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　33.80
0
0%		33.90
0.1
0.3%		33.85
-0.05
-0.15%		 　34.85
1
2.95%		34.65
-0.2
-0.57%		35.25
0.6
1.73%		35.60
0.35
0.99%		36.00
0.4
1.12%		 　35.05
-0.95
-2.64%		35.05
0
0%		35.50
0.45
1.28%		35.70
0.2
0.56%		36.15
0.45
1.26%		 　36.15
0
0%		35.80
-0.35
-0.97%		36.00
0.2
0.56%		36.00
0
0%		36.20
0.2
0.56%		 　36.20
0
0%		36.00
-0.2
-0.55%		36.45
0.45
1.25%		 35.49
2 月　　　　　　　　　　36.45
0
0%		37.30
0.85
2.33%		38.00
0.7
1.88%		38.00
0
0%		 　　37.40
-0.6
-1.58%		37.95
0.55
1.47%		38.35
0.4
1.05%		38.85
0.5
1.3%		38.85
0
0%		 　37.85
-1
-2.57%		38.60
0.75
1.98%		38.80
0.2
0.52%		 38.04
3 月　　　38.25
-0.55
-1.42%		38.20
-0.05
-0.13%		38.40
0.2
0.52%		38.15
-0.25
-0.65%		38.00
-0.15
-0.39%		 　37.95
-0.05
-0.13%		38.35
0.4
1.05%		38.90
0.55
1.43%		38.90
0
0%		39.00
0.1
0.26%		 　37.65
-1.35
-3.46%		38.00
0.35
0.93%		38.00
0
0%		39.50
1.5
3.95%		39.50
0
0%		 　40.00
0.5
1.27%		40.00
0
0%		39.40
-0.6
-1.5%		39.85
0.45
1.14%		40.10
0.25
0.63%		 38.91
4 月40.50
0.4
1%		41.25
0.75
1.85%		41.30
0.05
0.12%		 　　　41.30
0
0%		41.30
0
0%		41.30
0
0%		41.65
0.35
0.85%		41.65
0
0%		 　41.65
0
0%		 41.60
-0.05
-0.12%		41.15
-0.45
-1.08%		41.40
0.25
0.61%		 　40.60
-0.8
-1.93%		40.50
-0.1
-0.25%		40.90
0.4
0.99%		41.00
0.1
0.24%		41.10
0.1
0.24%		 　41.50
0.4
0.97%		41.75
0.25
0.6%		 41.28
5 月　42.05
0.3
0.72%		42.35
0.3
0.71%		 　41.60
-0.75
-1.77%		42.10
0.5
1.2%		42.05
-0.05
-0.12%		41.85
-0.2
-0.48%		41.70
-0.15
-0.36%		 　41.40
-0.3
-0.72%		41.00
-0.4
-0.97%		40.90
-0.1
-0.24%		42.65
1.75
4.28%		43.75
1.1
2.58%		 　44.00
0.25
0.57%		 43.90
-0.1
-0.23%		43.90
0
0%		43.75
-0.15
-0.34%		 　43.45
-0.3
-0.69%		43.00
-0.45
-1.04%		43.85
0.85
1.98%		44.95
1.1
2.51%		45.10
0.15
0.33%		42.83
6 月 　45.50
0.4
0.89%		45.30
-0.2
-0.44%		45.65
0.35
0.77%		45.85
0.2
0.44%		 　　45.90
0.05
0.11%		46.75
0.85
1.85%		46.75
0
0%		46.15
-0.6
-1.28%		46.35
0.2
0.43%		 　46.75
0.4
0.86%		47.00
0.25
0.53%		47.40
0.4
0.85%		47.65
0.25
0.53%		46.65
-1
-2.1%		 　47.45
0.8
1.71%		47.30
-0.15
-0.32%		47.35
0.05
0.11%		48.90
1.55
3.27%		47.55
-1.35
-2.76%		 46.8
7 月47.70
0.15
0.32%		48.60
0.9
1.89%		48.00
-0.6
-1.23%		47.60
-0.4
-0.83%		48.45
0.85
1.79%		 　48.00
-0.45
-0.93%		48.05
0.05
0.1%		48.50
0.45
0.94%		47.15
-1.35
-2.78%		46.10
-1.05
-2.23%		 　46.05
-0.05
-0.11%		46.40
0.35
0.76%		46.55
0.15
0.32%		46.40
-0.15
-0.32%		46.20
-0.2
-0.43%		 　46.35
0.15
0.32%		46.80
0.45
0.97%		42.90
-3.9
-8.33%		42.10
-0.8
-1.86%		42.25
0.15
0.36%		 　42.15
-0.1
-0.24%		42.10
-0.05
-0.12%		41.80
-0.3
-0.71%		45.88
8 月41.40
-0.4
-0.96%		41.00
-0.4
-0.97%		 　41.20
0.2
0.49%		40.65
-0.55
-1.33%		40.45
-0.2
-0.49%		41.20
0.75
1.85%		 　　41.00
-0.2
-0.49%		40.40
-0.6
-1.46%		41.35
0.95
2.35%		41.80
0.45
1.09%		42.70
0.9
2.15%		 　42.60
-0.1
-0.23%		42.50
-0.1
-0.23%		42.05
-0.45
-1.06%		41.95
-0.1
-0.24%		42.50
0.55
1.31%		 　42.25
-0.25
-0.59%		41.75
-0.5
-1.18%		42.05
0.3
0.72%		42.15
0.1
0.24%		43.00
0.85
2.02%		 41.79
9 月　43.65
0.65
1.51%		44.30
0.65
1.49%		44.05
-0.25
-0.56%		44.05
0
0%		43.85
-0.2
-0.45%		 　44.50
0.65
1.48%		43.85
-0.65
-1.46%		43.65
-0.2
-0.46%		43.80
0.15
0.34%		 　　44.25
0.45
1.03%		44.00
-0.25
-0.56%		44.00
0
0%		43.60
-0.4
-0.91%		43.65
0.05
0.11%		 　43.15
-0.5
-1.15%		43.30
0.15
0.35%		43.25
-0.05
-0.12%		43.45
0.2
0.46%		43.30
-0.15
-0.35%		 43.71
10 月43.25
-0.05
-0.12%		42.70
-0.55
-1.27%		42.35
-0.35
-0.82%		42.05
-0.3
-0.71%		 　42.40
0.35
0.83%		42.85
0.45
1.06%		42.30
-0.55
-1.28%		 　　　42.90
0.6
1.42%		43.00
0.1
0.23%		42.75
-0.25
-0.58%		43.40
0.65
1.52%		43.50
0.1
0.23%		 　44.20
