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　35.50
0
0%		35.15
-0.35
-0.99%		35.45
0.3
0.85%		 　36.00
0.55
1.55%		35.55
-0.45
-1.25%		36.35
0.8
2.25%		36.55
0.2
0.55%		36.40
-0.15
-0.41%		 　35.60
-0.8
-2.2%		35.70
0.1
0.28%		35.60
-0.1
-0.28%		35.45
-0.15
-0.42%		36.00
0.55
1.55%		 　36.25
0.25
0.69%		36.25
0
0%		36.45
0.2
0.55%		36.40
-0.05
-0.14%		36.60
0.2
0.55%		 　37.00
0.4
1.09%		37.10
0.1
0.27%		37.35
0.25
0.67%		 36.2
2 月　　　　　　　　　　37.65
0.3
0.8%		37.70
0.05
0.13%		37.65
-0.05
-0.13%		37.50
-0.15
-0.4%		 　　36.90
-0.6
-1.6%		37.55
0.65
1.76%		37.85
0.3
0.8%		39.30
1.45
3.83%		38.70
-0.6
-1.53%		 　38.45
-0.25
-0.65%		38.20
-0.25
-0.65%		38.40
0.2
0.52%		 38
3 月　　　38.20
-0.2
-0.52%		38.00
-0.2
-0.52%		38.25
0.25
0.66%		38.00
-0.25
-0.65%		38.00
0
0%		 　37.85
-0.15
-0.39%		38.40
0.55
1.45%		38.50
0.1
0.26%		38.60
0.1
0.26%		38.65
0.05
0.13%		 　37.80
-0.85
-2.2%		38.10
0.3
0.79%		38.05
-0.05
-0.13%		38.85
0.8
2.1%		38.70
-0.15
-0.39%		 　40.50
1.8
4.65%		40.45
-0.05
-0.12%		40.55
0.1
0.25%		41.00
0.45
1.11%		41.25
0.25
0.61%		 39.06
4 月41.35
0.1
0.24%		41.40
0.05
0.12%		41.70
0.3
0.72%		 　　　42.30
0.6
1.44%		42.15
-0.15
-0.35%		42.00
-0.15
-0.36%		42.05
0.05
0.12%		42.00
-0.05
-0.12%		 　42.50
0.5
1.19%		 41.95
-0.55
-1.29%		41.60
-0.35
-0.83%		41.70
0.1
0.24%		 　41.00
-0.7
-1.68%		41.60
0.6
1.46%		41.55
-0.05
-0.12%		41.80
0.25
0.6%		41.75
-0.05
-0.12%		 　42.10
0.35
0.84%		42.00
-0.1
-0.24%		 41.86
5 月　42.20
0.2
0.48%		42.85
0.65
1.54%		 　42.30
-0.55
-1.28%		42.90
0.6
1.42%		43.00
0.1
0.23%		42.50
-0.5
-1.16%		42.50
0
0%		 　42.00
-0.5
-1.18%		41.55
-0.45
-1.07%		41.75
0.2
0.48%		42.00
0.25
0.6%		42.25
0.25
0.6%		 　42.35
0.1
0.24%		 42.70
0.35
0.83%		42.35
-0.35
-0.82%		42.35
0
0%		 　42.40
0.05
0.12%		42.30
-0.1
-0.24%		42.50
0.2
0.47%		42.80
0.3
0.71%		42.90
0.1
0.23%		42.39
6 月 　43.40
0.5
1.17%		43.10
-0.3
-0.69%		43.00
-0.1
-0.23%		43.15
0.15
0.35%		 　　43.85
0.7
1.62%		44.00
0.15
0.34%		43.75
-0.25
-0.57%		43.85
0.1
0.23%		43.95
0.1
0.23%		 　44.70
0.75
1.71%		45.20
0.5
1.12%		45.30
0.1
0.22%		45.40
0.1
0.22%		45.15
-0.25
-0.55%		 　45.60
0.45
1%		45.60
0
0%		45.55
-0.05
-0.11%		45.95
0.4
0.88%		46.05
0.1
0.22%		 44.71
7 月46.15
0.1
0.22%		46.35
0.2
0.43%		46.25
-0.1
-0.22%		45.90
-0.35
-0.76%		46.15
0.25
0.54%		 　46.20
0.05
0.11%		46.00
-0.2
-0.43%		45.85
-0.15
-0.33%		44.80
-1.05
-2.29%		44.35
-0.45
-1%		 　44.05
-0.3
-0.68%		44.75
0.7
1.59%		44.70
-0.05
-0.11%		44.60
-0.1
-0.22%		44.80
0.2
0.45%		 　44.90
0.1
0.22%		45.05
0.15
0.33%		44.80
-0.25
-0.55%		44.30
-0.5
-1.12%		44.65
0.35
0.79%		 　44.85
0.2
0.45%		44.80
-0.05
-0.11%		44.70
-0.1
-0.22%		45.15
8 月44.05
-0.65
-1.45%		43.55
-0.5
-1.14%		 　43.55
0
0%		43.30
-0.25
-0.57%		43.35
0.05
0.12%		43.90
0.55
1.27%		 　　43.95
0.05
0.11%		37.25
-6.7
-15.24%		38.30
1.05
2.82%		38.00
-0.3
-0.78%		37.95
-0.05
-0.13%		 　38.10
0.15
0.4%		38.15
0.05
0.13%		37.95
-0.2
-0.52%		37.85
-0.1
-0.26%		38.20
0.35
0.92%		 　37.70
-0.5
-1.31%		37.65
-0.05
-0.13%		37.70
0.05
0.13%		37.80
0.1
0.27%		38.45
0.65
1.72%		 39.93
9 月　38.25
-0.2
-0.52%		38.35
0.1
0.26%		38.45
0.1
0.26%		39.00
0.55
1.43%		39.85
0.85
2.18%		 　40.00
0.15
0.38%		39.95
-0.05
-0.13%		40.00
0.05
0.13%		40.05
0.05
0.13%		 　　40.10
0.05
0.12%		39.50
-0.6
-1.5%		39.80
0.3
0.76%		39.80
0
0%		40.20
0.4
1.01%		 　39.75
-0.45
-1.12%		39.80
0.05
0.13%		39.60
-0.2
-0.5%		39.90
0.3
0.76%		39.65
-0.25
-0.63%		 39.63
10 月39.65
0
0%		39.25
-0.4
-1.01%		39.00
-0.25
-0.64%		38.90
-0.1
-0.26%		 　39.30
0.4
1.03%		39.75
0.45
1.15%		39.50
-0.25
-0.63%		 　　　39.95
0.45
1.14%		40.00
0.05
0.13%		40.00
0
0%		40.10
0.1
0.25%		40.95
0.85
2.12%		 　41.50
