台泥(1101)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　36.55
0
0%		37.35
0.8
2.19%		37.20
-0.15
-0.4%		37.30
0.1
0.27%		 　38.20
0.9
2.41%		38.30
0.1
0.26%		38.45
0.15
0.39%		37.50
-0.95
-2.47%		37.60
0.1
0.27%		 　37.85
0.25
0.66%		38.10
0.25
0.66%		38.50
0.4
1.05%		37.85
-0.65
-1.69%		37.90
0.05
0.13%		 　37.85
-0.05
-0.13%		37.30
-0.55
-1.45%		37.30
0
0%		37.60
0.3
0.8%		38.20
0.6
1.6%		 　37.95
-0.25
-0.65%		37.90
-0.05
-0.13%		37.65
-0.25
-0.66%		37.78
2 月37.90
0.25
0.66%		37.90
0
0%		 　37.80
-0.1
-0.26%		35.50
-2.3
-6.08%		36.40
0.9
2.54%		36.75
0.35
0.96%		35.60
-1.15
-3.13%		 　35.95
0.35
0.98%		 　　　　　　　37.20
1.25
3.48%		36.50
-0.7
-1.88%		36.85
0.35
0.96%		 　36.55
-0.3
-0.81%		37.00
0.45
1.23%		 36.83
3 月37.00
0
0%		36.90
-0.1
-0.27%		 　36.30
-0.6
-1.63%		36.50
0.2
0.55%		36.40
-0.1
-0.27%		36.40
0
0%		36.65
0.25
0.69%		 　37.20
0.55
1.5%		37.50
0.3
0.81%		37.50
0
0%		37.60
0.1
0.27%		 　　　37.35
-0.25
-0.66%		37.35
0
0%		37.55
0.2
0.54%		37.00
-0.55
-1.46%		 　36.60
-0.4
-1.08%		37.15
0.55
1.5%		37.00
-0.15
-0.4%		36.55
-0.45
-1.22%		36.60
0.05
0.14%		36.55
-0.05
-0.14%		36.92
4 月 36.65
0.1
0.27%		36.95
0.3
0.82%		 　　　　37.35
0.4
1.08%		38.20
0.85
2.28%		38.45
0.25
0.65%		38.10
-0.35
-0.91%		38.20
0.1
0.26%		 　38.25
0.05
0.13%		38.00
-0.25
-0.65%		38.20
0.2
0.53%		39.00
0.8
2.09%		38.75
-0.25
-0.64%		 　38.90
0.15
0.39%		40.85
1.95
5.01%		40.20
-0.65
-1.59%		40.50
0.3
0.75%		40.30
-0.2
-0.49%		 　40.85
0.55
1.36%		 38.77
5 月　40.85
0
0%		39.40
-1.45
-3.55%		39.55
0.15
0.38%		 　40.40
0.85
2.15%		40.80
0.4
0.99%		40.60
-0.2
-0.49%		41.10
0.5
1.23%		41.25
0.15
0.36%		 　43.15
1.9
4.61%		43.50
0.35
0.81%		45.90
2.4
5.52%		45.65
-0.25
-0.54%		45.55
-0.1
-0.22%		 　46.00
0.45
0.99%		45.60
-0.4
-0.87%		44.10
-1.5
-3.29%		44.75
0.65
1.47%		43.90
-0.85
-1.9%		 　43.95
0.05
0.11%		43.40
-0.55
-1.25%		43.75
0.35
0.81%		43.60
-0.15
-0.34%		43.09
6 月43.75
0.15
0.34%		 　45.65
1.9
4.34%		45.20
-0.45
-0.99%		44.80
-0.4
-0.88%		 45.00
0.2
0.45%		 　44.60
-0.4
-0.89%		44.50
-0.1
-0.22%		45.45
0.95
2.13%		44.90
-0.55
-1.21%		45.25
0.35
0.78%		 　　43.85
-1.4
-3.09%		44.75
0.9
2.05%		44.75
0
0%		44.60
-0.15
-0.34%		 　44.70
0.1
0.22%		43.70
-1
-2.24%		43.00
-0.7
-1.6%		42.40
-0.6
-1.4%		42.35
-0.05
-0.12%		 44.26
7 月　41.85
-0.5
-1.18%		42.75
0.9
2.15%		42.00
-0.75
-1.75%		42.05
0.05
0.12%		41.60
-0.45
-1.07%		 　42.75
1.15
2.76%		43.25
0.5
1.17%		42.15
-1.1
-2.54%		42.70
0.55
1.3%		43.50
0.8
1.87%		 　42.50
-1
-2.3%		42.15
-0.35
-0.82%		42.25
0.1
0.24%		42.75
0.5
1.18%		42.30
-0.45
-1.05%		 　42.65
0.35
0.83%		45.50
2.85
6.68%		45.10
-0.4
-0.88%		40.50
-4.6
-10.2%		40.30
-0.2
-0.49%		 　40.70
0.4
0.99%		39.35
-1.35
-3.32%		42.28
8 月41.05
1.7
4.32%		40.60
-0.45
-1.1%		40.45
-0.15
-0.37%		 　40.35
-0.1
-0.25%		40.15
-0.2
-0.5%		40.60
0.45
1.12%		40.50
-0.1
-0.25%		41.50
1
2.47%		 　42.15
0.65
1.57%		43.30
1.15
2.73%		42.35
-0.95
-2.19%		42.00
-0.35
-0.83%		42.05
0.05
0.12%		 　42.00
-0.05
-0.12%		42.90
0.9
2.14%		42.95
0.05
0.12%		43.10
0.15
0.35%		42.80
-0.3
-0.7%		 　43.30
0.5
1.17%		43.30
0
0%		43.40
0.1
0.23%		42.00
-1.4
-3.23%		42.35
0.35
0.83%		41.96
9 月 　41.35
-1
-2.36%		42.10
0.75
1.81%		41.55
-0.55
-1.31%		41.80
0.25
0.6%		41.30
-0.5
-1.2%		 　37.95
-3.35
-8.11%		38.00
0.05
0.13%		38.55
0.55
1.45%		39.10
0.55
1.43%		39.65
0.55
1.41%		 　39.30
-0.35
-0.88%		39.70
0.4
1.02%		40.15
0.45
1.13%		40.10
-0.05
-0.12%		40.40
0.3
0.75%		 　　40.20
-0.2
-0.5%		39.90
-0.3
-0.75%		40.25
0.35
0.88%		41.10
0.85
2.11%		 40.17
10 月41.05
-0.05
-0.12%		40.30
-0.75
-1.83%		40.20
-0.1
-0.25%		39.80
-0.4
-1%		39.70
-0.1
-0.25%		 　39.75
0.05
0.13%		40.05
0.3
0.75%		 37.60
-2.45
-6.12%		39.00
1.4
3.72%		 　38.50
-0.5
-1.28%		38.20
