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　　　41.00
0
0%		40.45
-0.55
-1.34%		 40.55
0.1
0.25%		41.05
0.5
1.23%		 　41.10
0.05
0.12%		40.45
-0.65
-1.58%		40.65
0.2
0.49%		40.65
0
0%		39.95
-0.7
-1.72%		 　39.40
-0.55
-1.38%		39.20
-0.2
-0.51%		37.20
-2
-5.1%		38.10
0.9
2.42%		38.25
0.15
0.39%		 　38.55
0.3
0.78%		38.00
-0.55
-1.43%		38.50
0.5
1.32%		38.20
-0.3
-0.78%		37.80
-0.4
-1.05%		 39.43
2 月　38.50
0.7
1.85%		38.55
0.05
0.13%		38.10
-0.45
-1.17%		 　　　　　　　　　　　41.85
3.75
9.84%		42.65
0.8
1.91%		43.10
0.45
1.06%		 　　43.10
0
0%		 42.20
-0.9
-2.09%		 41.62
3 月　42.05
-0.15
-0.36%		42.65
0.6
1.43%		42.30
-0.35
-0.82%		42.45
0.15
0.35%		 　42.75
0.3
0.71%		43.20
0.45
1.05%		42.80
-0.4
-0.93%		43.10
0.3
0.7%		43.25
0.15
0.35%		 　43.05
-0.2
-0.46%		42.35
-0.7
-1.63%		41.70
-0.65
-1.53%		41.55
-0.15
-0.36%		40.40
-1.15
-2.77%		 　40.20
-0.2
-0.5%		39.90
-0.3
-0.75%		40.10
0.2
0.5%		40.20
0.1
0.25%		40.50
0.3
0.75%		 　40.55
0.05
0.12%		41.20
0.65
1.6%		 41.7
4 月41.50
0.3
0.73%		 　　　41.05
-0.45
-1.08%		41.10
0.05
0.12%		40.85
-0.25
-0.61%		41.20
0.35
0.86%		 　41.80
0.6
1.46%		41.90
0.1
0.24%		41.95
0.05
0.12%		42.95
1
2.38%		42.55
-0.4
-0.93%		 　44.95
2.4
5.64%		43.65
-1.3
-2.89%		43.80
0.15
0.34%		42.85
-0.95
-2.17%		43.50
0.65
1.52%		 　44.25
0.75
1.72%		44.15
-0.1
-0.23%		43.70
-0.45
-1.02%		43.40
-0.3
-0.69%		 42.65
5 月　　41.60
-1.8
-4.15%		40.00
-1.6
-3.85%		39.90
-0.1
-0.25%		39.80
-0.1
-0.25%		40.35
0.55
1.38%		 　41.90
1.55
3.84%		41.35
-0.55
-1.31%		38.05
-3.3
-7.98%		37.00
-1.05
-2.76%		37.30
0.3
0.81%		 　35.00
-2.3
-6.17%		36.90
1.9
5.43%		36.80
-0.1
-0.27%		36.60
-0.2
-0.54%		37.10
0.5
1.37%		 　38.40
1.3
3.5%		38.55
0.15
0.39%		38.45
-0.1
-0.26%		38.15
-0.3
-0.78%		38.25
0.1
0.26%		 38.10
-0.15
-0.39%		38.5
6 月38.50
0.4
1.05%		38.50
0
0%		38.50
0
0%		38.20
-0.3
-0.78%		 　37.85
-0.35
-0.92%		38.40
0.55
1.45%		38.50
0.1
0.26%		38.85
0.35
0.91%		38.55
-0.3
-0.77%		 　　38.30
-0.25
-0.65%		38.20
-0.1
-0.26%		38.30
0.1
0.26%		38.45
0.15
0.39%		 　38.15
-0.3
-0.78%		38.00
-0.15
-0.39%		38.30
0.3
0.79%		39.00
0.7
1.83%		39.25
0.25
0.64%		 39.25
0
0%		39.00
-0.25
-0.64%		39.00
0
0%		38.40
-0.6
-1.54%		 38.49
7 月38.20
-0.2
-0.52%		38.90
0.7
1.83%		 　40.05
1.15
2.96%		40.00
-0.05
-0.12%		39.95
-0.05
-0.13%		39.90
-0.05
-0.13%		39.90
0
0%		 　40.15
0.25
0.63%		39.90
-0.25
-0.62%		39.85
-0.05
-0.13%		39.85
0
0%		39.85
0
0%		 　39.75
-0.1
-0.25%		39.60
-0.15
-0.38%		39.50
-0.1
-0.25%		39.60
0.1
0.25%		40.05
0.45
1.14%		 　40.00
-0.05
-0.12%		40.05
0.05
0.13%		40.00
-0.05
-0.12%		40.00
0
0%		39.75
-0.25
-0.63%		 39.79
8 月　39.60
-0.15
-0.38%		40.80
1.2
3.03%		40.90
0.1
0.25%		40.80
-0.1
-0.24%		40.50
-0.3
-0.74%		 　40.00
-0.5
-1.23%		39.70
-0.3
-0.75%		39.35
-0.35
-0.88%		39.10
-0.25
-0.64%		37.90
-1.2
-3.07%		 　37.90
0
0%		37.60
-0.3
-0.79%		38.30
0.7
1.86%		37.60
-0.7
-1.83%		37.55
-0.05
-0.13%		 　37.90
0.35
0.93%		37.40
-0.5
-1.32%		38.10
0.7
1.87%		37.95
-0.15
-0.39%		38.20
0.25
0.66%		 　38.25
0.05
0.13%		38.15
-0.1
-0.26%		38.75
9 月38.80
0.65
1.7%		38.60
-0.2
-0.52%		38.80
0.2
0.52%		 　38.65
-0.15
-0.39%		39.30
0.65
1.68%		39.15
-0.15
-0.38%		38.95
-0.2
-0.51%		38.95
0
0%		 　38.90
-0.05
-0.13%		39.40
0.5
1.29%		39.15
-0.25
-0.63%		39.15
0
0%		39.10
-0.05
-0.13%		 　　　38.35
-0.75
-1.92%		38.35
0
0%		38.85
0.5
1.3%		 　39.90
1.05
2.7%		40.10
0.2
0.5%		40.25
0.15
0.37%		41.15
0.9
2.24%		 39.19
10 月40.10
-1.05
-2.55%		 　40.05
-0.05
-0.12%		40.30
0.25
0.62%		40.35
0.05
0.12%		40.95
0.6
