-12 2101 3966383 1847 210447881 53.10 54.10 52.30 52.50 0.50 -0.94% 52.50 78 52.70 8 41.67
2019-11-13 2101 5151309 2047 268162906 52.50 53.20 51.40 51.80 0.70 -1.33% 51.80 47 52.00 13 41.11
2019-11-14 2101 2849437 1391 148715122 51.10 52.80 51.10 52.00 0.20 0.39% 52.00 103 52.30 14 41.27
2019-11-15 2101 1732287 894 90620540 52.00 52.70 51.90 52.40 0.40 0.77% 52.20 3 52.40 13 41.59
2019-11-18 2101 17435571 3700 921965569 52.90 53.50 50.90 52.00 0.40 -0.76% 52.00 196 52.10 5 41.27
2019-11-19 2101 2569970 1146 134576516 51.60 53.00 51.60 52.70 0.70 1.35% 52.70 37 52.80 10 41.83
2019-11-20 2101 1247197 644 65478795 52.50 53.20 52.10 52.10 0.60 -1.14% 52.10 468 52.20 19 41.35
2019-11-21 2101 1540213 678 80364553 51.90 52.80 51.50 52.80 0.70 1.34% 52.70 393 52.80 15 41.90
2019-11-22 2101 5119106 2158 260214660 52.80 52.80 49.55 49.55 3.25 -6.16% 49.55 26 49.65 2 39.33
2019-11-25 2101 6105394 2740 300827830 49.40 50.60 47.60 50.30 0.75 1.51% 50.30 379 50.40 16 39.92
2019-11-26 2101 3158453 1159 158268973 50.50 51.00 49.65 49.90 0.40 -0.8% 49.80 34 49.90 85 39.60
2019-11-27 2101 913571 521 45631890 50.30 50.30 49.75 49.85 0.05 -0.1% 49.85 6 49.90 4 39.56
2019-11-28 2101 1337949 698 66265797 50.00 50.30 49.05 49.05 0.80 -1.6% 49.00 79 49.10 5 38.93
2019-11-29 2101 3816685 1357 187570380 49.15 49.70 48.20 48.20 0.85 -1.73% 48.20 71 48.25 9 38.25
2019-12-02 2101 4060860 1590 195013029 49.00 49.10 47.20 48.05 0.15 -0.31% 48.05 198 48.10 24 38.13
2019-12-03 2101 2189652 936 105957778 48.15 48.85 47.80 48.60 0.55 1.14% 48.60 6 48.65 5 38.57
2019-12-04 2101 2365362 1144 116674138 48.60 49.95 48.40 49.20 0.60 1.23% 49.20 119 49.25 15 39.05
2019-12-05 2101 1284211 742 63141871 49.20 49.45 48.70 49.40 0.20 0.41% 49.35 33 49.40 3 39.21
2019-12-06 2101 5650281 2572 285452205 50.00 51.60 49.55 49.65 0.25 0.51% 49.65 50 49.70 13 39.40
2019-12-09 2101 1222483 658 60820760 49.70 50.30 49.35 49.35 0.30 -0.6% 49.35 9 49.40 15 39.17
2019-12-10 2101 1440332 580 71050430 49.15 49.75 48.90 49.60 0.25 0.51% 49.60 15 49.65 5 39.37
2019-12-11 2101 1789591 812 88024785 49.75 49.95 48.80 48.90 0.70 -1.41% 48.90 190 49.00 5 38.81
2019-12-12 2101 2294434 1187 110894115 48.90 49.00 47.85 47.85 1.05 -2.15% 47.80 70 47.85 2 37.98
2019-12-13 2101 2019220 959 96563947 48.05 48.40 47.40 47.65 0.20 -0.42% 47.60 17 47.65 4 37.82
2019-12-16 2101 1982275 1042 95820261 47.60 48.75 47.60 48.50 0.85 1.78% 48.45 12 48.50 2 38.49
2019-12-17 2101 1415847 646 68679474 48.80 48.80 48.20 48.70 0.20 0.41% 48.65 7 48.70 45 38.65
2019-12-18 2101 794140 467 38583736 48.70 48.80 48.30 48.40 0.30 -0.62% 48.35 2 48.40 3 38.41
2019-12-19 2101 1289603 568 61939007 48.40 48.55 47.75 47.80 0.60 -1.24% 47.80 132 47.85 5 37.94
2019-12-20 2101 865048 400 41376062 47.95 48.10 47.50 47.50 0.30 -0.63% 47.50 60 47.70 1 37.70
2019-12-23 2101 3918213 1969 181035003 47.50 47.70 45.40 45.40 2.10 -4.42% 45.40 83 45.50 1 36.03
2019-12-24 2101 2387107 1128 110118272 46.00 46.45 45.80 46.20 0.80 1.76% 46.15 12 46.20 6 36.67
2019-12-25 2101 891809 489 41475753 46.20 46.75 46.20 46.30 0.10 0.22% 46.30 19 46.35 21 36.75
2019-12-26 2101 1133804 503 52722047 46.50 46.80 46.25 46.65 0.35 0.76% 46.60 319 46.65 1 37.02
2019-12-27 2101 1905080 732 89286718 47.25 47.25 46.60 46.75 0.10 0.21% 46.75 136 46.80 1 37.10
2019-12-30 2101 3520700 1745 169608410 46.80 48.70 46.80 48.70 1.95 4.17% 48.65 18 48.70 74 38.65
2019-12-31 2101 2368452 1170 114912726 48.70 49.10 47.90 48.30 0.40 -0.82% 48.30 25 48.35 9 38.33