0.7
1.61%		44.15
-0.05
-0.11%		43.75
-0.4
-0.91%		43.95
0.2
0.46%		43.70
-0.25
-0.57%		 　43.50
-0.2
-0.46%		43.50
0
0%		43.35
-0.15
-0.34%		43.05
-0.3
-0.69%		43.18
11 月43.10
0.05
0.12%		 　43.50
0.4
0.93%		43.45
-0.05
-0.11%		43.10
-0.35
-0.81%		43.15
0.05
0.12%		43.30
0.15
0.35%		 　42.80
-0.5
-1.15%		42.80
0
0%		42.85
0.05
0.12%		43.30
0.45
1.05%		44.75
1.45
3.35%		 　44.85
0.1
0.22%		45.05
0.2
0.45%		46.20
1.15
2.55%		46.15
-0.05
-0.11%		46.45
0.3
0.65%		 　46.15
-0.3
-0.65%		46.10
-0.05
-0.11%		46.45
0.35
0.76%		46.25
-0.2
-0.43%		45.45
-0.8
-1.73%		 44.54
12 月　45.10
-0.35
-0.77%		46.00
0.9
2%		46.10
0.1
0.22%		45.80
-0.3
-0.65%		46.45
0.65
1.42%		 　46.35
-0.1
-0.22%		46.30
-0.05
-0.11%		46.80
0.5
1.08%		47.45
0.65
1.39%		47.40
-0.05
-0.11%		 　47.15
-0.25
-0.53%		47.65
0.5
1.06%		47.95
0.3
0.63%		47.70
-0.25
-0.52%		47.80
0.1
0.21%		 　48.15
0.35
0.73%		47.60
-0.55
-1.14%		47.25
-0.35
-0.74%		47.30
0.05
0.11%		47.70
0.4
0.85%		 　48.15
0.45
0.94%		47.95
-0.2
-0.42%		47.15

說明:最高漲幅:4.28%最低跌幅:-8.33% 最高價:48.90最低價:33.80平均價:42.62,灰色底表示週末,漲144天(62.6)元,跌131天(-50.4)元,平盤28天
4%=2,3%=7,2%=21,1%=74,0%=68,-0%=1,-1%=8,-2%=11,-3%=53,-4%=58,

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 1102 3677226 1556 125069106 34.40 34.40 33.60 33.80 0.15 0% 33.80 120 33.85 29 10.34
2019-01-03 1102 3918403 2109 132992602 33.95 34.15 33.75 33.90 0.10 0.3% 33.85 2 33.90 55 10.37
2019-01-04 1102 5283875 2822 179121108 33.85 34.20 33.55 33.85 0.05 -0.15% 33.85 98 34.00 283 10.35
2019-01-07 1102 8647536 4425 299604442 34.20 34.95 34.05 34.85 1.00 2.95% 34.80 56 34.85 117 10.66
2019-01-08 1102 4475825 2480 155482475 34.95 34.95 34.50 34.65 0.20 -0.57% 34.65 2 34.70 69 10.60
2019-01-09 1102 11038923 4910 387586383 34.95 35.25 34.80 35.25 0.60 1.73% 35.15 9 35.25 397 10.78
2019-01-10 1102 9719452 3911 345339245 35.25 35.75 35.10 35.60 0.35 0.99% 35.60 36 35.65 26 10.89
2019-01-11 1102 11848282 4769 426282486 35.75 36.15 35.65 36.00 0.40 1.12% 35.95 16 36.00 48 11.01
2019-01-14 1102 10987863 5124 384519988 35.80 35.95 34.50 35.05 0.95 -2.64% 35.00 15 35.05 3 10.72
2019-01-15 1102 6784908 3639 237209810 35.15 35.15 34.70 35.05 0.00 0% 35.05 812 35.10 13 10.72
2019-01-16 1102 6130344 3383 216286672 35.00 35.55 34.90 35.50 0.45 1.28% 35.45 115 35.50 166 10.86
2019-01-17 1102 6139634 2758 218070981 35.20 35.75 35.00 35.70 0.20 0.56% 35.60 460 35.70 5 10.92
2019-01-18 1102 8428083 3348 303285413 35.80 36.20 35.60 36.15 0.45 1.26% 36.10 9 36.15 49 11.06
2019-01-21 1102 8682352 3502 311915391 35.95 36.20 35.55 36.15 0.00 0% 36.10 1 36.15 332 11.06
2019-01-22 1102 4486056 2357 160593189 35.80 36.00 35.65 35.80 0.35 -0.97% 35.75 99 35.80 37 10.95
2019-01-23 1102 6392048 3668 229155565 35.80 36.00 35.55 36.00 0.20 0.56% 35.90 250 36.00 839 11.01
2019-01-24 1102 6596284 3698 236903934 35.80 36.00 35.65 36.00 0.00 0% 36.00 24 36.05 211 11.01
2019-01-25 1102 8781080 3908 316660530 35.80 36.25 35.70 36.20 0.20 0.56% 36.20 152 36.25 234 11.07
2019-01-28 1102 8567247 4679 309744749 36.25 36.35 35.95 36.20 0.00 0% 36.20 301 36.25 38 11.07
2019-01-29 1102 10389797 6405 371510224 35.85 36.00 35.15 36.00 0.20 -0.55% 35.95 2 36.00 1349 11.01
2019-01-30 1102 9633122 5187 349158012 36.00 36.60 35.65 36.45 0.45 1.25% 36.40 11 36.45 41 11.15
2019-02-11 1102 12349555 6800 450671957 36.70 36.95 35.95 36.45 0.00 0% 36.45 49 36.50 1 11.15
2019-02-12 1102 9301127 4527 345368808 36.45 37.35 36.25 37.30 0.85 2.33% 37.30 10 37.35 64 11.41
2019-02-13 1102 12503187 6702 473484171 37.25 38.20 37.10 38.00 0.70 1.88% 38.00 490 38.05 2 11.62