-0.3
-0.78%		38.25
0.05
0.13%		38.00
-0.25
-0.65%		37.25
-0.75
-1.97%		 　37.55
0.3
0.81%		36.00
-1.55
-4.13%		34.15
-1.85
-5.14%		34.00
-0.15
-0.44%		33.50
-0.5
-1.47%		 　33.90
0.4
1.19%		34.10
0.2
0.59%		34.70
0.6
1.76%		37.51
11 月35.65
0.95
2.74%		36.45
0.8
2.24%		 　35.35
-1.1
-3.02%		35.10
-0.25
-0.71%		35.50
0.4
1.14%		35.50
0
0%		34.90
-0.6
-1.69%		 　35.60
0.7
2.01%		36.40
0.8
2.25%		36.35
-0.05
-0.14%		 36.45
0.1
0.28%		 　36.50
0.05
0.14%		36.65
0.15
0.41%		35.70
-0.95
-2.59%		34.85
-0.85
-2.38%		34.70
-0.15
-0.43%		 　35.35
0.65
1.87%		33.50
-1.85
-5.23%		34.05
0.55
1.64%		34.05
0
0%		34.50
0.45
1.32%		 35.49
12 月　　35.85
1.35
3.91%		35.05
-0.8
-2.23%		34.85
-0.2
-0.57%		34.65
-0.2
-0.57%		35.05
0.4
1.15%		 　34.75
-0.3
-0.86%		34.80
0.05
0.14%		34.95
0.15
0.43%		35.50
0.55
1.57%		35.75
0.25
0.7%		 　36.00
0.25
0.7%		35.65
-0.35
-0.97%		36.00
0.35
0.98%		35.40
-0.6
-1.67%		35.40
0
0%		35.45
0.05
0.14%		 35.80
0.35
0.99%		35.85
0.05
0.14%		35.40
-0.45
-1.26%		35.40
0
0%		35.60
0.2
0.56%		　　　35.4

說明:最高漲幅:6.68%最低跌幅:-10.2% 最高價:46.00最低價:33.50平均價:39.27,灰色底表示週末,漲156天(79.25)元,跌130天(-78.25)元,平盤19天
7%=1,6%=1,5%=3,4%=6,3%=7,2%=30,1%=66,0%=61,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=10,-6%=21,-7%=34,-8%=55,

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
2018-01-02 1101 13698944 3932 499370945 36.45 36.60 36.05 36.55 0.10 0% 36.55 198 36.60 125 19.97
2018-01-03 1101 19959825 5001 737353608 36.50 37.35 36.25 37.35 0.80 2.19% 37.30 11 37.35 445 20.41
2018-01-04 1101 14927721 5698 555392977 37.35 37.45 36.75 37.20 0.15 -0.4% 37.10 13 37.20 23 20.33
2018-01-05 1101 35536815 7554 1325926954 37.50 37.50 37.05 37.30 0.10 0.27% 37.25 291 37.30 184 20.38
2018-01-08 1101 22660681 7513 858574153 37.40 38.30 37.20 38.20 0.90 2.41% 38.20 11 38.25 309 20.87
2018-01-09 1101 19053008 6170 728607834 38.10 38.55 37.90 38.30 0.10 0.26% 38.30 43 38.35 159 20.93
2018-01-10 1101 11674625 4366 447720584 38.30 38.50 38.00 38.45 0.15 0.39% 38.40 1 38.45 167 21.01
2018-01-11 1101 35062055 10505 1322632044 38.30 38.35 37.45 37.50 0.95 -2.47% 37.50 189 37.55 528 20.49
2018-01-12 1101 18804747 7168 707643024 37.75 37.95 37.35 37.60 0.10 0.27% 37.55 7 37.60 310 20.55
2018-01-15 1101 9637157 2849 363246276 37.65 37.85 37.55 37.85 0.25 0.66% 37.80 1 37.85 226 20.68
2018-01-16 1101 9338163 3315 354474155 37.95 38.10 37.70 38.10 0.25 0.66% 38.05 11 38.10 432 20.82
2018-01-17 1101 12716828 4645 487501985 38.00 38.50 37.90 38.50 0.40 1.05% 38.40 7 38.50 379 21.04
2018-01-18 1101 13010910 3842 497368272 38.60 38.65 37.75 37.85 0.65 -1.69% 37.85 8 37.90 10 20.68
2018-01-19 1101 8346117 2707 316437594 37.95 38.10 37.75 37.90 0.05 0.13% 37.85 190 37.90 110 20.71
2018-01-22 1101 8771524 2258 330896083 37.90 37.90 37.55 37.85 0.05 -0.13% 37.75 6 37.85 163 20.68
2018-01-23 1101 13647470 4030 507908931 37.80 37.80 36.85 37.30 0.55 -1.45% 37.25 4 37.30 229 20.38
2018-01-24 1101 8517283 3140 316930360 37.45 37.45 36.90 37.30 0.00 0% 37.25 553 37.30 484 20.38
2018-01-25 1101 6043087 2619 226919435 37.30 37.65 37.25 37.60 0.30 0.8% 37.55 40 37.60 10 20.55
2018-01-26 1101 10584133 3584 401558643 37.75 38.20 37.50 38.20 0.60 1.6% 38.15 5 38.20 543 20.87
2018-01-29 1101 5861953 2264 222753951 38.30 38.40 37.70 37.95 0.25 -0.65% 37.85 5 37.95 9 20.74
2018-01-30 1101 5942325 2442 224959885 38.00 38.05 37.70 37.90 0.05 -0.13% 37.80 1 37.90 250 20.71
2018-01-31 1101 5410009 1594 203905328 37.60 37.90 37.35 37.65 0.25 -0.66% 37.65 85 37.70 1 20.57
2018-02-01 1101 3056615 1646 115669003 37.65 37.95 37.65 37.90 0.25 0.66% 37.80 8 37.90 116 20.71
2018-02-02 1101 5492531 1625 207486099 38.00 38.00 37.40 37.90 0.00 0% 37.85 51 37.90 209 20.71
