亞泥(1102)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　28.20
0
0%		28.40
0.2
0.71%		28.60
0.2
0.7%		29.35
0.75
2.62%		 　30.30
0.95
3.24%		30.40
0.1
0.33%		30.50
0.1
0.33%		29.40
-1.1
-3.61%		30.00
0.6
2.04%		 　30.40
0.4
1.33%		30.45
0.05
0.16%		30.90
0.45
1.48%		30.75
-0.15
-0.49%		30.50
-0.25
-0.81%		 　30.25
-0.25
-0.82%		30.20
-0.05
-0.17%		30.00
-0.2
-0.66%		30.20
0.2
0.67%		30.30
0.1
0.33%		 　30.15
-0.15
-0.5%		29.75
-0.4
-1.33%		30.05
0.3
1.01%		30.01
2 月30.00
-0.05
-0.17%		29.50
-0.5
-1.67%		 　29.10
-0.4
-1.36%		27.20
-1.9
-6.53%		27.40
0.2
0.74%		27.70
0.3
1.09%		27.10
-0.6
-2.17%		 　27.25
0.15
0.55%		 　　　　　　　28.35
1.1
4.04%		28.25
-0.1
-0.35%		28.40
0.15
0.53%		 　28.35
-0.05
-0.18%		28.40
0.05
0.18%		 28.23
3 月28.20
-0.2
-0.7%		27.90
-0.3
-1.06%		 　27.90
0
0%		27.90
0
0%		27.55
-0.35
-1.25%		27.45
-0.1
-0.36%		28.15
0.7
2.55%		 　29.60
1.45
5.15%		29.45
-0.15
-0.51%		29.50
0.05
0.17%		29.45
-0.05
-0.17%		 　　　29.10
-0.35
-1.19%		29.25
0.15
0.52%		29.30
0.05
0.17%		28.80
-0.5
-1.71%		 　28.55
-0.25
-0.87%		28.65
0.1
0.35%		28.40
-0.25
-0.87%		28.10
-0.3
-1.06%		28.35
0.25
0.89%		28.55
0.2
0.71%		28.61
4 月 28.70
0.15
0.53%		28.25
-0.45
-1.57%		 　　　　29.45
1.2
4.25%		29.45
0
0%		29.40
-0.05
-0.17%		29.10
-0.3
-1.02%		29.15
0.05
0.17%		 　29.25
0.1
0.34%		29.15
-0.1
-0.34%		29.20
0.05
0.17%		30.15
0.95
3.25%		30.40
0.25
0.83%		 　30.95
0.55
1.81%		30.90
-0.05
-0.16%		30.70
-0.2
-0.65%		31.30
0.6
1.95%		31.75
0.45
1.44%		 　31.75
0
0%		 30.05
5 月　32.05
0.3
0.94%		31.00
-1.05
-3.28%		31.65
0.65
2.1%		 　31.50
-0.15
-0.47%		32.40
0.9
2.86%		32.40
0
0%		33.00
0.6
1.85%		33.00
0
0%		 　33.95
0.95
2.88%		33.75
-0.2
-0.59%		33.75
0
0%		34.10
0.35
1.04%		35.05
0.95
2.79%		 　35.25
0.2
0.57%		34.30
-0.95
-2.7%		33.65
-0.65
-1.9%		33.85
0.2
0.59%		33.55
-0.3
-0.89%		 　33.50
-0.05
-0.15%		32.85
-0.65
-1.94%		32.80
-0.05
-0.15%		33.05
0.25
0.76%		33.25
6 月33.25
0.2
0.61%		 　34.65
1.4
4.21%		34.30
-0.35
-1.01%		34.10
-0.2
-0.58%		 33.85
-0.25
-0.73%		 　33.65
-0.2
-0.59%		33.60
-0.05
-0.15%		33.65
0.05
0.15%		33.40
-0.25
-0.74%		33.45
0.05
0.15%		 　　32.65
-0.8
-2.39%		33.10
0.45
1.38%		33.25
0.15
0.45%		33.70
0.45
1.35%		 　32.75
-0.95
-2.82%		33.20
0.45
1.37%		33.30
0.1
0.3%		33.00
-0.3
-0.9%		33.50
0.5
1.52%		 33.53
7 月　34.00
0.5
1.49%		34.50
0.5
1.47%		34.65
0.15
0.43%		33.70
-0.95
-2.74%		34.20
0.5
1.48%		 　35.25
1.05
3.07%		36.10
0.85
2.41%		35.55
-0.55
-1.52%		35.70
0.15
0.42%		36.00
0.3
0.84%		 　35.55
-0.45
-1.25%		35.60
0.05
0.14%		36.80
1.2
3.37%		37.75
0.95
2.58%		38.00
0.25
0.66%		 　38.00
0
0%		39.70
1.7
4.47%		39.55
-0.15
-0.38%		41.75
2.2
5.56%		40.60
-1.15
-2.75%		 　41.50
0.9
2.22%		40.80
-0.7
-1.69%		37.14
8 月41.40
0.6
1.47%		41.00
-0.4
-0.97%		40.80
-0.2
-0.49%		 　41.00
0.2
0.49%		41.10
0.1
0.24%		42.15
1.05
2.55%		41.55
-0.6
-1.42%		41.30
-0.25
-0.6%		 　42.10
0.8
1.94%		44.10
2
4.75%		43.50
-0.6
-1.36%		42.80
-0.7
-1.61%		44.25
1.45
3.39%		 　44.35
0.1
0.23%		44.85
0.5
1.13%		44.80
-0.05
-0.11%		44.50
-0.3
-0.67%		44.80
0.3
0.67%		 　45.50
0.7
1.56%		44.85
-0.65
-1.43%		45.40
0.55
1.23%		41.95
-3.45
-7.6%		41.85
-0.1
-0.24%		43.07
9 月 　40.80
-1.05
-2.51%		41.10
0.3
0.74%		40.45
-0.65
-1.58%		39.90
-0.55
-1.36%		39.90
0
0%		 　38.40
-1.5
-3.76%		36.10
-2.3
-5.99%		36.10
0
0%		37.00
0.9
2.49%		37.80
0.8
2.16%		 　36.40
-1.4
-3.7%		37.00
0.6
1.65%		38.65
1.65
4.46%		39.45
0.8
2.07%		41.25
1.8
4.56%		 　　40.00
-1.25
-3.03%		39.60
-0.4
-1%		40.55
0.95
2.4%		41.50
0.95
2.34%		 39.3
10 月41.40
-0.1
-0.24%		40.15
-1.25
-3.02%		40.50
0.35
0.87%		39.70
-0.8
-1.98%		40.15
0.45
1.13%		 　39.30
-0.85
-2.12%		39.55
0.25
0.64%		 38.15
-1.4
-3.54%		39.00
0.85
2.23%		 　38.10