2019-02-14 1102 8280537 4087 314574710 37.55 38.20 37.50 38.00 0.00 0% 38.00 1151 38.05 60 11.62
2019-02-18 1102 7025972 3222 265972841 38.00 38.10 37.10 37.40 0.50 -1.58% 37.40 53 37.45 16 11.44
2019-02-19 1102 6763011 4012 255739107 37.40 38.00 37.40 37.95 0.55 1.47% 37.85 10 37.95 111 11.61
2019-02-20 1102 12381905 4961 472115302 38.00 38.35 37.60 38.35 0.40 1.05% 38.30 6 38.35 2 11.73
2019-02-21 1102 12821758 6876 496478492 38.05 39.20 38.05 38.85 0.50 1.3% 38.80 45 38.85 2 11.88
2019-02-22 1102 8719290 5463 336001856 38.85 38.85 38.30 38.85 0.00 0% 38.75 1 38.85 415 11.88
2019-02-25 1102 17576053 6436 673211636 38.55 38.75 37.65 37.85 1.00 -2.57% 37.85 7 37.90 74 11.57
2019-02-26 1102 13671823 6056 528185327 37.95 38.90 37.95 38.60 0.75 1.98% 38.60 98 38.65 2 11.80
2019-02-27 1102 8016088 3699 310910932 38.70 39.00 38.20 38.80 0.20 0.52% 38.80 12 38.85 47 11.87
2019-03-04 1102 8279937 4690 316411625 38.50 38.60 37.80 38.25 0.55 -1.42% 38.25 78 38.30 2 11.70
2019-03-05 1102 3601636 1943 137368630 38.05 38.35 37.90 38.20 0.05 -0.13% 38.20 158 38.30 4 11.68
2019-03-06 1102 4111006 2313 157217720 38.20 38.50 38.00 38.40 0.20 0.52% 38.35 32 38.40 190 11.74
2019-03-07 1102 4566230 1995 175191454 38.05 38.60 38.05 38.15 0.25 -0.65% 38.15 5 38.20 8 11.67
2019-03-08 1102 5324718 2557 201926934 38.00 38.10 37.75 38.00 0.15 -0.39% 37.95 45 38.00 37 11.62
2019-03-11 1102 6239136 3150 236243267 38.00 38.20 37.55 37.95 0.05 -0.13% 37.95 22 38.00 110 11.61
2019-03-12 1102 6113310 3013 234030318 38.00 38.50 37.80 38.35 0.40 1.05% 38.35 68 38.40 8 11.73
2019-03-13 1102 7151425 3044 277540507 38.35 39.00 38.15 38.90 0.55 1.43% 38.90 122 38.95 291 11.90
2019-03-14 1102 5964429 3496 232224373 38.55 39.15 38.55 38.90 0.00 0% 38.90 169 38.95 69 11.90
2019-03-15 1102 13972493 2849 544285965 38.75 39.15 38.60 39.00 0.10 0.26% 39.00 307 39.05 235 11.93
2019-03-18 1102 22744389 8353 861713765 38.95 39.00 37.60 37.65 1.35 -3.46% 37.60 330 37.65 58 11.51
2019-03-19 1102 12597196 6116 477617748 37.50 38.15 37.50 38.00 0.35 0.93% 38.00 355 38.05 5 11.62
2019-03-20 1102 8050740 4064 305204670 37.80 38.15 37.75 38.00 0.00 0% 38.00 315 38.05 13 11.62
2019-03-21 1102 16124722 6971 630128210 38.05 39.90 38.00 39.50 1.50 3.95% 39.45 26 39.50 253 12.08
2019-03-22 1102 13709179 7398 542047491 39.90 40.15 38.90 39.50 0.00 0% 39.50 336 39.55 51 12.08
2019-03-25 1102 12354720 4532 488773533 39.00 40.00 39.00 40.00 0.50 1.27% 39.95 15 40.00 437 12.23
2019-03-26 1102 12335725 5090 488151101 40.00 40.00 39.05 40.00 0.00 0% 39.95 2 40.00 663 12.23
2019-03-27 1102 13970147 6214 549744162 39.90 39.90 39.15 39.40 0.60 -1.5% 39.40 92 39.45 144 12.05
2019-03-28 1102 14454162 6282 574445769 39.25 40.00 39.25 39.85 0.45 1.14% 39.85 585 39.90 145 12.19
2019-03-29 1102 10717145 4783 427235522 39.75 40.10 39.35 40.10 0.25 0.63% 40.00 472 40.10 11 12.11
2019-04-01 1102 14565291 5129 589681557 40.40 40.85 40.15 40.50 0.40 1% 40.50 26 40.55 89 12.24
2019-04-02 1102 12960886 4629 533037676 40.85 41.40 40.65 41.25 0.75 1.85% 41.15 1 41.25 227 12.46
2019-04-03 1102 6428716 3514 265058031 41.50 41.50 40.85 41.30 0.05 0.12% 41.30 57 41.35 100 12.48
2019-04-08 1102 9043882 4152 372915784 41.30 41.40 41.00 41.30 0.00 0% 41.30 4 41.35 150 12.48
2019-04-09 1102 7232499 3960 298358718 41.30 41.35 41.10 41.30 0.00 0% 41.30 358 41.35 153 12.48
2019-04-10 1102 10239960 3503 422751488 41.05 41.50 41.05 41.30 0.00 0% 41.30 1451 41.40 8 12.48
2019-04-11 1102 11793629 4333 491209649 41.50 42.20 41.30 41.65 0.35 0.85% 41.65 94 41.70 132 12.58
