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　48.30
0
0%		48.60
0.3
0.62%		 　49.00
0.4
0.82%		48.45
-0.55
-1.12%		47.15
-1.3
-2.68%		47.60
0.45
0.95%		49.90
2.3
4.83%		 　50.80
0.9
1.8%		52.20
1.4
2.76%		52.50
0.3
0.57%		51.20
-1.3
-2.48%		50.50
-0.7
-1.37%		 　50.80
0.3
0.59%		 　　　　　　　　49.05
-1.75
-3.44%		48.60
-0.45
-0.92%		49.7
2 月 　47.40
-1.2
-2.47%		46.80
-0.6
-1.27%		45.90
-0.9
-1.92%		46.75
0.85
1.85%		45.00
-1.75
-3.74%		 　43.30
-1.7
-3.78%		44.00
0.7
1.62%		45.25
1.25
2.84%		45.40
0.15
0.33%		45.45
0.05
0.11%		 　45.05
-0.4
-0.88%		45.10
0.05
0.11%		45.00
-0.1
-0.22%		45.40
0.4
0.89%		45.35
-0.05
-0.11%		 　44.35
-1
-2.21%		44.50
0.15
0.34%		44.30
-0.2
-0.45%		42.85
-1.45
-3.27%		 44.79
3 月　43.05
0.2
0.47%		43.30
0.25
0.58%		42.35
-0.95
-2.19%		42.80
0.45
1.06%		43.45
0.65
1.52%		 　42.15
-1.3
-2.99%		41.30
-0.85
-2.02%		41.55
0.25
0.61%		37.60
-3.95
-9.51%		38.50
0.9
2.39%		 　40.65
2.15
5.58%		39.55
-1.1
-2.71%		40.65
1.1
2.78%		37.65
-3
-7.38%		39.45
1.8
4.78%		 　38.30
-1.15
-2.92%		38.25
-0.05
-0.13%		39.20
0.95
2.48%		38.50
-0.7
-1.79%		38.45
-0.05
-0.13%		 　39.60
1.15
2.99%		39.30
-0.3
-0.76%		40.24
4 月38.35
-0.95
-2.42%		 　　　38.00
-0.35
-0.91%		38.30
0.3
0.79%		39.00
0.7
1.83%		39.10
0.1
0.26%		42.30
3.2
8.18%		 　41.15
-1.15
-2.72%		42.00
0.85
2.07%		41.20
-0.8
-1.9%		40.80
-0.4
-0.97%		39.95
-0.85
-2.08%		 　40.55
0.6
1.5%		38.75
-1.8
-4.44%		38.85
0.1
0.26%		39.15
0.3
0.77%		39.05
-0.1
-0.26%		 　40.10
1.05
2.69%		40.35
0.25
0.62%		41.00
0.65
1.61%		40.30
-0.7
-1.71%		 39.96
5 月　　　40.95
0.65
1.61%		41.25
0.3
0.73%		40.10
-1.15
-2.79%		 40.10
0
0%		 　40.20
0.1
0.25%		39.45
-0.75
-1.87%		39.20
-0.25
-0.63%		38.20
-1
-2.55%		38.10
-0.1
-0.26%		 　38.25
0.15
0.39%		38.75
0.5
1.31%		39.70
0.95
2.45%		40.30
0.6
1.51%		39.35
-0.95
-2.36%		 　40.65
1.3
3.3%		40.95
0.3
0.74%		41.50
0.55
1.34%		40.20
-1.3
-3.13%		39.20
-1
-2.49%		 39.83
6 月40.10
0.9
2.3%		39.90
-0.2
-0.5%		40.40
0.5
1.25%		40.55
0.15
0.37%		41.20
0.65
1.6%		 　42.50
1.3
3.16%		43.60
1.1
2.59%		45.40
1.8
4.13%		44.45
-0.95
-2.09%		44.65
0.2
0.45%		 　46.05
1.4
3.14%		47.15
1.1
2.39%		46.55
-0.6
-1.27%		45.30
-1.25
-2.69%		45.80
0.5
1.1%		 　45.40
-0.4
-0.87%		44.35
-1.05
-2.31%		44.45
0.1
0.23%		 　　　44.10
-0.35
-0.79%		44.35
0.25
0.57%		 43.98
7 月45.25
0.9
2.03%		45.75
0.5
1.1%		45.45
-0.3
-0.66%		 　47.40
1.95
4.29%		46.65
-0.75
-1.58%		50.00
3.35
7.18%		49.00
-1
-2%		 　　48.85
-0.15
-0.31%		48.00
-0.85
-1.74%		47.50
-0.5
-1.04%		48.00
0.5
1.05%		46.90
-1.1
-2.29%		 　46.75
-0.15
-0.32%		47.55
0.8
1.71%		47.20
-0.35
-0.74%		47.40
0.2
0.42%		 　　44.70
-2.7
-5.7%		43.45
-1.25
-2.8%		45.05
1.6
3.68%		45.50
0.45
1%		45.30
-0.2
-0.44%		46.77
8 月 　44.25
-1.05
-2.32%		44.55
0.3
0.68%		44.50
-0.05
-0.11%		44.55
0.05
0.11%		44.30
-0.25
-0.56%		 　　44.45
0.15
0.34%		44.70
0.25
0.56%		46.20
1.5
3.36%		48.00
1.8
3.9%		 　49.75
1.75
3.65%		49.85
0.1
0.2%		50.00
0.15
0.3%		47.70
-2.3
-4.6%		48.90
1.2
2.52%		 　48.10
-0.8
-1.64%		48.20
0.1
0.21%		48.20
0
0%		47.20
-1
-2.07%		47.10
-0.1
-0.21%		 46.95
-0.15
-0.32%		46.84
9 月48.25
1.3
2.77%		47.55
-0.7
-1.45%		47.35
-0.2
-0.42%		46.80
-0.55
-1.16%		 　48.20
1.4
2.99%		 　48.15
-0.05
-0.1%		48.20
0.05
0.1%		 　48.20
0
0%		 48.35
0.15
0.31%		47.35
-1
-2.07%		47.60
