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　51.00
0
0%		51.10
0.1
0.2%		 　50.90
-0.2
-0.39%		50.70
-0.2
-0.39%		50.40
-0.3
-0.59%		50.70
0.3
0.6%		50.70
0
0%		 　51.00
0.3
0.59%		51.00
0
0%		50.70
-0.3
-0.59%		50.70
0
0%		50.70
0
0%		 　50.80
0.1
0.2%		 　　　　　　　　49.60
-1.2
-2.36%		49.60
0
0%		50.63
2 月 　48.00
-1.6
-3.23%		48.40
0.4
0.83%		48.50
0.1
0.21%		49.05
0.55
1.13%		48.75
-0.3
-0.61%		 　48.65
-0.1
-0.21%		48.85
0.2
0.41%		48.80
-0.05
-0.1%		48.80
0
0%		49.00
0.2
0.41%		 　49.70
0.7
1.43%		49.60
-0.1
-0.2%		50.00
0.4
0.81%		49.70
-0.3
-0.6%		49.80
0.1
0.2%		 　49.20
-0.6
-1.2%		49.15
-0.05
-0.1%		49.00
-0.15
-0.31%		49.00
0
0%		 49
3 月　48.90
-0.1
-0.2%		49.00
0.1
0.2%		48.80
-0.2
-0.41%		49.20
0.4
0.82%		49.00
-0.2
-0.41%		 　48.00
-1
-2.04%		47.40
-0.6
-1.25%		47.00
-0.4
-0.84%		45.05
-1.95
-4.15%		41.80
-3.25
-7.21%		 　40.65
-1.15
-2.75%		39.00
-1.65
-4.06%		38.70
-0.3
-0.77%		34.90
-3.8
-9.82%		37.90
3
8.6%		 　36.30
-1.6
-4.22%		37.70
1.4
3.86%		40.00
2.3
6.1%		39.70
-0.3
-0.75%		39.85
0.15
0.38%		 　39.75
-0.1
-0.25%		40.40
0.65
1.64%		42.45
4 月41.95
1.55
3.84%		 　　　41.85
-0.1
-0.24%		42.10
0.25
0.6%		42.25
0.15
0.36%		42.15
-0.1
-0.24%		42.15
0
0%		 　41.80
-0.35
-0.83%		42.10
0.3
0.72%		43.50
1.4
3.33%		43.30
-0.2
-0.46%		43.20
-0.1
-0.23%		 　43.10
-0.1
-0.23%		41.50
-1.6
-3.71%		41.30
-0.2
-0.48%		42.20
0.9
2.18%		41.95
-0.25
-0.59%		 　42.75
0.8
1.91%		43.45
0.7
1.64%		44.20
0.75
1.73%		45.30
1.1
2.49%		 42.63
5 月　　　44.20
-1.1
-2.43%		44.35
0.15
0.34%		44.05
-0.3
-0.68%		 45.05
1
2.27%		 　45.25
0.2
0.44%		44.70
-0.55
-1.22%		44.80
0.1
0.22%		44.35
-0.45
-1%		44.20
-0.15
-0.34%		 　43.90
-0.3
-0.68%		44.25
0.35
0.8%		43.95
-0.3
-0.68%		44.30
0.35
0.8%		44.00
-0.3
-0.68%		 　44.50
0.5
1.14%		45.25
0.75
1.69%		45.10
-0.15
-0.33%		44.65
-0.45
-1%		44.50
-0.15
-0.34%		 44.55
6 月44.85
0.35
0.79%		45.20
0.35
0.78%		45.55
0.35
0.77%		46.30
0.75
1.65%		46.90
0.6
1.3%		 　47.50
0.6
1.28%		47.50
0
0%		46.95
-0.55
-1.16%		45.40
-1.55
-3.3%		45.00
-0.4
-0.88%		 　44.80
-0.2
-0.44%		45.20
0.4
0.89%		45.70
0.5
1.11%		45.60
-0.1
-0.22%		44.75
-0.85
-1.86%		 　45.60
0.85
1.9%		45.65
0.05
0.11%		45.65
0
0%		 　　　45.60
-0.05
-0.11%		46.00
0.4
0.88%		 45.75
7 月44.60
-1.4
-3.04%		45.00
0.4
0.9%		44.55
-0.45
-1%		 　44.55
0
0%		44.60
0.05
0.11%		44.55
-0.05
-0.11%		45.10
0.55
1.23%		 　　44.10
-1
-2.22%		43.70
-0.4
-0.91%		43.20
-0.5
-1.14%		43.25
0.05
0.12%		43.10
-0.15
-0.35%		 　42.30
-0.8
-1.86%		43.90
1.6
3.78%		44.00
0.1
0.23%		43.75
-0.25
-0.57%		 　　41.90
-1.85
-4.23%		41.10
-0.8
-1.91%		41.55
0.45
1.09%		41.85
0.3
0.72%		42.00
0.15
0.36%		43.42
8 月 　41.40
-0.6
-1.43%		41.50
0.1
0.24%		41.80
0.3
0.72%		41.95
0.15
0.36%		41.85
-0.1
-0.24%		 　　42.00
0.15
0.36%		41.85
-0.15
-0.36%		41.85
0
0%		42.20
0.35
0.84%		 　43.10
0.9
2.13%		43.25
0.15
0.35%		42.90
-0.35
-0.81%		41.95
-0.95
-2.21%		42.30
0.35
0.83%		 　42.20
-0.1
-0.24%		42.30
0.1
0.24%		42.40
0.1
0.24%		42.70
0.3
0.71%		42.70
0
0%		 42.85
0.15
0.35%		42.29
9 月42.70
-0.15
-0.35%		42.60
-0.1
-0.23%		42.45
-0.15
-0.35%		42.30
-0.15
-0.35%		 　42.45
0.15
0.35%		 　42.55
0.1
0.24%		42.75
0.2
0.47%		 　42.70
-0.05
-0.12%		 42.55
-0.15