2019-04-12 1102 5681164 2779 235738384 41.60 41.85 41.30 41.65 0.00 0% 41.65 405 41.70 83 12.58
2019-04-15 1102 5966200 2398 248728791 41.60 41.90 41.55 41.65 0.00 0% 41.65 347 41.70 2 12.58
2019-04-17 1102 6284674 2593 261828385 41.70 41.80 41.55 41.60 0.15 -0.12% 41.60 178 41.65 1 12.57
2019-04-18 1102 9754301 3683 402636867 41.60 41.65 40.95 41.15 0.45 -1.08% 41.10 5 41.15 53 12.43
2019-04-19 1102 2718947 1180 112098350 41.20 41.45 41.00 41.40 0.25 0.61% 41.40 1094 41.45 50 12.51
2019-04-22 1102 10662696 3216 434668590 41.40 41.40 40.50 40.60 0.80 -1.93% 40.55 187 40.60 605 12.27
2019-04-23 1102 10449736 2962 422640197 40.65 40.75 40.20 40.50 0.10 -0.25% 40.50 374 40.60 32 12.24
2019-04-24 1102 6977413 3034 285431348 40.75 41.30 40.60 40.90 0.40 0.99% 40.90 624 40.95 135 12.36
2019-04-25 1102 3690803 1462 150999977 40.85 41.00 40.70 41.00 0.10 0.24% 41.00 236 41.05 57 12.39
2019-04-26 1102 6012303 2706 245336481 40.60 41.10 40.55 41.10 0.10 0.24% 41.00 10 41.10 41 12.42
2019-04-29 1102 4543660 2288 188333243 41.05 41.55 41.05 41.50 0.40 0.97% 41.50 389 41.55 114 12.54
2019-04-30 1102 4518916 1688 188102946 41.65 41.75 41.40 41.75 0.25 0.6% 41.75 44 41.80 266 12.61
2019-05-02 1102 7532966 3076 316105006 41.55 42.10 41.50 42.05 0.30 0.72% 42.00 408 42.05 11 12.70
2019-05-03 1102 3344330 1479 141338292 42.00 42.40 41.95 42.35 0.30 0.71% 42.30 46 42.35 47 12.79
2019-05-06 1102 4896691 2239 204002296 41.70 41.95 41.50 41.60 0.75 -1.77% 41.55 2 41.60 20 12.57
2019-05-07 1102 6887577 2590 288343569 41.65 42.10 41.50 42.10 0.50 1.2% 42.05 11 42.10 64 12.72
2019-05-08 1102 4004478 2156 168758326 41.90 42.45 41.80 42.05 0.05 -0.12% 42.05 127 42.10 74 12.70
2019-05-09 1102 4913804 2228 205862045 41.80 42.10 41.65 41.85 0.20 -0.48% 41.85 56 41.90 2 12.64
2019-05-10 1102 5860785 2251 244519841 41.80 42.10 41.40 41.70 0.15 -0.36% 41.65 46 41.70 18 12.60
2019-05-13 1102 3856850 1650 160048828 41.75 41.90 41.25 41.40 0.30 -0.72% 41.40 4 41.45 9 12.51
2019-05-14 1102 9462521 4655 385871247 41.00 41.05 40.40 41.00 0.40 -0.97% 40.85 11 41.00 267 12.39
2019-05-15 1102 4882417 2413 199909394 40.60 41.30 40.60 40.90 0.10 -0.24% 40.90 74 40.95 57 11.33
2019-05-16 1102 21974832 6923 931817897 41.30 42.85 41.30 42.65 1.75 4.28% 42.65 48 42.75 33 11.81
2019-05-17 1102 19164574 8493 835184760 43.20 43.90 42.95 43.75 1.10 2.58% 43.70 2 43.75 49 12.12
2019-05-20 1102 12113236 6473 531639033 44.00 44.45 43.55 44.00 0.25 0.57% 43.95 63 44.00 1624 12.19
2019-05-22 1102 6227937 3365 274092825 43.95 44.20 43.70 43.90 0.50 -0.23% 43.90 154 44.00 5 12.16
2019-05-23 1102 10590558 4835 467178227 43.90 44.50 43.80 43.90 0.00 0% 43.90 77 43.95 1 12.16
2019-05-24 1102 8696694 4192 381543364 44.00 44.30 43.70 43.75 0.15 -0.34% 43.75 47 43.85 8 12.12
2019-05-27 1102 5475029 2883 238907390 44.05 44.10 43.45 43.45 0.30 -0.69% 43.45 67 43.65 6 12.04
2019-05-28 1102 13931072 3859 599441772 43.50 43.60 42.85 43.00 0.45 -1.04% 43.00 380 43.10 3 11.91
2019-05-29 1102 8706403 5028 379460076 43.00 43.90 42.75 43.85 0.85 1.98% 43.80 40 43.85 60 12.15
2019-05-30 1102 11932521 5799 532154456 43.65 44.95 43.60 44.95 1.10 2.51% 44.90 3 44.95 64 12.45
2019-05-31 1102 9735482 4769 436469768 44.65 45.10 44.15 45.10 0.15 0.33% 44.95 18 45.10 374 12.49
2019-06-03 1102 8447524 4697 383600066 45.00 45.75 44.40 45.50 0.40 0.89% 45.45 2 45.50 80 12.60
2019-06-04 1102 8100557 3875 369179917 45.80 46.05 45.30 45.30 0.20 -0.44% 45.30 91 45.35 5 12.55
2019-06-05 1102 7397972 4187 337351562 45.50 45.90 45.40 45.65 0.35 0.77% 45.60 5 45.65 343 12.65