-0.9
-2.31%		37.90
-0.2
-0.52%		37.55
-0.35
-0.92%		37.40
-0.15
-0.4%		36.25
-1.15
-3.07%		 　36.35
0.1
0.28%		34.00
-2.35
-6.46%		33.55
-0.45
-1.32%		33.50
-0.05
-0.15%		32.10
-1.4
-4.18%		 　30.75
-1.35
-4.21%		31.70
0.95
3.09%		32.75
1.05
3.31%		36.76
11 月33.30
0.55
1.68%		34.10
0.8
2.4%		 　32.45
-1.65
-4.84%		32.40
-0.05
-0.15%		33.70
1.3
4.01%		33.60
-0.1
-0.3%		33.05
-0.55
-1.64%		 　33.70
0.65
1.97%		33.70
0
0%		33.50
-0.2
-0.59%		 33.95
0.45
1.34%		 　33.65
-0.3
-0.88%		33.25
-0.4
-1.19%		33.00
-0.25
-0.75%		32.60
-0.4
-1.21%		32.55
-0.05
-0.15%		 　33.05
0.5
1.54%		32.30
-0.75
-2.27%		33.05
0.75
2.32%		32.65
-0.4
-1.21%		33.70
1.05
3.22%		 33.28
12 月　　34.50
0.8
2.37%		33.85
-0.65
-1.88%		33.80
-0.05
-0.15%		33.15
-0.65
-1.92%		33.50
0.35
1.06%		 　33.00
-0.5
-1.49%		32.95
-0.05
-0.15%		33.15
0.2
0.61%		33.50
0.35
1.06%		34.00
0.5
1.49%		 　34.80
0.8
2.35%		34.40
-0.4
-1.15%		34.70
0.3
0.87%		34.30
-0.4
-1.15%		34.40
0.1
0.29%		34.45
0.05
0.15%		 34.50
0.05
0.15%		33.80
-0.7
-2.03%		33.40
-0.4
-1.18%		33.55
0.15
0.45%		33.95
0.4
1.19%		　　　33.91

說明:最高漲幅:5.56%最低跌幅:-7.6% 最高價:45.50最低價:27.10平均價:34.1,灰色底表示週末,漲148天(82.25)元,跌142天(-77.05)元,平盤15天
6%=1,5%=4,4%=9,3%=18,2%=32,1%=53,0%=46,-0%=1,-1%=1,-2%=2,-3%=2,-4%=10,-5%=12,-6%=22,-7%=32,-8%=60,

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 1102 6669850 2492 187956859 28.30 28.40 28.05 28.20 0.00 0% 28.20 15 28.25 141 17.63
2018-01-03 1102 7117653 2307 201210179 28.30 28.40 28.10 28.40 0.20 0.71% 28.35 3 28.40 25 17.75
2018-01-04 1102 7671186 3790 219742793 28.50 28.90 28.40 28.60 0.20 0.7% 28.60 134 28.65 33 17.88
2018-01-05 1102 9413406 3769 273920631 28.75 29.35 28.75 29.35 0.75 2.62% 29.25 12 29.35 58 18.34
2018-01-08 1102 12023731 4533 361838875 29.45 30.35 29.45 30.30 0.95 3.24% 30.25 77 30.30 359 18.94
2018-01-09 1102 10849954 4839 330543070 30.35 30.70 30.05 30.40 0.10 0.33% 30.40 73 30.45 106 19.00
2018-01-10 1102 6867231 3829 208682755 30.50 30.70 30.15 30.50 0.10 0.33% 30.50 144 30.55 66 19.06
2018-01-11 1102 12804073 4486 380023423 30.50 30.50 29.35 29.40 1.10 -3.61% 29.35 154 29.40 112 18.38
2018-01-12 1102 9906420 4989 297858540 29.90 30.40 29.85 30.00 0.60 2.04% 29.95 183 30.00 81 18.75
2018-01-15 1102 6430837 3448 194943732 30.30 30.40 30.10 30.40 0.40 1.33% 30.30 214 30.40 129 19.00
2018-01-16 1102 6055135 2590 183715321 30.60 30.60 30.10 30.45 0.05 0.16% 30.40 3 30.45 590 19.03
2018-01-17 1102 8100450 3385 248606608 30.45 30.95 30.25 30.90 0.45 1.48% 30.85 33 30.90 233 19.31
2018-01-18 1102 3818598 1869 117607243 30.95 30.95 30.60 30.75 0.15 -0.49% 30.70 7 30.75 131 19.22
2018-01-19 1102 3629984 1534 110536287 30.75 30.75 30.30 30.50 0.25 -0.81% 30.50 70 30.55 23 19.06
2018-01-22 1102 5313135 2593 159612060 30.15 30.35 29.80 30.25 0.25 -0.82% 30.20 2 30.25 336 18.91
2018-01-23 1102 3835188 1769 115141690 30.25 30.30 29.85 30.20 0.05 -0.17% 30.00 54 30.20 727 18.88
2018-01-24 1102 3211234 1313 96219720 30.20 30.20 29.85 30.00 0.20 -0.66% 29.95 67 30.05 16 18.75
2018-01-25 1102 3502359 2109 105436322 30.00 30.30 29.95 30.20 0.20 0.67% 30.15 11 30.20 235 18.88
2018-01-26 1102 4762638 2005 144094904 30.15 30.50 30.00 30.30 0.10 0.33% 30.30 35 30.35 100 18.94
2018-01-29 1102 2627955 1773 79236364 30.30 30.45 30.00 30.15 0.15 -0.5% 30.10 12 30.15 54 18.84
2018-01-30 1102 3531034 1845 106158995 30.10 30.40 29.75 29.75 0.40 -1.33% 29.75 96 29.80 4 18.59
2018-01-31 1102 5133744 2252 153286235 29.70 30.30 29.50 30.05 0.30 1.01% 30.05 56 30.15 1 18.78
2018-02-01 1102 3427473 2000 102802490 29.85 30.30 29.85 30.00 0.05 -0.17% 29.95 13 30.00 5 18.75