1.49%		40.65
-0.3
-0.73%		 　　40.20
-0.45
-1.11%		40.35
0.15
0.37%		40.50
0.15
0.37%		40.55
0.05
0.12%		 　41.25
0.7
1.73%		41.25
0
0%		40.90
-0.35
-0.85%		40.95
0.05
0.12%		40.90
-0.05
-0.12%		 　40.75
-0.15
-0.37%		40.70
-0.05
-0.12%		40.30
-0.4
-0.98%		40.40
0.1
0.25%		40.00
-0.4
-0.99%		 40.47
11 月39.25
-0.75
-1.88%		39.50
0.25
0.64%		39.75
0.25
0.63%		39.80
0.05
0.13%		39.90
0.1
0.25%		 　40.05
0.15
0.38%		40.20
0.15
0.37%		40.40
0.2
0.5%		40.50
0.1
0.25%		40.45
-0.05
-0.12%		 　40.45
0
0%		40.45
0
0%		40.85
0.4
0.99%		41.00
0.15
0.37%		40.75
-0.25
-0.61%		 　40.00
-0.75
-1.84%		39.65
-0.35
-0.88%		40.05
0.4
1.01%		39.40
-0.65
-1.62%		39.10
-0.3
-0.76%		 　38.80
-0.3
-0.77%		38.60
-0.2
-0.52%		 39.88
12 月38.60
0
0%		38.50
-0.1
-0.26%		39.15
0.65
1.69%		 　39.10
-0.05
-0.13%		39.20
0.1
0.26%		39.15
-0.05
-0.13%		39.40
0.25
0.64%		39.40
0
0%		 　39.40
0
0%		39.20
-0.2
-0.51%		39.15
-0.05
-0.13%		38.70
-0.45
-1.15%		38.70
0
0%		 　38.45
-0.25
-0.65%		38.70
0.25
0.65%		38.75
0.05
0.13%		38.75
0
0%		38.85
0.1
0.26%		 　39.40
0.55
1.42%		39.60
0.2
0.51%		39.90
0.3
0.76%		40.10
0.2
0.5%		　39.1

說明:最高漲幅:9.84%最低跌幅:-7.98% 最高價:44.95最低價:35.00平均價:39.9,灰色底表示週末,漲126天(62.25)元,跌148天(-62.85)元,平盤29天
10%=2,6%=2,5%=1,4%=4,3%=5,2%=20,1%=49,0%=72,-0%=1,-1%=1,-2%=2,-3%=4,-4%=6,-5%=17,-6%=55,-7%=62,

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 2101 2979483 1465 121191779 41.25 41.30 40.10 41.00 0.95 0% 40.75 23 41.00 21 41.41
2021-01-05 2101 1938988 984 78371003 40.70 40.70 40.30 40.45 0.55 -1.34% 40.45 57 40.50 19 40.86
2021-01-07 2101 1282244 668 51947791 40.50 40.75 40.35 40.55 0.25 0.25% 40.50 14 40.65 19 40.96
2021-01-08 2101 1819714 972 74475548 40.55 41.35 40.40 41.05 0.50 1.23% 41.05 8 41.10 5 41.46
2021-01-11 2101 1137344 537 46646887 40.65 41.30 40.65 41.10 0.05 0.12% 41.10 41 41.20 1 41.52
2021-01-12 2101 1289812 665 52389062 41.00 41.10 40.35 40.45 0.65 -1.58% 40.40 50 40.45 1 40.86
2021-01-13 2101 1531674 806 62434717 40.25 41.05 40.25 40.65 0.20 0.49% 40.60 16 40.65 15 41.06
2021-01-14 2101 1083313 543 43953484 40.60 40.80 40.25 40.65 0.00 0% 40.60 15 40.65 6 41.06
2021-01-15 2101 1853907 911 74379287 40.45 40.65 39.65 39.95 0.70 -1.72% 39.95 2 40.00 8 40.35
2021-01-18 2101 1629448 835 64382870 39.85 40.00 39.20 39.40 0.55 -1.38% 39.35 28 39.40 1 39.80
2021-01-19 2101 1201444 620 47371722 39.50 40.10 39.20 39.20 0.20 -0.51% 39.20 48 39.30 5 39.60
2021-01-20 2101 2461763 1248 93737564 39.10 39.15 37.15 37.20 2.00 -5.1% 37.20 32 37.30 3 37.58
2021-01-21 2101 1595669 808 60982311 38.10 38.80 37.70 38.10 0.90 2.42% 38.10 5 38.15 38 38.48
2021-01-22 2101 848502 486 32418032 38.65 38.65 38.00 38.25 0.15 0.39% 38.20 7 38.25 22 38.64
2021-01-25 2101 1392571 580 53237561 38.35 38.60 38.00 38.55 0.30 0.78% 38.50 6 38.55 19 38.94
2021-01-26 2101 961659 506 36567663 38.55 38.60 37.70 38.00 0.55 -1.43% 38.00 7 38.05 10 38.38
2021-01-27 2101 588941 291 22613350 38.35 38.55 38.20 38.50 0.50 1.32% 38.50 74 38.55 38 38.89
2021-01-28 2101 618717 269 23663588 38.00 38.45 38.00 38.20 0.30 -0.78% 38.20 5 38.25 3 38.59
2021-01-29 2101 1144771 643 43195365 38.05 38.15 37.40 37.80 0.40 -1.05% 37.75 1 37.80 4 38.18
2021-02-02 2101 1227182 560 47006837 37.75 38.95 37.75 38.50 0.45 1.85% 38.50 30 38.55 79 38.89
2021-02-03 2101 797646 466 30876685 38.65 39.15 38.30 38.55 0.05 0.13% 38.50 17 38.55 64 38.94
2021-02-04 2101 664457 380 25371267 38.10 38.50 38.00 38.10 0.45 -1.17% 38.05 6 38.10 13 38.48