-0.35%		42.75
0.2
0.47%		43.15
0.4
0.94%		 　　43.45
0.3
0.7%		 41.90
-1.55
-3.57%		41.85
-0.05
-0.12%		 　　42.10
0.25
0.6%		42.10
0
0%		 42.54
10 月　　　　　42.80
0.7
1.66%		 42.70
-0.1
-0.23%		 　　42.55
-0.15
-0.35%		42.80
0.25
0.59%		42.75
-0.05
-0.12%		42.45
-0.3
-0.7%		42.15
-0.3
-0.71%		 　　42.25
0.1
0.24%		43.65
1.4
3.31%		42.60
-1.05
-2.41%		43.05
0.45
1.06%		 　43.35
0.3
0.7%		43.15
-0.2
-0.46%		43.00
-0.15
-0.35%		43.25
0.25
0.58%		42.85
-0.4
-0.92%		 42.81
11 月　42.80
-0.05
-0.12%		43.05
0.25
0.58%		43.15
0.1
0.23%		43.35
0.2
0.46%		43.20
-0.15
-0.35%		 　43.35
0.15
0.35%		44.00
0.65
1.5%		44.40
0.4
0.91%		44.05
-0.35
-0.79%		44.95
0.9
2.04%		 　44.90
-0.05
-0.11%		 45.15
0.25
0.56%		45.75
0.6
1.33%		 　　45.80
0.05
0.11%		45.15
-0.65
-1.42%		45.20
0.05
0.11%		45.50
0.3
0.66%		45.15
-0.35
-0.77%		 　45.15
0
0%		 44.54
12 月45.10
-0.05
-0.11%		44.70
-0.4
-0.89%		 45.40
0.7
1.57%		 　45.30
-0.1
-0.22%		 　　44.90
-0.4
-0.88%		 　　　45.00
0.1
0.22%		 45.45
0.45
1%		 　47.40
1.95
4.29%		45.95
-1.45
-3.06%		 　45.55
-0.4
-0.87%		 　46.20
0.65
1.43%		47.55
1.35
2.92%		47.40
-0.15
-0.32%		　45.77

說明:最高漲幅:8.6%最低跌幅:-9.82% 最高價:51.10最低價:34.90平均價:44.61,灰色底表示週末,漲131天(62.15)元,跌140天(-71.4)元,平盤18天
9%=1,6%=1,4%=5,3%=3,2%=21,1%=54,0%=64,-0%=1,-1%=1,-2%=8,-3%=9,-4%=14,-5%=41,-6%=66,

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
2020-01-02 1702 248163 203 12611827 50.90 51.00 50.70 51.00 0.10 0% 50.90 9 51.00 10 13.18
2020-01-03 1702 276945 218 14132883 51.10 51.30 50.80 51.10 0.10 0.2% 51.00 12 51.10 2 13.20
2020-01-06 1702 183661 158 9342111 51.10 51.10 50.70 50.90 0.20 -0.39% 50.80 31 50.90 1 13.15
2020-01-07 1702 279351 206 14143665 50.90 51.00 50.40 50.70 0.20 -0.39% 50.50 2 50.70 18 13.10
2020-01-08 1702 233008 188 11746901 50.50 50.50 50.20 50.40 0.30 -0.59% 50.30 14 50.50 43 13.02
2020-01-09 1702 174041 133 8809882 50.50 50.80 50.50 50.70 0.30 0.6% 50.60 18 50.70 5 13.10
2020-01-10 1702 105483 102 5345979 50.70 50.80 50.60 50.70 0.00 0% 50.60 38 50.70 9 13.10
2020-01-13 1702 169129 142 8609079 50.80 51.00 50.80 51.00 0.30 0.59% 50.80 8 51.00 65 13.18
2020-01-14 1702 134593 127 6857643 51.10 51.20 50.80 51.00 0.00 0% 50.90 1 51.00 35 13.18
2020-01-15 1702 219377 197 11118086 51.00 51.00 50.50 50.70 0.30 -0.59% 50.60 6 50.70 35 13.10
2020-01-16 1702 174686 134 8837476 50.70 50.70 50.50 50.70 0.00 0% 50.60 23 50.70 11 13.10
2020-01-17 1702 209479 150 10618174 50.80 50.80 50.60 50.70 0.00 0% 50.60 50 50.70 3 13.10
2020-01-20 1702 217406 168 11045506 50.80 50.90 50.70 50.80 0.10 0.2% 50.80 2 50.90 46 13.13
2020-01-30 1702 3135700 2127 161039866 49.80 55.70 49.10 49.60 1.20 -2.36% 49.60 34 50.10 4 12.82
2020-01-31 1702 857421 632 42659338 50.00 50.40 49.60 49.60 0.00 0% 49.60 88 49.70 5 12.82
2020-02-03 1702 1139208 856 54722742 49.05 49.05 47.40 48.00 1.60 -3.23% 48.00 14 48.20 4 12.40
2020-02-04 1702 424563 344 20534201 48.00 48.75 48.00 48.40 0.40 0.83% 48.40 11 48.45 1 12.51
2020-02-05 1702 346151 282 16736429 48.20 48.60 48.15 48.50 0.10 0.21% 48.45 7 48.50 2 12.53
2020-02-06 1702 362541 296 17746424 48.70 49.45 48.60 49.05 0.55 1.13% 49.05 7 49.10 1 12.67
