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　　　47.10
0
0%		46.45
-0.65
-1.38%		 46.15
-0.3
-0.65%		46.70
0.55
1.19%		 　46.60
-0.1
-0.21%		45.80
-0.8
-1.72%		45.85
0.05
0.11%		45.45
-0.4
-0.87%		46.35
0.9
1.98%		 　45.60
-0.75
-1.62%		45.40
-0.2
-0.44%		43.95
-1.45
-3.19%		44.20
0.25
0.57%		45.35
1.15
2.6%		 　45.10
-0.25
-0.55%		44.65
-0.45
-1%		44.90
0.25
0.56%		44.50
-0.4
-0.89%		44.50
0
0%		 45.51
2 月　44.80
0.3
0.67%		45.25
0.45
1%		45.10
-0.15
-0.33%		 　　　　　　　　　　　45.25
0.15
0.33%		45.35
0.1
0.22%		45.55
0.2
0.44%		 　　46.75
1.2
2.63%		 46.65
-0.1
-0.21%		 45.86
3 月　46.05
-0.6
-1.29%		46.25
0.2
0.43%		46.40
0.15
0.32%		46.15
-0.25
-0.54%		 　46.65
0.5
1.08%		47.05
0.4
0.86%		48.10
1.05
2.23%		47.80
-0.3
-0.62%		47.60
-0.2
-0.42%		 　46.80
-0.8
-1.68%		47.20
0.4
0.85%		47.05
-0.15
-0.32%		47.40
0.35
0.74%		47.30
-0.1
-0.21%		 　47.20
-0.1
-0.21%		47.05
-0.15
-0.32%		46.80
-0.25
-0.53%		47.00
0.2
0.43%		47.15
0.15
0.32%		 　47.15
0
0%		47.10
-0.05
-0.11%		 47.02
4 月47.40
0.3
0.64%		 　　　47.35
-0.05
-0.11%		47.35
0
0%		47.65
0.3
0.63%		47.55
-0.1
-0.21%		 　48.00
0.45
0.95%		48.25
0.25
0.52%		48.65
0.4
0.83%		48.90
0.25
0.51%		50.50
1.6
3.27%		 　51.70
1.2
2.38%		51.90
0.2
0.39%		54.50
2.6
5.01%		55.10
0.6
1.1%		54.80
-0.3
-0.54%		 　56.60
1.8
3.28%		57.60
1
1.77%		59.80
2.2
3.82%		58.00
-1.8
-3.01%		 52.11
5 月　　58.70
0.7
1.21%		56.40
-2.3
-3.92%		56.20
-0.2
-0.35%		56.20
0
0%		56.20
0
0%		 　59.00
2.8
4.98%		56.80
-2.2
-3.73%		51.30
-5.5
-9.68%		51.70
0.4
0.78%		51.30
-0.4
-0.77%		 　49.50
-1.8
-3.51%		53.30
3.8
7.68%		53.10
-0.2
-0.38%		53.00
-0.1
-0.19%		54.90
1.9
3.58%		 　55.60
0.7
1.28%		55.50
-0.1
-0.18%		57.70
2.2
3.96%		56.20
-1.5
-2.6%		56.50
0.3
0.53%		 56.90
0.4
0.71%		55.15
6 月55.00
-1.9
-3.34%		56.90
1.9
3.45%		56.00
-0.9
-1.58%		54.80
-1.2
-2.14%		 　53.80
-1
-1.82%		54.30
0.5
0.93%		53.50
-0.8
-1.47%		53.20
-0.3
-0.56%		53.20
0
0%		 　　52.70
-0.5
-0.94%		51.90
-0.8
-1.52%		52.10
0.2
0.39%		51.50
-0.6
-1.15%		 　51.80
0.3
0.58%		51.70
-0.1
-0.19%		52.30
0.6
1.16%		52.10
-0.2
-0.38%		51.70
-0.4
-0.77%		 　51.20
-0.5
-0.97%		50.90
-0.3
-0.59%		51.10
0.2
0.39%		 52.79
7 月51.40
0.3
0.59%		51.80
0.4
0.78%		 　51.10
-0.7
-1.35%		50.90
-0.2
-0.39%		51.10
0.2
0.39%		51.70
0.6
1.17%		51.60
-0.1
-0.19%		 　51.60
0
0%		51.60
0
0%		51.50
-0.1
-0.19%		52.30
0.8
1.55%		52.40
0.1
0.19%		 　51.90
-0.5
-0.95%		51.20
-0.7
-1.35%		51.50
0.3
0.59%		51.20
-0.3
-0.58%		51.30
0.1
0.2%		 　51.40
0.1
0.19%		51.10
-0.3
-0.58%		50.50
-0.6
-1.17%		51.20
0.7
1.39%		50.50
-0.7
-1.37%		 51.39
8 月　50.80
0.3
0.59%		50.60
-0.2
-0.39%		50.70
0.1
0.2%		50.20
-0.5
-0.99%		50.00
-0.2
-0.4%		 　49.50
-0.5
-1%		48.70
-0.8
-1.62%		48.60
-0.1
-0.21%		49.25
0.65
1.34%		48.55
-0.7
-1.42%		 　47.85
-0.7
-1.44%		47.85
0
0%		47.75
-0.1
-0.21%		47.05
-0.7
-1.47%		46.75
-0.3
-0.64%		 　47.75
1
2.14%		48.65
0.9
1.88%		48.70
0.05
0.1%		48.60
-0.1
-0.21%		48.65
0.05
0.1%		 　48.70
0.05
0.1%		48.75
0.05
0.1%		48.76
9 月48.90
0.15
0.31%		48.55
-0.35
-0.72%		49.10
0.55
1.13%		 　48.60
-0.5
-1.02%		48.40
-0.2
-0.41%		47.55
-0.85
-1.76%		47.60
0.05
0.11%		47.70
0.1
0.21%		 　47.70
0
0%		48.55
0.85
1.78%		48.80
0.25
0.51%		48.80
0
0%		48.45
-0.35
-0.72%		 　　　47.95
-0.5
-1.03%		48.10
0.15
0.31%		48.00
-0.1
-0.21%		 　48.60
0.6
1.25%		49.45
0.85
1.75%		48.65
-0.8
-1.62%		49.05
0.4
0.82%		 48.43
10 月49.30
0.25
0.51%		 　50.70
1.4
2.84%		50.30
-0.4
-0.79%		49.60
-0.7
-1.39%		50.00