0.25
0.53%		 　　46.95
-0.65
-1.37%		 43.90
-3.05
-6.5%		42.45
-1.45
-3.3%		 　　41.90
-0.55
-1.3%		42.50
0.6
1.43%		 46.37
10 月　　　　　43.55
1.05
2.47%		 43.20
-0.35
-0.8%		 　　43.15
-0.05
-0.12%		43.35
0.2
0.46%		43.25
-0.1
-0.23%		42.85
-0.4
-0.92%		43.00
0.15
0.35%		 　　43.25
0.25
0.58%		43.70
0.45
1.04%		43.30
-0.4
-0.92%		43.40
0.1
0.23%		 　43.40
0
0%		43.15
-0.25
-0.58%		42.30
-0.85
-1.97%		42.35
0.05
0.12%		41.50
-0.85
-2.01%		 42.94
11 月　40.00
-1.5
-3.61%		40.20
0.2
0.5%		41.05
0.85
2.11%		42.30
1.25
3.05%		41.95
-0.35
-0.83%		 　42.80
0.85
2.03%		43.55
0.75
1.75%		44.05
0.5
1.15%		43.45
-0.6
-1.36%		43.60
0.15
0.35%		 　43.00
-0.6
-1.38%		 43.50
0.5
1.16%		43.85
0.35
0.8%		 　　44.10
0.25
0.57%		43.65
-0.45
-1.02%		43.75
0.1
0.23%		43.65
-0.1
-0.23%		43.30
-0.35
-0.8%		 　43.40
0.1
0.23%		 43.01
12 月43.25
-0.15
-0.35%		43.25
0
0%		 42.75
-0.5
-1.16%		 　43.50
0.75
1.75%		 　　41.45
-2.05
-4.71%		 　　　41.80
0.35
0.84%		 42.30
0.5
1.2%		 　42.05
-0.25
-0.59%		41.30
-0.75
-1.78%		 　41.50
0.2
0.48%		 　41.95
0.45
1.08%		41.80
-0.15
-0.36%		42.00
0.2
0.48%		　42.2

說明:最高漲幅:8.18%最低跌幅:-9.51% 最高價:52.50最低價:37.60平均價:43.8,灰色底表示週末,漲148天(100.75)元,跌132天(-107.1)元,平盤9天
8%=1,7%=1,6%=2,5%=2,4%=7,3%=20,2%=32,1%=44,0%=48,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=17,-6%=27,-7%=31,-8%=42,

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 2101 1014917 554 49072207 48.45 48.80 48.00 48.30 0.00 0% 48.30 3 48.35 1 38.33
2020-01-03 2101 1489545 913 71998720 48.50 48.70 47.80 48.60 0.30 0.62% 48.50 34 48.60 1 38.57
2020-01-06 2101 3875506 1387 190633135 48.60 49.50 48.10 49.00 0.40 0.82% 49.00 82 49.05 2 38.89
2020-01-07 2101 1677645 840 82066136 49.00 49.25 48.15 48.45 0.55 -1.12% 48.45 36 48.60 12 38.45
2020-01-08 2101 1607277 934 76473187 48.00 48.20 47.15 47.15 1.30 -2.68% 47.15 11 47.25 1 37.42
2020-01-09 2101 798172 390 38086340 47.35 47.95 47.35 47.60 0.45 0.95% 47.60 1 47.75 7 37.78
2020-01-10 2101 3744943 1942 184823406 47.95 50.00 47.55 49.90 2.30 4.83% 49.90 7 49.95 14 39.60
2020-01-13 2101 2878682 1245 144395797 49.50 50.90 49.30 50.80 0.90 1.8% 50.70 407 50.80 74 40.32
2020-01-14 2101 5847761 2668 304548372 50.80 52.80 50.50 52.20 1.40 2.76% 52.10 42 52.20 1 41.43
2020-01-15 2101 3887104 1755 204043103 52.30 53.10 51.70 52.50 0.30 0.57% 52.40 17 52.50 21 41.67
2020-01-16 2101 4427382 1948 229679534 52.80 52.80 51.10 51.20 1.30 -2.48% 51.20 56 51.30 19 40.63
2020-01-17 2101 2136363 1029 108706090 51.20 51.70 50.50 50.50 0.70 -1.37% 50.50 32 50.60 8 40.08
2020-01-20 2101 2155584 828 110072660 50.60 51.60 50.50 50.80 0.30 0.59% 50.80 27 51.00 44 40.32
2020-01-30 2101 7481635 1757 364835330 48.30 49.50 47.90 49.05 1.75 -3.44% 49.00 11 49.05 15 38.93
2020-01-31 2101 1980895 952 96516642 49.10 49.80 48.00 48.60 0.45 -0.92% 48.60 2 48.65 1 38.57
2020-02-03 2101 3115264 1200 145327628 46.60 47.50 45.20 47.40 1.20 -2.47% 47.40 34 47.45 101 37.62
2020-02-04 2101 1754579 762 82875392 47.80 47.80 46.80 46.80 0.60 -1.27% 46.80 47 46.85 64 37.14
2020-02-05 2101 1642057 992 76232606 47.00 47.30 45.80 45.90 0.90 -1.92% 45.90 2 45.95 35 36.43
2020-02-06 2101 3227174 1062 151237061 46.80 47.15 46.50 46.75 0.85 1.85% 46.75 39 46.80 23 37.10