2020-02-07 1702 236736 230 11554533 49.05 49.05 48.65 48.75 0.30 -0.61% 48.75 24 48.80 1 12.60
2020-02-10 1702 352512 292 17031862 48.50 48.65 47.95 48.65 0.10 -0.21% 48.40 1 48.65 2 12.57
2020-02-11 1702 223247 209 10896735 48.65 49.00 48.65 48.85 0.20 0.41% 48.80 3 48.85 6 12.62
2020-02-12 1702 535755 412 26136966 48.85 48.95 48.65 48.80 0.05 -0.1% 48.80 1 48.85 1 12.61
2020-02-13 1702 355000 290 17333850 48.80 49.00 48.75 48.80 0.00 0% 48.80 1 48.90 2 12.61
2020-02-14 1702 395716 341 19455652 48.90 49.40 48.90 49.00 0.20 0.41% 49.00 24 49.15 1 12.66
2020-02-17 1702 410378 372 20405448 49.45 50.40 49.30 49.70 0.70 1.43% 49.70 5 49.80 8 12.84
2020-02-18 1702 436318 348 21705701 49.70 50.00 49.60 49.60 0.10 -0.2% 49.60 15 49.65 1 12.82
2020-02-19 1702 253000 212 12635900 49.60 50.10 49.60 50.00 0.40 0.81% 49.90 2 50.00 16 12.92
2020-02-20 1702 514581 411 25777250 50.10 50.40 49.70 49.70 0.30 -0.6% 49.70 13 49.95 2 12.84
2020-02-21 1702 161000 114 8015250 49.70 49.90 49.60 49.80 0.10 0.2% 49.75 6 49.85 6 12.87
2020-02-24 1702 237000 180 11707350 49.90 49.90 49.20 49.20 0.60 -1.2% 49.20 36 49.35 4 12.71
2020-02-25 1702 157264 155 7712580 48.95 49.20 48.80 49.15 0.05 -0.1% 49.10 9 49.15 2 12.70
2020-02-26 1702 231000 171 11257650 49.10 49.10 48.05 49.00 0.15 -0.31% 48.80 2 49.00 2 12.66
2020-02-27 1702 212022 203 10361172 48.95 49.15 48.60 49.00 0.00 0% 48.80 10 49.00 5 12.66
2020-03-02 1702 347140 329 16937260 48.55 49.35 48.30 48.90 0.10 -0.2% 48.85 3 49.00 1 12.64
2020-03-03 1702 123000 91 6032250 49.00 49.20 49.00 49.00 0.10 0.2% 49.00 7 49.10 8 12.66
2020-03-04 1702 134303 137 6558697 49.00 49.00 48.60 48.80 0.20 -0.41% 48.80 13 48.85 1 12.61
2020-03-05 1702 123562 116 6082812 49.00 49.40 49.00 49.20 0.40 0.82% 49.20 1 49.25 3 12.71
2020-03-06 1702 110000 87 5393950 49.20 49.20 49.00 49.00 0.20 -0.41% 49.00 21 49.05 2 12.66
2020-03-09 1702 491641 384 23699428 49.05 49.05 48.00 48.00 1.00 -2.04% 48.00 90 48.15 3 12.40
2020-03-10 1702 543233 378 25666084 47.80 47.80 47.00 47.40 0.60 -1.25% 47.40 2 47.55 5 12.25
2020-03-11 1702 292387 241 13803650 47.10 47.75 47.00 47.00 0.40 -0.84% 47.00 48 47.10 2 12.14
2020-03-12 1702 665090 512 30142010 46.85 46.85 45.00 45.05 1.95 -4.15% 45.05 3 45.10 5 11.64
2020-03-13 1702 1003000 694 41244350 42.15 42.15 40.60 41.80 3.25 -7.21% 41.70 7 41.80 3 10.80
2020-03-16 1702 435354 363 17851581 41.80 41.80 40.60 40.65 1.15 -2.75% 40.60 24 40.65 1 10.50
2020-03-17 1702 588739 523 22973179 39.00 39.80 38.60 39.00 1.65 -4.06% 39.00 15 39.05 1 10.08
2020-03-18 1702 458936 389 17829543 39.00 39.15 38.65 38.70 0.30 -0.77% 38.65 1 38.70 10 10.00
2020-03-19 1702 1014332 740 35953444 37.35 37.35 34.85 34.90 3.80 -9.82% 34.90 4 35.00 4 9.02
2020-03-20 1702 830344 603 30971763 36.80 37.95 35.95 37.90 3.00 8.6% 37.85 16 37.90 7 9.79
2020-03-23 1702 334521 280 12158808 36.30 36.70 36.00 36.30 1.60 -4.22% 36.25 4 36.30 10 9.38
2020-03-24 1702 422112 381 15692495 36.05 37.90 36.00 37.70 1.40 3.86% 37.70 2 37.75 1 9.74
2020-03-25 1702 630333 499 25125655 39.80 40.45 39.05 40.00 2.30 6.1% 39.90 1 40.00 1 10.34
2020-03-26 1702 231086 207 9192471 40.00 40.05 39.20 39.70 0.30 -0.75% 39.70 3 39.95 3 10.26