2018-02-02 1102 3916251 2203 116046543 29.70 29.85 29.45 29.50 0.50 -1.67% 29.45 321 29.55 32 18.44
2018-02-05 1102 4698829 1768 137115698 29.45 29.50 29.00 29.10 0.40 -1.36% 29.10 108 29.15 43 18.19
2018-02-06 1102 12675502 5480 349082519 28.20 28.35 27.00 27.20 1.90 -6.53% 27.15 154 27.20 209 17.00
2018-02-07 1102 7129683 3068 198927789 27.80 28.40 27.40 27.40 0.20 0.74% 27.40 25 27.50 2 17.13
2018-02-08 1102 2399961 1435 66575408 27.50 27.95 27.50 27.70 0.30 1.09% 27.70 28 27.75 20 17.31
2018-02-09 1102 5682182 2575 153652186 27.10 27.35 26.70 27.10 0.60 -2.17% 27.10 57 27.15 10 16.94
2018-02-12 1102 4044450 1753 110220341 27.35 27.45 27.10 27.25 0.15 0.55% 27.25 42 27.30 67 17.03
2018-02-21 1102 5059399 2420 142657534 27.90 28.40 27.80 28.35 1.10 4.04% 28.25 151 28.35 70 17.72
2018-02-22 1102 3031622 1514 85054090 28.25 28.25 27.80 28.25 0.10 -0.35% 28.10 216 28.25 63 17.66
2018-02-23 1102 3016257 1351 85445419 28.30 28.45 28.20 28.40 0.15 0.53% 28.30 19 28.40 62 17.75
2018-02-26 1102 4833866 2490 137098883 28.40 28.50 28.20 28.35 0.05 -0.18% 28.30 7 28.35 29 17.72
2018-02-27 1102 6889240 2357 194729735 28.50 28.75 28.00 28.40 0.05 0.18% 28.35 74 28.40 496 17.75
2018-03-01 1102 4532074 2200 127161632 27.80 28.30 27.80 28.20 0.20 -0.7% 28.15 307 28.20 134 17.63
2018-03-02 1102 4576443 2457 127083804 27.75 27.95 27.55 27.90 0.30 -1.06% 27.90 4 27.95 63 17.44
2018-03-05 1102 2824752 1497 78953256 27.90 28.10 27.85 27.90 0.00 0% 27.90 522 28.00 352 17.44
2018-03-06 1102 3869641 1333 108369174 28.15 28.25 27.85 27.90 0.00 0% 27.90 145 27.95 276 17.44
2018-03-07 1102 3967800 1527 109743000 27.70 27.90 27.50 27.55 0.35 -1.25% 27.55 45 27.60 255 17.22
2018-03-08 1102 6129520 2413 168747416 27.60 27.85 27.30 27.45 0.10 -0.36% 27.40 33 27.45 44 17.16
2018-03-09 1102 5064833 2442 141839935 27.45 28.15 27.45 28.15 0.70 2.55% 28.10 53 28.15 176 17.59
2018-03-12 1102 11636949 3887 338178821 28.25 29.60 28.25 29.60 1.45 5.15% 29.55 4 29.60 168 18.50
2018-03-13 1102 8337097 2683 245692834 29.60 29.60 29.30 29.45 0.15 -0.51% 29.40 260 29.45 5 18.41
2018-03-14 1102 4246944 1749 124658345 29.40 29.55 29.10 29.50 0.05 0.17% 29.45 164 29.50 274 18.44
2018-03-15 1102 2834207 958 83462986 29.40 29.65 29.30 29.45 0.05 -0.17% 29.45 38 29.50 132 18.41
2018-03-20 1102 1913880 870 55751050 29.10 29.30 29.00 29.10 0.10 -1.19% 29.10 113 29.15 22 18.19
2018-03-21 1102 1916720 1023 56018864 29.10 29.30 29.10 29.25 0.15 0.52% 29.20 72 29.25 30 18.28
2018-03-22 1102 1695594 1219 49633802 29.25 29.50 29.15 29.30 0.05 0.17% 29.20 221 29.30 78 18.31
2018-03-23 1102 3310309 1436 95067555 28.35 28.95 28.25 28.80 0.50 -1.71% 28.75 13 28.80 39 18.00
2018-03-26 1102 2739480 1468 77948117 28.60 28.60 28.30 28.55 0.25 -0.87% 28.45 19 28.55 96 17.84
2018-03-27 1102 1816960 966 52112540 28.70 28.85 28.60 28.65 0.10 0.35% 28.65 78 28.70 3 17.91
2018-03-28 1102 1499473 901 42692124 28.55 28.65 28.40 28.40 0.25 -0.87% 28.40 169 28.45 5 17.75
2018-03-29 1102 3326433 1808 93643275 28.50 28.55 28.00 28.10 0.30 -1.06% 28.10 48 28.15 7 17.56
2018-03-30 1102 2033799 1007 57500103 28.30 28.35 28.15 28.35 0.25 0.89% 28.30 61 28.35 106 17.39
2018-03-31 1102 1863601 605 53224143 28.55 28.65 28.50 28.55 0.20 0.71% 28.50 13 28.55 20 17.52
2018-04-02 1102 1806282 1010 51607182 28.75 28.75 28.40 28.70 0.15 0.53% 28.65 3 28.70 46 17.61
2018-04-03 1102 4313090 1843 121578158 28.40 28.40 27.95 28.25 0.45 -1.57% 28.25 336 28.30 6 17.33
2018-04-09 1102 9169139 3881 268256001 28.70 29.45 28.65 29.45 1.20 4.25% 29.40 10 29.45 250 18.07
2018-04-10 1102 4480736 2001 130915905 29.45 29.45 28.90 29.45 0.00 0% 29.40 4 29.45 110 18.07