0.55
1.34%		41.40
-0.1
-0.24%		40.95
-0.45
-1.09%		41.00
0.05
0.12%		40.85
-0.15
-0.37%		 　40.75
-0.1
-0.24%		40.65
-0.1
-0.25%		40.35
-0.3
-0.74%		40.45
0.1
0.25%		40.23
11 月40.55
0.1
0.25%		 　40.95
0.4
0.99%		40.90
-0.05
-0.12%		40.80
-0.1
-0.24%		40.95
0.15
0.37%		40.90
-0.05
-0.12%		 　40.35
-0.55
-1.34%		40.65
0.3
0.74%		41.00
0.35
0.86%		41.15
0.15
0.37%		41.70
0.55
1.34%		 　42.10
0.4
0.96%		42.10
0
0%		42.65
0.55
1.31%		42.35
-0.3
-0.7%		42.10
-0.25
-0.59%		 　41.95
-0.15
-0.36%		41.80
-0.15
-0.36%		41.95
0.15
0.36%		42.00
0.05
0.12%		41.40
-0.6
-1.43%		 41.42
12 月　41.35
-0.05
-0.12%		41.85
0.5
1.21%		41.75
-0.1
-0.24%		41.65
-0.1
-0.24%		41.75
0.1
0.24%		 　42.05
0.3
0.72%		42.10
0.05
0.12%		42.15
0.05
0.12%		42.30
0.15
0.36%		42.55
0.25
0.59%		 　42.80
0.25
0.59%		42.95
0.15
0.35%		43.00
0.05
0.12%		43.00
0
0%		42.95
-0.05
-0.12%		 　43.25
0.3
0.7%		43.15
-0.1
-0.23%		43.10
-0.05
-0.12%		43.05
-0.05
-0.12%		43.25
0.2
0.46%		 　43.65
0.4
0.92%		43.70
0.05
0.11%		42.66

說明:最高漲幅:4.65%最低跌幅:-15.24% 最高價:46.35最低價:35.15平均價:41.04,灰色底表示週末,漲168天(51.75)元,跌118天(-39.1)元,平盤17天
5%=2,4%=1,3%=1,2%=15,1%=72,0%=94,-0%=1,-1%=11,-2%=52,-3%=54,

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
2019-01-02 1101 6566997 2572 234262829 35.75 35.95 35.50 35.50 0.10 0% 35.50 11 35.55 26 9.75
2019-01-03 1101 9160859 3546 323494000 35.50 35.60 35.10 35.15 0.35 -0.99% 35.15 31 35.20 152 9.66
2019-01-04 1101 10692409 4175 376905510 35.00 35.65 34.90 35.45 0.30 0.85% 35.40 11 35.45 218 9.74
2019-01-07 1101 14906206 5611 537441416 35.85 36.20 35.80 36.00 0.55 1.55% 36.00 35 36.05 88 9.89
2019-01-08 1101 10987241 3621 393334841 35.90 35.95 35.55 35.55 0.45 -1.25% 35.55 415 35.70 49 9.77
2019-01-09 1101 20974178 5711 756069459 35.95 36.35 35.90 36.35 0.80 2.25% 36.30 92 36.35 31 9.99
2019-01-10 1101 11530577 4201 422174797 36.55 36.95 36.40 36.55 0.20 0.55% 36.50 75 36.55 83 10.04
2019-01-11 1101 11923354 4868 434594562 36.70 36.70 36.20 36.40 0.15 -0.41% 36.35 87 36.40 486 10.00
2019-01-14 1101 18788577 7189 670460088 36.40 36.45 35.35 35.60 0.80 -2.2% 35.60 480 35.65 291 9.78
2019-01-15 1101 13837986 4206 494376678 35.80 36.00 35.60 35.70 0.10 0.28% 35.65 410 35.70 4468 9.81
2019-01-16 1101 12432470 3696 443106653 35.70 35.80 35.55 35.60 0.10 -0.28% 35.60 483 35.70 449 9.78
2019-01-17 1101 11657174 4988 413726229 35.60 35.80 35.40 35.45 0.15 -0.42% 35.45 423 35.50 13 9.74
2019-01-18 1101 10088263 3421 361901018 35.80 36.00 35.55 36.00 0.55 1.55% 35.95 93 36.00 112 9.89
2019-01-21 1101 9974837 3292 360754727 36.20 36.30 35.85 36.25 0.25 0.69% 36.25 62 36.30 365 9.96
2019-01-22 1101 6060492 1807 219490320 36.25 36.30 36.05 36.25 0.00 0% 36.25 32 36.30 313 9.96
2019-01-23 1101 6845545 2960 248862420 36.20 36.45 36.05 36.45 0.20 0.55% 36.40 4 36.45 581 10.01
2019-01-24 1101 7992255 3389 290662915 36.45 36.55 36.15 36.40 0.05 -0.14% 36.35 99 36.40 830 10.00
2019-01-25 1101 11808482 4417 431875477 36.40 36.75 36.30 36.60 0.20 0.55% 36.55 19 36.60 122 10.05
2019-01-28 1101 13642330 4446 503258210 36.75 37.00 36.70 37.00 0.40 1.09% 36.95 218 37.00 650 10.16
2019-01-29 1101 10057975 3560 371981552 37.00 37.10 36.70 37.10 0.10 0.27% 37.00 13 37.10 488 10.19
2019-01-30 1101 12214164 4445 454594356 37.20 37.50 36.95 37.35 0.25 0.67% 37.35 87 37.40 146 10.26
2019-02-11 1101 15234985 6467 573681636 37.90 37.90 37.35 37.65 0.30 0.8% 37.65 39 37.70 179 10.34
2019-02-12 1101 8462833 4180 318734865 37.70 37.85 37.35 37.70 0.05 0.13% 37.70 13 37.75 28 10.36
2019-02-13 1101 13717841 4233 517100918 37.70 37.95 37.55 37.65 0.05 -0.13% 37.65 35 37.70 73 10.34