2020-03-27 1702 355107 252 14248701 40.00 40.55 39.80 39.85 0.15 0.38% 39.80 1 39.85 2 10.30
2020-03-30 1702 275140 208 10830540 39.70 39.75 38.90 39.75 0.10 -0.25% 39.70 11 39.75 1 10.27
2020-03-31 1702 401502 294 16297756 40.00 41.00 40.00 40.40 0.65 1.64% 40.40 21 40.50 12 10.36
2020-04-01 1702 601797 468 25029989 40.50 42.00 40.50 41.95 1.55 3.84% 41.90 6 41.95 2 10.76
2020-04-06 1702 368419 332 15304355 43.00 43.00 40.70 41.85 0.10 -0.24% 41.80 13 41.85 1 10.73
2020-04-07 1702 322497 268 13559967 42.50 42.50 41.85 42.10 0.25 0.6% 42.10 6 42.15 11 10.79
2020-04-08 1702 342484 262 14379266 41.50 42.30 41.50 42.25 0.15 0.36% 42.20 3 42.25 48 10.83
2020-04-09 1702 199302 168 8422062 42.25 42.70 42.00 42.15 0.10 -0.24% 42.10 12 42.15 2 10.81
2020-04-10 1702 236108 181 9923658 42.20 42.35 41.70 42.15 0.00 0% 42.15 3 42.20 1 10.81
2020-04-13 1702 233906 251 9777581 41.75 41.90 41.65 41.80 0.35 -0.83% 41.80 1 41.90 31 10.72
2020-04-14 1702 332908 299 13993593 41.80 42.30 41.80 42.10 0.30 0.72% 42.10 8 42.15 4 10.79
2020-04-15 1702 743699 643 31809003 42.25 43.55 42.20 43.50 1.40 3.33% 43.45 5 43.55 5 11.15
2020-04-16 1702 247262 249 10621332 43.50 43.50 42.60 43.30 0.20 -0.46% 43.30 9 43.35 4 11.10
2020-04-17 1702 298902 268 12984222 43.70 43.75 43.20 43.20 0.10 -0.23% 43.20 12 43.25 1 11.08
2020-04-20 1702 148182 240 6384137 43.20 43.20 42.80 43.10 0.10 -0.23% 43.05 10 43.10 1 11.05
2020-04-21 1702 469224 440 19647907 42.90 42.90 41.50 41.50 1.60 -3.71% 41.50 69 41.55 1 10.64
2020-04-22 1702 278204 191 11386978 41.30 41.30 40.45 41.30 0.20 -0.48% 41.20 1 41.30 3 10.59
2020-04-23 1702 212034 199 8877389 41.70 42.20 41.40 42.20 0.90 2.18% 42.15 5 42.20 12 10.82
2020-04-24 1702 172250 168 7230665 42.20 42.40 41.45 41.95 0.25 -0.59% 41.90 1 42.00 6 10.76
2020-04-27 1702 237431 270 10106318 42.10 42.90 42.05 42.75 0.80 1.91% 42.75 11 42.90 11 10.96
2020-04-28 1702 197127 228 8526158 42.90 43.45 42.90 43.45 0.70 1.64% 43.45 10 43.50 25 11.14
2020-04-29 1702 360855 305 15915457 43.50 44.30 43.50 44.20 0.75 1.73% 44.15 1 44.20 1 11.33
2020-04-30 1702 357909 282 16060465 45.00 45.30 44.35 45.30 1.10 2.49% 45.25 3 45.30 3 11.62
2020-05-04 1702 358731 285 15853278 44.70 44.70 43.85 44.20 1.10 -2.43% 44.15 5 44.20 21 11.33
2020-05-05 1702 233207 176 10316327 44.25 44.50 44.00 44.35 0.15 0.34% 44.25 2 44.35 7 11.37
2020-05-06 1702 186000 141 8210800 44.40 44.40 44.00 44.05 0.30 -0.68% 44.05 5 44.10 10 11.29
2020-05-08 1702 260002 198 11722240 45.50 45.50 45.00 45.05 0.25 2.27% 45.00 3 45.05 2 11.55
2020-05-11 1702 211177 157 9568501 45.50 45.50 45.05 45.25 0.20 0.44% 45.25 3 45.30 6 11.60
2020-05-12 1702 213000 159 9531900 45.20 45.20 44.50 44.70 0.55 -1.22% 44.65 4 44.90 3 11.46
2020-05-13 1702 138000 103 6144550 44.70 44.80 44.20 44.80 0.10 0.22% 44.70 1 44.90 1 11.49
2020-05-14 1702 216000 172 9659800 44.80 45.20 44.35 44.35 0.45 -1% 44.35 1 44.40 12 11.37
2020-05-15 1702 200000 139 8819800 44.35 44.60 43.70 44.20 0.15 -0.34% 44.20 6 44.25 1 11.33
2020-05-18 1702 172003 138 7556432 43.65 44.30 43.65 43.90 0.30 -0.68% 43.85 3 43.90 1 12.87