0.4
0.81%		50.10
0.1
0.2%		 　　50.40
0.3
0.6%		49.90
-0.5
-0.99%		49.80
-0.1
-0.2%		49.85
0.05
0.1%		 　50.20
0.35
0.7%		51.10
0.9
1.79%		51.80
0.7
1.37%		51.20
-0.6
-1.16%		49.80
-1.4
-2.73%		 　49.80
0
0%		49.80
0
0%		49.10
-0.7
-1.41%		48.70
-0.4
-0.81%		48.40
-0.3
-0.62%		 49.92
11 月48.45
0.05
0.1%		48.65
0.2
0.41%		49.05
0.4
0.82%		49.25
0.2
0.41%		49.00
-0.25
-0.51%		 　48.90
-0.1
-0.2%		48.70
-0.2
-0.41%		48.80
0.1
0.21%		48.60
-0.2
-0.41%		48.75
0.15
0.31%		 　48.70
-0.05
-0.1%		48.95
0.25
0.51%		48.95
0
0%		48.95
0
0%		49.10
0.15
0.31%		 　48.85
-0.25
-0.51%		49.75
0.9
1.84%		49.55
-0.2
-0.4%		49.85
0.3
0.61%		49.80
-0.05
-0.1%		 　49.40
-0.4
-0.8%		49.05
-0.35
-0.71%		 49.04
12 月49.05
0
0%		48.80
-0.25
-0.51%		49.05
0.25
0.51%		 　48.90
-0.15
-0.31%		48.90
0
0%		49.10
0.2
0.41%		49.10
0
0%		49.05
-0.05
-0.1%		 　49.15
0.1
0.2%		49.05
-0.1
-0.2%		49.05
0
0%		49.40
0.35
0.71%		49.35
-0.05
-0.1%		 　49.25
-0.1
-0.2%		49.45
0.2
0.41%		49.30
-0.15
-0.3%		49.30
0
0%		49.30
0
0%		 　49.75
0.45
0.91%		50.10
0.35
0.7%		50.10
0
0%		50.20
0.1
0.2%		　49.3

說明:最高漲幅:7.68%最低跌幅:-9.68% 最高價:59.80最低價:43.95平均價:49.73,灰色底表示週末,漲136天(76.35)元,跌138天(-70.05)元,平盤28天
8%=1,5%=3,4%=3,3%=9,2%=13,1%=65,0%=70,-0%=1,-1%=4,-2%=5,-3%=13,-4%=49,-5%=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
2021-01-04 1702 731818 485 34470596 47.00 47.30 46.90 47.10 0.10 0% 47.10 2 47.15 2 11.86
2021-01-05 1702 634134 470 29517330 47.15 47.15 46.15 46.45 0.65 -1.38% 46.45 6 46.50 30 11.70
2021-01-07 1702 545219 398 25177754 46.25 46.45 45.95 46.15 0.05 -0.65% 46.10 19 46.25 2 11.62
2021-01-08 1702 592611 404 27570764 46.15 46.75 46.15 46.70 0.55 1.19% 46.65 13 46.70 2 11.76
2021-01-11 1702 461137 355 21476410 47.00 47.00 46.35 46.60 0.10 -0.21% 46.60 5 46.65 8 11.74
2021-01-12 1702 889559 652 40945664 46.75 46.80 45.70 45.80 0.80 -1.72% 45.80 10 45.85 1 11.54
2021-01-13 1702 694762 474 31883765 46.00 46.15 45.45 45.85 0.05 0.11% 45.80 10 45.90 3 11.55
2021-01-14 1702 576652 459 26271689 45.90 45.90 45.45 45.45 0.40 -0.87% 45.45 58 45.60 8 11.45
2021-01-15 1702 2386314 1488 111715066 48.00 48.00 46.00 46.35 0.90 1.98% 46.30 4 46.40 11 11.68
2021-01-18 1702 818100 632 37261460 46.30 46.30 45.05 45.60 0.75 -1.62% 45.60 21 45.80 4 11.49
2021-01-19 1702 612263 385 27800442 45.60 45.70 45.30 45.40 0.20 -0.44% 45.40 3 45.45 6 11.44
2021-01-20 1702 1540130 1186 68400643 45.30 45.30 43.90 43.95 1.45 -3.19% 43.95 24 44.05 7 11.07
2021-01-21 1702 727479 506 32284124 44.10 44.95 44.10 44.20 0.25 0.57% 44.20 21 44.40 2 11.13
2021-01-22 1702 631658 421 28440479 44.50 45.70 44.30 45.35 1.15 2.6% 45.30 1 45.35 30 11.42
2021-01-25 1702 498116 318 22508182 45.40 45.45 44.95 45.10 0.25 -0.55% 45.10 8 45.15 13 11.36
2021-01-26 1702 671063 330 30101095 45.05 45.20 44.65 44.65 0.45 -1% 44.65 28 44.70 1 11.25
2021-01-27 1702 247734 189 11132039 44.85 45.10 44.80 44.90 0.25 0.56% 44.95 9 45.00 10 11.31
2021-01-28 1702 502116 365 22374747 44.80 44.80 44.50 44.50 0.40 -0.89% 44.50 59 44.65 9 11.21
2021-01-29 1702 455844 393 20352729 44.50 45.00 44.50 44.50 0.00 0% 44.45 9 44.50 3 11.21
2021-02-02 1702 374471 289 16782551 44.50 45.00 44.40 44.80 0.25 0.67% 44.80 61 44.85 12 11.28
2021-02-03 1702 328790 260 14812023 44.80 45.35 44.65 45.25 0.45 1% 45.25 17 45.30 4 11.40
2021-02-04 1702 281514 202 12679601 44.85 45.20 44.85 45.10 0.15 -0.33% 45.05 3 45.10 2 11.36