2019-06-06 1102 7837392 4521 358910560 45.50 46.00 45.40 45.85 0.20 0.44% 45.80 7 45.85 333 12.70
2019-06-10 1102 6276958 3800 287568913 45.85 46.00 45.60 45.90 0.05 0.11% 45.90 72 45.95 87 12.71
2019-06-11 1102 10459321 4576 485332452 45.90 46.75 45.90 46.75 0.85 1.85% 46.70 3 46.75 82 12.95
2019-06-12 1102 6919221 3399 322687018 46.50 46.95 46.20 46.75 0.00 0% 46.65 5 46.75 363 12.95
2019-06-13 1102 8768569 3594 404987754 46.50 46.70 45.80 46.15 0.60 -1.28% 46.15 72 46.20 21 12.78
2019-06-14 1102 6032211 3344 278886776 45.80 46.40 45.80 46.35 0.20 0.43% 46.30 167 46.35 20 12.84
2019-06-17 1102 4284109 2258 200190160 46.20 47.00 46.10 46.75 0.40 0.86% 46.75 1 46.80 7 12.95
2019-06-18 1102 6689189 3822 313202124 46.80 47.00 46.60 47.00 0.25 0.53% 46.95 25 47.00 661 13.02
2019-06-19 1102 7811394 4391 368043956 47.00 47.40 46.80 47.40 0.40 0.85% 47.40 12 47.45 79 13.13
2019-06-20 1102 7078176 3837 336888582 47.50 48.00 47.20 47.65 0.25 0.53% 47.65 100 47.70 97 13.20
2019-06-21 1102 10972177 3708 516517529 47.65 47.80 46.65 46.65 1.00 -2.1% 46.65 102 46.70 1 12.92
2019-06-24 1102 7433617 3307 350480285 46.80 47.50 46.70 47.45 0.80 1.71% 47.40 6 47.45 261 13.14
2019-06-25 1102 4932850 3308 231796026 47.05 47.30 46.80 47.30 0.15 -0.32% 47.10 5 47.30 228 13.10
2019-06-26 1102 5042827 2518 238643481 47.40 47.55 47.10 47.35 0.05 0.11% 47.30 1 47.35 99 13.12
2019-06-27 1102 13640617 5393 659340299 47.50 48.90 47.45 48.90 1.55 3.27% 48.85 2 48.90 238 13.55
2019-06-28 1102 10677565 4107 511680844 48.35 48.50 47.55 47.55 1.35 -2.76% 47.55 223 47.60 1 13.17
2019-07-01 1102 4401369 2500 210180312 47.60 48.00 47.55 47.70 0.15 0.32% 47.70 255 47.80 46 13.21
2019-07-02 1102 8474769 5194 410990707 48.10 48.60 47.85 48.60 0.90 1.89% 48.60 139 48.65 126 13.46
2019-07-03 1102 7913985 4019 380355871 48.30 48.45 47.75 48.00 0.60 -1.23% 47.90 1 48.00 210 13.30
2019-07-04 1102 6965077 3220 331511552 48.10 48.10 47.30 47.60 0.40 -0.83% 47.50 115 47.60 3 13.19
2019-07-05 1102 7003105 3492 338275009 47.80 48.50 47.80 48.45 0.85 1.79% 48.40 16 48.45 3 13.42
2019-07-08 1102 5994837 3074 287551887 48.50 48.50 47.75 48.00 0.45 -0.93% 47.95 6 48.00 82 13.30
2019-07-09 1102 9536055 4114 459297073 48.40 48.45 47.90 48.05 0.05 0.1% 48.00 44 48.05 530 13.31
2019-07-10 1102 8955120 4965 432016726 48.20 48.60 47.90 48.50 0.45 0.94% 48.40 15 48.50 182 13.43
2019-07-11 1102 22314500 10017 1053344203 48.30 48.30 46.70 47.15 1.35 -2.78% 47.05 11 47.15 137 13.06
2019-07-12 1102 20959670 10279 964127611 46.20 46.95 45.50 46.10 1.05 -2.23% 46.05 60 46.10 27 12.77
2019-07-15 1102 9524259 3223 438638359 46.15 46.60 45.65 46.05 0.05 -0.11% 46.05 18 46.10 1 12.76
2019-07-16 1102 8402131 4310 388726949 46.40 46.50 46.00 46.40 0.35 0.76% 46.35 20 46.40 2 12.85
2019-07-17 1102 7695273 3527 357290257 46.80 46.90 46.10 46.55 0.15 0.32% 46.50 16 46.55 15 12.89
2019-07-18 1102 7500425 3082 347453706 46.70 46.70 46.05 46.40 0.15 -0.32% 46.30 149 46.40 137 12.85
2019-07-19 1102 11560108 3257 535613275 46.20 46.65 46.10 46.20 0.20 -0.43% 46.20 145 46.25 4 12.80
2019-07-22 1102 11860931 3144 552362385 46.90 46.90 46.20 46.35 0.15 0.32% 46.30 507 46.35 89 12.84
2019-07-23 1102 19007469 6006 887057870 46.80 46.85 46.05 46.80 0.45 0.97% 46.75 4 46.80 115 12.96
2019-07-24 1102 23186818 6370 1000710450 43.20 43.55 42.90 42.90 0.00 -8.33% 42.90 308 42.95 260 11.88
2019-07-25 1102 13051427 6986 551305459 42.75 42.95 42.00 42.10 0.80 -1.86% 42.10 69 42.15 23 11.66
2019-07-26 1102 7707479 4296 325329164 42.25 42.70 41.95 42.25 0.15 0.36% 42.25 38 42.30 105 11.70