2020-05-19 1702 101000 93 4473700 44.05 44.70 44.05 44.25 0.35 0.8% 44.25 4 44.30 3 12.98
2020-05-20 1702 232000 191 10215600 44.25 44.40 43.90 43.95 0.30 -0.68% 43.90 15 44.00 2 12.89
2020-05-21 1702 125000 95 5524350 44.00 44.40 44.00 44.30 0.35 0.8% 44.30 6 44.35 8 12.99
2020-05-22 1702 193000 136 8534650 44.35 44.50 44.00 44.00 0.30 -0.68% 44.00 23 44.05 1 12.90
2020-05-25 1702 137000 98 6043250 44.00 44.50 43.80 44.50 0.50 1.14% 44.45 2 44.50 2 13.05
2020-05-26 1702 493513 335 22251387 44.75 45.30 44.55 45.25 0.75 1.69% 45.20 2 45.25 5 13.27
2020-05-27 1702 245000 216 11060900 45.55 45.55 44.60 45.10 0.15 -0.33% 45.05 5 45.10 6 13.23
2020-05-28 1702 206000 146 9226050 45.10 45.10 44.60 44.65 0.45 -1% 44.60 22 44.75 5 13.09
2020-05-29 1702 110000 81 4906400 44.60 44.80 44.50 44.50 0.15 -0.34% 44.50 14 44.60 2 13.05
2020-06-01 1702 105000 85 4709800 45.00 45.00 44.70 44.85 0.35 0.79% 44.85 4 44.90 1 13.15
2020-06-02 1702 258079 191 11697298 45.40 45.50 45.20 45.20 0.35 0.78% 45.20 4 45.30 19 13.26
2020-06-03 1702 316000 251 14361600 45.45 45.60 45.30 45.55 0.35 0.77% 45.55 5 45.60 12 13.36
2020-06-04 1702 426000 301 19615900 46.15 46.30 45.70 46.30 0.75 1.65% 46.15 3 46.30 18 13.58
2020-06-05 1702 331000 248 15478000 46.50 47.00 46.50 46.90 0.60 1.3% 46.80 4 46.90 10 13.75
2020-06-08 1702 498000 376 23618300 47.10 47.65 47.05 47.50 0.60 1.28% 47.50 10 47.55 1 13.93
2020-06-09 1702 500000 345 23887000 48.15 48.15 47.50 47.50 0.00 0% 47.50 49 47.55 1 13.93
2020-06-10 1702 276000 225 12982600 47.40 47.40 46.85 46.95 0.55 -1.16% 46.95 2 47.00 1 13.77
2020-06-11 1702 642000 524 29469800 47.00 47.00 45.40 45.40 1.55 -3.3% 45.40 5 45.45 23 13.31
2020-06-12 1702 322000 249 14385050 44.60 45.00 44.20 45.00 0.40 -0.88% 44.95 10 45.00 13 13.20
2020-06-15 1702 227000 171 10191350 45.10 45.15 44.75 44.80 0.20 -0.44% 44.80 5 44.85 12 13.14
2020-06-16 1702 190000 161 8588800 44.90 45.45 44.90 45.20 0.40 0.89% 45.15 8 45.20 1 13.26
2020-06-17 1702 224672 180 10200975 45.20 45.70 45.15 45.70 0.50 1.11% 45.60 1 45.70 2 13.40
2020-06-18 1702 307187 204 14049905 45.70 46.00 45.60 45.60 0.10 -0.22% 45.60 28 45.70 7 13.37
2020-06-19 1702 413359 270 18612884 45.60 45.60 44.75 44.75 0.85 -1.86% 44.70 30 44.75 236 13.12
2020-06-22 1702 309201 275 14058972 44.85 45.70 44.85 45.60 0.85 1.9% 45.50 7 45.60 14 13.37
2020-06-23 1702 220106 180 10013186 45.85 45.85 45.15 45.65 0.05 0.11% 45.60 2 45.65 2 13.39
2020-06-24 1702 182421 150 8323450 45.80 45.80 45.50 45.65 0.00 0% 45.65 27 45.70 3 13.39
2020-06-29 1702 240633 194 10935338 45.65 45.65 45.35 45.60 0.05 -0.11% 45.50 1 45.60 5 13.37
2020-06-30 1702 813746 491 37451649 46.00 46.30 45.85 46.00 0.40 0.88% 46.00 36 46.05 7 13.49
2020-07-01 1702 535353 390 23824985 44.35 44.75 44.30 44.60 0.00 -3.04% 44.60 9 44.70 3 13.08
2020-07-02 1702 216160 193 9735750 44.65 45.25 44.65 45.00 0.40 0.9% 45.00 66 45.10 2 13.20
2020-07-03 1702 440367 310 19722738 45.25 45.25 44.55 44.55 0.45 -1% 44.55 12 44.60 3 13.06
2020-07-06 1702 704487 451 31347715 44.60 44.65 44.40 44.55 0.00 0% 44.55 26 44.60 15 13.06
2020-07-07 1702 702232 510 31413142 44.60 45.20 44.55 44.60 0.05 0.11% 44.60 9 44.65 12 13.08