2018-02-05 1101 6630801 2573 248021263 37.10 37.80 37.10 37.80 0.10 -0.26% 37.75 20 37.80 107 20.66
2018-02-06 1101 25755973 7529 918764863 36.80 36.80 34.80 35.50 2.30 -6.08% 35.50 52 35.55 51 19.40
2018-02-07 1101 12732168 4546 463756335 36.10 36.80 36.00 36.40 0.90 2.54% 36.40 2 36.45 40 19.89
2018-02-08 1101 7998055 2424 293917031 36.55 36.85 36.50 36.75 0.35 0.96% 36.70 73 36.75 2 20.08
2018-02-09 1101 13739138 5837 488833188 35.30 36.20 35.10 35.60 1.15 -3.13% 35.60 355 35.80 26 19.45
2018-02-12 1101 6017173 2135 215201803 35.60 36.20 35.30 35.95 0.35 0.98% 35.90 1 35.95 7 19.64
2018-02-21 1101 9178788 3741 339595610 37.00 37.20 36.55 37.20 1.25 3.48% 37.10 6 37.20 16 20.33
2018-02-22 1101 6138179 2558 224393609 36.80 36.95 36.35 36.50 0.70 -1.88% 36.45 65 36.50 307 19.95
2018-02-23 1101 5017144 2833 184380011 36.60 36.95 36.55 36.85 0.35 0.96% 36.70 182 36.85 73 20.14
2018-02-26 1101 5246439 2438 192657340 36.95 37.00 36.55 36.55 0.30 -0.81% 36.55 62 36.60 17 19.97
2018-02-27 1101 9255910 2358 340904713 36.70 37.00 36.60 37.00 0.45 1.23% 36.90 1 37.00 400 20.22
2018-03-01 1101 7530036 2961 278203432 37.15 37.20 36.60 37.00 0.00 0% 37.00 223 37.05 140 20.22
2018-03-02 1101 6095003 3079 224110679 36.50 37.00 36.50 36.90 0.10 -0.27% 36.85 357 36.90 139 20.16
2018-03-05 1101 6828678 2527 249056104 36.70 36.80 36.15 36.30 0.60 -1.63% 36.25 29 36.30 4 19.84
2018-03-06 1101 3208042 1419 117279222 36.55 36.75 36.45 36.50 0.20 0.55% 36.50 226 36.55 10 19.95
2018-03-07 1101 3702388 1893 134990952 36.30 36.60 36.30 36.40 0.10 -0.27% 36.35 423 36.40 20 19.89
2018-03-08 1101 3690385 1302 134537198 36.40 36.65 36.40 36.40 0.00 0% 36.40 574 36.45 147 19.89
2018-03-09 1101 3977028 1585 145440864 36.50 36.70 36.45 36.65 0.25 0.69% 36.60 13 36.65 100 20.03
2018-03-12 1101 6559562 2610 242981049 36.70 37.20 36.70 37.20 0.55 1.5% 37.15 55 37.20 214 20.33
2018-03-13 1101 8746005 3488 326719917 37.00 37.55 36.95 37.50 0.30 0.81% 37.40 254 37.50 483 20.49
2018-03-14 1101 5039751 2192 189232577 37.50 37.70 37.30 37.50 0.00 0% 37.50 1170 37.55 53 20.49
2018-03-15 1101 4967923 2132 186767744 37.35 37.70 37.35 37.60 0.10 0.27% 37.60 26 37.65 3 20.55
2018-03-20 1101 4111790 1869 152892358 37.35 37.35 36.95 37.35 0.20 -0.66% 37.25 79 37.35 136 20.41
2018-03-21 1101 3697305 1340 137932173 37.45 37.45 37.15 37.35 0.00 0% 37.30 12 37.35 400 20.41
2018-03-22 1101 5532247 2428 207487077 37.35 37.65 37.30 37.55 0.20 0.54% 37.50 310 37.55 68 20.52
2018-03-23 1101 7492897 3518 276252089 36.80 37.00 36.65 37.00 0.55 -1.46% 36.90 82 37.00 490 20.22
2018-03-26 1101 4166613 1699 152510668 36.85 36.90 36.35 36.60 0.40 -1.08% 36.55 10 36.60 10 20.00
2018-03-27 1101 4487686 2089 166089382 36.80 37.20 36.80 37.15 0.55 1.5% 37.10 11 37.15 83 20.30
2018-03-28 1101 2851838 1499 105431406 37.10 37.10 36.80 37.00 0.15 -0.4% 36.95 25 37.00 113 20.22
2018-03-29 1101 5977425 2984 218628760 36.65 36.80 36.35 36.55 0.45 -1.22% 36.55 154 36.65 92 19.97
2018-03-30 1101 5089666 2590 186072529 36.50 36.80 36.40 36.60 0.05 0.14% 36.55 136 36.60 220 20.45
2018-03-31 1101 2174618 1642 79636264 36.60 36.70 36.55 36.55 0.05 -0.14% 36.55 14 36.60 5 20.42
2018-04-02 1101 2845216 2109 104324632 36.55 36.85 36.50 36.65 0.10 0.27% 36.60 1 36.65 109 20.47
2018-04-03 1101 5855277 2567 214333753 36.30 36.95 36.20 36.95 0.30 0.82% 36.90 2 36.95 181 20.64
2018-04-09 1101 7648516 2870 285007547 37.40 37.45 37.15 37.35 0.40 1.08% 37.30 24 37.35 309 20.87
2018-04-10 1101 15951693 6656 604662034 37.25 38.40 37.25 38.20 0.85 2.28% 38.15 3 38.20 609 21.34
2018-04-11 1101 9408389 5317 361132372 38.45 38.80 38.15 38.45 0.25 0.65% 38.40 1 38.45 33 21.48