2019-07-29 1102 5421560 3661 228462438 42.10 42.35 42.00 42.15 0.10 -0.24% 42.15 6 42.20 33 11.68
2019-07-30 1102 7233094 3791 305161298 42.25 42.50 42.05 42.10 0.05 -0.12% 42.10 20 42.15 9 11.66
2019-07-31 1102 9489412 4197 398328805 42.10 42.25 41.65 41.80 0.30 -0.71% 41.80 479 41.95 13 11.58
2019-08-01 1102 8384463 4275 347479030 41.45 41.70 41.20 41.40 0.40 -0.96% 41.40 37 41.45 17 11.47
2019-08-02 1102 9159560 4574 375164454 41.00 41.40 40.70 41.00 0.40 -0.97% 41.00 216 41.05 35 11.36
2019-08-05 1102 9548006 4809 394911497 40.95 41.75 40.90 41.20 0.20 0.49% 41.20 98 41.25 22 11.41
2019-08-06 1102 8081368 4402 327306851 40.90 40.90 40.25 40.65 0.55 -1.33% 40.60 20 40.65 3 11.26
2019-08-07 1102 5817921 3755 236292939 40.85 40.95 40.35 40.45 0.20 -0.49% 40.45 34 40.55 13 11.20
2019-08-08 1102 9239526 3745 378246264 40.70 41.35 40.60 41.20 0.75 1.85% 41.20 124 41.25 127 11.41
2019-08-12 1102 6261311 3580 256533051 41.30 41.40 40.70 41.00 0.20 -0.49% 41.00 229 41.05 58 11.36
2019-08-13 1102 6333207 3475 256632450 40.80 40.80 40.40 40.40 0.60 -1.46% 40.40 95 40.45 2 11.19
2019-08-14 1102 7444472 3691 306075324 40.90 41.45 40.80 41.35 0.95 2.35% 41.30 120 41.35 171 9.92
2019-08-15 1102 14261614 5846 599473892 41.70 42.35 41.70 41.80 0.45 1.09% 41.80 76 41.85 48 10.02
2019-08-16 1102 11034167 5369 468752935 42.00 42.75 41.95 42.70 0.90 2.15% 42.65 13 42.70 83 10.24
2019-08-19 1102 10827496 4727 463908214 43.10 43.35 42.55 42.60 0.10 -0.23% 42.60 74 42.65 143 10.22
2019-08-20 1102 6916197 3516 292636332 42.60 42.65 42.10 42.50 0.10 -0.23% 42.45 133 42.50 1 10.19
2019-08-21 1102 4871358 2895 205715207 42.50 42.70 42.05 42.05 0.45 -1.06% 42.05 102 42.10 8 10.08
2019-08-22 1102 6534998 2565 275055300 42.50 42.50 41.90 41.95 0.10 -0.24% 41.95 232 42.05 16 10.06
2019-08-23 1102 5447902 2499 230520776 41.95 42.50 41.95 42.50 0.55 1.31% 42.45 3 42.50 65 10.19
2019-08-26 1102 4767498 2230 201005177 42.05 42.40 41.95 42.25 0.25 -0.59% 42.20 76 42.25 34 10.13
2019-08-27 1102 10667163 2126 446867392 42.30 42.40 41.75 41.75 0.50 -1.18% 41.75 149 41.85 128 10.01
2019-08-28 1102 3965172 2161 167294027 41.90 42.35 41.90 42.05 0.30 0.72% 42.05 72 42.15 8 10.08
2019-08-29 1102 5569440 3367 234936659 42.40 42.40 42.05 42.15 0.10 0.24% 42.15 62 42.25 93 10.11
2019-08-30 1102 9546956 4015 409058508 42.50 43.00 42.50 43.00 0.85 2.02% 42.90 40 43.00 550 10.31
2019-09-02 1102 10082242 5282 438898542 43.05 43.70 43.05 43.65 0.65 1.51% 43.60 5 43.65 73 10.47
2019-09-03 1102 11053051 4564 489118888 43.85 44.50 43.65 44.30 0.65 1.49% 44.25 104 44.30 16 10.62
2019-09-04 1102 6459736 3045 285108410 44.20 44.35 43.90 44.05 0.25 -0.56% 44.05 123 44.10 16 10.56
2019-09-05 1102 5931490 2476 262074350 44.05 44.45 44.05 44.05 0.00 0% 44.05 135 44.10 98 10.56
2019-09-06 1102 7497900 2766 330884801 44.30 44.30 43.85 43.85 0.20 -0.45% 43.85 210 43.95 18 10.52
2019-09-09 1102 6789146 3513 300994256 44.35 44.50 44.00 44.50 0.65 1.48% 44.45 4 44.50 264 10.67
2019-09-10 1102 7928773 3800 350598176 44.95 45.05 43.70 43.85 0.65 -1.46% 43.85 107 43.95 20 10.52
2019-09-11 1102 9063527 4069 395890443 43.85 44.35 43.25 43.65 0.20 -0.46% 43.65 38 43.75 36 10.47
2019-09-12 1102 6493680 2616 285778429 44.00 44.30 43.80 43.80 0.15 0.34% 43.80 1 43.85 1 10.50
2019-09-16 1102 6736157 3874 298508580 44.00 44.70 43.90 44.25 0.45 1.03% 44.20 10 44.25 232 10.61
2019-09-17 1102 4317998 2283 189972247 44.25 44.35 43.85 44.00 0.25 -0.56% 43.95 85 44.00 267 10.55