2020-07-08 1702 334573 242 14935985 44.60 44.75 44.55 44.55 0.05 -0.11% 44.55 38 44.60 10 13.06
2020-07-09 1702 622691 421 27994560 44.70 45.25 44.70 45.10 0.55 1.23% 45.05 2 45.10 13 13.23
2020-07-13 1702 315551 262 13925701 44.50 44.50 44.00 44.10 0.15 -2.22% 44.10 4 44.15 41 12.93
2020-07-14 1702 437208 292 19133422 44.10 44.10 43.65 43.70 0.40 -0.91% 43.70 67 43.85 6 12.82
2020-07-15 1702 736912 520 31835527 43.70 43.95 42.95 43.20 0.50 -1.14% 43.15 3 43.20 11 12.67
2020-07-16 1702 325506 256 14149208 43.30 43.90 43.25 43.25 0.05 0.12% 43.25 6 43.30 5 12.68
2020-07-17 1702 250041 202 10791118 43.35 43.40 43.05 43.10 0.15 -0.35% 43.05 25 43.10 1 12.64
2020-07-20 1702 488267 341 20715345 43.10 43.20 42.25 42.30 0.80 -1.86% 42.30 9 42.35 37 12.40
2020-07-21 1702 915958 660 40148252 43.30 44.20 43.25 43.90 1.60 3.78% 43.90 3 43.95 19 12.87
2020-07-22 1702 902181 568 39931425 44.25 44.60 43.75 44.00 0.10 0.23% 44.00 5 44.05 3 12.90
2020-07-23 1702 370219 263 16217778 44.40 44.40 43.65 43.75 0.25 -0.57% 43.75 5 43.85 1 12.83
2020-07-27 1702 934071 600 39324795 42.35 42.70 41.90 41.90 1.00 -4.23% 41.90 30 42.00 6 12.29
2020-07-28 1702 631238 478 26075649 41.90 42.15 41.10 41.10 0.80 -1.91% 41.10 54 41.25 3 12.05
2020-07-29 1702 305838 255 12773948 41.20 42.15 41.20 41.55 0.45 1.09% 41.55 2 41.80 1 12.18
2020-07-30 1702 279683 233 11727318 42.15 42.20 41.80 41.85 0.30 0.72% 41.85 11 41.95 17 12.27
2020-07-31 1702 234983 189 9862628 42.20 42.20 41.90 42.00 0.15 0.36% 42.00 2 42.05 3 12.32
2020-08-03 1702 418432 302 17405444 42.00 42.00 41.25 41.40 0.60 -1.43% 41.35 20 41.40 9 12.14
2020-08-04 1702 221392 170 9194714 41.45 41.70 41.40 41.50 0.10 0.24% 41.45 13 41.50 6 12.17
2020-08-05 1702 221259 174 9255584 41.55 41.90 41.55 41.80 0.30 0.72% 41.80 9 41.85 16 12.26
2020-08-06 1702 330608 215 13884554 42.00 42.30 41.80 41.95 0.15 0.36% 41.95 1 42.00 9 12.30
2020-08-07 1702 189274 140 7926811 42.00 42.00 41.80 41.85 0.10 -0.24% 41.85 17 41.90 1 12.27
2020-08-11 1702 301097 204 12639732 42.30 42.35 41.85 42.00 0.30 0.36% 41.95 24 42.00 7 12.32
2020-08-12 1702 197058 143 8253786 41.90 42.00 41.75 41.85 0.15 -0.36% 41.85 18 41.95 1 12.27
2020-08-13 1702 160228 142 6711076 41.90 42.00 41.80 41.85 0.00 0% 41.80 68 41.90 1 12.27
2020-08-14 1702 214819 162 9046339 41.85 42.30 41.85 42.20 0.35 0.84% 42.20 22 42.25 7 12.38
2020-08-17 1702 573612 412 24612042 42.20 43.20 42.20 43.10 0.90 2.13% 43.10 40 43.15 1 12.28
2020-08-18 1702 399359 264 17303965 43.50 43.50 43.15 43.25 0.15 0.35% 43.25 23 43.30 1 12.32
2020-08-19 1702 330093 249 14257044 43.45 43.45 42.90 42.90 0.35 -0.81% 42.90 24 43.00 6 12.22
2020-08-20 1702 619470 466 25892787 42.85 42.85 41.35 41.95 0.95 -2.21% 41.85 10 41.95 8 11.95
2020-08-21 1702 305112 245 12846176 42.15 42.35 41.95 42.30 0.35 0.83% 42.30 5 42.35 4 12.05
2020-08-24 1702 159476 148 6719178 42.35 42.40 42.00 42.20 0.10 -0.24% 42.15 26 42.20 6 12.02
2020-08-25 1702 224281 200 9507987 42.20 42.55 42.20 42.30 0.10 0.24% 42.30 7 42.35 2 12.05
2020-08-26 1702 150615 114 6372395 42.40 42.45 42.15 42.40 0.10 0.24% 42.35 20 42.40 2 12.08