2018-04-12 1101 5506470 3253 210110310 38.60 38.60 37.90 38.10 0.35 -0.91% 38.05 2 38.10 24 21.28
2018-04-13 1101 4607344 2125 175864974 38.00 38.40 37.90 38.20 0.10 0.26% 38.15 1 38.20 84 21.34
2018-04-16 1101 3419974 2141 130154801 38.00 38.25 37.90 38.25 0.05 0.13% 38.15 128 38.25 54 21.37
2018-04-17 1101 7776022 3297 294965319 38.25 38.25 37.60 38.00 0.25 -0.65% 37.95 75 38.00 249 21.23
2018-04-18 1101 4558474 2060 173762726 38.00 38.35 38.00 38.20 0.20 0.53% 38.15 3 38.20 109 21.34
2018-04-19 1101 14831475 6361 575151141 38.10 39.20 38.00 39.00 0.80 2.09% 38.95 1 39.00 391 21.79
2018-04-20 1101 12463820 4834 486178653 38.90 39.30 38.60 38.75 0.25 -0.64% 38.70 273 38.75 45 21.65
2018-04-23 1101 4833651 2431 188012218 38.75 39.10 38.70 38.90 0.15 0.39% 38.85 116 38.90 73 21.73
2018-04-24 1101 37557211 13090 1522904651 39.50 41.00 39.50 40.85 1.95 5.01% 40.80 8 40.85 119 22.82
2018-04-25 1101 15615426 5537 629724668 40.65 40.90 39.85 40.20 0.65 -1.59% 40.15 7 40.20 404 22.46
2018-04-26 1101 14998877 5027 608909480 40.25 40.90 40.25 40.50 0.30 0.75% 40.45 4 40.50 357 22.63
2018-04-27 1101 11059291 4273 447114898 40.90 40.90 40.10 40.30 0.20 -0.49% 40.25 3 40.30 7 22.51
2018-04-30 1101 13728774 7609 556321565 40.70 40.85 40.15 40.85 0.55 1.36% 40.80 241 40.85 202 22.82
2018-05-02 1101 15413381 5448 632421831 40.85 41.40 40.70 40.85 0.00 0% 40.85 65 40.90 149 22.82
2018-05-03 1101 16810513 5987 669544643 40.65 40.80 39.15 39.40 1.45 -3.55% 39.40 118 39.45 4 22.01
2018-05-04 1101 7868494 2896 312494105 39.60 40.10 39.50 39.55 0.15 0.38% 39.55 261 39.70 23 22.09
2018-05-07 1101 20945014 6807 853458441 40.00 41.35 40.00 40.40 0.85 2.15% 40.35 447 40.40 71 22.57
2018-05-08 1101 14905884 6041 606762967 40.40 41.20 40.00 40.80 0.40 0.99% 40.75 30 40.80 332 22.79
2018-05-09 1101 9035573 3575 366669510 40.70 40.75 40.40 40.60 0.20 -0.49% 40.60 103 40.70 5 22.68
2018-05-10 1101 15625626 4712 642239966 40.80 41.30 40.60 41.10 0.50 1.23% 41.10 159 41.20 141 22.96
2018-05-11 1101 12440124 4571 511905979 41.15 41.45 40.85 41.25 0.15 0.36% 41.20 3 41.25 156 23.04
2018-05-14 1101 23707140 7725 1010774220 41.90 43.25 41.90 43.15 1.90 4.61% 43.15 19 43.20 70 24.11
2018-05-15 1101 26030050 9937 1122925834 43.20 43.95 42.50 43.50 0.35 0.81% 43.50 516 43.55 103 19.00
2018-05-16 1101 60209452 19265 2147483647 46.90 47.30 44.85 45.90 2.40 5.52% 45.85 10 45.90 103 20.04
2018-05-17 1101 27428210 10539 1258378634 46.35 46.40 45.50 45.65 0.25 -0.54% 45.60 70 45.65 25 19.93
2018-05-18 1101 22078870 7717 1008417223 46.00 46.15 45.10 45.55 0.10 -0.22% 45.50 374 45.55 2206 19.89
2018-05-21 1101 19099961 6986 877316882 46.00 46.35 45.40 46.00 0.45 0.99% 45.90 13 46.00 831 20.09
2018-05-22 1101 13590676 6242 621148745 46.00 46.05 45.35 45.60 0.40 -0.87% 45.50 21 45.60 436 19.91
2018-05-23 1101 24617785 7966 1086983930 45.65 45.70 43.70 44.10 1.50 -3.29% 44.10 529 44.15 5 19.26
2018-05-24 1101 17006028 5676 750317522 44.60 44.75 43.80 44.75 0.65 1.47% 44.65 149 44.75 12 19.54
2018-05-25 1101 18412889 6684 811713542 45.10 45.10 43.90 43.90 0.85 -1.9% 43.90 342 43.95 142 19.17
2018-05-28 1101 18488980 5746 813349752 44.20 44.30 43.85 43.95 0.05 0.11% 43.95 433 44.00 723 19.19
2018-05-29 1101 20592864 8491 890206572 44.00 44.00 42.95 43.40 0.55 -1.25% 43.35 4 43.40 463 18.95
2018-05-30 1101 23082329 8345 1010454904 43.30 44.25 42.90 43.75 0.35 0.81% 43.75 784 43.80 47 19.10
2018-05-31 1101 27391593 5011 1197254938 44.25 44.25 43.45 43.60 0.15 -0.34% 43.60 332 43.65 96 19.04
2018-06-01 1101 10995571 6835 480288386 43.70 44.15 43.50 43.75 0.15 0.34% 43.70 62 43.75 792 19.10