2018-04-11 1102 2603182 1191 76461979 29.30 29.55 29.30 29.40 0.05 -0.17% 29.40 142 29.45 132 18.04
2018-04-12 1102 2866450 1324 83490157 29.40 29.40 28.90 29.10 0.30 -1.02% 29.10 155 29.15 1 17.85
2018-04-13 1102 1963976 906 57298888 29.15 29.35 29.10 29.15 0.05 0.17% 29.15 215 29.20 154 17.88
2018-04-16 1102 2203563 1233 64409027 29.15 29.40 29.05 29.25 0.10 0.34% 29.20 76 29.25 8 17.94
2018-04-17 1102 3645779 1320 105768187 29.20 29.20 28.75 29.15 0.10 -0.34% 29.10 1 29.15 30 17.88
2018-04-18 1102 1871871 958 54563081 29.30 29.30 29.05 29.20 0.05 0.17% 29.15 140 29.20 134 17.91
2018-04-19 1102 10092519 4528 302614120 29.20 30.20 29.20 30.15 0.95 3.25% 30.05 152 30.15 137 18.50
2018-04-20 1102 8191631 4311 249409166 30.00 30.70 29.80 30.40 0.25 0.83% 30.35 7 30.40 19 18.65
2018-04-23 1102 10355977 3945 320445273 30.50 31.15 30.45 30.95 0.55 1.81% 30.95 118 31.00 151 18.99
2018-04-24 1102 18079384 7770 568247110 31.00 31.80 30.90 30.90 0.05 -0.16% 30.90 28 30.95 516 18.96
2018-04-25 1102 8943756 4176 273865635 30.75 31.05 30.10 30.70 0.20 -0.65% 30.65 11 30.70 424 18.83
2018-04-26 1102 12265648 5387 387079415 31.00 31.90 31.00 31.30 0.60 1.95% 31.30 25 31.35 8 19.20
2018-04-27 1102 10055831 4605 319704139 31.65 32.15 31.60 31.75 0.45 1.44% 31.70 44 31.75 148 19.48
2018-04-30 1102 11393115 4911 363654315 32.00 32.35 31.60 31.75 0.00 0% 31.70 12 31.75 523 19.48
2018-05-02 1102 16315042 5862 525020909 31.50 32.60 31.45 32.05 0.30 0.94% 32.05 130 32.10 3 19.66
2018-05-03 1102 11937179 5017 375019399 32.00 32.45 30.80 31.00 1.05 -3.28% 31.00 70 31.05 8 19.02
2018-05-04 1102 7697274 3223 241553675 31.30 31.85 31.15 31.65 0.65 2.1% 31.65 26 31.70 82 19.42
2018-05-07 1102 10675726 4070 341594158 31.95 32.30 31.50 31.50 0.15 -0.47% 31.50 136 31.60 3 19.33
2018-05-08 1102 10487681 4597 337749319 31.70 32.45 31.70 32.40 0.90 2.86% 32.35 43 32.40 75 19.88
2018-05-09 1102 10276337 5006 333940671 32.50 32.70 32.00 32.40 0.00 0% 32.40 78 32.50 111 19.88
2018-05-10 1102 14123485 5246 466894792 32.50 33.35 32.45 33.00 0.60 1.85% 33.00 140 33.05 2 20.25
2018-05-11 1102 4718290 2645 155823971 33.40 33.40 32.80 33.00 0.00 0% 32.95 54 33.00 1155 20.25
2018-05-14 1102 9930028 3453 332905618 33.00 33.95 33.00 33.95 0.95 2.88% 33.90 66 33.95 112 20.83
2018-05-15 1102 11651992 5062 389227267 33.80 33.80 32.80 33.75 0.20 -0.59% 33.70 41 33.75 37 15.92
2018-05-16 1102 15184317 6433 513765188 34.00 34.60 33.35 33.75 0.00 0% 33.70 152 33.75 3 15.92
2018-05-17 1102 12258461 3899 417220124 33.90 34.25 33.50 34.10 0.35 1.04% 34.10 408 34.15 74 16.08
2018-05-18 1102 12939719 5409 451283764 34.40 35.20 34.10 35.05 0.95 2.79% 35.00 293 35.05 16 16.53
2018-05-21 1102 8408424 3427 296985051 35.40 35.75 34.85 35.25 0.20 0.57% 35.20 11 35.25 3 16.63
2018-05-22 1102 7472174 2628 258759694 35.30 35.40 33.00 34.30 0.95 -2.7% 34.30 158 34.35 24 16.18
2018-05-23 1102 7475605 4138 251742483 34.35 34.60 33.45 33.65 0.65 -1.9% 33.65 41 33.70 409 15.87
2018-05-24 1102 4996243 2481 168616101 33.90 34.25 33.50 33.85 0.20 0.59% 33.80 12 33.85 295 15.97
2018-05-25 1102 3709302 2257 124099852 33.95 33.95 33.30 33.55 0.30 -0.89% 33.50 4 33.55 285 15.83
2018-05-28 1102 4994331 2605 167446203 33.55 33.85 33.15 33.50 0.05 -0.15% 33.50 1141 33.55 17 15.80
2018-05-29 1102 5889542 2738 193769880 33.50 33.50 32.60 32.85 0.65 -1.94% 32.80 36 32.85 179 15.50
2018-05-30 1102 8690984 4693 284267213 32.50 33.30 32.25 32.80 0.05 -0.15% 32.80 17 32.85 7 15.47
2018-05-31 1102 22731842 4276 749588279 33.00 33.35 32.30 33.05 0.25 0.76% 33.05 306 33.10 515 15.59
2018-06-01 1102 6041424 3420 199481123 33.05 33.60 32.75 33.25 0.20 0.61% 33.20 1 33.25 104 15.68