2021-02-17 2101 7393269 2500 300611233 38.65 41.85 38.25 41.85 3.80 9.84% 41.85 200 0.00 0 42.27
2021-02-18 2101 3794014 1781 159898058 41.35 42.80 41.30 42.65 0.80 1.91% 42.65 331 42.70 49 43.08
2021-02-19 2101 5899192 1224 250924270 42.10 43.10 41.95 43.10 0.45 1.06% 42.90 8 43.10 40 43.54
2021-02-23 2101 1201310 688 51663352 42.75 43.30 42.35 43.10 0.35 0% 43.00 9 43.10 10 43.54
2021-02-25 2101 790971 451 33422069 42.60 42.60 42.05 42.20 0.20 -2.09% 42.15 3 42.20 3 42.63
2021-03-02 2101 892610 586 37732211 42.30 43.15 41.90 42.05 0.25 -0.36% 42.05 9 42.10 19 42.47
2021-03-03 2101 1009828 748 42838790 42.10 42.80 41.85 42.65 0.60 1.43% 42.55 9 42.70 9 43.08
2021-03-04 2101 731775 457 30944780 42.70 42.70 42.05 42.30 0.35 -0.82% 42.30 7 42.40 2 42.73
2021-03-05 2101 1254047 763 52940132 42.05 42.80 41.65 42.45 0.15 0.35% 42.40 1 42.45 44 42.88
2021-03-08 2101 2529787 1183 109003706 42.50 43.70 42.50 42.75 0.30 0.71% 42.75 43 42.80 2 43.18
2021-03-09 2101 1578891 854 68145857 43.05 43.55 42.80 43.20 0.45 1.05% 43.20 2 43.25 29 43.64
2021-03-10 2101 715784 409 30723292 43.40 43.40 42.70 42.80 0.40 -0.93% 42.80 17 42.95 31 43.23
2021-03-11 2101 1978706 802 85858390 42.65 43.75 42.65 43.10 0.30 0.7% 43.05 23 43.10 17 43.54
2021-03-12 2101 1691972 633 73310372 43.10 43.70 42.90 43.25 0.15 0.35% 43.10 6 43.25 1 43.69
2021-03-15 2101 1271860 569 55246951 43.30 43.85 43.05 43.05 0.20 -0.46% 43.05 17 43.20 7 43.48
2021-03-16 2101 1424635 707 60680122 43.05 43.25 42.20 42.35 0.70 -1.63% 42.30 38 42.35 36 42.78
2021-03-17 2101 1027468 684 42926829 41.70 42.50 41.50 41.70 0.65 -1.53% 41.65 39 41.70 26 42.12
2021-03-18 2101 843033 474 35111542 41.80 41.95 41.45 41.55 0.15 -0.36% 41.55 10 41.60 5 39.57
2021-03-19 2101 2388670 1235 97210203 41.30 41.55 40.35 40.40 1.15 -2.77% 40.40 85 40.45 13 38.48
2021-03-22 2101 1815420 915 72519443 40.40 40.40 39.40 40.20 0.20 -0.5% 40.20 3 40.30 2 38.29
2021-03-23 2101 1332984 770 53417938 40.05 40.60 39.70 39.90 0.30 -0.75% 39.90 4 40.10 2 38.00
2021-03-24 2101 945727 547 37966925 39.90 40.40 39.90 40.10 0.20 0.5% 40.05 24 40.10 7 38.19
2021-03-25 2101 491133 316 19746971 40.10 40.40 40.00 40.20 0.10 0.25% 40.20 63 40.30 8 38.29
2021-03-26 2101 823533 536 33353027 40.30 40.60 40.30 40.50 0.30 0.75% 40.45 50 40.50 4 38.57
2021-03-29 2101 806081 469 32720455 40.70 40.80 40.45 40.55 0.05 0.12% 40.55 34 40.60 11 38.62
2021-03-30 2101 1052288 634 43044978 40.60 41.20 40.60 41.20 0.65 1.6% 41.20 20 41.25 16 39.24
2021-04-01 2101 1063189 585 43959110 41.65 41.65 41.15 41.50 0.15 0.73% 41.30 7 41.50 15 39.52
2021-04-06 2101 1904416 677 78624636 41.50 41.65 41.05 41.05 0.45 -1.08% 41.05 15 41.10 2 39.10
2021-04-07 2101 1000086 564 41061178 41.05 41.40 40.80 41.10 0.05 0.12% 41.10 6 41.15 24 39.14
2021-04-08 2101 952542 600 38964882 41.00 41.30 40.65 40.85 0.25 -0.61% 40.85 32 40.95 5 38.90
2021-04-09 2101 1629987 496 66814068 40.85 41.20 40.75 41.20 0.35 0.86% 41.15 9 41.20 55 39.24
2021-04-12 2101 1995227 922 83184249 41.30 42.25 41.20 41.80 0.60 1.46% 41.75 9 41.80 30 39.81
2021-04-13 2101 2675548 1150 113175378 42.15 42.75 41.90 41.90 0.10 0.24% 41.90 5 41.95 5 39.90
2021-04-14 2101 2879141 903 120777749 41.90 42.60 41.55 41.95 0.05 0.12% 41.95 14 42.00 3 39.95
2021-04-15 2101 3452220 1778 147909129 42.20 43.30 42.00 42.95 1.00 2.38% 42.95 16 43.00 24 40.90
2021-04-16 2101 2681067 1013 114079899 43.10 43.10 42.30 42.55 0.40 -0.93% 42.55 24 42.60 40 40.52