2018-06-04 1101 23719486 8097 1069841205 44.15 45.70 43.85 45.65 1.90 4.34% 45.65 111 45.70 292 19.93
2018-06-05 1101 17856351 6012 804312936 45.70 45.70 44.45 45.20 0.45 -0.99% 45.10 8 45.20 211 19.74
2018-06-06 1101 11187817 4401 500504179 45.00 45.00 44.50 44.80 0.40 -0.88% 44.75 86 44.80 12 19.56
2018-06-08 1101 12886568 4956 576828457 44.65 45.15 44.35 45.00 0.25 0.45% 44.90 1 45.00 353 19.65
2018-06-11 1101 9317590 4865 414999800 45.15 45.15 44.30 44.60 0.40 -0.89% 44.55 109 44.60 2158 19.48
2018-06-12 1101 12668353 5722 564455196 44.70 44.80 44.40 44.50 0.10 -0.22% 44.50 115 44.55 68 19.43
2018-06-13 1101 11705098 5693 528213617 45.00 45.60 44.45 45.45 0.95 2.13% 45.45 13 45.50 78 19.85
2018-06-14 1101 10842221 5033 488747105 45.00 45.35 44.85 44.90 0.55 -1.21% 44.85 754 44.90 1 19.61
2018-06-15 1101 22298642 8070 1006223770 45.10 45.70 44.60 45.25 0.35 0.78% 45.25 93 45.30 2 19.76
2018-06-19 1101 21611576 8941 951587024 44.55 44.60 43.80 43.85 1.40 -3.09% 43.85 264 43.90 67 19.15
2018-06-20 1101 19395161 8760 855183432 43.80 44.90 43.25 44.75 0.90 2.05% 44.75 89 44.80 14 19.54
2018-06-21 1101 9704464 3980 432480558 44.80 44.85 44.20 44.75 0.00 0% 44.70 18 44.75 38 19.54
2018-06-22 1101 16498565 6033 737541736 44.65 45.10 44.10 44.60 0.15 -0.34% 44.60 187 44.65 1 19.48
2018-06-25 1101 12952913 3631 576388966 44.50 44.95 44.10 44.70 0.10 0.22% 44.70 102 44.75 8 19.52
2018-06-26 1101 17852935 4998 786999187 44.70 44.70 43.70 43.70 1.00 -2.24% 43.70 80 43.75 403 19.08
2018-06-27 1101 26644252 8347 1150207186 43.70 43.70 42.35 43.00 0.70 -1.6% 43.00 359 43.05 1 18.78
2018-06-28 1101 18611727 6466 794855790 42.55 43.00 42.25 42.40 0.60 -1.4% 42.35 105 42.40 201 18.52
2018-06-29 1101 27498314 7605 1160603199 42.40 42.45 41.80 42.35 0.05 -0.12% 42.30 357 42.35 195 18.49
2018-07-02 1101 20513541 5867 857508072 42.40 42.75 41.50 41.85 0.50 -1.18% 41.85 97 41.90 33 18.28
2018-07-03 1101 34388265 6952 1453312764 43.25 43.25 41.90 42.75 0.90 2.15% 42.75 16 42.80 339 18.67
2018-07-04 1101 25563782 7673 1075916194 42.50 42.50 41.60 42.00 0.75 -1.75% 41.95 20 42.00 3909 18.34
2018-07-05 1101 18790046 5623 791116269 42.00 42.40 41.80 42.05 0.05 0.12% 42.00 364 42.05 83 18.36
2018-07-06 1101 26209289 5924 1091914907 41.90 41.95 41.10 41.60 0.45 -1.07% 41.60 174 41.65 53 18.17
2018-07-09 1101 26644457 7341 1123904720 41.75 42.95 41.60 42.75 1.15 2.76% 42.75 278 42.80 133 18.67
2018-07-10 1101 24120841 6096 1034485079 43.00 43.30 42.50 43.25 0.50 1.17% 43.20 1 43.25 39 18.89
2018-07-11 1101 22068439 5989 937227715 42.60 42.60 41.90 42.15 1.10 -2.54% 42.10 3 42.15 289 18.41
2018-07-12 1101 18872958 5304 802766746 42.15 43.10 41.95 42.70 0.55 1.3% 42.70 237 42.75 102 18.65
2018-07-13 1101 24671854 6853 1068270337 43.35 43.75 42.80 43.50 0.80 1.87% 43.45 97 43.50 289 19.00
2018-07-16 1101 17398391 5077 747174218 43.50 43.50 42.40 42.50 1.00 -2.3% 42.50 210 42.60 151 18.56
2018-07-17 1101 16189546 5110 685020315 42.50 42.80 42.10 42.15 0.35 -0.82% 42.15 549 42.25 1 18.41
2018-07-18 1101 19716943 7234 830361922 42.60 42.75 42.15 42.25 0.10 0.24% 42.20 188 42.25 57 18.45
2018-07-19 1101 22569735 5315 961288315 42.30 42.90 42.25 42.75 0.50 1.18% 42.70 109 42.75 67 18.67
2018-07-20 1101 20815274 4637 885650766 42.80 43.05 42.10 42.30 0.45 -1.05% 42.30 99 42.35 219 18.47
2018-07-23 1101 22008374 4150 934482174 42.45 42.80 42.20 42.65 0.35 0.83% 42.60 271 42.70 48 18.62
2018-07-24 1101 59365765 15058 2147483647 42.80 45.70 42.65 45.50 2.85 6.68% 45.45 147 45.50 167 19.87
2018-07-25 1101 30954635 8136 1397059833 45.15 45.50 44.70 45.10 0.40 -0.88% 45.05 117 45.10 123 19.69