2018-06-04 1102 11149953 5014 382481264 33.45 34.65 33.45 34.65 1.40 4.21% 34.60 10 34.65 38 16.34
2018-06-05 1102 7219685 3939 245571626 34.80 34.80 33.70 34.30 0.35 -1.01% 34.20 12 34.30 182 16.18
2018-06-06 1102 4185196 2597 141999864 34.30 34.30 33.75 34.10 0.20 -0.58% 34.05 5 34.10 61 16.08
2018-06-08 1102 5970972 2323 201395191 34.00 34.00 33.60 33.85 0.45 -0.73% 33.80 18 33.85 4 15.97
2018-06-11 1102 2506634 1549 84582849 34.15 34.15 33.60 33.65 0.20 -0.59% 33.65 95 33.70 5 15.87
2018-06-12 1102 7034404 3017 236160152 33.90 33.90 33.30 33.60 0.05 -0.15% 33.55 7 33.60 47 15.85
2018-06-13 1102 5733433 2709 193224133 33.70 33.90 33.45 33.65 0.05 0.15% 33.65 141 33.70 36 15.87
2018-06-14 1102 4577632 2524 153220455 33.40 33.65 33.35 33.40 0.25 -0.74% 33.40 71 33.45 1 15.75
2018-06-15 1102 6504145 1524 217549685 33.50 33.55 33.25 33.45 0.05 0.15% 33.45 75 33.50 565 15.78
2018-06-19 1102 8180653 3891 268649340 32.90 33.25 32.50 32.65 0.80 -2.39% 32.65 42 32.70 10 15.40
2018-06-20 1102 9358646 4407 306535668 32.65 33.30 32.10 33.10 0.45 1.38% 33.05 213 33.10 15 15.61
2018-06-21 1102 9019851 4090 297345803 33.40 33.40 32.50 33.25 0.15 0.45% 33.25 11 33.30 107 15.68
2018-06-22 1102 10269464 4735 343657558 33.40 34.00 32.60 33.70 0.45 1.35% 33.70 82 33.75 3 15.90
2018-06-25 1102 6677173 3652 219383303 33.50 33.50 32.65 32.75 0.95 -2.82% 32.75 290 32.85 6 15.45
2018-06-26 1102 9089455 4436 300361727 33.05 33.40 32.80 33.20 0.45 1.37% 33.20 167 33.25 45 15.66
2018-06-27 1102 6162927 4076 205332669 33.55 33.60 33.15 33.30 0.10 0.3% 33.25 49 33.30 3 15.71
2018-06-28 1102 9010026 4772 295893738 33.00 33.10 32.65 33.00 0.30 -0.9% 32.90 60 33.00 434 15.57
2018-06-29 1102 8950939 3927 296012807 32.90 33.50 32.60 33.50 0.50 1.52% 33.10 2 33.50 55 15.80
2018-07-02 1102 8774201 3490 297525183 33.45 34.25 33.40 34.00 0.50 1.49% 34.00 103 34.05 10 16.04
2018-07-03 1102 14249030 4786 488184214 34.40 34.55 33.90 34.50 0.50 1.47% 34.50 1162 34.55 101 16.27
2018-07-04 1102 6574898 3304 226598418 34.50 34.80 34.00 34.65 0.15 0.43% 34.60 57 34.65 44 16.34
2018-07-05 1102 4277295 2285 145522230 34.40 34.70 33.60 33.70 0.95 -2.74% 33.70 56 33.75 42 15.90
2018-07-06 1102 8072166 3953 276394294 33.75 34.40 33.75 34.20 0.50 1.48% 34.20 2399 34.25 1 16.13
2018-07-09 1102 9645896 4780 337549560 34.50 35.45 34.30 35.25 1.05 3.07% 35.20 1000 35.25 19 16.63
2018-07-10 1102 12060361 4896 432324582 35.40 36.15 35.40 36.10 0.85 2.41% 36.05 32 36.10 137 17.03
2018-07-11 1102 5074531 2240 179293905 35.65 35.70 34.85 35.55 0.55 -1.52% 35.50 3 35.55 35 16.77
2018-07-12 1102 4534053 2080 162092220 35.40 36.00 35.30 35.70 0.15 0.42% 35.70 4 35.75 20 16.84
2018-07-13 1102 6401159 2696 229827426 35.95 36.00 35.75 36.00 0.30 0.84% 35.95 17 36.00 530 16.98
2018-07-16 1102 4093958 1604 146617049 36.00 36.15 35.55 35.55 0.45 -1.25% 35.55 251 35.65 8 16.77
2018-07-17 1102 3743649 1953 132482424 35.55 35.65 35.20 35.60 0.05 0.14% 35.50 11 35.60 401 16.79
2018-07-18 1102 15648441 5980 572806160 35.60 36.95 35.55 36.80 1.20 3.37% 36.80 1604 36.85 45 17.36
2018-07-19 1102 10906833 4125 408842191 36.80 37.75 36.55 37.75 0.95 2.58% 37.65 11 37.75 49 17.81
2018-07-20 1102 11715928 3278 442908789 37.60 38.10 36.80 38.00 0.25 0.66% 38.00 366 38.05 171 17.92
2018-07-23 1102 3959639 1807 150254173 38.00 38.10 37.60 38.00 0.00 0% 37.95 54 38.00 2213 17.92
2018-07-24 1102 15183014 5552 592880731 38.00 39.90 37.95 39.70 1.70 4.47% 39.70 50 39.75 69 18.73
2018-07-25 1102 13216832 6187 529440348 39.65 40.40 39.55 39.55 0.15 -0.38% 39.55 74 39.60 2 18.66