2021-04-19 2101 8484481 3380 376638668 42.30 45.15 42.15 44.95 2.40 5.64% 44.90 24 44.95 6 42.81
2021-04-20 2101 6922422 2709 307996990 45.05 45.70 43.65 43.65 1.30 -2.89% 43.65 137 43.80 3 41.57
2021-04-21 2101 3012495 1550 132467371 43.65 44.50 43.50 43.80 0.15 0.34% 43.80 67 43.85 61 41.71
2021-04-22 2101 3072882 1744 134160073 44.05 44.30 42.80 42.85 0.95 -2.17% 42.85 9 42.90 2 40.81
2021-04-23 2101 1684020 961 72940629 42.95 43.70 42.95 43.50 0.65 1.52% 43.45 2 43.50 24 41.43
2021-04-26 2101 2173041 1046 95280433 43.80 44.30 43.30 44.25 0.75 1.72% 44.20 1 44.25 22 42.14
2021-04-27 2101 1996614 1081 88384929 44.25 44.90 43.85 44.15 0.10 -0.23% 44.05 2 44.15 25 42.05
2021-04-28 2101 2750022 1037 120904921 44.15 44.65 43.70 43.70 0.45 -1.02% 43.70 52 43.75 3 41.62
2021-04-29 2101 4670736 1315 203673952 43.90 44.20 43.10 43.40 0.30 -0.69% 43.30 2 43.40 33 41.33
2021-05-03 2101 2594038 1139 109793338 43.30 43.35 41.50 41.60 1.80 -4.15% 41.60 12 41.65 4 39.62
2021-05-04 2101 2996250 1412 120732662 41.60 41.95 39.35 40.00 1.60 -3.85% 40.00 3 40.05 29 38.10
2021-05-05 2101 1222789 643 49151161 39.90 40.70 39.60 39.90 0.10 -0.25% 39.90 7 40.05 2 38.00
2021-05-06 2101 1584977 802 63227342 40.00 40.50 39.25 39.80 0.10 -0.25% 39.70 23 39.80 2 37.90
2021-05-07 2101 11989721 1821 484236776 40.05 40.60 39.35 40.35 0.55 1.38% 40.35 9 40.40 10 38.43
2021-05-10 2101 5007426 1992 210011114 40.85 43.00 40.55 41.90 1.55 3.84% 41.85 30 41.90 8 39.90
2021-05-11 2101 6712673 2439 285305011 42.30 43.40 41.00 41.35 0.55 -1.31% 41.35 26 41.70 1 28.13
2021-05-12 2101 5556058 2461 213428439 40.75 40.75 36.70 38.05 0.00 -7.98% 38.00 1 38.10 1 25.88
2021-05-13 2101 4128203 1906 151558775 36.95 37.65 35.55 37.00 1.05 -2.76% 37.00 45 37.05 1 25.17
2021-05-14 2101 3061855 1162 114774489 37.40 38.10 36.50 37.30 0.30 0.81% 37.15 10 37.30 34 25.37
2021-05-17 2101 2764519 1097 97829797 35.30 36.20 34.55 35.00 2.30 -6.17% 35.00 1 35.05 23 23.81
2021-05-18 2101 1747752 811 63424620 35.65 36.90 35.35 36.90 1.90 5.43% 36.90 13 36.95 19 25.10
2021-05-19 2101 1127457 515 41171302 36.90 37.10 36.05 36.80 0.10 -0.27% 36.55 9 36.80 40 25.03
2021-05-20 2101 817969 422 29789408 36.80 36.80 36.10 36.60 0.20 -0.54% 36.25 14 36.60 9 24.90
2021-05-21 2101 1357120 605 50518754 37.10 37.80 36.95 37.10 0.50 1.37% 37.10 34 37.20 1 25.24
2021-05-24 2101 2194591 943 84030688 37.15 38.95 36.70 38.40 1.30 3.5% 38.35 41 38.40 14 26.12
2021-05-25 2101 2139928 659 82765092 38.85 39.20 38.20 38.55 0.15 0.39% 38.55 11 38.60 3 26.22
2021-05-26 2101 3245170 847 121870459 37.10 38.85 37.10 38.45 0.10 -0.26% 38.40 2 38.45 12 26.16
2021-05-27 2101 1410033 567 53685107 38.05 38.45 37.75 38.15 0.30 -0.78% 38.05 12 38.15 4 25.95
2021-05-28 2101 836561 404 32199725 38.55 38.85 38.05 38.25 0.10 0.26% 38.25 3 38.30 5 26.02
2021-05-31 2101 1695886 504 64529486 38.55 38.55 37.90 38.10 0.15 -0.39% 38.10 3 38.20 15 25.92
2021-06-01 2101 711793 414 27228844 38.10 38.50 38.10 38.50 0.40 1.05% 38.45 2 38.50 1 26.19
2021-06-02 2101 708093 370 27225968 38.65 38.65 38.10 38.50 0.00 0% 38.45 1 38.50 5 26.19
2021-06-03 2101 1099465 510 42474602 38.60 38.90 38.40 38.50 0.00 0% 38.45 1 38.50 492 26.19
2021-06-04 2101 2374984 606 91198135 38.50 38.85 38.05 38.20 0.30 -0.78% 38.20 19 38.25 22 25.99
2021-06-07 2101 1394724 715 52610548 38.05 38.25 37.10 37.85 0.35 -0.92% 37.55 5 37.90 8 25.75
2021-06-08 2101 939159 488 35874791 37.95 38.45 37.85 38.40 0.55 1.45% 38.40 2 38.45 32 26.12