2019-09-18 1102 6711951 2882 295909344 44.05 44.30 43.95 44.00 0.00 0% 44.00 125 44.10 2 10.55
2019-09-19 1102 7653436 3123 334501020 44.05 44.15 43.55 43.60 0.40 -0.91% 43.60 162 43.65 14 10.46
2019-09-20 1102 7523427 1622 328627574 43.65 43.90 43.50 43.65 0.05 0.11% 43.60 52 43.65 21 10.47
2019-09-23 1102 9199111 3299 399459552 43.65 43.65 43.10 43.15 0.50 -1.15% 43.10 70 43.15 9 10.35
2019-09-24 1102 7318067 4355 316035734 43.45 43.55 43.05 43.30 0.15 0.35% 43.15 30 43.30 108 10.38
2019-09-25 1102 7782473 2578 336104142 43.65 43.65 43.05 43.25 0.05 -0.12% 43.20 16 43.25 70 10.37
2019-09-26 1102 4437357 1844 192488652 43.50 43.55 43.20 43.45 0.20 0.46% 43.35 6 43.45 22 10.42
2019-09-27 1102 4386443 2286 190214028 43.60 43.65 43.20 43.30 0.15 -0.35% 43.25 5 43.30 35 10.38
2019-10-01 1102 5813916 2984 250848098 43.25 43.45 43.00 43.25 0.05 -0.12% 43.15 24 43.25 24 10.37
2019-10-02 1102 4833276 2304 206889056 43.00 43.05 42.60 42.70 0.55 -1.27% 42.70 11 42.75 18 10.24
2019-10-03 1102 6749839 3544 286615742 42.30 43.15 42.25 42.35 0.35 -0.82% 42.35 32 42.40 13 10.16
2019-10-04 1102 6964440 2925 293035212 42.30 42.55 41.90 42.05 0.30 -0.71% 42.05 38 42.15 31 10.08
2019-10-07 1102 1930978 931 81573104 42.20 42.40 42.05 42.40 0.35 0.83% 42.40 70 42.45 62 10.17
2019-10-08 1102 5230447 2728 223685288 42.40 43.00 42.40 42.85 0.45 1.06% 42.80 2 42.85 11 10.28
2019-10-09 1102 5475908 3138 232213990 42.85 43.00 42.25 42.30 0.55 -1.28% 42.30 118 42.35 16 10.14
2019-10-14 1102 5962511 2114 254876587 42.65 42.90 42.55 42.90 0.60 1.42% 42.90 23 42.95 180 10.29
2019-10-15 1102 4918309 2582 210278497 42.90 43.05 42.45 43.00 0.10 0.23% 42.90 79 43.00 152 10.31
2019-10-16 1102 6584981 3638 281507677 43.00 43.05 42.55 42.75 0.25 -0.58% 42.70 37 42.75 55 10.25
2019-10-17 1102 9602671 4100 416004920 43.05 43.50 43.00 43.40 0.65 1.52% 43.35 26 43.40 130 10.41
2019-10-18 1102 13505725 3303 588821527 43.45 43.85 43.40 43.50 0.10 0.23% 43.45 152 43.50 43 10.43
2019-10-21 1102 8278742 2971 365071732 43.55 44.30 43.55 44.20 0.70 1.61% 44.15 154 44.25 281 10.60
2019-10-22 1102 9441594 4064 419165200 44.40 44.85 44.15 44.15 0.05 -0.11% 44.15 29 44.20 63 10.59
2019-10-23 1102 5871267 2782 256947490 43.95 44.00 43.60 43.75 0.40 -0.91% 43.75 5 43.80 8 10.49
2019-10-24 1102 6619142 2392 291820615 43.95 44.35 43.80 43.95 0.20 0.46% 43.90 26 43.95 13 10.54
2019-10-25 1102 6114581 2496 267156364 43.90 43.95 43.45 43.70 0.25 -0.57% 43.60 3 43.70 43 10.48
2019-10-28 1102 4492709 2028 195941309 44.00 44.05 43.50 43.50 0.20 -0.46% 43.50 13 43.55 6 10.43
2019-10-29 1102 7731837 2564 335830924 43.60 43.70 43.30 43.50 0.00 0% 43.45 117 43.50 2656 10.43
2019-10-30 1102 10716264 4594 463317329 43.50 43.60 42.85 43.35 0.15 -0.34% 43.35 42 43.40 20 10.40
2019-10-31 1102 12348490 4287 533214978 43.50 43.65 43.05 43.05 0.30 -0.69% 43.05 137 43.15 52 10.32
2019-11-01 1102 5092631 2289 219717261 43.05 43.30 43.00 43.10 0.05 0.12% 43.10 20 43.15 54 10.34
2019-11-04 1102 7211026 3355 312491111 43.20 43.55 43.10 43.50 0.40 0.93% 43.45 5 43.50 295 10.43
2019-11-05 1102 6664346 2332 288757770 43.50 43.60 43.20 43.45 0.05 -0.11% 43.35 9 43.45 77 10.42
2019-11-06 1102 7251702 3413 313437429 43.45 43.50 43.10 43.10 0.35 -0.81% 43.10 169 43.15 5 10.34
2019-11-07 1102 6478379 2341 279154222 43.20 43.40 42.95 43.15 0.05 0.12% 43.10 36 43.15 73 10.35
2019-11-08 1102 4402850 2600 190239888 43.35 43.35 43.10 43.30 0.15 0.35% 43.30 6 43.35 85 10.38
2019-11-11 1102 5757678 2628 246499256 43.10 43.10 42.70 42.80 0.50 -1.15% 42.75 256 42.80 170 10.26