2018-07-26 1102 22278595 6866 914292474 40.00 41.90 39.95 41.75 2.20 5.56% 41.70 25 41.75 237 19.69
2018-07-27 1102 9434886 4302 388066800 41.60 41.75 40.50 40.60 1.15 -2.75% 40.55 42 40.60 334 19.15
2018-07-30 1102 10005458 5171 414960231 40.75 41.80 40.75 41.50 0.90 2.22% 41.50 738 41.55 63 19.58
2018-07-31 1102 8516961 3569 348295984 41.50 41.50 40.65 40.80 0.70 -1.69% 40.75 84 40.80 4 19.25
2018-08-01 1102 14401659 5306 600810548 41.00 42.40 41.00 41.40 0.60 1.47% 41.35 47 41.40 45 19.53
2018-08-02 1102 11266051 4647 462030204 41.45 41.95 40.40 41.00 0.40 -0.97% 40.90 22 41.00 20 19.34
2018-08-03 1102 8793940 3363 360209238 41.10 41.80 40.55 40.80 0.20 -0.49% 40.75 2 40.80 135 19.25
2018-08-06 1102 7727558 2534 316798895 40.80 41.35 40.60 41.00 0.20 0.49% 40.90 23 41.00 122 19.34
2018-08-07 1102 6204191 3002 255051845 41.00 41.60 40.70 41.10 0.10 0.24% 41.10 33 41.15 1 19.39
2018-08-08 1102 14674570 5315 617555375 41.20 42.50 41.20 42.15 1.05 2.55% 42.10 1 42.15 94 19.88
2018-08-09 1102 11401054 4465 478684365 42.15 42.40 41.30 41.55 0.60 -1.42% 41.55 48 41.65 34 19.60
2018-08-10 1102 6689026 2905 277419892 41.65 42.00 40.95 41.30 0.25 -0.6% 41.30 76 41.40 7 19.48
2018-08-13 1102 13459063 4851 564524058 42.40 42.50 41.55 42.10 0.80 1.94% 42.05 82 42.10 92 19.86
2018-08-14 1102 29778037 9811 1288112883 42.10 44.10 42.10 44.10 2.00 4.75% 44.05 5 44.10 37 15.05
2018-08-15 1102 16308947 6382 703183614 44.00 44.00 42.20 43.50 0.60 -1.36% 43.50 95 43.55 38 14.85
2018-08-16 1102 10114506 3593 434356307 43.00 43.45 42.60 42.80 0.70 -1.61% 42.80 38 42.85 1 14.61
2018-08-17 1102 17955650 7693 794465392 43.50 44.75 43.30 44.25 1.45 3.39% 44.25 6 44.30 26 15.10
2018-08-20 1102 8354203 3774 369490498 44.35 44.75 43.80 44.35 0.10 0.23% 44.30 34 44.35 37 15.14
2018-08-21 1102 8021928 3480 357177224 44.30 45.00 43.90 44.85 0.50 1.13% 44.80 13 44.85 13 15.31
2018-08-22 1102 4426818 2217 198258587 44.80 45.00 44.50 44.80 0.05 -0.11% 44.80 41 44.85 99 15.29
2018-08-23 1102 10935247 5036 488675447 44.60 45.70 43.95 44.50 0.30 -0.67% 44.50 1 44.55 103 15.19
2018-08-24 1102 6490322 2890 288023459 44.20 44.85 43.65 44.80 0.30 0.67% 44.80 201 44.85 93 15.29
2018-08-27 1102 10457766 4312 472708155 45.00 45.60 44.75 45.50 0.70 1.56% 45.45 25 45.50 63 15.53
2018-08-28 1102 9899700 4234 444749897 45.15 45.50 44.45 44.85 0.65 -1.43% 44.80 2 44.85 1 15.31
2018-08-29 1102 13318774 5016 601388833 44.80 45.75 44.60 45.40 0.55 1.23% 45.35 48 45.40 298 15.49
2018-08-30 1102 19596362 7433 833379685 44.00 44.05 41.70 41.95 0.00 -7.6% 41.90 26 42.00 89 14.32
2018-08-31 1102 14444481 5869 605280449 42.45 42.45 41.50 41.85 0.10 -0.24% 41.85 196 41.90 1 14.28
2018-09-03 1102 8861335 3625 363649439 41.85 41.95 40.80 40.80 1.05 -2.51% 40.80 113 40.90 571 13.92
2018-09-04 1102 10686856 4387 442356354 40.85 41.70 40.85 41.10 0.30 0.74% 41.10 97 41.15 1 14.03
2018-09-05 1102 6910477 3421 281122808 41.10 41.15 40.45 40.45 0.65 -1.58% 40.45 143 40.50 3 13.81
2018-09-06 1102 10881992 4748 435911806 40.20 40.45 39.90 39.90 0.55 -1.36% 39.90 221 39.95 8 13.62
2018-09-07 1102 5523518 2587 220632749 39.90 40.20 39.70 39.90 0.00 0% 39.90 252 39.95 3 13.62
2018-09-10 1102 13199505 4552 506736530 39.90 40.15 37.50 38.40 1.50 -3.76% 38.35 25 38.40 22 13.11
2018-09-11 1102 38022273 9108 1373234041 36.50 36.50 35.20 36.10 2.30 -5.99% 36.10 43 36.15 56 12.32
2018-09-12 1102 19087686 5280 686303566 36.40 36.45 35.70 36.10 0.00 0% 36.05 11 36.10 47 12.32
2018-09-13 1102 25328089 7232 909710275 36.60 37.25 36.20 37.00 0.90 2.49% 36.95 2 37.00 177 12.63
2018-09-14 1102 23391527 10885 884179826 37.25 38.40 37.05 37.80 0.80 2.16% 37.80 19 37.85 54 12.90