2020-02-07 2101 3193154 1720 145019530 46.25 46.30 45.00 45.00 1.75 -3.74% 45.00 225 45.10 1 35.71
2020-02-10 2101 2359276 1208 103524105 44.05 44.90 43.25 43.30 1.70 -3.78% 43.25 29 43.30 9 34.37
2020-02-11 2101 2239755 1139 98819452 43.80 44.65 43.50 44.00 0.70 1.62% 44.00 10 44.30 1 34.92
2020-02-12 2101 1508507 832 67529530 43.70 45.40 43.70 45.25 1.25 2.84% 45.20 36 45.30 20 35.91
2020-02-13 2101 3081000 1656 141670800 45.25 46.90 45.20 45.40 0.15 0.33% 45.40 12 45.45 1 36.03
2020-02-14 2101 1354900 866 61776599 45.40 46.30 45.30 45.45 0.05 0.11% 45.45 4 45.50 10 36.07
2020-02-17 2101 1211431 664 54660806 45.30 45.70 44.80 45.05 0.40 -0.88% 45.05 6 45.10 7 35.75
2020-02-18 2101 845664 481 38234879 45.00 45.65 44.85 45.10 0.05 0.11% 45.10 12 45.15 3 35.79
2020-02-19 2101 836000 471 37776300 45.20 45.45 45.00 45.00 0.10 -0.22% 45.00 36 45.05 6 35.71
2020-02-20 2101 743824 470 33782395 45.50 45.70 45.25 45.40 0.40 0.89% 45.35 7 45.40 26 36.03
2020-02-21 2101 879000 485 39812650 45.45 45.70 45.10 45.35 0.05 -0.11% 45.30 1 45.35 2 35.99
2020-02-24 2101 2192000 1124 96992550 44.90 45.00 43.65 44.35 1.00 -2.21% 44.35 37 44.40 2 35.20
2020-02-25 2101 1270870 606 55877655 43.30 44.50 43.30 44.50 0.15 0.34% 44.20 10 44.55 39 35.32
2020-02-26 2101 1841000 904 82774750 44.50 45.45 44.30 44.30 0.20 -0.45% 44.30 59 44.35 6 35.16
2020-02-27 2101 2294308 1076 99899436 44.40 44.80 42.85 42.85 1.45 -3.27% 42.85 18 42.90 30 30.18
2020-03-02 2101 3257181 1328 137060299 40.40 43.30 40.40 43.05 0.20 0.47% 43.00 139 43.05 17 30.32
2020-03-03 2101 1218000 498 53101950 44.30 44.30 43.25 43.30 0.25 0.58% 43.30 7 43.40 1 30.49
2020-03-04 2101 1552498 771 66091984 43.30 43.30 42.35 42.35 0.95 -2.19% 42.35 11 42.40 1 29.82
2020-03-05 2101 1652567 686 70817913 42.70 43.20 42.50 42.80 0.45 1.06% 42.75 24 42.80 16 30.14
2020-03-06 2101 1272000 678 54266650 42.60 43.45 41.90 43.45 0.65 1.52% 43.30 36 43.45 5 30.60
2020-03-09 2101 1786334 915 75247323 42.90 43.00 41.60 42.15 1.30 -2.99% 42.15 71 42.20 9 29.68
2020-03-10 2101 3905838 1726 159326846 41.75 41.75 39.80 41.30 0.85 -2.02% 41.30 435 41.35 3 29.08
2020-03-11 2101 1543756 880 64092657 41.45 42.30 40.65 41.55 0.25 0.61% 41.55 59 41.60 2 29.26
2020-03-12 2101 4968401 2199 191252918 40.00 40.05 37.60 37.60 0.00 -9.51% 37.60 47 37.70 1 26.48
2020-03-13 2101 8855000 2154 315247800 34.20 38.50 34.20 38.50 0.90 2.39% 37.85 5 38.50 60 27.11
2020-03-16 2101 6037525 2380 237165257 38.50 40.65 37.05 40.65 2.15 5.58% 40.65 47 40.70 55 28.63
2020-03-17 2101 3866878 1731 151727253 39.00 40.05 38.45 39.55 1.10 -2.71% 39.50 13 39.55 17 27.85
2020-03-18 2101 5297099 2114 214550669 39.60 41.50 39.55 40.65 1.10 2.78% 40.65 73 40.70 14 28.63
2020-03-19 2101 4995737 1828 191246796 40.00 40.00 36.90 37.65 3.00 -7.38% 37.60 7 37.70 1 26.51
2020-03-20 2101 2259206 1108 88135853 38.85 39.80 38.35 39.45 1.80 4.78% 39.10 52 39.45 25 27.78
2020-03-23 2101 1041285 611 39576530 37.60 38.40 37.60 38.30 1.15 -2.92% 38.20 5 38.30 4 26.97
2020-03-24 2101 1985810 973 76585515 38.00 39.40 38.00 38.25 0.05 -0.13% 38.25 46 38.40 13 26.94
2020-03-25 2101 1865333 1038 73038148 39.10 39.75 38.60 39.20 0.95 2.48% 38.90 1 39.20 8 27.61
2020-03-26 2101 852127 630 32977088 39.30 39.30 38.35 38.50 0.70 -1.79% 38.50 6 38.60 2 27.11