2021-06-09 2101 1355681 644 52576258 38.55 39.10 38.45 38.50 0.10 0.26% 38.50 22 38.60 4 26.19
2021-06-10 2101 1304219 631 50657001 38.60 39.25 38.20 38.85 0.35 0.91% 38.70 13 38.85 13 26.43
2021-06-11 2101 421049 259 16313300 39.25 39.25 38.50 38.55 0.30 -0.77% 38.55 8 38.60 3 26.22
2021-06-15 2101 669192 372 25756700 38.70 38.75 38.25 38.30 0.25 -0.65% 38.30 1 38.40 5 26.05
2021-06-16 2101 724479 369 27824214 38.30 38.70 38.20 38.20 0.10 -0.26% 38.20 6 38.30 6 25.99
2021-06-17 2101 722913 366 27603868 38.25 38.40 38.00 38.30 0.10 0.26% 38.30 6 38.35 2 26.05
2021-06-18 2101 1035547 493 39685028 38.30 38.60 38.05 38.45 0.15 0.39% 38.40 2 38.45 7 26.16
2021-06-21 2101 968806 577 36829694 38.05 38.40 37.75 38.15 0.30 -0.78% 37.90 1 38.20 20 25.95
2021-06-22 2101 927878 415 35298693 38.20 38.35 37.85 38.00 0.15 -0.39% 37.90 9 38.00 8 25.85
2021-06-23 2101 1448814 678 55277205 37.95 38.35 37.95 38.30 0.30 0.79% 38.15 2 38.30 45 26.05
2021-06-24 2101 1801486 840 69991302 38.35 39.10 38.35 39.00 0.70 1.83% 38.95 6 39.00 15 26.53
2021-06-25 2101 1635454 691 64514518 39.55 39.80 39.00 39.25 0.25 0.64% 39.25 5 39.30 9 26.70
2021-06-27 2101 2000 1 78500 39.25 39.25 39.25 39.25 0.00 0% 0.00 5 0.00 9 26.70
2021-06-28 2101 763699 433 29611941 39.20 39.20 38.55 39.00 0.25 -0.64% 38.90 2 39.00 24 26.53
2021-06-29 2101 853604 524 33324359 39.35 39.40 38.80 39.00 0.00 0% 38.90 7 39.00 15 26.53
2021-06-30 2101 4411695 1500 168233413 37.90 38.50 37.80 38.40 0.60 -1.54% 38.35 27 38.40 21 26.12
2021-07-01 2101 4002895 1220 152697042 38.40 38.50 37.80 38.20 0.20 -0.52% 38.10 3 38.20 24 25.99
2021-07-02 2101 2841038 1067 109813813 38.20 39.15 38.20 38.90 0.70 1.83% 38.80 4 38.90 34 26.46
2021-07-05 2101 6844273 1903 271758003 39.00 40.30 38.90 40.05 1.15 2.96% 40.05 17 40.10 109 27.24
2021-07-06 2101 2100472 873 83420400 39.70 40.20 39.30 40.00 0.05 -0.12% 39.80 21 40.00 62 27.21
2021-07-07 2101 2145497 1026 85815415 39.80 40.50 39.60 39.95 0.05 -0.12% 39.80 20 39.95 11 27.18
2021-07-08 2101 1101126 635 43588360 40.00 40.00 39.25 39.90 0.05 -0.13% 39.75 15 39.90 25 27.14
2021-07-09 2101 2422194 855 96701662 39.70 40.35 39.50 39.90 0.00 0% 39.90 206 39.95 22 27.14
2021-07-12 2101 1784786 680 71329312 40.00 40.30 39.60 40.15 0.25 0.63% 40.10 2 40.15 3 27.31
2021-07-13 2101 1830106 800 73113444 40.10 40.30 39.60 39.90 0.25 -0.62% 39.70 3 39.90 10 27.14
2021-07-14 2101 1256722 563 49767282 39.80 40.00 39.45 39.85 0.05 -0.13% 39.70 30 39.85 2 27.11
2021-07-15 2101 608202 308 24161818 39.55 39.85 39.55 39.85 0.00 0% 39.80 3 39.85 19 27.11
2021-07-16 2101 665331 324 26523179 39.85 40.10 39.65 39.85 0.00 0% 39.80 5 39.85 19 27.11
2021-07-19 2101 1472146 326 58571492 39.75 39.85 39.50 39.75 0.10 -0.25% 39.75 4 39.80 51 27.04
2021-07-20 2101 984052 413 38790903 39.45 39.60 39.30 39.60 0.15 -0.38% 39.40 136 39.60 23 26.94
2021-07-21 2101 1081271 602 42478604 39.60 39.65 39.00 39.50 0.10 -0.25% 39.20 1 39.50 67 26.87
2021-07-22 2101 670000 273 26524500 39.50 39.70 39.40 39.60 0.10 0.25% 39.40 27 39.60 15 26.94
2021-07-23 2101 1877649 687 75190709 39.65 40.30 39.60 40.05 0.45 1.14% 40.00 6 40.05 23 27.24
2021-07-26 2101 1246135 479 49592559 40.20 40.20 39.40 40.00 0.05 -0.12% 39.80 1 40.00 21 27.21
2021-07-27 2101 1784852 776 71355339 39.95 40.20 39.65 40.05 0.05 0.12% 40.00 17 40.05 4 27.24
2021-07-28 2101 3060222 806 121657123 40.10 40.25 39.45 40.00 0.05 -0.12% 39.95 56 40.00 170 27.21