2021-02-17 1702 654320 517 29621471 45.65 45.65 45.00 45.25 0.15 0.33% 45.25 13 45.30 15 11.40
2021-02-18 1702 373337 268 16921993 45.45 45.45 45.20 45.35 0.10 0.22% 45.30 12 45.35 23 11.42
2021-02-19 1702 479399 347 21817087 45.50 45.60 45.35 45.55 0.20 0.44% 45.50 56 45.55 3 11.47
2021-02-23 1702 784081 540 36445912 46.60 46.75 46.15 46.75 0.45 2.63% 46.70 32 46.75 6 11.78
2021-02-25 1702 582214 402 27006799 46.25 46.70 46.15 46.65 0.40 -0.21% 46.65 4 46.70 9 11.75
2021-03-02 1702 483106 402 22247582 46.35 46.35 46.00 46.05 0.10 -1.29% 46.00 49 46.05 2 11.60
2021-03-03 1702 350062 304 16175905 46.15 46.35 46.00 46.25 0.20 0.43% 46.20 46 46.30 9 11.65
2021-03-04 1702 346589 290 16015249 46.25 46.40 46.00 46.40 0.15 0.32% 46.35 1 46.40 1 11.69
2021-03-05 1702 311687 287 14389288 46.30 46.35 46.00 46.15 0.25 -0.54% 46.15 4 46.20 11 11.62
2021-03-08 1702 1044600 572 48560467 46.35 46.70 46.20 46.65 0.50 1.08% 46.60 6 46.65 8 11.75
2021-03-09 1702 2823073 1872 134459766 47.50 48.20 47.05 47.05 0.40 0.86% 47.05 8 47.10 1 11.85
2021-03-10 1702 1948572 1351 93414553 47.70 48.40 47.40 48.10 1.05 2.23% 48.05 4 48.10 83 12.12
2021-03-11 1702 1331414 993 63865233 48.10 48.50 47.70 47.80 0.30 -0.62% 47.80 7 47.85 9 12.04
2021-03-12 1702 493315 387 23509912 48.00 48.00 47.50 47.60 0.20 -0.42% 47.60 37 47.65 9 11.99
2021-03-15 1702 1346840 1280 63261564 47.60 47.60 46.80 46.80 0.80 -1.68% 46.80 62 46.90 2 11.79
2021-03-16 1702 530607 502 25025926 46.95 47.35 46.95 47.20 0.40 0.85% 47.15 7 47.20 15 11.89
2021-03-17 1702 554695 534 26176639 47.25 47.35 47.05 47.05 0.15 -0.32% 47.05 29 47.15 2 11.85
2021-03-18 1702 503228 429 23845745 47.10 47.50 47.10 47.40 0.35 0.74% 47.40 7 47.45 6 11.94
2021-03-19 1702 579873 561 27360815 47.50 47.50 47.00 47.30 0.10 -0.21% 47.15 8 47.30 20 11.91
2021-03-22 1702 610182 627 28711479 47.30 47.30 47.00 47.20 0.10 -0.21% 47.15 3 47.20 8 11.89
2021-03-23 1702 504930 468 23827010 47.30 47.50 47.00 47.05 0.15 -0.32% 47.00 58 47.05 48 11.85
2021-03-24 1702 538686 546 25254236 47.00 47.05 46.80 46.80 0.25 -0.53% 46.80 127 46.95 2 11.79
2021-03-25 1702 407169 423 19086659 46.85 47.00 46.75 47.00 0.20 0.43% 46.95 19 47.00 32 11.84
2021-03-26 1702 669425 632 31616279 47.50 47.50 47.05 47.15 0.15 0.32% 47.15 6 47.20 20 12.31
2021-03-29 1702 851690 834 40051773 47.25 47.30 46.90 47.15 0.00 0% 47.10 8 47.15 14 12.31
2021-03-30 1702 912983 797 42914300 47.10 47.15 46.95 47.10 0.05 -0.11% 47.05 5 47.10 3 12.30
2021-04-01 1702 441124 378 20880036 47.40 47.50 47.20 47.40 0.15 0.64% 47.35 2 47.40 22 12.38
2021-04-06 1702 496287 393 23487943 47.40 47.50 47.20 47.35 0.05 -0.11% 47.30 23 47.35 5 12.36
2021-04-07 1702 583461 431 27573274 47.25 47.35 47.15 47.35 0.00 0% 47.25 19 47.35 36 12.36
2021-04-08 1702 717996 559 34099709 47.35 47.80 47.25 47.65 0.30 0.63% 47.65 2 47.70 4 12.44
2021-04-09 1702 638029 480 30385264 47.80 47.85 47.50 47.55 0.10 -0.21% 47.55 17 47.60 5 12.42
2021-04-12 1702 1028591 720 49326994 48.05 48.30 47.80 48.00 0.45 0.95% 47.95 4 48.00 47 12.53
2021-04-13 1702 2142891 1480 104809497 48.45 49.45 48.25 48.25 0.25 0.52% 48.25 4 48.50 13 12.60
2021-04-14 1702 1213104 799 58761489 48.50 48.90 47.80 48.65 0.40 0.83% 48.65 1 48.70 18 12.70
2021-04-15 1702 715576 585 34948134 48.65 49.10 48.50 48.90 0.25 0.51% 48.85 8 48.90 9 12.77
2021-04-16 1702 2332017 1571 116419058 49.10 50.60 49.00 50.50 1.60 3.27% 50.40 20 50.50 178 13.19