2020-03-27 2101 1745325 890 68322528 39.50 39.70 38.45 38.45 0.05 -0.13% 38.45 2 38.50 2 27.08
2020-03-30 2101 3358160 1114 129797301 37.80 39.60 37.65 39.60 1.15 2.99% 39.60 96 39.65 5 27.89
2020-03-31 2101 15507289 1683 608895053 39.25 39.40 38.55 39.30 0.30 -0.76% 39.05 2 39.30 31 27.68
2020-04-01 2101 1765002 1060 67924270 39.30 39.30 38.05 38.35 0.95 -2.42% 38.35 89 38.40 5 27.01
2020-04-06 2101 1527032 874 57590666 38.40 38.70 36.85 38.00 0.35 -0.91% 38.00 165 38.05 8 26.76
2020-04-07 2101 10250876 1227 394837345 38.35 38.60 38.05 38.30 0.30 0.79% 38.25 27 38.40 2 26.97
2020-04-08 2101 1541450 1018 60091700 38.50 39.35 38.35 39.00 0.70 1.83% 38.95 19 39.00 89 27.46
2020-04-09 2101 1249612 607 48699718 39.40 39.40 38.60 39.10 0.10 0.26% 39.10 6 39.20 6 27.54
2020-04-10 2101 8922160 4653 373542013 39.70 42.90 39.50 42.30 3.20 8.18% 42.30 112 42.40 51 29.79
2020-04-13 2101 3383639 1825 141184338 42.20 42.30 41.15 41.15 1.15 -2.72% 41.15 4 41.20 10 28.98
2020-04-14 2101 2334695 1240 97584790 41.80 42.25 41.20 42.00 0.85 2.07% 41.95 5 42.00 84 29.58
2020-04-15 2101 2600443 1555 108184748 42.60 42.60 41.00 41.20 0.80 -1.9% 41.20 67 41.25 2 29.01
2020-04-16 2101 1585756 982 65278591 41.15 41.75 40.65 40.80 0.40 -0.97% 40.80 85 40.85 7 28.73
2020-04-17 2101 3192449 1613 129205783 41.30 41.45 39.85 39.95 0.85 -2.08% 39.95 7 40.00 14 28.13
2020-04-20 2101 1521026 814 61551452 40.20 40.70 40.15 40.55 0.60 1.5% 40.50 11 40.55 6 28.56
2020-04-21 2101 2944819 1475 115865527 40.15 40.45 38.70 38.75 1.80 -4.44% 38.70 57 38.75 63 27.29
2020-04-22 2101 1165510 681 45375610 38.60 39.35 38.20 38.85 0.10 0.26% 38.85 10 38.90 19 27.36
2020-04-23 2101 1195313 617 46714446 38.55 39.70 38.55 39.15 0.30 0.77% 39.10 16 39.15 4 27.57
2020-04-24 2101 671988 381 26230158 39.00 39.25 38.85 39.05 0.10 -0.26% 39.05 17 39.10 1 27.50
2020-04-27 2101 2135408 1175 85491657 39.55 40.65 39.30 40.10 1.05 2.69% 40.10 22 40.15 5 28.24
2020-04-28 2101 1832350 1020 74291133 40.75 40.95 40.20 40.35 0.25 0.62% 40.35 15 40.40 15 28.42
2020-04-29 2101 2567865 1461 105512597 40.50 41.65 40.50 41.00 0.65 1.61% 41.00 30 41.15 5 28.87
2020-04-30 2101 13377292 3329 538815662 41.30 41.65 39.80 40.30 0.70 -1.71% 40.30 40 40.40 3 28.38
2020-05-04 2101 2407122 1221 97438716 40.00 41.10 39.60 40.95 0.65 1.61% 40.95 137 41.00 42 28.84
2020-05-05 2101 2594102 1264 107303692 41.50 41.80 41.05 41.25 0.30 0.73% 41.20 20 41.25 4 29.05
2020-05-06 2101 1832000 1097 74419600 41.50 41.50 40.10 40.10 1.15 -2.79% 40.10 25 40.15 1 28.24
2020-05-08 2101 3024883 1484 123437470 40.80 41.50 40.10 40.10 0.30 0% 40.10 29 40.15 8 28.24
2020-05-11 2101 1447749 783 58111710 40.25 40.40 39.90 40.20 0.10 0.25% 40.15 496 40.20 10 40.61
2020-05-12 2101 2061000 1070 81663700 40.00 40.15 39.20 39.45 0.75 -1.87% 39.45 21 39.55 2 39.85
2020-05-13 2101 2823000 1269 110169700 39.25 39.80 38.55 39.20 0.25 -0.63% 39.20 422 39.40 20 39.60
2020-05-14 2101 1824000 948 70284750 39.15 39.15 38.10 38.20 1.00 -2.55% 38.15 34 38.20 3 38.59
2020-05-15 2101 1918000 975 73013500 38.35 38.85 37.65 38.10 0.10 -0.26% 38.10 413 38.15 5 38.48
2020-05-18 2101 942415 577 36020600 37.80 38.75 37.80 38.25 0.15 0.39% 38.25 488 38.30 4 38.64