2018-09-17 1102 12211085 5816 448478794 37.80 37.80 36.30 36.40 1.40 -3.7% 36.35 217 36.50 38 12.42
2018-09-18 1102 10708496 5553 395722713 36.60 37.30 36.60 37.00 0.60 1.65% 37.00 43 37.05 6 12.63
2018-09-19 1102 20068473 10587 767892609 37.50 38.85 37.35 38.65 1.65 4.46% 38.60 1 38.65 120 13.19
2018-09-20 1102 19294393 9076 758312435 39.00 39.85 38.70 39.45 0.80 2.07% 39.40 43 39.45 210 13.46
2018-09-21 1102 28360092 8969 1150382789 39.70 41.25 39.65 41.25 1.80 4.56% 41.20 3 41.25 370 14.08
2018-09-25 1102 21172153 8983 853635920 41.25 41.30 39.55 40.00 1.25 -3.03% 39.95 82 40.00 38 13.65
2018-09-26 1102 18498769 6025 734342389 40.00 40.45 39.30 39.60 0.40 -1% 39.60 146 39.70 49 13.52
2018-09-27 1102 18559084 7527 746816226 39.90 40.60 39.50 40.55 0.95 2.4% 40.50 8 40.55 11 13.84
2018-09-28 1102 23025319 8844 948737548 40.90 41.70 40.55 41.50 0.95 2.34% 41.30 22 41.50 1160 14.16
2018-10-01 1102 8547336 4469 354535055 41.70 41.80 41.10 41.40 0.10 -0.24% 41.35 23 41.40 99 14.13
2018-10-02 1102 12159294 5115 490585181 41.40 41.40 40.05 40.15 1.25 -3.02% 40.10 132 40.15 2 13.70
2018-10-03 1102 5490411 2918 222945598 40.60 40.95 40.20 40.50 0.35 0.87% 40.45 1 40.50 62 13.82
2018-10-04 1102 10418512 6111 413377333 40.10 40.30 39.45 39.70 0.80 -1.98% 39.65 216 39.70 294 13.55
2018-10-05 1102 10977909 5218 436827910 39.15 40.40 39.05 40.15 0.45 1.13% 40.10 1 40.15 111 13.70
2018-10-08 1102 9237517 4705 365788237 40.15 40.15 39.10 39.30 0.85 -2.12% 39.30 117 39.35 2 13.41
2018-10-09 1102 11477317 3529 457319520 39.65 40.15 39.40 39.55 0.25 0.64% 39.55 11 39.60 71 13.50
2018-10-11 1102 18086505 7505 692777776 38.40 38.75 37.75 38.15 1.40 -3.54% 38.10 105 38.15 98 13.02
2018-10-12 1102 9445153 4367 361945567 38.05 39.00 37.50 39.00 0.85 2.23% 38.95 13 39.00 43 13.31
2018-10-15 1102 7629730 3247 291419315 38.55 38.55 37.95 38.10 0.90 -2.31% 38.10 121 38.20 1 13.00
2018-10-16 1102 8449012 4599 319942206 38.10 38.25 37.50 37.90 0.20 -0.52% 37.85 1 37.90 69 12.94
2018-10-17 1102 5469877 2518 206782647 38.20 38.35 37.50 37.55 0.35 -0.92% 37.50 395 37.55 63 12.82
2018-10-18 1102 5599933 2896 209607028 38.00 38.00 37.05 37.40 0.15 -0.4% 37.35 81 37.40 41 12.76
2018-10-19 1102 16105515 5127 584374239 37.15 37.15 35.70 36.25 1.15 -3.07% 36.20 78 36.25 27 12.37
2018-10-22 1102 7596715 3003 275858365 36.10 36.85 36.00 36.35 0.10 0.28% 36.35 21 36.40 74 12.41
2018-10-23 1102 23069998 7697 795506467 36.05 36.05 33.55 34.00 2.35 -6.46% 34.00 312 34.05 3 11.60
2018-10-24 1102 16716439 7170 558575158 34.00 34.50 33.00 33.55 0.45 -1.32% 33.55 50 33.60 23 11.45
2018-10-25 1102 13160089 5146 436808226 32.95 33.50 32.75 33.50 0.05 -0.15% 33.45 19 33.50 1817 11.43
2018-10-26 1102 22283471 7802 723993171 33.60 33.75 31.85 32.10 1.40 -4.18% 32.10 135 32.15 12 10.96
2018-10-29 1102 30321839 7934 940167097 32.20 32.20 30.40 30.75 1.35 -4.21% 30.75 131 30.80 55 10.49
2018-10-30 1102 12342035 4954 386623255 31.00 31.80 30.75 31.70 0.95 3.09% 31.70 26 31.75 128 10.82
2018-10-31 1102 15961427 4793 515290260 32.00 32.75 31.85 32.75 1.05 3.31% 32.70 3 32.75 290 11.18
2018-11-01 1102 17516018 6021 582695388 32.75 33.70 32.75 33.30 0.55 1.68% 33.25 257 33.30 96 11.37
2018-11-02 1102 12401302 4688 423785288 34.70 34.70 33.65 34.10 0.80 2.4% 34.05 22 34.10 9 11.64
2018-11-05 1102 15888730 6266 519057038 33.60 33.60 32.20 32.45 1.65 -4.84% 32.40 86 32.45 90 11.08
2018-11-06 1102 7983070 4330 259247928 32.75 32.95 32.20 32.40 0.05 -0.15% 32.40 200 32.50 40 11.06
2018-11-07 1102 9644756 4184 322390865 32.80 33.80 32.75 33.70 1.30 4.01% 33.65 26 33.70 25 11.50