2019-02-14 1101 14649338 5475 552028462 37.55 38.20 37.40 37.50 0.15 -0.4% 37.50 78 37.55 266 10.30
2019-02-18 1101 13718603 4864 509282611 37.40 37.55 36.85 36.90 0.55 -1.6% 36.90 179 36.95 43 10.14
2019-02-19 1101 16886102 6596 631878592 36.95 37.60 36.95 37.55 0.65 1.76% 37.50 80 37.55 137 10.32
2019-02-20 1101 16550069 5588 626947918 37.80 38.20 37.65 37.85 0.30 0.8% 37.80 23 37.85 16 10.40
2019-02-21 1101 38051399 10420 1477038418 38.15 39.45 38.05 39.30 1.45 3.83% 39.25 4 39.30 386 10.80
2019-02-22 1101 14006912 5206 542954993 39.15 39.15 38.65 38.70 0.60 -1.53% 38.70 214 38.75 79 10.63
2019-02-25 1101 16346695 5443 629690625 39.00 39.00 38.30 38.45 0.25 -0.65% 38.40 34 38.45 11 10.56
2019-02-26 1101 17253431 5195 660458397 38.25 38.50 38.20 38.20 0.25 -0.65% 38.20 637 38.25 26 10.49
2019-02-27 1101 14384705 4975 551092495 38.20 38.45 38.15 38.40 0.20 0.52% 38.40 145 38.45 185 10.55
2019-03-04 1101 13222125 4931 504795802 38.40 38.45 38.00 38.20 0.20 -0.52% 38.20 83 38.25 78 10.49
2019-03-05 1101 8653767 3241 329400652 38.10 38.30 37.95 38.00 0.20 -0.52% 38.00 631 38.05 6 10.44
2019-03-06 1101 7744295 2685 294867200 38.00 38.30 37.95 38.25 0.25 0.66% 38.20 113 38.25 30 10.51
2019-03-07 1101 12281543 4394 468825441 38.10 38.45 38.00 38.00 0.25 -0.65% 38.00 765 38.05 63 10.44
2019-03-08 1101 8457271 3278 320379620 38.00 38.10 37.75 38.00 0.00 0% 37.95 63 38.00 1441 10.44
2019-03-11 1101 10369097 4226 393741686 38.00 38.15 37.85 37.85 0.15 -0.39% 37.85 256 37.90 3 10.40
2019-03-12 1101 14169399 6163 543464281 37.90 38.65 37.85 38.40 0.55 1.45% 38.40 288 38.45 7 10.55
2019-03-13 1101 12506692 5893 481239912 38.45 38.60 38.35 38.50 0.10 0.26% 38.45 90 38.50 105 10.58
2019-03-14 1101 11871203 4403 457438336 38.50 38.60 38.45 38.60 0.10 0.26% 38.55 3 38.60 376 10.60
2019-03-15 1101 16827855 4655 650324201 38.70 38.80 38.55 38.65 0.05 0.13% 38.65 316 38.70 27 10.62
2019-03-18 1101 42438195 13627 1608603260 38.75 38.85 37.60 37.80 0.85 -2.2% 37.80 296 37.85 291 10.38
2019-03-19 1101 15489346 6814 589255644 37.90 38.30 37.85 38.10 0.30 0.79% 38.10 63 38.20 53 10.47
2019-03-20 1101 13655599 4811 520075692 38.10 38.25 38.00 38.05 0.05 -0.13% 38.05 38 38.10 110 10.45
2019-03-21 1101 20677619 8130 800039881 38.05 38.90 38.05 38.85 0.80 2.1% 38.85 2 38.90 252 10.67
2019-03-22 1101 14471404 6235 560972045 38.95 39.25 38.50 38.70 0.15 -0.39% 38.65 81 38.70 140 10.63
2019-03-25 1101 75535139 22898 2147483647 40.00 40.80 39.85 40.50 1.80 4.65% 40.45 153 40.50 588 10.15
2019-03-26 1101 29230311 11820 1180686189 40.55 40.70 40.20 40.45 0.05 -0.12% 40.45 50 40.50 1670 10.14
2019-03-27 1101 25862532 8768 1051421138 40.60 40.90 40.45 40.55 0.10 0.25% 40.55 725 40.60 66 10.16
2019-03-28 1101 34149477 12094 1405158957 40.75 41.70 40.75 41.00 0.45 1.11% 41.00 105 41.05 89 10.28
2019-03-29 1101 24017404 6588 991039418 41.40 41.40 41.10 41.25 0.25 0.61% 41.25 292 41.30 93 10.34
2019-04-01 1101 28261025 10132 1171619600 41.55 41.80 41.25 41.35 0.10 0.24% 41.30 188 41.35 56 10.36
2019-04-02 1101 23467533 7762 974072590 41.65 41.70 41.30 41.40 0.05 0.12% 41.35 333 41.40 228 10.38
2019-04-03 1101 19088018 5804 794119481 41.55 41.75 41.50 41.70 0.30 0.72% 41.65 39 41.70 451 10.45
2019-04-08 1101 28403967 7941 1196467996 41.95 42.35 41.95 42.30 0.60 1.44% 42.25 15 42.30 738 10.60
2019-04-09 1101 28568686 9159 1204294549 42.45 42.55 41.95 42.15 0.15 -0.35% 42.10 723 42.15 219 10.56
2019-04-10 1101 22819386 8356 957651363 42.15 42.20 41.75 42.00 0.15 -0.36% 41.95 85 42.00 744 10.53
2019-04-11 1101 20905034 7234 880822798 42.25 42.40 41.95 42.05 0.05 0.12% 42.05 18 42.10 97 10.54