2020-05-19 2101 1830000 913 70996700 38.60 39.35 38.50 38.75 0.50 1.31% 38.75 395 38.80 2 39.14
2020-05-20 2101 1835000 968 71718600 38.85 39.70 38.35 39.70 0.95 2.45% 39.65 9 39.70 5 40.10
2020-05-21 2101 1900000 993 75440950 39.70 40.30 39.00 40.30 0.60 1.51% 40.30 61 40.35 3 40.71
2020-05-22 2101 1735000 984 68761200 40.05 40.05 39.25 39.35 0.95 -2.36% 39.35 5 39.40 1 39.75
2020-05-25 2101 2865000 1382 114029450 39.35 40.65 38.45 40.65 1.30 3.3% 40.65 74 40.70 11 41.06
2020-05-26 2101 2728005 1377 111166750 40.50 41.20 40.00 40.95 0.30 0.74% 40.90 485 40.95 242 41.36
2020-05-27 2101 2771000 1421 114032800 41.00 41.65 40.65 41.50 0.55 1.34% 41.40 7 41.50 53 41.92
2020-05-28 2101 2288000 1209 94152800 41.65 41.80 40.20 40.20 1.30 -3.13% 40.20 42 40.30 2 40.61
2020-05-29 2101 2593000 878 102812500 40.30 40.50 39.20 39.20 1.00 -2.49% 39.20 182 39.35 3 39.60
2020-06-01 2101 1790000 1031 71753850 39.65 40.45 39.65 40.10 0.90 2.3% 40.10 8 40.15 57 40.51
2020-06-02 2101 731628 459 29279341 40.10 40.40 39.75 39.90 0.20 -0.5% 39.90 26 40.00 5 40.30
2020-06-03 2101 1619000 865 65551750 40.30 40.80 40.15 40.40 0.50 1.25% 40.40 7 40.50 5 40.81
2020-06-04 2101 1751000 1003 71538400 40.95 41.40 40.55 40.55 0.15 0.37% 40.55 1 40.70 4 40.96
2020-06-05 2101 1155000 605 47245200 40.60 41.20 40.60 41.20 0.65 1.6% 41.20 389 41.25 16 41.62
2020-06-08 2101 3615000 1649 151290900 41.20 42.60 41.05 42.50 1.30 3.16% 42.50 36 42.55 16 42.93
2020-06-09 2101 12364000 3118 529245850 42.50 43.85 41.80 43.60 1.10 2.59% 43.55 9 43.60 54 44.04
2020-06-10 2101 7947000 3706 355663300 43.20 45.60 42.85 45.40 1.80 4.13% 45.35 2 45.40 40 45.86
2020-06-11 2101 8332000 3224 373515150 45.50 46.00 43.65 44.45 0.95 -2.09% 44.40 1 44.45 13 44.90
2020-06-12 2101 4205000 1673 185382050 43.15 44.90 43.05 44.65 0.20 0.45% 44.65 439 44.70 8 45.10
2020-06-15 2101 6475000 3066 294118100 44.75 46.20 44.35 46.05 1.40 3.14% 45.90 23 46.05 4 46.52
2020-06-16 2101 7229000 3373 340573750 46.05 48.00 45.80 47.15 1.10 2.39% 47.10 34 47.15 9 47.63
2020-06-17 2101 3797768 1859 176991591 46.85 46.90 46.25 46.55 0.60 -1.27% 46.55 313 46.65 1 47.02
2020-06-18 2101 3624932 1704 165878364 46.50 46.50 45.20 45.30 1.25 -2.69% 45.30 19 45.35 3 45.76
2020-06-19 2101 3326836 1327 151777146 45.15 46.15 45.10 45.80 0.50 1.1% 45.80 335 45.85 24 46.26
2020-06-22 2101 2118267 946 96596300 45.40 45.95 45.25 45.40 0.40 -0.87% 45.40 129 45.55 23 45.86
2020-06-23 2101 2810507 1443 125830653 45.40 45.65 44.35 44.35 1.05 -2.31% 44.35 25 44.40 10 44.80
2020-06-24 2101 1895625 790 84411088 44.35 45.00 44.25 44.45 0.10 0.23% 44.45 22 44.50 10 44.90
2020-06-29 2101 1399650 807 61757630 44.00 44.75 43.60 44.10 0.35 -0.79% 44.05 28 44.25 1 44.55
2020-06-30 2101 1675520 689 74442731 44.70 44.90 44.25 44.35 0.25 0.57% 44.35 3 44.45 15 44.80
2020-07-01 2101 2153330 1264 97543895 44.50 45.85 44.35 45.25 0.90 2.03% 45.25 37 45.50 14 45.71
2020-07-02 2101 2758030 1447 125951213 45.25 46.30 44.80 45.75 0.50 1.1% 45.75 4 45.80 3 46.21
2020-07-03 2101 1870835 1082 85482506 45.80 46.10 45.25 45.45 0.30 -0.66% 45.45 43 45.60 3 45.91
2020-07-06 2101 5058515 2539 238843954 45.65 47.80 45.60 47.40 1.95 4.29% 47.35 46 47.40 80 47.88