2018-07-26 1101 67824850 16113 2147483647 40.80 42.20 40.10 40.50 0.00 -10.2% 40.50 521 40.55 5 17.69
2018-07-27 1101 36900987 11472 1505512659 40.80 41.65 40.30 40.30 0.20 -0.49% 40.25 417 40.30 117 17.60
2018-07-30 1101 28794120 7233 1174692446 40.50 41.25 40.50 40.70 0.40 0.99% 40.65 302 40.70 278 17.77
2018-07-31 1101 76723044 17489 2147483647 39.30 39.65 39.10 39.35 1.35 -3.32% 39.35 528 39.40 180 17.18
2018-08-01 1101 70064835 14504 2147483647 39.70 41.40 39.55 41.05 1.70 4.32% 41.00 1528 41.05 20 17.93
2018-08-02 1101 46511022 10396 1897485402 40.95 41.10 40.45 40.60 0.45 -1.1% 40.55 126 40.60 381 17.73
2018-08-03 1101 33912738 8134 1384132518 40.80 41.35 40.40 40.45 0.15 -0.37% 40.40 358 40.45 89 17.66
2018-08-06 1101 26164162 5191 1054229065 40.45 40.75 40.20 40.35 0.10 -0.25% 40.35 373 40.40 503 17.62
2018-08-07 1101 27766431 5118 1119603560 40.40 40.60 40.15 40.15 0.20 -0.5% 40.15 277 40.20 1 17.53
2018-08-08 1101 32936560 7521 1338144789 40.40 41.05 40.35 40.60 0.45 1.12% 40.60 125 40.65 15 17.73
2018-08-09 1101 32275299 9497 1298292243 40.50 40.85 40.10 40.50 0.10 -0.25% 40.45 159 40.50 140 17.69
2018-08-10 1101 30858256 10542 1270055781 40.65 41.70 40.60 41.50 1.00 2.47% 41.45 5 41.50 649 12.03
2018-08-13 1101 74787878 21254 2147483647 42.65 43.70 41.85 42.15 0.65 1.57% 42.10 215 42.15 1796 12.22
2018-08-14 1101 36990116 10489 1590025172 42.20 43.65 42.20 43.30 1.15 2.73% 43.25 10 43.30 528 12.55
2018-08-15 1101 28580192 11132 1224983480 43.55 43.55 42.35 42.35 0.95 -2.19% 42.35 156 42.40 32 12.28
2018-08-16 1101 19196595 7483 801341790 41.85 42.15 41.25 42.00 0.35 -0.83% 41.95 71 42.00 332 12.17
2018-08-17 1101 19548050 8236 830911550 42.30 43.00 42.00 42.05 0.05 0.12% 42.05 50 42.10 8 12.19
2018-08-20 1101 20795415 4424 874153958 42.60 42.60 41.80 42.00 0.05 -0.12% 41.95 127 42.00 2366 12.17
2018-08-21 1101 12728530 4991 539240833 42.20 42.90 41.90 42.90 0.90 2.14% 42.85 1 42.90 503 12.43
2018-08-22 1101 17837544 5647 766137392 42.80 43.20 42.60 42.95 0.05 0.12% 42.90 11 42.95 276 12.45
2018-08-23 1101 15462708 5985 664008698 43.10 43.40 42.55 43.10 0.15 0.35% 43.05 1 43.10 79 12.49
2018-08-24 1101 15904932 5821 680197617 43.00 43.05 42.60 42.80 0.30 -0.7% 42.80 9 42.85 219 12.41
2018-08-27 1101 14566272 5466 629561342 43.30 43.50 42.90 43.30 0.50 1.17% 43.25 312 43.30 127 12.55
2018-08-28 1101 16770349 5037 726562007 43.45 43.60 43.00 43.30 0.00 0% 43.25 94 43.30 401 12.55
2018-08-29 1101 14121231 4753 611416229 43.40 43.40 43.10 43.40 0.10 0.23% 43.35 1 43.40 246 12.58
2018-08-30 1101 39229503 13835 1648289276 43.35 43.35 41.50 42.00 1.40 -3.23% 41.95 1 42.00 31 12.17
2018-08-31 1101 25319458 5805 1061562752 41.70 42.35 41.50 42.35 0.35 0.83% 42.30 1 42.35 86 12.28
2018-09-03 1101 19244231 6058 797047689 42.10 42.10 41.15 41.35 1.00 -2.36% 41.30 45 41.35 74 11.99
2018-09-04 1101 20413587 6557 853190621 41.35 42.15 41.30 42.10 0.75 1.81% 42.05 2 42.10 7 12.20
2018-09-05 1101 13441364 3779 559398555 41.70 42.00 41.50 41.55 0.55 -1.31% 41.55 30 41.60 102 12.04
2018-09-06 1101 12352963 4554 514815217 41.50 41.95 41.30 41.80 0.25 0.6% 41.75 2 41.80 12 12.12
2018-09-07 1101 12352319 4782 511433798 41.35 41.60 41.25 41.30 0.50 -1.2% 41.30 130 41.35 19 11.97
2018-09-10 1101 46962086 15127 1806228086 40.25 40.40 37.40 37.95 3.35 -8.11% 37.95 169 38.00 232 11.00
2018-09-11 1101 34647919 11896 1306672208 38.30 38.55 36.95 38.00 0.05 0.13% 37.95 111 38.00 4967 11.01
2018-09-12 1101 15005933 5689 573324019 37.95 38.55 37.95 38.55 0.55 1.45% 38.50 6 38.55 177 11.17
2018-09-13 1101 18074527 7384 705898928 39.15 39.55 39.00 39.10 0.55 1.43% 39.10 416 39.15 42 11.33
2018-09-14 1101 13834200 6222 545879305 39.10 39.80 38.55 39.65 0.55 1.41% 39.65 1 39.70 39 11.49