2019-04-12 1101 19875284 6161 836805178 42.20 42.30 41.95 42.00 0.05 -0.12% 42.00 162 42.05 568 10.53
2019-04-15 1101 18197589 6202 769350147 42.20 42.50 42.10 42.50 0.50 1.19% 42.45 10 42.50 1080 10.65
2019-04-17 1101 24015044 6969 1008739698 42.40 42.45 41.90 41.95 0.35 -1.29% 41.95 73 42.00 1573 10.51
2019-04-18 1101 29541234 8424 1229984949 42.00 42.10 41.30 41.60 0.35 -0.83% 41.55 6 41.60 779 10.43
2019-04-19 1101 18966042 5862 788761662 41.60 41.80 41.40 41.70 0.10 0.24% 41.70 47 41.75 48 10.45
2019-04-22 1101 30751985 9287 1268438905 41.60 41.65 41.00 41.00 0.70 -1.68% 41.00 1959 41.05 1517 10.28
2019-04-23 1101 23165336 7190 950545196 40.85 41.65 40.55 41.60 0.60 1.46% 41.55 23 41.60 32 10.43
2019-04-24 1101 16390191 6423 681247626 41.75 41.75 41.35 41.55 0.05 -0.12% 41.50 154 41.55 121 10.41
2019-04-25 1101 13459252 5934 558331855 41.50 41.80 41.30 41.80 0.25 0.6% 41.75 24 41.80 397 10.48
2019-04-26 1101 11300709 4024 471505257 41.85 41.85 41.55 41.75 0.05 -0.12% 41.70 49 41.75 40 10.46
2019-04-29 1101 16073778 6157 675143856 41.90 42.10 41.80 42.10 0.35 0.84% 42.10 466 42.15 372 10.55
2019-04-30 1101 9767628 3476 411098364 42.10 42.25 41.95 42.00 0.10 -0.24% 42.00 698 42.10 10 10.53
2019-05-02 1101 14614046 3997 617269656 42.20 42.35 42.10 42.20 0.20 0.48% 42.20 277 42.25 32 10.58
2019-05-03 1101 26493555 8342 1129786568 42.25 42.90 42.25 42.85 0.65 1.54% 42.80 121 42.85 218 10.74
2019-05-06 1101 26872053 6818 1138758372 42.40 42.75 42.20 42.30 0.55 -1.28% 42.30 77 42.35 111 10.60
2019-05-07 1101 22135305 7413 948315880 42.35 43.00 42.35 42.90 0.60 1.42% 42.90 53 42.95 23 10.75
2019-05-08 1101 25209560 7989 1082622880 42.45 43.15 42.35 43.00 0.10 0.23% 43.00 4 43.05 289 10.78
2019-05-09 1101 20544980 6014 876166008 43.00 43.00 42.50 42.50 0.50 -1.16% 42.50 1118 42.55 2 10.65
2019-05-10 1101 18700097 5499 798113752 42.60 43.05 42.40 42.50 0.00 0% 42.50 19 42.55 1 10.65
2019-05-13 1101 20079887 6612 850099105 42.70 42.85 42.00 42.00 0.50 -1.18% 42.00 323 42.05 12 10.05
2019-05-14 1101 25740557 10003 1069448984 41.55 41.80 41.20 41.55 0.45 -1.07% 41.55 244 41.60 22 9.94
2019-05-15 1101 15495692 4754 647465771 41.55 41.95 41.55 41.75 0.20 0.48% 41.75 551 41.80 12 9.99
2019-05-16 1101 21245243 6858 893189454 41.70 42.40 41.60 42.00 0.25 0.6% 42.00 862 42.05 6 10.05
2019-05-17 1101 13021732 5066 550064184 42.00 42.50 42.00 42.25 0.25 0.6% 42.20 462 42.25 104 10.11
2019-05-20 1101 16141134 5871 684662805 42.50 42.60 42.20 42.35 0.10 0.24% 42.35 20 42.40 1101 10.13
2019-05-22 1101 10571129 4480 451613096 42.90 42.95 42.45 42.70 0.15 0.83% 42.70 26 42.75 17 10.22
2019-05-23 1101 13668997 5301 580475611 42.80 42.80 42.30 42.35 0.35 -0.82% 42.35 419 42.40 1196 10.13
2019-05-24 1101 10885298 3654 462183001 42.35 42.65 42.25 42.35 0.00 0% 42.35 70 42.40 197 10.13
2019-05-27 1101 11028081 4045 469714977 42.55 42.90 42.35 42.40 0.05 0.12% 42.40 284 42.50 276 10.14
2019-05-28 1101 22057803 3749 934210261 42.70 42.70 42.30 42.30 0.10 -0.24% 42.30 527 42.40 1 10.12
2019-05-29 1101 11926361 3973 505031524 42.40 42.50 42.05 42.50 0.20 0.47% 42.45 9 42.50 568 10.17
2019-05-30 1101 16665186 5483 709415429 42.45 42.80 42.40 42.80 0.30 0.71% 42.75 23 42.80 500 10.24
2019-05-31 1101 16750450 6685 716268946 42.60 42.90 42.50 42.90 0.10 0.23% 42.85 15 42.90 230 10.26
2019-06-03 1101 18443241 7281 795204611 42.65 43.40 42.60 43.40 0.50 1.17% 43.35 96 43.40 444 10.38
2019-06-04 1101 23367613 8918 1017382842 43.45 44.00 43.10 43.10 0.30 -0.69% 43.05 591 43.10 67 10.31
2019-06-05 1101 15507374 7164 667769669 43.25 43.40 42.90 43.00 0.10 -0.23% 42.95 274 43.00 42 10.29