2020-07-07 2101 3384510 1744 159132332 47.60 47.95 46.15 46.65 0.75 -1.58% 46.65 6 46.70 1 47.12
2020-07-08 2101 7583532 4355 372445728 47.00 50.60 46.85 50.00 3.35 7.18% 50.00 27 50.10 13 50.51
2020-07-09 2101 24956402 4825 1232024898 50.40 51.00 48.90 49.00 1.00 -2% 49.00 32 49.10 6 49.49
2020-07-13 2101 3906305 2260 188380862 46.20 49.00 46.20 48.85 2.15 -0.31% 48.85 32 48.90 12 49.34
2020-07-14 2101 3470532 2103 169227125 49.05 49.90 48.00 48.00 0.85 -1.74% 48.00 125 48.05 1 48.48
2020-07-15 2101 2537800 1321 121714425 48.40 48.85 47.20 47.50 0.50 -1.04% 47.50 9 47.55 2 47.98
2020-07-16 2101 1715425 1061 82529293 47.50 48.80 47.50 48.00 0.50 1.05% 47.95 5 48.00 21 48.48
2020-07-17 2101 1832314 1081 86874271 48.25 48.30 46.75 46.90 1.10 -2.29% 46.90 8 47.05 14 47.37
2020-07-20 2101 1108262 573 51906556 47.20 47.50 46.30 46.75 0.15 -0.32% 46.75 13 46.80 10 47.22
2020-07-21 2101 1344399 810 63853387 47.25 47.80 47.00 47.55 0.80 1.71% 47.50 13 47.60 14 48.03
2020-07-22 2101 1156685 668 54714940 47.30 47.65 47.05 47.20 0.35 -0.74% 47.15 27 47.20 40 47.68
2020-07-23 2101 1792219 988 85403332 47.85 48.25 47.30 47.40 0.20 0.42% 47.40 8 47.50 5 47.88
2020-07-27 2101 2746380 1308 124765579 46.00 46.50 44.60 44.70 0.95 -5.7% 44.70 10 44.75 9 45.15
2020-07-28 2101 3486834 1578 153663979 44.75 45.10 43.45 43.45 1.25 -2.8% 43.45 75 43.60 1 43.89
2020-07-29 2101 3736076 2758 168429159 43.50 45.95 43.45 45.05 1.60 3.68% 45.05 6 45.10 1 45.51
2020-07-30 2101 1859172 1179 84809421 45.10 46.20 44.85 45.50 0.45 1% 45.50 16 45.55 1 45.96
2020-07-31 2101 2052610 1426 93859857 45.40 46.00 45.30 45.30 0.20 -0.44% 45.30 4 45.50 4 45.76
2020-08-03 2101 2294288 1161 102188614 45.30 45.30 44.20 44.25 1.05 -2.32% 44.25 22 44.30 5 44.70
2020-08-04 2101 1856329 804 82770571 44.65 44.95 44.25 44.55 0.30 0.68% 44.55 12 44.60 4 45.00
2020-08-05 2101 1383233 732 61673569 44.70 44.90 44.35 44.50 0.05 -0.11% 44.45 2 44.50 10 44.95
2020-08-06 2101 1403747 883 63138311 44.80 45.65 44.55 44.55 0.05 0.11% 44.55 33 44.65 27 45.00
2020-08-07 2101 1076212 671 47824119 44.70 44.75 44.30 44.30 0.25 -0.56% 44.30 12 44.35 5 44.75
2020-08-11 2101 1115418 741 49827733 44.60 45.25 44.20 44.45 0.05 0.34% 44.45 2 44.50 5 44.90
2020-08-12 2101 4631640 1183 206945792 44.55 45.20 44.30 44.70 0.25 0.56% 44.70 9 44.75 5 36.34
2020-08-13 2101 3468234 2086 158852746 45.15 46.40 44.80 46.20 1.50 3.36% 46.20 45 46.25 28 37.56
2020-08-14 2101 5918105 3171 280533361 46.20 48.25 45.80 48.00 1.80 3.9% 47.95 3 48.00 1 39.02
2020-08-17 2101 7328436 4853 361151994 48.45 50.00 47.55 49.75 1.75 3.65% 49.75 9 49.80 35 40.45
2020-08-18 2101 5383351 3033 265978482 49.80 50.70 48.00 49.85 0.10 0.2% 49.80 8 49.85 39 40.53
2020-08-19 2101 4785182 2834 240645534 49.95 50.90 49.85 50.00 0.15 0.3% 49.95 7 50.00 215 40.65
2020-08-20 2101 5066489 2480 245895468 50.10 50.50 47.00 47.70 2.30 -4.6% 47.70 21 47.90 6 38.78
2020-08-21 2101 2057694 1220 100620341 48.75 49.50 48.20 48.90 1.20 2.52% 48.85 8 48.95 11 39.76
2020-08-24 2101 2060811 1167 99788778 49.10 49.55 48.05 48.10 0.80 -1.64% 48.10 39 48.20 30 39.11
2020-08-25 2101 1262096 844 60820688 48.30 48.60 47.95 48.20 0.10 0.21% 48.15 4 48.20 2 39.19
2020-08-26 2101 1414502 831 68364539 47.95 48.75 47.50 48.20 0.00 0% 48.20 5 48.25 1 39.19