2021-04-19 1702 2809605 1946 144817128 51.40 52.00 50.80 51.70 1.20 2.38% 51.70 9 51.80 15 13.50
2021-04-20 1702 2063763 1365 106449854 51.50 52.10 50.50 51.90 0.20 0.39% 51.90 31 52.00 10 13.55
2021-04-21 1702 7645527 5057 417665437 54.00 55.80 53.60 54.50 2.60 5.01% 54.50 14 54.70 29 14.23
2021-04-22 1702 6223831 3897 345362583 55.50 56.80 54.50 55.10 0.60 1.1% 55.00 18 55.10 1 14.39
2021-04-23 1702 3372518 2173 184534405 55.30 55.70 53.40 54.80 0.30 -0.54% 54.80 7 54.90 4 14.31
2021-04-26 1702 3653044 2477 205408952 56.50 56.90 55.40 56.60 1.80 3.28% 56.60 12 56.70 25 14.78
2021-04-27 1702 3630452 2525 206374057 56.70 57.60 55.70 57.60 1.00 1.77% 57.50 21 57.60 166 15.04
2021-04-28 1702 6454180 3753 380484947 57.90 60.10 57.20 59.80 2.20 3.82% 59.70 7 59.80 10 15.61
2021-04-29 1702 4150952 2917 243473274 59.60 59.70 57.40 58.00 1.80 -3.01% 57.90 52 58.00 2 15.14
2021-05-03 1702 4498471 2905 264535222 58.80 59.80 57.80 58.70 0.70 1.21% 58.70 45 58.80 29 15.33
2021-05-04 1702 4320039 2791 245517262 59.00 59.40 55.10 56.40 2.30 -3.92% 56.40 2 56.50 47 14.73
2021-05-05 1702 1282409 1065 72511731 56.70 57.20 55.70 56.20 0.20 -0.35% 56.20 13 56.30 1 14.67
2021-05-06 1702 1922585 1269 107902022 56.40 56.80 55.60 56.20 0.00 0% 56.10 2 56.20 2 14.67
2021-05-07 1702 1183451 801 66651994 56.60 57.10 55.80 56.20 0.00 0% 56.10 16 56.20 8 14.67
2021-05-10 1702 2912566 1889 169491194 57.20 59.00 56.90 59.00 2.80 4.98% 58.90 3 59.00 112 15.40
2021-05-11 1702 3551108 2586 205541477 58.70 59.60 56.00 56.80 2.20 -3.73% 56.70 14 56.80 3 14.83
2021-05-12 1702 4863840 3362 257032872 56.00 57.00 51.20 51.30 5.50 -9.68% 51.30 42 51.40 44 13.39
2021-05-13 1702 2371069 1740 121992323 51.00 52.80 48.50 51.70 0.40 0.78% 51.60 6 51.70 5 13.50
2021-05-14 1702 1631209 1141 83890151 52.60 52.80 50.00 51.30 0.40 -0.77% 51.20 17 51.30 9 13.39
2021-05-17 1702 2537016 1759 125291340 49.00 51.00 48.15 49.50 1.80 -3.51% 49.25 2 49.50 16 10.62
2021-05-18 1702 2656246 1691 138969397 51.00 53.60 50.00 53.30 3.80 7.68% 53.20 14 53.30 27 11.44
2021-05-19 1702 1970892 1255 105171694 54.00 54.70 52.10 53.10 0.20 -0.38% 53.10 15 53.30 19 11.39
2021-05-20 1702 1038138 684 55245003 52.70 54.10 52.70 53.00 0.10 -0.19% 53.00 9 53.10 3 11.37
2021-05-21 1702 2386732 1525 130246858 54.50 55.80 53.50 54.90 1.90 3.58% 54.90 3 55.00 39 11.78
2021-05-24 1702 2126687 1472 118961366 55.00 56.90 54.80 55.60 0.70 1.28% 55.60 7 55.70 1 11.93
2021-05-25 1702 1552557 963 87140859 57.00 57.20 55.30 55.50 0.10 -0.18% 55.50 50 55.60 2 11.91
2021-05-26 1702 3346585 1899 191536973 56.00 59.10 55.00 57.70 2.20 3.96% 57.70 2 57.80 19 12.38
2021-05-27 1702 1434213 975 81401948 57.50 58.00 56.20 56.20 1.50 -2.6% 56.20 33 56.70 9 12.06
2021-05-28 1702 863228 617 48687220 57.00 57.10 56.00 56.50 0.30 0.53% 56.40 25 56.50 2 12.12
2021-05-31 1702 1401629 964 79614963 56.70 57.10 56.50 56.90 0.40 0.71% 56.90 25 57.00 55 12.21
2021-06-01 1702 1067329 754 58678456 55.00 55.40 54.70 55.00 0.00 -3.34% 55.00 5 55.10 7 11.80
2021-06-02 1702 2429268 1529 136275311 55.00 57.20 54.30 56.90 1.90 3.45% 56.80 2 56.90 22 12.21
2021-06-03 1702 1212460 769 68460184 57.00 57.10 56.00 56.00 0.90 -1.58% 55.90 14 56.00 15 12.02
2021-06-04 1702 793015 560 43724209 55.70 55.80 54.80 54.80 1.20 -2.14% 54.80 18 54.90 1 11.76
2021-06-07 1702 684398 614 36872795 54.80 55.20 53.10 53.80 1.00 -1.82% 53.70 16 53.80 2 11.55