2021-07-29 2101 907153 417 36318921 40.00 40.30 39.80 40.00 0.00 0% 39.95 21 40.00 123 27.21
2021-07-30 2101 1371220 642 54160533 40.00 40.00 39.25 39.75 0.25 -0.63% 39.50 2 39.80 72 27.04
2021-08-02 2101 1109116 568 43684932 39.80 39.80 39.15 39.60 0.15 -0.38% 39.45 1 39.60 47 26.94
2021-08-03 2101 4795850 2526 197171181 40.05 42.00 40.00 40.80 1.20 3.03% 40.80 18 40.85 3 27.76
2021-08-04 2101 1482696 877 60154203 40.95 40.95 40.20 40.90 0.10 0.25% 40.85 42 40.90 2 27.82
2021-08-05 2101 1096926 609 44763161 41.25 41.40 40.45 40.80 0.10 -0.24% 40.80 7 40.85 11 27.76
2021-08-06 2101 966596 504 39058035 40.80 40.80 40.25 40.50 0.30 -0.74% 40.50 7 40.55 22 27.55
2021-08-09 2101 2084876 1022 82712629 40.25 40.25 39.30 40.00 0.50 -1.23% 39.65 6 40.00 15 27.21
2021-08-10 2101 2880661 1043 113328866 40.00 40.00 39.10 39.70 0.30 -0.75% 39.35 24 39.70 26 27.01
2021-08-11 2101 1998941 796 78352471 39.60 39.60 39.00 39.35 0.35 -0.88% 39.25 4 39.35 11 26.77
2021-08-12 2101 1323622 675 51466786 39.30 39.30 38.65 39.10 0.25 -0.64% 39.05 11 39.10 6 26.60
2021-08-13 2101 2004433 1036 76571456 38.95 38.95 37.90 37.90 1.20 -3.07% 37.90 194 37.95 4 25.78
2021-08-16 2101 3517120 943 132492567 37.45 38.20 37.10 37.90 0.00 0% 37.80 20 37.90 24 25.78
2021-08-17 2101 2151549 902 80286948 37.80 37.80 37.00 37.60 0.30 -0.79% 37.25 19 37.60 10 36.86
2021-08-18 2101 1388695 832 52151312 37.00 38.35 36.75 38.30 0.70 1.86% 38.30 8 38.35 53 37.55
2021-08-19 2101 2019538 879 75420180 37.70 38.20 37.00 37.60 0.70 -1.83% 37.35 21 37.60 1 36.86
2021-08-20 2101 2736133 989 101579500 37.20 37.60 36.60 37.55 0.05 -0.13% 37.25 25 37.55 22 36.81
2021-08-23 2101 1608951 793 60607913 37.50 38.20 37.20 37.90 0.35 0.93% 37.85 1 37.90 27 37.16
2021-08-24 2101 1143255 476 42736526 37.70 37.75 37.25 37.40 0.50 -1.32% 37.40 7 37.45 1 36.67
2021-08-25 2101 1400628 700 52895436 37.15 38.20 37.15 38.10 0.70 1.87% 37.70 12 38.10 13 37.35
2021-08-26 2101 1195663 739 45193416 38.20 38.40 37.50 37.95 0.15 -0.39% 37.75 10 37.95 9 37.21
2021-08-27 2101 818297 385 31111004 37.95 38.20 37.85 38.20 0.25 0.66% 38.15 1 38.20 28 37.45
2021-08-30 2101 810871 451 30885898 38.10 38.40 37.85 38.25 0.05 0.13% 38.10 49 38.25 8 37.50
2021-08-31 2101 950873 454 36065889 38.00 38.15 37.70 38.15 0.10 -0.26% 38.15 4 38.20 14 37.40
2021-09-01 2101 1346972 666 51922371 38.15 38.80 38.10 38.80 0.65 1.7% 38.55 8 38.80 33 38.04
2021-09-02 2101 1113768 586 42794455 38.75 38.80 38.15 38.60 0.20 -0.52% 38.25 9 38.60 41 37.84
2021-09-03 2101 727220 355 28093294 38.50 38.80 38.30 38.80 0.20 0.52% 38.75 1 38.80 38 38.04
2021-09-06 2101 884396 448 34024685 38.80 38.80 38.05 38.65 0.15 -0.39% 38.60 4 38.65 15 37.89
2021-09-07 2101 2019800 1006 79905238 38.40 40.75 38.40 39.30 0.65 1.68% 39.25 13 39.30 130 38.53
2021-09-08 2101 2100763 1111 82243950 39.20 39.80 38.70 39.15 0.15 -0.38% 39.10 1 39.15 9 38.38
2021-09-09 2101 1176650 609 45561732 38.70 38.95 38.50 38.95 0.20 -0.51% 38.60 4 38.95 5 38.19
2021-09-10 2101 410674 271 15955094 38.95 39.00 38.70 38.95 0.00 0% 38.90 1 38.95 20 38.19
2021-09-13 2101 908925 509 35165094 38.80 38.90 38.45 38.90 0.05 -0.13% 38.65 6 38.90 42 38.14
2021-09-14 2101 1429046 629 56395534 38.95 39.90 38.95 39.40 0.50 1.29% 39.40 24 39.45 16 38.63
2021-09-15 2101 1144830 651 44623302 39.40 39.40 38.70 39.15 0.25 -0.63% 38.85 3 39.15 12 38.38
2021-09-16 2101 8054543 1067 316077997 38.80 39.30 38.75 39.15 0.00 0% 39.10 2 39.15 8 38.38