2020-08-27 2101 1642981 987 77910698 48.05 48.05 47.15 47.20 1.00 -2.07% 47.20 47 47.40 11 38.37
2020-08-28 2101 1349164 789 63677158 47.30 47.80 46.80 47.10 0.10 -0.21% 47.05 5 47.10 27 38.29
2020-08-31 2101 1668564 1126 78439172 47.30 47.40 46.65 46.95 0.15 -0.32% 46.95 15 47.05 1 38.17
2020-09-01 2101 2748696 1402 132134356 47.20 48.80 46.65 48.25 1.30 2.77% 48.25 22 48.30 29 39.23
2020-09-02 2101 1591279 886 75962061 48.20 48.25 47.35 47.55 0.70 -1.45% 47.55 4 47.60 6 38.66
2020-09-03 2101 1050526 616 49961473 47.65 47.90 47.30 47.35 0.20 -0.42% 47.35 4 47.40 1 38.50
2020-09-04 2101 1012401 657 47445612 46.60 47.25 46.55 46.80 0.55 -1.16% 46.80 67 46.95 8 38.05
2020-09-07 2101 3925780 2101 190364540 47.20 49.30 46.80 48.20 1.40 2.99% 48.15 8 48.20 5 39.19
2020-09-10 2101 1329414 740 64020122 48.25 48.45 47.75 48.15 0.45 -0.1% 48.15 1 48.20 22 39.15
2020-09-11 2101 1873666 791 89591532 48.20 48.40 47.10 48.20 0.05 0.1% 48.20 129 48.25 27 39.19
2020-09-14 2101 961343 539 46428064 48.20 48.65 48.00 48.20 0.00 0% 48.20 479 48.30 8 39.19
2020-09-16 2101 2670270 1707 129485544 48.60 49.20 48.00 48.35 0.00 0.31% 48.35 260 48.40 15 39.31
2020-09-17 2101 1971863 1310 94092607 48.50 48.55 47.35 47.35 1.00 -2.07% 47.35 66 47.50 6 38.50
2020-09-18 2101 1894645 1295 89569356 47.40 47.60 47.00 47.60 0.25 0.53% 47.55 4 47.60 4 38.70
2020-09-22 2101 2947460 1237 138013410 48.00 48.00 46.30 46.95 1.05 -1.37% 46.95 285 47.00 22 38.17
2020-09-24 2101 3170016 1310 140107050 44.95 44.95 43.70 43.90 1.55 -6.5% 43.90 60 43.95 47 35.69
2020-09-25 2101 3411149 1770 146404015 44.30 44.30 42.10 42.45 1.45 -3.3% 42.45 11 42.50 2 34.51
2020-09-29 2101 3067435 1139 129351670 43.10 43.10 41.80 41.90 0.80 -1.3% 41.90 44 42.00 1 34.06
2020-09-30 2101 830878 474 35244664 42.10 42.80 41.80 42.50 0.60 1.43% 42.45 13 42.50 9 34.55
2020-10-06 2101 1119204 688 48642808 43.30 43.80 43.00 43.55 0.90 2.47% 43.50 13 43.60 1 35.41
2020-10-08 2101 1662995 908 71913132 43.85 44.05 42.85 43.20 0.45 -0.8% 43.20 21 43.25 7 35.12
2020-10-12 2101 616000 334 26673450 43.25 43.55 43.05 43.15 0.05 -0.12% 43.15 12 43.20 13 35.08
2020-10-13 2101 549327 336 23716218 43.45 43.45 42.80 43.35 0.20 0.46% 43.30 13 43.35 18 35.24
2020-10-14 2101 857980 499 37174583 43.30 43.65 43.10 43.25 0.10 -0.23% 43.20 29 43.25 9 35.16
2020-10-15 2101 580487 284 24959319 43.25 43.50 42.80 42.85 0.40 -0.92% 42.85 38 43.00 6 34.84
2020-10-16 2101 889523 554 38459880 42.80 43.75 42.70 43.00 0.15 0.35% 42.95 13 43.00 24 34.96
2020-10-20 2101 820513 494 35386109 42.90 43.45 42.80 43.25 0.25 0.58% 43.20 1 43.25 1 35.16
2020-10-21 2101 1256915 854 54970905 43.25 44.20 43.05 43.70 0.45 1.04% 43.45 2 43.70 31 35.53
2020-10-22 2101 704478 442 30512650 43.60 43.65 43.10 43.30 0.40 -0.92% 43.30 7 43.45 2 35.20
2020-10-23 2101 553078 385 23919716 43.25 43.70 42.85 43.40 0.10 0.23% 43.30 1 43.50 12 35.28
2020-10-26 2101 561238 379 24405157 43.30 43.70 43.30 43.40 0.00 0% 43.30 3 43.40 3 35.28
2020-10-27 2101 471361 391 20371902 43.10 43.60 43.10 43.15 0.25 -0.58% 43.10 28 43.15 19 35.08
2020-10-28 2101 877104 617 37478134 43.20 43.40 42.05 42.30 0.85 -1.97% 42.25 6 42.30 18 34.39