2018-11-08 1102 7803613 2912 264205467 34.30 34.60 33.50 33.60 0.10 -0.3% 33.60 58 33.65 4 11.47
2018-11-09 1102 5775169 2941 191148138 33.40 33.50 32.85 33.05 0.55 -1.64% 33.00 102 33.05 2 11.28
2018-11-12 1102 6083929 2065 203872386 33.10 33.80 33.05 33.70 0.65 1.97% 33.65 6 33.70 56 11.50
2018-11-13 1102 6546618 2813 219045365 32.60 33.95 32.60 33.70 0.00 0% 33.65 77 33.70 44 11.50
2018-11-14 1102 7945180 3190 267330179 34.20 34.20 33.25 33.50 0.20 -0.59% 33.50 61 33.55 70 10.24
2018-11-16 1102 7367622 3694 248697013 33.75 33.95 33.40 33.95 0.55 1.34% 33.90 11 33.95 290 10.38
2018-11-19 1102 7114223 3883 239476639 34.00 34.00 33.45 33.65 0.30 -0.88% 33.60 63 33.65 46 10.29
2018-11-20 1102 6199554 3200 207228081 33.50 33.75 33.20 33.25 0.40 -1.19% 33.25 210 33.40 6 10.17
2018-11-21 1102 6035446 3197 198919904 33.25 33.25 32.80 33.00 0.25 -0.75% 32.95 5 33.00 90 10.09
2018-11-22 1102 6599709 3771 215768252 33.05 33.05 32.55 32.60 0.40 -1.21% 32.60 79 32.65 46 9.97
2018-11-23 1102 3336682 1415 108732141 32.65 32.85 32.45 32.55 0.05 -0.15% 32.50 78 32.55 280 9.95
2018-11-26 1102 5188309 2548 171153402 32.70 33.30 32.65 33.05 0.50 1.54% 33.00 52 33.05 272 10.11
2018-11-27 1102 15889276 6424 509027551 32.85 32.85 31.85 32.30 0.75 -2.27% 32.25 163 32.30 122 9.88
2018-11-28 1102 5714225 3091 186995876 32.40 33.15 32.15 33.05 0.75 2.32% 33.05 13 33.10 38 10.11
2018-11-29 1102 9143276 4196 300334903 33.05 33.25 32.65 32.65 0.40 -1.21% 32.65 148 32.70 22 9.98
2018-11-30 1102 17412537 5293 583454750 32.95 33.70 32.85 33.70 1.05 3.22% 33.60 1 33.70 299 10.31
2018-12-03 1102 15319913 5961 524659738 34.50 34.50 33.75 34.50 0.80 2.37% 34.45 8 34.50 318 10.55
2018-12-04 1102 21961127 7801 742786552 34.50 34.60 33.50 33.85 0.65 -1.88% 33.85 2 33.90 274 10.35
2018-12-05 1102 9014509 4309 301800042 33.30 33.80 33.00 33.80 0.05 -0.15% 33.80 29 33.85 242 10.34
2018-12-06 1102 7805999 4241 259990661 33.60 33.65 33.15 33.15 0.65 -1.92% 33.15 86 33.20 40 10.14
2018-12-07 1102 3244244 1511 108320638 33.30 33.55 33.05 33.50 0.35 1.06% 33.45 11 33.50 55 10.24
2018-12-10 1102 3668372 2117 121305636 33.00 33.25 33.00 33.00 0.50 -1.49% 33.00 882 33.10 40 10.09
2018-12-11 1102 6623200 3217 218440686 33.30 33.30 32.85 32.95 0.05 -0.15% 32.95 5 33.00 39 10.08
2018-12-12 1102 6079558 2487 201305626 33.20 33.35 32.90 33.15 0.20 0.61% 33.15 261 33.25 6 10.14
2018-12-13 1102 5888028 2456 196340380 33.30 33.50 33.10 33.50 0.35 1.06% 33.50 172 33.55 31 10.24
2018-12-14 1102 9572011 4391 323302424 33.50 34.05 33.45 34.00 0.50 1.49% 33.95 4 34.00 97 10.40
2018-12-17 1102 12996092 5068 451082085 34.40 35.25 34.25 34.80 0.80 2.35% 34.80 18 34.85 192 10.64
2018-12-18 1102 12102881 5228 418622205 34.80 34.85 34.35 34.40 0.40 -1.15% 34.40 42 34.45 104 10.52
2018-12-19 1102 8316578 3999 288522342 34.50 34.80 34.50 34.70 0.30 0.87% 34.65 131 34.70 455 10.61
2018-12-20 1102 6270533 3116 216108417 34.75 34.85 34.15 34.30 0.40 -1.15% 34.25 15 34.30 158 10.49
2018-12-21 1102 8004563 2439 275099201 34.30 34.55 34.20 34.40 0.10 0.29% 34.40 257 34.45 16 10.52
2018-12-22 1102 1444542 1134 49790767 34.40 34.55 34.30 34.45 0.05 0.15% 34.45 114 34.50 17 10.54
2018-12-24 1102 3685392 2201 127061122 34.50 34.70 34.20 34.50 0.05 0.15% 34.50 3 34.55 94 10.55
2018-12-25 1102 2768222 1412 93786718 33.80 34.05 33.70 33.80 0.70 -2.03% 33.80 201 33.85 11 10.34
2018-12-26 1102 3110260 1823 104959006 34.00 34.10 33.35 33.40 0.40 -1.18% 33.40 138 33.45 26 10.21
2018-12-27 1102 4420969 2058 149111000 33.80 33.90 33.55 33.55 0.15 0.45% 33.55 141 33.60 10 10.26
2018-12-28 1102 5297404 1916 180516306 33.55 34.30 33.55 33.95 0.40 1.19% 33.90 348 33.95 38 10.38