2018-09-17 1101 8615321 3281 338201166 39.80 39.85 38.80 39.30 0.35 -0.88% 39.30 271 39.35 104 11.39
2018-09-18 1101 8765741 4861 346532074 39.00 39.80 38.90 39.70 0.40 1.02% 39.60 37 39.70 160 11.51
2018-09-19 1101 23084467 10344 932513805 39.80 41.00 39.80 40.15 0.45 1.13% 40.10 7 40.15 28 11.64
2018-09-20 1101 13617675 5304 546512541 40.10 40.80 39.70 40.10 0.05 -0.12% 40.10 166 40.15 79 11.62
2018-09-21 1101 37163817 8814 1506535223 40.20 41.00 40.20 40.40 0.30 0.75% 40.40 564 40.55 229 11.71
2018-09-25 1101 12783118 5558 517706169 41.20 41.20 40.10 40.20 0.20 -0.5% 40.20 16 40.25 215 11.65
2018-09-26 1101 8153260 3507 326627652 40.40 40.50 39.85 39.90 0.30 -0.75% 39.90 266 39.95 51 11.57
2018-09-27 1101 13000198 5523 521108461 39.60 40.45 39.60 40.25 0.35 0.88% 40.25 42 40.30 49 11.67
2018-09-28 1101 28667459 10502 1182975259 41.00 41.60 40.85 41.10 0.85 2.11% 41.05 27 41.10 248 11.91
2018-10-01 1101 14535560 6022 600522447 41.50 41.90 40.90 41.05 0.05 -0.12% 41.05 56 41.10 273 11.90
2018-10-02 1101 15683130 5835 632763015 41.15 41.20 40.10 40.30 0.75 -1.83% 40.25 14 40.30 210 11.68
2018-10-03 1101 10990062 3951 441890189 40.70 40.70 39.95 40.20 0.10 -0.25% 40.15 4 40.20 168 11.65
2018-10-04 1101 13054331 5324 518530140 40.15 40.25 39.50 39.80 0.40 -1% 39.70 17 39.80 201 11.54
2018-10-05 1101 12625869 5054 501899907 40.10 40.10 39.15 39.70 0.10 -0.25% 39.65 61 39.70 79 11.51
2018-10-08 1101 10324736 4864 409884618 39.65 39.95 39.40 39.75 0.05 0.13% 39.65 2 39.75 170 11.52
2018-10-09 1101 13987457 4993 560752429 40.00 40.30 39.60 40.05 0.30 0.75% 40.05 88 40.10 60 11.61
2018-10-11 1101 38528047 14334 1447077450 38.10 38.60 37.00 37.60 2.45 -6.12% 37.60 135 37.65 262 10.90
2018-10-12 1101 16441006 8161 626756684 37.25 39.00 37.00 39.00 1.40 3.72% 38.90 2 39.00 286 11.30
2018-10-15 1101 13918633 4464 535741055 38.55 38.75 38.10 38.50 0.50 -1.28% 38.50 413 38.55 48 11.16
2018-10-16 1101 12893506 6003 490764609 38.40 38.40 37.80 38.20 0.30 -0.78% 38.10 58 38.20 178 11.07
2018-10-17 1101 10495677 6084 403483688 38.60 38.90 38.15 38.25 0.05 0.13% 38.20 32 38.25 193 11.09
2018-10-18 1101 8292252 3388 315466367 38.60 38.60 37.80 38.00 0.25 -0.65% 38.00 145 38.05 71 11.01
2018-10-19 1101 19336484 5389 720773436 37.65 37.65 37.10 37.25 0.75 -1.97% 37.25 211 37.30 3 10.80
2018-10-22 1101 14359439 2582 539320092 37.20 37.85 37.20 37.55 0.30 0.81% 37.55 22 37.65 1 10.88
2018-10-23 1101 22498223 8346 813864059 37.30 37.35 35.55 36.00 1.55 -4.13% 35.95 17 36.00 107 10.43
2018-10-24 1101 48566067 17765 1657868421 35.95 35.95 33.55 34.15 1.85 -5.14% 34.15 15 34.20 489 9.90
2018-10-25 1101 26800022 9806 898212772 33.10 34.25 32.90 34.00 0.15 -0.44% 33.95 106 34.00 64 9.86
2018-10-26 1101 21623371 8662 722678715 34.30 34.45 32.90 33.50 0.50 -1.47% 33.50 367 33.60 31 9.71
2018-10-29 1101 18111093 4627 609911512 33.80 34.10 33.20 33.90 0.40 1.19% 33.85 97 33.90 31 9.83
2018-10-30 1101 19836892 7430 678675915 33.90 34.60 33.75 34.10 0.20 0.59% 34.10 141 34.15 144 9.88
2018-10-31 1101 18308135 5982 635292153 34.50 35.10 34.30 34.70 0.60 1.76% 34.65 5 34.70 205 10.06
2018-11-01 1101 19512690 8385 690913158 34.45 35.85 34.45 35.65 0.95 2.74% 35.60 12 35.65 163 10.33
2018-11-02 1101 14967592 5813 542926199 36.25 36.45 36.00 36.45 0.80 2.24% 36.40 7 36.45 271 10.57
2018-11-05 1101 18395185 7208 650386983 36.00 36.00 35.00 35.35 1.10 -3.02% 35.35 270 35.40 435 10.25
2018-11-06 1101 15899650 5698 558596411 35.60 35.80 34.80 35.10 0.25 -0.71% 35.05 122 35.10 18 10.17
2018-11-07 1101 6609546 2544 234651471 35.30 35.75 35.30 35.50 0.40 1.14% 35.50 309 35.60 104 10.29