2021-06-08 1702 551324 386 29944442 54.40 54.80 53.70 54.30 0.50 0.93% 54.20 16 54.30 22 11.65
2021-06-09 1702 758325 539 40676321 54.70 54.80 53.20 53.50 0.80 -1.47% 53.40 8 53.50 6 11.48
2021-06-10 1702 756674 576 40182297 53.90 54.00 52.80 53.20 0.30 -0.56% 53.20 3 53.30 48 11.42
2021-06-11 1702 535683 451 28454426 53.00 53.50 53.00 53.20 0.00 0% 53.10 7 53.20 2 11.42
2021-06-15 1702 807136 664 42492571 53.20 53.20 52.40 52.70 0.50 -0.94% 52.60 17 52.80 6 11.31
2021-06-16 1702 1017572 876 53016763 52.70 52.70 51.80 51.90 0.80 -1.52% 51.80 78 51.90 3 11.14
2021-06-17 1702 524987 415 27363160 51.80 52.50 51.80 52.10 0.20 0.39% 52.10 8 52.20 5 11.18
2021-06-18 1702 949917 736 49211964 52.10 52.30 51.50 51.50 0.60 -1.15% 51.50 77 51.60 22 11.05
2021-06-21 1702 923435 630 47416179 51.30 51.80 51.00 51.80 0.30 0.58% 51.60 1 51.80 3 11.12
2021-06-22 1702 719978 560 37206546 51.70 51.90 51.30 51.70 0.10 -0.19% 51.60 38 51.70 7 11.09
2021-06-23 1702 633179 521 32801949 51.90 52.30 51.50 52.30 0.60 1.16% 52.20 11 52.30 5 11.22
2021-06-24 1702 663334 504 34489010 52.00 52.30 51.80 52.10 0.20 -0.38% 52.10 106 52.20 8 11.18
2021-06-25 1702 727959 540 37699944 52.20 52.20 51.60 51.70 0.40 -0.77% 51.70 28 51.80 11 11.09
2021-06-28 1702 1013915 726 51921812 51.70 51.70 50.90 51.20 0.50 -0.97% 51.20 33 51.40 1 10.99
2021-06-29 1702 678789 564 34589105 51.10 51.20 50.80 50.90 0.30 -0.59% 50.80 98 50.90 1 10.92
2021-06-30 1702 664717 483 33925066 50.90 51.40 50.90 51.10 0.20 0.39% 51.10 1 51.20 12 10.97
2021-07-01 1702 873352 707 45183056 51.20 52.40 51.20 51.40 0.30 0.59% 51.30 14 51.40 3 11.03
2021-07-02 1702 540974 454 27996705 51.80 52.00 51.50 51.80 0.40 0.78% 51.80 16 51.90 8 11.12
2021-07-05 1702 2226762 1449 113667739 52.20 52.20 50.70 51.10 0.70 -1.35% 51.00 38 51.10 2 10.97
2021-07-06 1702 676007 485 34462108 51.10 51.30 50.80 50.90 0.20 -0.39% 50.80 44 50.90 7 10.92
2021-07-07 1702 509213 338 26003696 50.90 51.30 50.80 51.10 0.20 0.39% 51.10 5 51.20 33 10.97
2021-07-08 1702 566100 412 29130710 51.60 51.80 51.20 51.70 0.60 1.17% 51.60 19 51.70 2 11.09
2021-07-09 1702 506797 361 25998572 51.70 51.70 51.10 51.60 0.10 -0.19% 51.30 8 51.60 3 11.07
2021-07-12 1702 554437 400 28513637 51.60 51.70 51.20 51.60 0.00 0% 51.50 3 51.60 12 11.07
2021-07-13 1702 628988 436 32488661 51.60 51.90 51.50 51.60 0.00 0% 51.60 1 51.70 1 11.07
2021-07-14 1702 533489 349 27483073 51.60 51.70 51.30 51.50 0.10 -0.19% 51.40 11 51.50 5 11.05
2021-07-15 1702 818944 585 42587337 51.60 52.30 51.50 52.30 0.80 1.55% 52.20 56 52.30 12 11.22
2021-07-16 1702 1405583 944 74028921 52.40 53.20 52.00 52.40 0.10 0.19% 52.40 9 52.50 7 11.24
2021-07-19 1702 597258 453 31030557 52.40 52.50 51.60 51.90 0.50 -0.95% 51.80 29 52.00 2 11.14
2021-07-20 1702 576706 444 29615918 51.70 52.00 51.10 51.20 0.70 -1.35% 51.20 5 51.30 1 10.99
2021-07-21 1702 781290 525 40254222 52.10 52.10 51.20 51.50 0.30 0.59% 51.40 7 51.60 1 11.05
2021-07-22 1702 416000 304 21387100 51.60 51.80 51.00 51.20 0.30 -0.58% 51.20 12 51.30 7 10.99
2021-07-23 1702 406664 245 20888824 51.40 51.60 51.10 51.30 0.10 0.2% 51.30 8 51.40 3 11.01
2021-07-26 1702 278281 220 14286321 51.40 51.60 51.20 51.40 0.10 0.19% 51.30 29 51.50 6 11.03
2021-07-27 1702 273527 198 14005400 51.40 51.60 51.10 51.10 0.30 -0.58% 51.10 8 51.20 13 10.97
2021-07-28 1702 680784 490 34419913 51.00 51.20 50.10 50.50 0.60 -1.17% 50.40 23 50.50 6 10.84