2020-10-29 2101 719962 440 30295250 41.90 42.65 41.45 42.35 0.05 0.12% 42.35 1 42.50 1 34.43
2020-10-30 2101 2005492 1196 83657295 42.15 42.50 41.20 41.50 0.85 -2.01% 41.50 1 41.55 6 33.74
2020-11-02 2101 3743283 2396 150233645 41.25 41.45 39.75 40.00 1.50 -3.61% 39.95 6 40.00 296 32.52
2020-11-03 2101 2076035 1521 83225465 40.30 40.55 39.80 40.20 0.20 0.5% 40.20 68 40.30 1 32.68
2020-11-04 2101 1367801 661 55778694 40.30 41.15 40.30 41.05 0.85 2.11% 41.05 7 41.10 11 33.37
2020-11-05 2101 2132291 1174 89627203 41.20 42.50 41.00 42.30 1.25 3.05% 42.25 37 42.30 9 34.39
2020-11-06 2101 1055684 601 44586862 42.70 42.70 41.95 41.95 0.35 -0.83% 41.95 33 42.00 3 42.37
2020-11-09 2101 1253463 633 53444179 41.95 42.85 41.95 42.80 0.85 2.03% 42.75 10 42.80 18 43.23
2020-11-10 2101 2750043 1161 120210352 42.80 44.20 42.60 43.55 0.75 1.75% 43.55 24 43.60 6 43.99
2020-11-11 2101 1691221 862 74156356 43.35 44.10 43.30 44.05 0.50 1.15% 44.00 23 44.05 10 44.49
2020-11-12 2101 966892 482 42344847 44.40 44.40 43.40 43.45 0.60 -1.36% 43.45 9 43.75 1 43.89
2020-11-13 2101 1454411 667 64133368 43.50 44.60 43.50 43.60 0.15 0.35% 43.60 15 43.70 6 44.04
2020-11-16 2101 1921273 1386 82872014 43.80 44.00 42.80 43.00 0.60 -1.38% 43.00 15 43.10 1 43.43
2020-11-18 2101 2169491 853 93332977 43.05 43.50 42.70 43.50 0.45 1.16% 43.50 170 43.55 9 43.94
2020-11-19 2101 1527221 701 66937505 43.30 44.25 43.10 43.85 0.35 0.8% 43.85 8 43.90 11 44.29
2020-11-23 2101 977268 510 43381834 44.20 44.75 44.05 44.10 0.10 0.57% 44.05 29 44.10 6 44.55
2020-11-24 2101 665551 372 29130929 44.10 44.20 43.60 43.65 0.45 -1.02% 43.65 23 43.70 11 44.09
2020-11-25 2101 704486 382 30951483 43.90 44.45 43.65 43.75 0.10 0.23% 43.70 20 43.80 12 44.19
2020-11-26 2101 698935 360 30590148 43.75 43.95 43.60 43.65 0.10 -0.23% 43.60 27 43.70 3 44.09
2020-11-27 2101 1094041 485 47374821 43.55 43.65 43.10 43.30 0.35 -0.8% 43.30 9 43.35 1 43.74
2020-11-30 2101 1243472 595 54240659 43.30 44.20 43.30 43.40 0.10 0.23% 43.35 10 43.40 1 43.84
2020-12-01 2101 925431 447 40106533 43.45 43.60 43.20 43.25 0.15 -0.35% 43.25 15 43.45 10 43.69
2020-12-02 2101 1962729 1086 85444465 43.80 44.00 43.25 43.25 0.00 0% 43.25 40 43.30 2 43.69
2020-12-04 2101 1594446 702 67639500 42.60 42.90 42.15 42.75 0.15 -1.16% 42.75 40 42.80 14 43.18
2020-12-07 2101 1826132 839 78274566 42.75 43.50 42.25 43.50 0.75 1.75% 43.50 17 43.55 10 43.94
2020-12-11 2101 1261251 667 52382838 41.70 42.15 41.20 41.45 0.25 -4.71% 41.45 11 41.50 5 41.87
2020-12-16 2101 563739 435 23461753 41.25 41.85 41.25 41.80 0.65 0.84% 41.60 2 41.80 7 42.22
2020-12-18 2101 3073654 1826 131412304 41.90 43.60 41.90 42.30 1.00 1.2% 42.30 2 42.35 1 42.73
2020-12-21 2101 702657 432 29503637 42.45 42.45 41.60 42.05 0.25 -0.59% 42.05 9 42.10 18 42.47
2020-12-22 2101 1229230 742 51172326 42.00 42.00 41.30 41.30 0.75 -1.78% 41.30 44 41.35 6 41.72
2020-12-25 2101 379044 247 15768241 41.40 41.85 41.40 41.50 0.10 0.48% 41.50 9 41.55 1 41.92
2020-12-28 2101 939725 521 39290882 41.75 42.15 41.40 41.95 0.45 1.08% 41.95 3 42.00 22 42.37
2020-12-29 2101 530581 324 22258720 41.95 42.25 41.80 41.80 0.15 -0.36% 41.75 14 41.80 6 42.22
2020-12-30 2101 834337 637 35075592 41.80 42.25 41.70 42.00 0.20 0.48% 42.00 8 42.05 18 42.42