2019-06-06 1101 14976358 6592 643570905 43.00 43.15 42.85 43.15 0.15 0.35% 43.10 3 43.15 80 10.32
2019-06-10 1101 23947432 8591 1047570394 43.50 43.95 43.30 43.85 0.70 1.62% 43.80 14 43.85 337 10.49
2019-06-11 1101 18430940 8808 807941550 43.75 44.00 43.50 44.00 0.15 0.34% 43.95 18 44.00 1325 10.53
2019-06-12 1101 16608036 7276 725424187 43.95 44.00 43.45 43.75 0.25 -0.57% 43.70 116 43.75 208 10.47
2019-06-13 1101 12498995 5158 546866990 43.95 43.95 43.60 43.85 0.10 0.23% 43.80 1 43.85 448 10.49
2019-06-14 1101 10784006 3999 473506419 43.90 44.00 43.80 43.95 0.10 0.23% 43.90 293 43.95 178 10.51
2019-06-17 1101 23824122 9073 1064597233 44.10 44.95 44.10 44.70 0.75 1.71% 44.70 270 44.75 59 10.69
2019-06-18 1101 24566221 8046 1107573626 45.00 45.30 44.90 45.20 0.50 1.12% 45.15 61 45.20 507 10.81
2019-06-19 1101 23271380 9688 1051527546 45.50 45.50 44.80 45.30 0.10 0.22% 45.25 357 45.30 53 10.84
2019-06-20 1101 15327679 4933 694444881 45.35 45.45 45.05 45.40 0.10 0.22% 45.35 162 45.40 8 10.86
2019-06-21 1101 19692353 4854 890455941 45.45 45.45 45.10 45.15 0.25 -0.55% 45.15 261 45.20 214 10.80
2019-06-24 1101 16874830 7260 767509900 45.15 45.60 45.05 45.60 0.45 1% 45.55 59 45.60 567 10.91
2019-06-25 1101 11651818 4444 530055117 45.60 45.60 45.30 45.60 0.00 0% 45.60 548 45.65 353 10.91
2019-06-26 1101 8224286 2661 374694385 45.65 45.65 45.50 45.55 0.05 -0.11% 45.50 263 45.55 328 10.90
2019-06-27 1101 17469246 5967 801971492 45.55 46.10 45.55 45.95 0.40 0.88% 45.95 357 46.00 28 10.99
2019-06-28 1101 17078549 3983 783257054 46.00 46.05 45.60 46.05 0.10 0.22% 46.00 9 46.05 197 11.02
2019-07-01 1101 18711269 5933 865316307 46.05 46.50 45.80 46.15 0.10 0.22% 46.15 138 46.20 81 11.04
2019-07-02 1101 17270479 6820 801137003 46.00 46.60 45.90 46.35 0.20 0.43% 46.35 60 46.40 89 11.09
2019-07-03 1101 16146167 6342 747426445 46.20 46.45 46.05 46.25 0.10 -0.22% 46.25 65 46.30 353 11.06
2019-07-04 1101 17096640 7269 784764429 46.20 46.25 45.70 45.90 0.35 -0.76% 45.90 8 45.95 170 10.98
2019-07-05 1101 17864680 6750 825198987 46.00 46.50 45.85 46.15 0.25 0.54% 46.15 64 46.20 722 11.04
2019-07-08 1101 13478986 4754 622449666 46.15 46.35 46.00 46.20 0.05 0.11% 46.15 25 46.20 163 11.05
2019-07-09 1101 9046656 3325 416745977 46.20 46.25 46.00 46.00 0.20 -0.43% 45.95 238 46.00 157 11.00
2019-07-10 1101 17734832 8097 814766330 46.05 46.20 45.80 45.85 0.15 -0.33% 45.85 516 45.90 11 10.97
2019-07-11 1101 39584628 15001 1780768618 45.85 45.85 44.70 44.80 1.05 -2.29% 44.80 350 44.85 37 10.72
2019-07-12 1101 27811314 9928 1238019243 44.70 45.00 44.20 44.35 0.45 -1% 44.35 150 44.40 22 10.61
2019-07-15 1101 29743599 10000 1309544294 44.35 44.35 43.85 44.05 0.30 -0.68% 44.05 41 44.10 1668 10.54
2019-07-16 1101 29790731 7884 1321593891 44.05 44.85 44.00 44.75 0.70 1.59% 44.70 16 44.75 15 10.71
2019-07-17 1101 20286766 6464 904596953 44.80 44.95 44.45 44.70 0.05 -0.11% 44.65 9 44.70 63 10.69
2019-07-18 1101 10693913 3882 476678185 44.60 44.75 44.50 44.60 0.10 -0.22% 44.55 50 44.60 261 10.67
2019-07-19 1101 18104510 5577 808328336 44.70 44.90 44.55 44.80 0.20 0.45% 44.75 9 44.80 401 10.72
2019-07-22 1101 17981587 5500 808162965 45.00 45.15 44.80 44.90 0.10 0.22% 44.85 135 44.90 47 10.74
2019-07-23 1101 12969865 5268 582908169 45.00 45.10 44.75 45.05 0.15 0.33% 45.00 529 45.05 53 10.78
2019-07-24 1101 18355808 5003 824295610 45.05 45.10 44.80 44.80 0.25 -0.55% 44.80 864 44.85 107 10.72
2019-07-25 1101 18027435 6889 802203541 44.80 44.80 44.30 44.30 0.50 -1.12% 44.30 761 44.35 182 10.60