2021-09-17 2101 1811000 831 70464000 39.00 39.10 38.65 39.10 0.05 -0.13% 38.85 25 39.10 7 38.33
2021-09-22 2101 4332590 1832 163841402 38.15 38.50 37.15 38.35 0.75 -1.92% 37.85 5 38.45 36 37.60
2021-09-23 2101 3105809 1321 117827467 38.20 38.35 37.60 38.35 0.00 0% 38.35 319 38.40 24 37.60
2021-09-24 2101 1481558 809 57317244 38.35 39.15 38.35 38.85 0.50 1.3% 38.60 13 38.85 22 38.09
2021-09-27 2101 3237054 1411 128203910 38.85 40.05 38.65 39.90 1.05 2.7% 39.85 17 39.90 11 39.12
2021-09-28 2101 2567408 1203 102571070 39.50 40.50 39.25 40.10 0.20 0.5% 40.05 2 40.10 7 39.31
2021-09-29 2101 2591634 1200 103762925 39.65 40.30 39.50 40.25 0.15 0.37% 40.20 4 40.25 4 39.46
2021-09-30 2101 3929309 2018 161657070 40.00 41.75 40.00 41.15 0.90 2.24% 41.10 62 41.20 7 40.34
2021-10-01 2101 3294528 1657 132707146 41.00 41.10 39.80 40.10 1.05 -2.55% 40.10 16 40.15 66 39.31
2021-10-04 2101 1651327 1144 65803570 40.05 40.15 39.55 40.05 0.05 -0.12% 39.85 18 40.05 1 39.26
2021-10-05 2101 1418807 732 56569326 39.80 40.30 39.50 40.30 0.25 0.62% 40.05 1 40.30 34 39.51
2021-10-06 2101 1686935 828 67835112 40.30 40.60 39.80 40.35 0.05 0.12% 40.20 6 40.35 2 39.56
2021-10-07 2101 2576831 1439 105296235 40.40 41.30 40.30 40.95 0.60 1.49% 40.90 5 40.95 35 40.15
2021-10-08 2101 2629723 1285 106746331 40.55 41.10 40.25 40.65 0.30 -0.73% 40.50 5 40.65 21 39.85
2021-10-12 2101 2092806 1046 83762816 40.25 40.50 39.70 40.20 0.45 -1.11% 40.15 2 40.20 8 39.41
2021-10-13 2101 1078014 745 43404389 40.20 40.65 40.05 40.35 0.15 0.37% 40.30 4 40.35 9 39.56
2021-10-14 2101 1587235 892 64261364 40.60 40.85 40.20 40.50 0.15 0.37% 40.45 2 40.50 28 39.71
2021-10-15 2101 1930991 1029 78166783 40.70 40.80 40.15 40.55 0.05 0.12% 40.55 13 40.60 41 39.75
2021-10-18 2101 3594084 1645 148791798 40.75 41.70 40.75 41.25 0.70 1.73% 41.20 16 41.25 37 40.44
2021-10-19 2101 1743165 1082 71752752 41.55 41.55 41.00 41.25 0.00 0% 41.20 21 41.25 13 40.44
2021-10-20 2101 2122785 1036 87000542 41.20 41.40 40.70 40.90 0.35 -0.85% 40.90 42 40.95 3 40.10
2021-10-21 2101 2184082 1076 89133569 41.10 41.25 40.45 40.95 0.05 0.12% 40.90 17 40.95 25 40.15
2021-10-22 2101 1985179 1143 80977096 40.70 41.20 40.60 40.90 0.05 -0.12% 40.75 20 40.90 38 40.10
2021-10-25 2101 648887 330 26437257 40.70 40.95 40.60 40.75 0.15 -0.37% 40.75 6 40.80 32 39.95
2021-10-26 2101 1407009 862 57179773 40.90 40.90 40.45 40.70 0.05 -0.12% 40.70 6 40.75 19 39.90
2021-10-27 2101 2467123 1140 98805724 40.70 40.70 39.65 40.30 0.40 -0.98% 40.10 23 40.30 5 39.51
2021-10-28 2101 3524506 1308 140280497 40.00 40.40 39.50 40.40 0.10 0.25% 40.20 34 40.45 34 39.61
2021-10-29 2101 3359971 1881 133534716 40.00 40.05 39.45 40.00 0.40 -0.99% 39.95 1 40.00 64 39.22
2021-11-01 2101 2210426 1567 87019686 39.50 39.80 39.20 39.25 0.75 -1.88% 39.25 15 39.30 64 38.48
2021-11-02 2101 3113636 1598 122016137 39.30 39.65 38.95 39.50 0.25 0.64% 39.15 56 39.50 30 38.73
2021-11-03 2101 1577591 910 62269488 39.25 39.85 39.05 39.75 0.25 0.63% 39.70 1 39.75 16 38.97
2021-11-04 2101 1055133 529 42038331 39.75 40.20 39.50 39.80 0.05 0.13% 39.60 19 39.80 6 39.02
2021-11-05 2101 678608 407 27006765 39.80 39.95 39.55 39.90 0.10 0.25% 39.90 2 39.95 39 39.12
2021-11-08 2101 1935242 1096 77362277 39.90 40.35 39.65 40.05 0.15 0.38% 40.00 2 40.05 16 39.26
2021-11-09 2101 1379935 660 55345067 40.00 40.25 39.90 40.20 0.15 0.37% 40.05 11 40.20 60 39.41
2021-11-10 2101 1827372 834 73746478 40.20 40.75 39.90 40.40 0.20 0.5% 40.35 7 40.40 16 39.61