2021-07-29 1702 213217 216 10861421 50.50 51.20 50.50 51.20 0.70 1.39% 51.00 5 51.20 9 10.99
2021-07-30 1702 400751 349 20271703 50.80 51.00 50.40 50.50 0.70 -1.37% 50.50 42 50.70 3 10.84
2021-08-02 1702 187351 179 9466363 50.90 50.90 50.30 50.80 0.30 0.59% 50.70 9 50.90 32 10.90
2021-08-03 1702 243222 237 12293984 50.80 50.90 50.40 50.60 0.20 -0.39% 50.60 6 50.70 7 10.86
2021-08-04 1702 242418 176 12274013 50.60 50.80 50.50 50.70 0.10 0.2% 50.60 51 50.70 1 10.88
2021-08-05 1702 612800 482 30840158 50.70 50.80 50.10 50.20 0.50 -0.99% 50.20 26 50.30 5 10.77
2021-08-06 1702 468728 425 23445879 50.30 50.40 49.85 50.00 0.20 -0.4% 49.95 34 50.00 4 10.73
2021-08-09 1702 603853 536 29913856 50.00 50.00 49.25 49.50 0.50 -1% 49.50 17 49.55 6 10.62
2021-08-10 1702 1128568 964 55034625 49.50 49.50 48.55 48.70 0.80 -1.62% 48.70 11 48.75 8 10.45
2021-08-11 1702 475726 356 23174176 48.65 49.20 48.50 48.60 0.10 -0.21% 48.60 30 48.65 2 10.43
2021-08-12 1702 248184 244 12181945 48.60 49.30 48.60 49.25 0.65 1.34% 49.20 1 49.25 5 10.57
2021-08-13 1702 561329 522 27276273 49.25 49.30 48.35 48.55 0.70 -1.42% 48.50 24 48.55 8 10.42
2021-08-16 1702 446271 467 21377035 48.30 48.30 47.60 47.85 0.70 -1.44% 47.80 9 47.85 3 10.03
2021-08-17 1702 271467 244 13023113 47.85 48.20 47.85 47.85 0.00 0% 47.85 29 47.90 7 10.03
2021-08-18 1702 485006 438 23065420 47.85 47.85 47.35 47.75 0.10 -0.21% 47.75 1 47.80 4 10.01
2021-08-19 1702 489185 452 23108865 47.70 47.70 47.00 47.05 0.70 -1.47% 47.05 8 47.15 1 9.86
2021-08-20 1702 447635 436 20870179 47.05 47.05 46.35 46.75 0.30 -0.64% 46.70 1 46.80 3 9.80
2021-08-23 1702 253844 222 12074740 46.90 47.75 46.90 47.75 1.00 2.14% 47.70 6 47.75 5 10.01
2021-08-24 1702 562026 457 27391663 48.60 49.30 48.20 48.65 0.90 1.88% 48.65 20 48.70 1 10.20
2021-08-25 1702 163977 168 7974134 48.65 48.90 48.45 48.70 0.05 0.1% 48.70 1 48.75 4 10.21
2021-08-26 1702 174490 177 8474924 48.50 48.75 48.40 48.60 0.10 -0.21% 48.55 5 48.60 1 10.19
2021-08-27 1702 154841 154 7532555 48.50 48.85 48.40 48.65 0.05 0.1% 48.65 3 48.70 20 10.20
2021-08-30 1702 159821 166 7766815 48.40 48.80 48.40 48.70 0.05 0.1% 48.65 25 48.70 1 10.21
2021-08-31 1702 244656 226 11898587 48.70 48.80 48.40 48.75 0.05 0.1% 48.75 1 48.85 52 10.22
2021-09-01 1702 240874 230 11797911 48.75 49.15 48.75 48.90 0.15 0.31% 48.90 19 48.95 11 10.25
2021-09-02 1702 216703 196 10537491 48.90 48.90 48.50 48.55 0.35 -0.72% 48.55 32 48.60 6 10.18
2021-09-03 1702 276595 247 13557679 48.55 49.20 48.55 49.10 0.55 1.13% 49.10 1 49.15 21 10.29
2021-09-06 1702 311257 308 15182075 49.60 49.60 48.50 48.60 0.50 -1.02% 48.60 2 48.65 4 10.19
2021-09-07 1702 144189 166 6983354 48.60 48.60 48.30 48.40 0.20 -0.41% 48.40 3 48.45 1 10.15
2021-09-08 1702 459837 467 22003599 48.40 48.40 47.50 47.55 0.85 -1.76% 47.55 3 47.65 4 9.97
2021-09-09 1702 203928 211 9678808 47.60 47.70 47.20 47.60 0.05 0.11% 47.60 5 47.65 2 9.98
2021-09-10 1702 233554 256 11136955 47.55 47.90 47.55 47.70 0.10 0.21% 47.65 4 47.75 2 10.00
2021-09-13 1702 312776 301 14888400 47.70 47.75 47.35 47.70 0.00 0% 47.65 3 47.70 6 10.00
2021-09-14 1702 324898 341 15709391 47.80 48.65 47.80 48.55 0.85 1.78% 48.50 10 48.55 1 10.18
2021-09-15 1702 225661 260 10945148 48.65 48.80 48.30 48.80 0.25 0.51% 48.75 4 48.80 4 10.23
2021-09-16 1702 225004 165 10967519 48.85 48.85 48.60 48.80 0.00 0% 48.75 3 48.80 2 10.23