2019-07-26 1101 10693732 4390 474603176 44.20 44.65 44.15 44.65 0.35 0.79% 44.60 6 44.65 121 10.68
2019-07-29 1101 13587745 4949 610672625 44.85 45.10 44.75 44.85 0.20 0.45% 44.85 103 44.90 169 10.73
2019-07-30 1101 9051203 3480 405662100 44.95 44.95 44.60 44.80 0.05 -0.11% 44.80 159 44.85 43 10.72
2019-07-31 1101 13853882 4695 619983828 44.80 44.90 44.65 44.70 0.10 -0.22% 44.70 196 44.80 65 10.69
2019-08-01 1101 33643219 10943 1485588854 44.50 44.55 44.00 44.05 0.65 -1.45% 44.05 488 44.10 48 10.54
2019-08-02 1101 29235522 10993 1277523987 43.85 44.00 43.50 43.55 0.50 -1.14% 43.55 252 43.60 274 10.42
2019-08-05 1101 19388431 8386 844324447 43.50 43.85 43.40 43.55 0.00 0% 43.55 24 43.60 884 10.42
2019-08-06 1101 21429137 8636 925730540 43.00 43.50 43.00 43.30 0.25 -0.57% 43.30 12 43.35 1 10.36
2019-08-07 1101 16771372 5977 729441083 43.40 43.75 43.30 43.35 0.05 0.12% 43.35 783 43.40 1 10.37
2019-08-08 1101 23908237 6149 1053662848 44.20 44.20 43.80 43.90 0.55 1.27% 43.90 596 43.95 4 10.50
2019-08-12 1101 41575871 11423 1827716242 43.90 44.15 43.90 43.95 0.05 0.11% 43.95 208 44.00 1482 10.51
2019-08-13 1101 47642885 14801 1785538633 37.85 37.85 37.05 37.25 0.00 -15.24% 37.25 588 37.30 344 8.91
2019-08-14 1101 25945962 9594 985192698 37.90 38.40 37.55 38.30 1.05 2.82% 38.25 95 38.30 538 9.08
2019-08-15 1101 15233101 6670 577760799 37.95 38.20 37.65 38.00 0.30 -0.78% 37.95 109 38.00 37 9.00
2019-08-16 1101 11940427 4658 453181273 38.10 38.10 37.80 37.95 0.05 -0.13% 37.95 1380 38.00 571 8.99
2019-08-19 1101 12566435 4923 479357620 38.15 38.40 38.00 38.10 0.15 0.4% 38.10 112 38.15 304 9.03
2019-08-20 1101 8093335 3616 309021700 38.30 38.30 38.10 38.15 0.05 0.13% 38.15 298 38.20 12 9.04
2019-08-21 1101 11224764 4876 426796410 38.15 38.20 37.90 37.95 0.20 -0.52% 37.95 22 38.00 109 8.99
2019-08-22 1101 10511944 4553 398511728 38.10 38.15 37.80 37.85 0.10 -0.26% 37.85 79 37.90 54 8.97
2019-08-23 1101 7814273 3176 296500722 37.80 38.20 37.75 38.20 0.35 0.92% 38.15 2 38.20 356 9.05
2019-08-26 1101 17162342 6041 644033846 37.85 37.85 37.15 37.70 0.50 -1.31% 37.65 27 37.70 99 8.93
2019-08-27 1101 13973985 3647 525667299 37.90 37.90 37.50 37.65 0.05 -0.13% 37.60 70 37.65 453 8.92
2019-08-28 1101 8045693 2978 302573243 37.65 37.70 37.50 37.70 0.05 0.13% 37.65 5 37.70 121 8.93
2019-08-29 1101 9799389 3712 368833075 37.90 37.90 37.50 37.80 0.10 0.27% 37.75 13 37.80 145 8.96
2019-08-30 1101 20183196 5089 769469853 38.00 38.45 37.85 38.45 0.65 1.72% 38.40 2 38.45 240 9.11
2019-09-02 1101 17882221 5648 683664084 38.45 38.45 38.05 38.25 0.20 -0.52% 38.25 23 38.30 89 9.06
2019-09-03 1101 12035375 3435 461939826 38.25 38.45 38.25 38.35 0.10 0.26% 38.30 375 38.35 12 9.09
2019-09-04 1101 9142411 3319 351164012 38.25 38.50 38.25 38.45 0.10 0.26% 38.40 500 38.45 40 9.11
2019-09-05 1101 15438292 5761 599406328 38.50 39.00 38.50 39.00 0.55 1.43% 38.95 88 39.00 143 9.24
2019-09-06 1101 26871485 10541 1066474111 39.05 40.10 39.05 39.85 0.85 2.18% 39.85 429 39.90 213 9.44
2019-09-09 1101 16943215 6996 677411317 40.00 40.20 39.80 40.00 0.15 0.38% 40.00 16 40.05 295 9.48
2019-09-10 1101 12337067 4205 493279606 40.15 40.25 39.85 39.95 0.05 -0.12% 39.95 31 40.00 1289 9.47
2019-09-11 1101 12764481 4590 509421828 40.15 40.15 39.75 40.00 0.05 0.13% 39.95 67 40.00 1959 9.48
2019-09-12 1101 14268314 5828 571869983 40.15 40.20 40.00 40.05 0.05 0.12% 40.00 505 40.05 25 9.49
2019-09-16 1101 17271304 6167 692896719 40.05 40.25 39.90 40.10 0.05 0.12% 40.10 13 40.15 161 9.50
2019-09-17 1101 19084656 6642 755376740 40.10 40.10 39.35 39.50 0.60 -1.5% 39.45 618 39.50 31 9.36