2020-08-27 1702 322050 257 13730287 42.40 42.80 42.40 42.70 0.30 0.71% 42.65 4 42.70 4 12.17
2020-08-28 1702 182327 129 7766689 42.70 42.70 42.45 42.70 0.00 0% 42.70 2 42.80 12 12.17
2020-08-31 1702 283323 211 12123220 42.85 42.85 42.60 42.85 0.15 0.35% 42.80 1 42.85 3 12.21
2020-09-01 1702 228500 116 9758700 42.85 42.85 42.65 42.70 0.15 -0.35% 42.70 1 42.75 1 12.17
2020-09-02 1702 191529 125 8145897 42.75 42.80 42.30 42.60 0.10 -0.23% 42.55 1 42.65 1 12.14
2020-09-03 1702 328909 211 14006096 42.70 42.90 42.45 42.45 0.15 -0.35% 42.45 21 42.50 3 12.09
2020-09-04 1702 196567 142 8305444 42.15 42.40 42.00 42.30 0.15 -0.35% 42.25 14 42.30 3 12.05
2020-09-07 1702 220113 170 9350200 42.35 42.65 42.30 42.45 0.15 0.35% 42.40 18 42.45 3 12.09
2020-09-10 1702 150054 126 6370747 42.40 42.70 42.40 42.55 0.05 0.24% 42.45 5 42.55 8 12.12
2020-09-11 1702 403887 324 17291859 42.70 43.10 42.65 42.75 0.20 0.47% 42.75 8 42.80 18 12.18
2020-09-14 1702 226548 190 9683650 43.00 43.00 42.65 42.70 0.05 -0.12% 42.70 2 42.75 1 12.17
2020-09-16 1702 236812 179 10084277 42.60 42.65 42.55 42.55 0.00 -0.35% 42.55 1 42.60 1 12.12
2020-09-17 1702 224501 184 9605243 42.55 42.90 42.55 42.75 0.20 0.47% 42.75 1 42.80 22 12.18
2020-09-18 1702 387056 327 16645415 42.75 43.15 42.70 43.15 0.40 0.94% 43.10 15 43.15 8 12.29
2020-09-22 1702 809272 544 35369555 43.85 44.20 43.45 43.45 0.10 0.7% 43.45 13 43.50 2 12.38
2020-09-24 1702 560584 381 23610878 42.65 42.65 41.85 41.90 1.05 -3.57% 41.90 41 41.95 11 11.94
2020-09-25 1702 237101 190 9916010 41.90 42.15 41.70 41.85 0.05 -0.12% 41.85 4 41.90 5 11.92
2020-09-29 1702 126910 91 5360609 42.20 42.50 42.05 42.10 0.10 0.6% 42.10 5 42.20 5 11.99
2020-09-30 1702 82002 62 3463634 42.25 42.40 42.05 42.10 0.00 0% 42.10 9 42.25 2 11.99
2020-10-06 1702 187627 140 8011681 42.55 42.85 42.55 42.80 0.40 1.66% 42.75 12 42.80 8 12.19
2020-10-08 1702 179200 161 7664223 43.00 43.00 42.60 42.70 0.10 -0.23% 42.70 2 42.75 1 12.17
2020-10-12 1702 124000 92 5277400 42.70 42.75 42.50 42.55 0.15 -0.35% 42.50 27 42.55 1 12.12
2020-10-13 1702 278563 223 11916244 42.80 43.00 42.60 42.80 0.25 0.59% 42.80 2 42.90 8 12.19
2020-10-14 1702 89032 80 3800976 42.60 42.80 42.60 42.75 0.05 -0.12% 42.65 4 42.75 1 12.18
2020-10-15 1702 159765 134 6806760 42.75 42.80 42.45 42.45 0.30 -0.7% 42.45 4 42.60 4 12.09
2020-10-16 1702 188296 164 7964182 42.35 42.50 42.10 42.15 0.30 -0.71% 42.15 11 42.20 28 12.01
2020-10-20 1702 133352 116 5644908 42.70 42.70 42.25 42.25 0.45 0.24% 42.25 2 42.30 2 12.04
2020-10-21 1702 1226551 900 53929042 44.10 44.70 43.50 43.65 1.40 3.31% 43.65 9 43.80 2 12.44
2020-10-22 1702 1171542 640 50345555 43.70 43.75 42.60 42.60 1.05 -2.41% 42.60 12 43.00 1 12.14
2020-10-23 1702 275731 241 11859515 43.00 43.15 42.85 43.05 0.45 1.06% 43.05 5 43.10 16 12.26
2020-10-26 1702 217264 195 9416241 43.20 43.55 43.15 43.35 0.30 0.7% 43.30 3 43.35 13 12.35
2020-10-27 1702 217483 180 9397385 43.45 43.45 43.00 43.15 0.20 -0.46% 43.10 5 43.15 16 12.29
2020-10-28 1702 203002 156 8763336 43.40 43.40 43.00 43.00 0.15 -0.35% 43.00 82 43.05 12 12.25
2020-10-29 1702 175444 155 7532803 42.85 43.30 42.70 43.25 0.25 0.58% 43.15 4 43.25 8 12.32