2021-11-11 2101 1412311 714 57109849 40.40 40.65 40.25 40.50 0.10 0.25% 40.40 5 40.50 28 39.71
2021-11-12 2101 1254536 674 50563482 40.55 40.55 40.10 40.45 0.05 -0.12% 40.25 7 40.45 81 39.66
2021-11-15 2101 1057357 548 42621868 40.50 40.50 40.10 40.45 0.00 0% 40.30 3 40.45 74 72.23
2021-11-16 2101 992659 500 40157194 40.40 40.65 40.30 40.45 0.00 0% 40.35 18 40.45 5 72.23
2021-11-17 2101 1622504 783 65898659 40.45 40.95 40.30 40.85 0.40 0.99% 40.85 17 40.90 15 72.95
2021-11-18 2101 1808500 946 74382406 40.95 41.35 40.90 41.00 0.15 0.37% 41.00 38 41.10 17 73.21
2021-11-19 2101 3539335 1843 146412171 41.60 41.85 40.75 40.75 0.25 -0.61% 40.75 18 40.80 10 72.77
2021-11-22 2101 3806105 2116 152186001 40.25 40.80 39.45 40.00 0.75 -1.84% 39.90 1 40.00 7 71.43
2021-11-23 2101 1902352 1255 75038592 39.70 39.90 39.20 39.65 0.35 -0.88% 39.45 15 39.65 5 70.80
2021-11-24 2101 3067768 1736 120717400 39.50 40.05 39.00 40.05 0.40 1.01% 39.45 4 40.05 23 71.52
2021-11-25 2101 2407157 874 94456994 39.70 39.70 38.95 39.40 0.65 -1.62% 39.20 8 39.40 77 70.36
2021-11-26 2101 2011447 1298 78447231 39.15 39.30 38.80 39.10 0.30 -0.76% 38.85 3 39.10 85 69.82
2021-11-29 2101 1966421 975 76005007 38.65 39.00 38.45 38.80 0.30 -0.77% 38.50 39 38.80 27 69.29
2021-11-30 2101 2014750 937 77856299 38.70 38.95 38.45 38.60 0.20 -0.52% 38.55 3 38.60 19 68.93
2021-12-01 2101 1618860 861 62013111 38.50 38.60 38.00 38.60 0.00 0% 38.45 13 38.60 5 68.93
2021-12-02 2101 2140662 1290 81867313 38.30 38.50 38.00 38.50 0.10 -0.26% 38.25 2 38.50 46 68.75
2021-12-03 2101 1137765 766 44230086 38.70 39.20 38.55 39.15 0.65 1.69% 39.10 100 39.15 36 69.91
2021-12-06 2101 805446 384 31423589 39.15 39.25 38.85 39.10 0.05 -0.13% 39.05 1 39.10 2 69.82
2021-12-07 2101 1230861 584 47927299 39.00 39.20 38.70 39.20 0.10 0.26% 39.20 1 39.25 27 70.00
2021-12-08 2101 1179046 509 46064469 39.00 39.20 38.90 39.15 0.05 -0.13% 39.10 3 39.15 21 69.91
2021-12-09 2101 938978 541 36814790 39.15 39.40 39.00 39.40 0.25 0.64% 39.25 21 39.40 54 70.36
2021-12-10 2101 1633679 1056 63899350 39.40 39.40 38.90 39.40 0.00 0% 39.00 2 39.40 13 70.36
2021-12-13 2101 891867 532 35047334 39.40 39.50 39.05 39.40 0.00 0% 39.25 12 39.40 5 70.36
2021-12-14 2101 1227143 671 47946962 39.15 39.25 38.85 39.20 0.20 -0.51% 39.00 1 39.20 6 70.00
2021-12-15 2101 1211144 778 47246850 39.15 39.20 38.80 39.15 0.05 -0.13% 38.95 3 39.15 64 69.91
2021-12-16 2101 1631232 1122 63373095 39.10 39.10 38.70 38.70 0.45 -1.15% 38.70 21 38.75 13 69.11
2021-12-17 2101 1124520 882 43439078 38.70 39.05 38.40 38.70 0.00 0% 38.50 9 38.70 8 69.11
2021-12-20 2101 2056838 1265 78678345 38.70 38.70 38.00 38.45 0.25 -0.65% 38.35 17 38.45 20 68.66
2021-12-21 2101 3161576 1413 120696774 38.45 38.70 37.90 38.70 0.25 0.65% 38.15 1 38.70 4 69.11
2021-12-22 2101 874663 480 33765023 38.40 38.75 38.40 38.75 0.05 0.13% 38.55 7 38.75 46 69.20
2021-12-23 2101 963776 478 37232731 38.75 38.80 38.45 38.75 0.00 0% 38.65 6 38.75 25 69.20
2021-12-24 2101 708852 348 27474695 38.85 38.85 38.55 38.85 0.10 0.26% 38.80 66 38.85 35 69.38
2021-12-27 2101 16424648 790 626181141 38.90 39.45 38.85 39.40 0.55 1.42% 39.35 3 39.40 33 70.36
2021-12-28 2101 1139913 453 44993811 39.45 39.60 39.30 39.60 0.20 0.51% 39.50 3 39.60 107 70.71
2021-12-29 2101 1732993 994 69202868 39.70 40.45 39.60 39.90 0.30 0.76% 39.90 4 39.95 33 71.25
2021-12-30 2101 24948271 703 951055699 40.15 40.30 39.95 40.10 0.20 0.5% 40.05 6 40.10 2 71.61