2019-09-18 1101 14280620 6522 570186300 39.60 40.10 39.60 39.80 0.30 0.76% 39.80 78 39.85 34 9.43
2019-09-19 1101 6222051 2701 247915040 40.00 40.00 39.70 39.80 0.00 0% 39.75 330 39.80 633 9.43
2019-09-20 1101 15097107 3212 603579875 39.80 40.20 39.65 40.20 0.40 1.01% 40.00 1 40.20 619 9.53
2019-09-23 1101 14124846 5029 563647490 40.20 40.20 39.75 39.75 0.45 -1.12% 39.70 637 39.75 223 9.42
2019-09-24 1101 18541765 7546 736909716 39.90 39.95 39.60 39.80 0.05 0.13% 39.75 25 39.80 798 9.43
2019-09-25 1101 15820226 4688 627474172 39.85 39.90 39.60 39.60 0.20 -0.5% 39.60 1492 39.65 51 9.38
2019-09-26 1101 10091704 6233 401828611 39.85 40.00 39.65 39.90 0.30 0.76% 39.85 4 39.90 150 9.46
2019-09-27 1101 12600833 6055 500584414 40.00 40.00 39.60 39.65 0.25 -0.63% 39.60 357 39.65 247 9.40
2019-10-01 1101 15615126 6226 619525116 39.90 39.95 39.50 39.65 0.00 0% 39.60 167 39.65 591 9.40
2019-10-02 1101 15424274 6645 607362423 39.65 39.75 39.20 39.25 0.40 -1.01% 39.25 318 39.30 1285 9.30
2019-10-03 1101 12824802 5593 498738155 38.95 39.10 38.65 39.00 0.25 -0.64% 38.95 58 39.00 768 9.24
2019-10-04 1101 10045259 4332 390571570 39.10 39.10 38.75 38.90 0.10 -0.26% 38.85 183 38.90 17 9.22
2019-10-07 1101 6996308 3409 274356702 39.05 39.35 39.00 39.30 0.40 1.03% 39.25 105 39.30 245 9.31
2019-10-08 1101 14023971 5782 556545801 39.75 39.75 39.45 39.75 0.45 1.15% 39.70 86 39.75 885 9.42
2019-10-09 1101 10114757 4085 401135124 39.75 39.80 39.50 39.50 0.25 -0.63% 39.50 281 39.55 3 9.36
2019-10-14 1101 19955639 6898 796976600 40.10 40.15 39.60 39.95 0.45 1.14% 39.90 170 39.95 1114 9.47
2019-10-15 1101 9498872 3832 379084866 40.00 40.05 39.75 40.00 0.05 0.13% 39.95 47 40.00 1061 9.48
2019-10-16 1101 14023861 5418 560003340 40.10 40.10 39.80 40.00 0.00 0% 39.95 63 40.00 1593 9.48
2019-10-17 1101 12869437 5237 515271575 40.05 40.10 39.95 40.10 0.10 0.25% 40.05 144 40.10 1899 9.50
2019-10-18 1101 48548299 11437 1980985217 40.20 41.10 40.10 40.95 0.85 2.12% 40.95 26 41.00 169 9.70
2019-10-21 1101 23863475 8680 990293117 41.25 41.75 41.25 41.50 0.55 1.34% 41.50 625 41.55 28 9.83
2019-10-22 1101 17732106 7306 731969694 41.70 41.70 41.10 41.40 0.10 -0.24% 41.35 10 41.40 198 9.81
2019-10-23 1101 18481663 7210 757279466 41.40 41.40 40.80 40.95 0.45 -1.09% 40.95 104 41.00 1237 9.70
2019-10-24 1101 14762042 6233 604292372 41.05 41.25 40.75 41.00 0.05 0.12% 40.95 212 41.00 590 9.72
2019-10-25 1101 21160672 7604 863421380 41.20 41.25 40.60 40.85 0.15 -0.37% 40.85 9 40.90 1359 9.68
2019-10-28 1101 11235915 4783 458199037 41.05 41.15 40.60 40.75 0.10 -0.24% 40.75 21 40.80 146 9.66
2019-10-29 1101 18269003 5868 741722655 40.90 40.90 40.35 40.65 0.10 -0.25% 40.60 39 40.65 222 9.63
2019-10-30 1101 20075650 7943 809801570 40.65 40.65 40.20 40.35 0.30 -0.74% 40.35 435 40.40 264 9.56
2019-10-31 1101 14050758 5907 568484862 40.50 40.65 40.35 40.45 0.10 0.25% 40.45 241 40.50 207 9.59
2019-11-01 1101 9416327 2895 381145627 40.45 40.60 40.30 40.55 0.10 0.25% 40.55 76 40.60 2500 9.61
2019-11-04 1101 18815577 6461 769517691 40.70 41.15 40.65 40.95 0.40 0.99% 40.90 63 40.95 505 9.70
2019-11-05 1101 16540120 4853 674384102 41.00 41.05 40.55 40.90 0.05 -0.12% 40.80 38 40.90 411 9.69
2019-11-06 1101 9892260 3535 404016616 40.90 40.95 40.75 40.80 0.10 -0.24% 40.80 319 40.85 179 9.67
2019-11-07 1101 12007844 4451 489918767 40.80 40.95 40.60 40.95 0.15 0.37% 40.95 11 41.00 1041 9.70
2019-11-08 1101 11377794 3987 465745188 41.00 41.05 40.85 40.90 0.05 -0.12% 40.90 96 40.95 155 9.69
2019-11-11 1101 12826988 4810 520290419 40.90 40.95 40.35 40.35 0.55 -1.34% 40.35 306 40.40 27 9.56