2019-11-12 1102 6311593 3055 270582417 42.85 43.05 42.75 42.80 0.00 0% 42.80 270 42.85 28 10.26
2019-11-13 1102 5945553 2738 255249316 43.05 43.20 42.75 42.85 0.05 0.12% 42.85 2 42.95 61 10.28
2019-11-14 1102 10574530 3759 457340136 43.00 43.60 42.80 43.30 0.45 1.05% 43.25 166 43.30 46 9.54
2019-11-15 1102 18431527 6647 813149853 43.80 44.75 43.50 44.75 1.45 3.35% 44.70 68 44.75 52 9.86
2019-11-18 1102 12579068 5531 563557872 45.00 45.10 44.55 44.85 0.10 0.22% 44.85 60 44.90 45 9.88
2019-11-19 1102 9641949 3957 430116805 44.50 45.05 44.10 45.05 0.20 0.45% 45.00 98 45.05 5 9.92
2019-11-20 1102 23131180 7914 1060654423 45.05 46.30 44.80 46.20 1.15 2.55% 46.15 7 46.20 224 10.18
2019-11-21 1102 11422256 4230 526273925 46.30 46.35 45.65 46.15 0.05 -0.11% 46.15 362 46.20 65 10.17
2019-11-22 1102 6633534 2928 306132572 46.25 46.45 45.90 46.45 0.30 0.65% 46.40 8 46.45 352 10.23
2019-11-25 1102 10087901 3847 465670522 46.45 46.45 45.90 46.15 0.30 -0.65% 46.10 185 46.15 152 10.17
2019-11-26 1102 18343612 4378 847590661 46.15 46.70 46.00 46.10 0.05 -0.11% 46.10 179 46.20 5 10.15
2019-11-27 1102 5649277 2527 260955283 46.10 46.45 45.90 46.45 0.35 0.76% 46.45 3 46.50 343 10.23
2019-11-28 1102 4697621 2271 216995519 46.45 46.45 46.05 46.25 0.20 -0.43% 46.20 20 46.25 27 10.19
2019-11-29 1102 10445804 4254 476801925 46.15 46.25 45.35 45.45 0.80 -1.73% 45.45 254 45.50 196 10.01
2019-12-02 1102 10635398 4211 480990781 45.70 45.90 44.95 45.10 0.35 -0.77% 45.10 28 45.15 6 9.93
2019-12-03 1102 11915246 5091 548253232 45.10 46.50 45.05 46.00 0.90 2% 45.95 17 46.00 89 10.13
2019-12-04 1102 6299636 3223 288951256 46.00 46.20 45.60 46.10 0.10 0.22% 46.05 4 46.10 8 10.15
2019-12-05 1102 7298035 3181 333984642 46.10 46.10 45.65 45.80 0.30 -0.65% 45.75 28 45.80 285 10.09
2019-12-06 1102 9053787 3195 419001570 45.80 46.50 45.70 46.45 0.65 1.42% 46.40 1 46.45 4 10.23
2019-12-09 1102 9661121 4062 447942160 46.20 46.65 46.10 46.35 0.10 -0.22% 46.35 207 46.40 4 10.21
2019-12-10 1102 5885919 2925 272568349 46.15 46.50 46.10 46.30 0.05 -0.11% 46.25 50 46.30 106 10.20
2019-12-11 1102 11695383 4464 547054310 47.00 47.00 46.40 46.80 0.50 1.08% 46.80 155 46.85 186 10.31
2019-12-12 1102 14132643 5231 666485341 47.00 47.45 46.60 47.45 0.65 1.39% 47.40 50 47.45 262 10.45
2019-12-13 1102 13183356 5438 625382708 47.60 47.85 47.00 47.40 0.05 -0.11% 47.30 30 47.40 111 10.44
2019-12-16 1102 7557117 2977 356932294 47.60 47.65 47.10 47.15 0.25 -0.53% 47.10 505 47.15 18 10.39
2019-12-17 1102 9180593 3920 434436242 47.40 47.65 47.00 47.65 0.50 1.06% 47.60 2 47.65 222 10.50
2019-12-18 1102 6952800 3109 332605795 47.65 48.00 47.55 47.95 0.30 0.63% 47.90 49 47.95 252 10.56
2019-12-19 1102 8032607 2811 384154212 47.95 48.00 47.60 47.70 0.25 -0.52% 47.70 109 47.75 9 10.51
2019-12-20 1102 19976449 5094 955729779 47.70 48.20 47.45 47.80 0.10 0.21% 47.80 4 47.90 595 10.53
2019-12-23 1102 14369205 3432 689845540 47.80 48.25 47.50 48.15 0.35 0.73% 48.10 50 48.15 165 10.61
2019-12-24 1102 14117619 3629 674907238 48.20 48.25 47.60 47.60 0.55 -1.14% 47.55 79 47.60 98 10.48
2019-12-25 1102 8697822 4056 412323434 47.70 48.05 46.95 47.25 0.35 -0.74% 47.20 162 47.25 4 10.41
2019-12-26 1102 6886642 3795 324748449 47.40 47.45 47.05 47.30 0.05 0.11% 47.25 1 47.30 35 10.42
2019-12-27 1102 7367788 4813 348752001 47.50 47.70 47.20 47.70 0.40 0.85% 47.65 3 47.70 40 10.51
2019-12-30 1102 14653220 7794 707615503 47.70 48.75 47.60 48.15 0.45 0.94% 48.15 121 48.20 2 10.61
2019-12-31 1102 7053510 2835 339250864 48.15 48.30 47.90 47.95 0.20 -0.42% 47.95 48 48.00 101 10.56