2021-09-17 1702 150000 124 7277400 48.60 48.70 48.35 48.45 0.35 -0.72% 48.45 4 48.50 2 10.16
2021-09-22 1702 315474 360 15088638 47.70 48.00 47.65 47.95 0.50 -1.03% 47.95 5 48.00 11 10.05
2021-09-23 1702 111602 97 5366169 48.00 48.20 47.95 48.10 0.15 0.31% 48.10 8 48.15 4 10.08
2021-09-24 1702 252119 218 12140545 48.15 48.45 47.95 48.00 0.10 -0.21% 48.00 9 48.05 3 10.06
2021-09-27 1702 348716 267 16950696 48.00 48.80 48.00 48.60 0.60 1.25% 48.60 26 48.70 3 10.19
2021-09-28 1702 1295271 1027 63768502 48.75 49.60 48.70 49.45 0.85 1.75% 49.45 15 49.50 14 10.37
2021-09-29 1702 837138 698 41029271 49.70 49.70 48.60 48.65 0.80 -1.62% 48.65 1 48.70 2 10.20
2021-09-30 1702 998599 759 48558088 48.90 49.10 48.05 49.05 0.40 0.82% 49.00 18 49.05 7 10.28
2021-10-01 1702 1387080 895 68635144 49.00 50.70 48.60 49.30 0.25 0.51% 49.30 13 49.35 5 10.34
2021-10-04 1702 2160953 1609 108851765 49.95 50.90 49.55 50.70 1.40 2.84% 50.60 6 50.70 15 10.63
2021-10-05 1702 989719 1309 49345775 50.40 50.40 49.15 50.30 0.40 -0.79% 50.20 10 50.30 9 10.55
2021-10-06 1702 620016 551 30897743 50.60 50.60 49.55 49.60 0.70 -1.39% 49.55 12 49.70 8 10.40
2021-10-07 1702 615553 554 30840500 50.00 50.50 49.90 50.00 0.40 0.81% 50.00 13 50.10 25 10.48
2021-10-08 1702 556129 461 27810894 50.70 50.70 49.60 50.10 0.10 0.2% 50.00 3 50.10 2 10.50
2021-10-12 1702 534905 468 26808000 49.70 50.60 49.55 50.40 0.30 0.6% 50.30 11 50.40 9 10.57
2021-10-13 1702 511613 437 25694452 50.60 50.70 49.90 49.90 0.50 -0.99% 49.90 7 49.95 5 10.46
2021-10-14 1702 318080 265 15898860 50.10 50.40 49.70 49.80 0.10 -0.2% 49.75 14 49.85 2 10.44
2021-10-15 1702 389822 353 19382134 50.10 50.10 49.40 49.85 0.05 0.1% 49.80 8 49.85 14 10.45
2021-10-18 1702 416551 287 20863239 50.00 50.50 49.60 50.20 0.35 0.7% 50.20 3 50.30 16 10.52
2021-10-19 1702 1133638 906 57796642 50.60 51.30 50.50 51.10 0.90 1.79% 51.00 27 51.10 22 10.71
2021-10-20 1702 2041821 1510 106013928 52.00 52.40 51.50 51.80 0.70 1.37% 51.80 12 51.90 30 10.86
2021-10-21 1702 2237604 1593 113361929 51.00 51.20 50.10 51.20 0.60 -1.16% 51.00 1 51.20 9 10.73
2021-10-22 1702 1346721 1025 67334900 50.80 50.80 49.80 49.80 1.40 -2.73% 49.80 31 49.85 6 10.44
2021-10-25 1702 384592 307 19182793 49.70 50.20 49.70 49.80 0.00 0% 49.80 6 49.85 5 10.44
2021-10-26 1702 471752 345 23486137 49.75 49.95 49.65 49.80 0.00 0% 49.70 9 49.80 11 10.44
2021-10-27 1702 918096 644 45246226 49.70 49.75 49.10 49.10 0.70 -1.41% 49.10 33 49.25 3 10.29
2021-10-28 1702 693001 592 33775828 49.00 49.00 48.65 48.70 0.40 -0.81% 48.70 4 48.75 20 10.21
2021-10-29 1702 796530 720 38547735 48.75 48.80 48.20 48.40 0.30 -0.62% 48.40 7 48.45 11 10.15
2021-11-01 1702 604821 405 29262867 48.30 48.60 48.25 48.45 0.05 0.1% 48.45 11 48.50 2 10.16
2021-11-02 1702 521455 440 25408248 48.45 49.05 48.45 48.65 0.20 0.41% 48.60 30 48.65 13 10.20
2021-11-03 1702 328395 336 16063506 48.75 49.15 48.75 49.05 0.40 0.82% 49.00 14 49.05 8 10.28
2021-11-04 1702 296566 310 14591236 49.25 49.35 49.10 49.25 0.20 0.41% 49.20 4 49.25 17 10.32
2021-11-05 1702 238844 369 11700670 49.30 49.30 48.90 49.00 0.25 -0.51% 49.00 9 49.05 4 10.27
2021-11-08 1702 284366 270 13915249 49.00 49.05 48.85 48.90 0.10 -0.2% 48.90 3 49.00 5 10.25
2021-11-09 1702 308986 301 15045487 49.00 49.00 48.55 48.70 0.20 -0.41% 48.70 23 48.75 2 10.21
2021-11-10 1702 196071 214 9568029 48.70 49.05 48.65 48.80 0.10 0.21% 48.75 1 48.80 7 10.23