2020-10-30 1702 207765 183 8927796 43.25 43.25 42.85 42.85 0.40 -0.92% 42.80 12 42.85 3 12.21
2020-11-02 1702 157415 143 6732006 42.80 43.00 42.65 42.80 0.05 -0.12% 42.75 8 42.80 4 12.19
2020-11-03 1702 198711 131 8563165 42.85 43.20 42.85 43.05 0.25 0.58% 43.05 9 43.10 5 12.26
2020-11-04 1702 118647 85 5103425 43.05 43.30 42.90 43.15 0.10 0.23% 43.15 2 43.20 6 12.29
2020-11-05 1702 168702 134 7300026 43.30 43.35 43.15 43.35 0.20 0.46% 43.20 15 43.35 33 12.35
2020-11-06 1702 200119 138 8656607 43.35 43.35 43.20 43.20 0.15 -0.35% 43.20 10 43.30 10 12.31
2020-11-09 1702 360940 265 15700926 43.20 43.90 43.20 43.35 0.15 0.35% 43.35 6 43.40 32 12.35
2020-11-10 1702 571022 414 25061892 43.55 44.10 43.50 44.00 0.65 1.5% 43.95 2 44.00 4 12.54
2020-11-11 1702 622899 440 27563214 44.00 44.40 44.00 44.40 0.40 0.91% 44.35 42 44.40 5 12.65
2020-11-12 1702 535461 314 23624508 44.50 44.55 43.70 44.05 0.35 -0.79% 43.90 24 44.05 14 12.55
2020-11-13 1702 912565 638 40867731 44.25 45.00 44.25 44.95 0.90 2.04% 44.90 20 44.95 9 12.81
2020-11-16 1702 624135 484 28131610 45.00 45.75 44.65 44.90 0.05 -0.11% 44.90 34 44.95 1 11.31
2020-11-18 1702 492925 399 22236756 45.00 45.20 45.00 45.15 0.15 0.56% 45.15 12 45.20 44 11.37
2020-11-19 1702 718822 515 32835661 45.30 45.95 45.15 45.75 0.60 1.33% 45.75 8 45.80 9 11.52
2020-11-23 1702 492495 372 22551062 45.90 45.90 45.65 45.80 0.15 0.11% 45.80 1 45.85 14 11.54
2020-11-24 1702 646496 541 29300179 45.80 45.85 45.05 45.15 0.65 -1.42% 45.15 10 45.20 11 11.37
2020-11-25 1702 384994 309 17395417 45.15 45.35 45.00 45.20 0.05 0.11% 45.20 8 45.25 13 11.39
2020-11-26 1702 249784 193 11299987 45.05 45.50 45.05 45.50 0.30 0.66% 45.50 1 45.55 14 11.46
2020-11-27 1702 290391 265 13117997 45.50 45.50 45.05 45.15 0.35 -0.77% 45.10 6 45.15 12 11.37
2020-11-30 1702 272412 246 12331373 45.10 45.45 45.10 45.15 0.00 0% 45.15 28 45.20 15 11.37
2020-12-01 1702 288011 266 12933319 45.15 45.15 44.80 45.10 0.05 -0.11% 44.90 2 45.10 17 11.36
2020-12-02 1702 594980 480 26648725 45.15 45.15 44.60 44.70 0.40 -0.89% 44.70 2 44.80 2 11.26
2020-12-04 1702 351308 278 15907728 45.00 45.50 44.90 45.40 0.40 1.57% 45.35 2 45.40 17 11.44
2020-12-07 1702 371901 289 16804603 45.50 45.80 45.00 45.30 0.10 -0.22% 45.20 25 45.30 11 11.41
2020-12-11 1702 483837 380 21739192 45.10 45.30 44.65 44.90 0.35 -0.88% 44.90 14 44.95 1 11.31
2020-12-16 1702 348134 258 15558571 44.20 45.00 44.20 45.00 0.80 0.22% 44.95 1 45.00 20 11.34
2020-12-18 1702 566011 409 25628171 45.15 45.45 45.10 45.45 0.45 1% 45.30 10 45.45 9 11.45
2020-12-21 1702 1858974 1196 86801913 45.65 47.65 45.20 47.40 1.95 4.29% 47.35 11 47.40 38 11.94
2020-12-22 1702 3393940 2002 157667714 47.40 47.40 45.95 45.95 1.45 -3.06% 45.95 15 46.00 11 11.57
2020-12-25 1702 743351 383 33818820 45.90 45.90 45.25 45.55 0.05 -0.87% 45.50 2 45.55 6 11.47
2020-12-28 1702 813823 522 37432720 45.65 46.40 45.40 46.20 0.65 1.43% 46.15 23 46.20 6 11.64
2020-12-29 1702 3265056 2104 154933792 46.35 48.35 46.35 47.55 1.35 2.92% 47.55 10 47.60 2 11.98
2020-12-30 1702 987086 756 46721035 47.45 47.80 47.10 47.40 0.15 -0.32% 47.35 14 47.45 15 11.94