2019-11-12 1101 7037616 2850 285443692 40.50 40.65 40.40 40.65 0.30 0.74% 40.65 325 40.70 287 9.63
2019-11-13 1101 21129150 6798 868053250 40.90 41.35 40.85 41.00 0.35 0.86% 41.00 130 41.05 478 10.10
2019-11-14 1101 14086839 4170 578439452 41.15 41.20 40.85 41.15 0.15 0.37% 41.10 650 41.15 225 10.14
2019-11-15 1101 23247179 8238 964567617 41.40 41.70 41.30 41.70 0.55 1.34% 41.65 103 41.70 375 10.27
2019-11-18 1101 21159000 8174 889120805 41.90 42.15 41.90 42.10 0.40 0.96% 42.10 202 42.15 1635 10.37
2019-11-19 1101 22113741 7434 925724822 41.50 42.15 41.50 42.10 0.00 0% 42.05 174 42.10 154 10.37
2019-11-20 1101 31408407 10104 1334069965 42.25 42.90 42.10 42.65 0.55 1.31% 42.65 86 42.70 918 10.50
2019-11-21 1101 14077324 5894 595050994 42.55 42.55 42.00 42.35 0.30 -0.7% 42.35 16 42.40 412 10.43
2019-11-22 1101 12229956 4433 515168914 42.50 42.50 42.00 42.10 0.25 -0.59% 42.10 353 42.15 53 10.37
2019-11-25 1101 12268269 4504 515146866 42.10 42.15 41.80 41.95 0.15 -0.36% 41.95 113 42.00 416 10.33
2019-11-26 1101 28215287 5255 1182877578 42.20 42.35 41.80 41.80 0.15 -0.36% 41.80 709 41.85 8 10.30
2019-11-27 1101 14148776 3499 592094419 41.90 41.95 41.70 41.95 0.15 0.36% 41.95 66 42.00 437 10.33
2019-11-28 1101 14516494 3039 610064708 42.00 42.15 41.85 42.00 0.05 0.12% 42.00 1197 42.05 45 10.34
2019-11-29 1101 20360501 6395 846939162 41.90 41.95 41.35 41.40 0.60 -1.43% 41.40 95 41.45 207 10.20
2019-12-02 1101 12911289 4514 533268055 41.40 41.45 41.20 41.35 0.05 -0.12% 41.35 22 41.40 290 10.18
2019-12-03 1101 9134362 3677 380538703 41.30 41.95 41.20 41.85 0.50 1.21% 41.80 55 41.85 535 10.31
2019-12-04 1101 10153425 3978 422099149 41.85 41.85 41.35 41.75 0.10 -0.24% 41.70 75 41.75 11 10.28
2019-12-05 1101 9435038 3363 394002737 41.75 41.90 41.60 41.65 0.10 -0.24% 41.65 1042 41.70 39 10.26
2019-12-06 1101 6197147 3078 258627565 41.70 41.85 41.55 41.75 0.10 0.24% 41.70 211 41.75 437 10.28
2019-12-09 1101 11767308 4656 494002436 41.85 42.15 41.75 42.05 0.30 0.72% 42.05 65 42.10 627 10.36
2019-12-10 1101 7015702 2603 295106234 42.05 42.20 41.90 42.10 0.05 0.12% 42.05 102 42.10 52 10.37
2019-12-11 1101 9100929 2859 383853812 42.10 42.25 42.05 42.15 0.05 0.12% 42.15 497 42.20 35 10.38
2019-12-12 1101 13217566 4046 559380264 42.25 42.40 42.20 42.30 0.15 0.36% 42.30 139 42.35 589 10.42
2019-12-13 1101 20556121 6030 875686573 42.40 42.85 42.40 42.55 0.25 0.59% 42.55 721 42.60 92 10.48
2019-12-16 1101 13795707 4564 590586659 42.85 43.00 42.65 42.80 0.25 0.59% 42.75 351 42.80 38 10.54
2019-12-17 1101 12338642 4162 528412057 42.85 42.95 42.70 42.95 0.15 0.35% 42.90 530 42.95 443 10.58
2019-12-18 1101 14551789 4986 624946088 42.85 43.10 42.80 43.00 0.05 0.12% 42.95 190 43.00 1070 10.59
2019-12-19 1101 14560126 3019 624922837 43.00 43.00 42.75 43.00 0.00 0% 42.95 45 43.00 1830 10.59
2019-12-20 1101 17435375 4262 748929086 43.00 43.10 42.80 42.95 0.05 -0.12% 42.95 387 43.00 1239 10.58
2019-12-23 1101 14298499 5138 616191040 42.95 43.25 42.95 43.25 0.30 0.7% 43.20 143 43.25 171 10.65
2019-12-24 1101 7316572 2355 316064095 43.25 43.35 43.05 43.15 0.10 -0.23% 43.15 343 43.20 13 10.63
2019-12-25 1101 6263599 2200 269596607 43.00 43.25 42.90 43.10 0.05 -0.12% 43.05 170 43.10 196 10.62
2019-12-26 1101 5645778 1850 242685554 43.15 43.15 42.90 43.05 0.05 -0.12% 43.00 446 43.05 134 10.60
2019-12-27 1101 9708049 2564 418613669 43.10 43.25 43.00 43.25 0.20 0.46% 43.20 54 43.25 599 10.65
2019-12-30 1101 20828515 6151 909496247 43.35 43.90 43.30 43.65 0.40 0.92% 43.60 72 43.65 86 10.75
2019-12-31 1101 8465583 3374 369694894 43.65 43.80 43.50 43.70 0.05 0.11% 43.65 304 43.70 158 10.76