2021-11-11 1702 347748 298 16887581 48.70 48.75 48.45 48.60 0.20 -0.41% 48.55 17 48.65 1 10.19
2021-11-12 1702 179082 182 8719160 48.60 48.85 48.50 48.75 0.15 0.31% 48.70 2 48.75 3 10.96
2021-11-15 1702 301782 238 14709226 48.70 48.90 48.60 48.70 0.05 -0.1% 48.70 7 48.80 4 10.94
2021-11-16 1702 179975 185 8792402 48.70 48.95 48.65 48.95 0.25 0.51% 48.90 4 48.95 12 11.00
2021-11-17 1702 315636 267 15425917 48.85 48.95 48.80 48.95 0.00 0% 48.90 13 48.95 49 11.00
2021-11-18 1702 310236 294 15152138 48.80 48.95 48.70 48.95 0.00 0% 48.90 39 48.95 31 11.00
2021-11-19 1702 269561 252 13233385 48.95 49.30 48.95 49.10 0.15 0.31% 49.10 8 49.15 10 11.03
2021-11-22 1702 293101 255 14323254 49.10 49.10 48.80 48.85 0.25 -0.51% 48.80 73 48.85 3 10.98
2021-11-23 1702 899192 689 44380311 48.90 49.80 48.85 49.75 0.90 1.84% 49.70 11 49.75 15 11.18
2021-11-24 1702 623677 645 31011458 49.75 50.20 49.25 49.55 0.20 -0.4% 49.50 5 49.55 1 11.13
2021-11-25 1702 409492 401 20359839 49.60 49.90 49.45 49.85 0.30 0.61% 49.80 3 49.85 4 11.20
2021-11-26 1702 651848 616 32443898 49.85 50.20 49.45 49.80 0.05 -0.1% 49.80 104 49.85 2 11.19
2021-11-29 1702 481537 415 23712761 49.20 49.60 48.95 49.40 0.40 -0.8% 49.35 4 49.40 10 11.10
2021-11-30 1702 522862 445 25737232 49.45 49.80 49.05 49.05 0.35 -0.71% 49.05 8 49.30 2 11.02
2021-12-01 1702 264711 255 12980122 49.40 49.40 48.85 49.05 0.00 0% 49.05 3 49.15 10 11.02
2021-12-02 1702 218887 228 10689147 48.95 49.05 48.70 48.80 0.25 -0.51% 48.80 6 48.85 8 10.97
2021-12-03 1702 214068 216 10459446 48.65 49.10 48.65 49.05 0.25 0.51% 48.95 4 49.10 23 11.02
2021-12-06 1702 205065 201 10037238 49.10 49.15 48.70 48.90 0.15 -0.31% 48.90 31 49.00 15 10.99
2021-12-07 1702 286691 230 14037575 48.85 49.10 48.85 48.90 0.00 0% 48.90 13 49.00 18 10.99
2021-12-08 1702 224895 197 11019838 49.25 49.25 48.85 49.10 0.20 0.41% 49.05 1 49.10 5 11.03
2021-12-09 1702 168773 160 8287771 49.15 49.30 49.00 49.10 0.00 0% 49.10 6 49.15 13 11.03
2021-12-10 1702 258306 193 12660743 49.10 49.20 48.90 49.05 0.05 -0.1% 49.00 20 49.05 1 11.02
2021-12-13 1702 251766 221 12365256 49.05 49.20 49.05 49.15 0.10 0.2% 49.10 5 49.15 17 11.04
2021-12-14 1702 251871 273 12355144 49.15 49.20 49.00 49.05 0.10 -0.2% 49.00 25 49.05 4 11.02
2021-12-15 1702 272847 260 13403599 49.05 49.25 49.00 49.05 0.00 0% 49.05 6 49.10 1 11.02
2021-12-16 1702 256507 277 12651113 49.30 49.50 49.10 49.40 0.35 0.71% 49.40 7 49.45 6 11.10
2021-12-17 1702 208723 287 10314903 49.50 49.60 49.30 49.35 0.05 -0.1% 49.30 21 49.40 2 11.09
2021-12-20 1702 175917 213 8668953 49.35 49.50 49.15 49.25 0.10 -0.2% 49.25 8 49.30 10 11.07
2021-12-21 1702 295010 247 14518552 49.25 49.45 49.10 49.45 0.20 0.41% 49.40 10 49.45 8 11.11
2021-12-22 1702 250370 221 12353123 49.30 49.45 49.30 49.30 0.15 -0.3% 49.30 5 49.35 1 11.08
2021-12-23 1702 217444 200 10708833 49.40 49.40 49.20 49.30 0.00 0% 49.25 12 49.30 28 11.08
2021-12-24 1702 231546 233 11413301 49.20 49.45 49.15 49.30 0.00 0% 49.30 6 49.35 2 11.08
2021-12-27 1702 398159 350 19774794 49.40 49.85 49.35 49.75 0.45 0.91% 49.75 3 49.80 2 11.18
2021-12-28 1702 983992 837 49414378 50.30 50.70 50.00 50.10 0.35 0.7% 50.10 38 50.20 21 11.26
2021-12-29 1702 578569 595 28996479 50.30 50.40 50.00 50.10 0.00 0% 50.10 6 50.20 22 11.26
2021-12-30 1702 357938 409 17961401 50.50 50.50 50.00 50.20 0.10 0.2% 50.10 17 50.20 4 11.28