2018-11-08 1101 8155368 3242 289017086 36.00 36.00 35.20 35.50 0.00 0% 35.45 9 35.50 96 10.29
2018-11-09 1101 8149952 3348 284692796 35.35 35.35 34.70 34.90 0.60 -1.69% 34.85 212 34.90 22 10.12
2018-11-12 1101 7214929 2996 255539657 34.90 35.60 34.90 35.60 0.70 2.01% 35.55 1 35.60 219 10.32
2018-11-13 1101 17714261 6257 635853034 35.00 36.40 35.00 36.40 0.80 2.25% 36.35 6 36.40 258 10.55
2018-11-14 1101 17880322 7492 652865021 37.05 37.20 36.05 36.35 0.05 -0.14% 36.30 6 36.35 217 9.99
2018-11-16 1101 6752139 3404 245527933 36.60 36.60 36.10 36.45 0.30 0.28% 36.40 1 36.45 88 10.01
2018-11-19 1101 9746930 3847 355347572 36.50 36.65 36.15 36.50 0.05 0.14% 36.45 53 36.50 8 10.03
2018-11-20 1101 15633754 6447 573661249 36.50 37.00 36.25 36.65 0.15 0.41% 36.60 96 36.65 45 10.07
2018-11-21 1101 22887183 9042 817259938 36.25 36.25 35.50 35.70 0.95 -2.59% 35.65 53 35.75 83 9.81
2018-11-22 1101 24245555 9694 849213919 35.70 35.75 34.60 34.85 0.85 -2.38% 34.85 28 34.90 138 9.57
2018-11-23 1101 8917654 3882 309110090 35.00 35.00 34.50 34.70 0.15 -0.43% 34.70 121 34.75 40 9.53
2018-11-26 1101 8757969 3642 308187535 34.80 35.45 34.80 35.35 0.65 1.87% 35.30 15 35.35 181 9.71
2018-11-27 1101 75414108 23090 2147483647 33.00 33.65 32.70 33.50 1.85 -5.23% 33.45 420 33.50 1653 9.20
2018-11-28 1101 27746078 10302 938472487 33.65 34.15 33.20 34.05 0.55 1.64% 34.05 71 34.10 151 9.35
2018-11-29 1101 21273973 7303 727541355 34.45 34.60 33.95 34.05 0.00 0% 34.05 81 34.10 47 9.35
2018-11-30 1101 19459222 4899 671138398 34.30 34.75 34.20 34.50 0.45 1.32% 34.50 203 34.55 202 9.48
2018-12-03 1101 26938982 9128 957538297 34.95 36.00 34.90 35.85 1.35 3.91% 35.80 13 35.85 151 9.85
2018-12-04 1101 24268828 8425 855608732 35.85 35.85 34.85 35.05 0.80 -2.23% 35.05 43 35.10 161 9.63
2018-12-05 1101 15645678 5645 545759401 34.50 35.30 34.35 34.85 0.20 -0.57% 34.85 18 34.90 115 9.57
2018-12-06 1101 19811502 6740 688408887 34.85 35.15 34.60 34.65 0.20 -0.57% 34.60 531 34.65 88 9.52
2018-12-07 1101 9683367 3804 339627959 34.70 35.45 34.70 35.05 0.40 1.15% 35.05 307 35.10 16 9.63
2018-12-10 1101 6771262 2957 235614568 34.90 34.95 34.70 34.75 0.30 -0.86% 34.75 160 34.80 21 9.55
2018-12-11 1101 9358961 3381 327047135 35.10 35.35 34.80 34.80 0.05 0.14% 34.80 246 34.85 388 9.56
2018-12-12 1101 12970181 4093 452788385 35.00 35.05 34.80 34.95 0.15 0.43% 34.95 106 35.00 51 9.60
2018-12-13 1101 12992752 4443 457495888 34.95 35.55 34.85 35.50 0.55 1.57% 35.45 5 35.50 151 9.75
2018-12-14 1101 17761509 6896 631842052 35.40 35.80 35.10 35.75 0.25 0.7% 35.70 85 35.75 18 9.82
2018-12-17 1101 16365415 5979 589040490 35.60 36.20 35.55 36.00 0.25 0.7% 36.00 1182 36.05 53 9.89
2018-12-18 1101 15035014 4632 539304567 35.85 36.20 35.55 35.65 0.35 -0.97% 35.65 128 35.70 268 9.79
2018-12-19 1101 11027020 4327 396141624 35.80 36.00 35.65 36.00 0.35 0.98% 35.95 34 36.00 388 9.89
2018-12-20 1101 11745184 4077 419170598 35.80 36.15 35.30 35.40 0.60 -1.67% 35.40 808 35.45 12 9.73
2018-12-21 1101 12841378 4073 454768855 35.40 35.65 35.30 35.40 0.00 0% 35.40 1264 35.45 1740 9.73
2018-12-22 1101 1636356 709 58010814 35.40 35.60 35.30 35.45 0.05 0.14% 35.45 290 35.50 88 9.74
2018-12-24 1101 7755049 2968 277193079 35.60 35.95 35.50 35.80 0.35 0.99% 35.70 21 35.80 54 9.84
2018-12-25 1101 8531299 2826 303543835 35.05 35.85 34.95 35.85 0.05 0.14% 35.80 1 35.85 176 9.85
2018-12-26 1101 5402920 2367 192374006 35.80 35.85 35.35 35.40 0.45 -1.26% 35.40 361 35.45 32 9.73
2018-12-27 1101 7848142 3173 279551691 35.80 35.80 35.40 35.40 0.00 0% 35.40 374 35.45 2 9.73
2018-12-28 1101 8117150 3471 288722193 35.40 35.75 35.40 35.60 0.20 0.56% 35.55 137 35.60 487 9.78