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　44.10
0
0%		43.95
-0.15
-0.34%		 　43.45
-0.5
-1.14%		43.60
0.15
0.35%		43.40
-0.2
-0.46%		43.45
0.05
0.12%		43.50
0.05
0.12%		 　44.25
0.75
1.72%		44.55
0.3
0.68%		44.55
0
0%		44.75
0.2
0.45%		44.90
0.15
0.34%		 　44.95
0.05
0.11%		 　　　　　　　　41.85
-3.1
-6.9%		42.05
0.2
0.48%		43.78
2 月 　41.55
-0.5
-1.19%		42.40
0.85
2.05%		42.35
-0.05
-0.12%		43.00
0.65
1.53%		42.50
-0.5
-1.16%		 　42.40
-0.1
-0.24%		42.60
0.2
0.47%		42.80
0.2
0.47%		43.15
0.35
0.82%		43.20
0.05
0.12%		 　43.00
-0.2
-0.46%		43.05
0.05
0.12%		43.40
0.35
0.81%		43.15
-0.25
-0.58%		43.25
0.1
0.23%		 　43.00
-0.25
-0.58%		42.70
-0.3
-0.7%		42.20
-0.5
-1.17%		42.25
0.05
0.12%		 42.63
3 月　42.25
0
0%		42.65
0.4
0.95%		42.85
0.2
0.47%		43.30
0.45
1.05%		42.85
-0.45
-1.04%		 　41.85
-1
-2.33%		41.60
-0.25
-0.6%		41.80
0.2
0.48%		40.75
-1.05
-2.51%		40.25
-0.5
-1.23%		 　38.85
-1.4
-3.48%		37.60
-1.25
-3.22%		36.00
-1.6
-4.26%		33.60
-2.4
-6.67%		36.95
3.35
9.97%		 　36.10
-0.85
-2.3%		38.25
2.15
5.96%		38.80
0.55
1.44%		38.60
-0.2
-0.52%		38.95
0.35
0.91%		 　39.15
0.2
0.51%		39.50
0.35
0.89%		39.56
4 月39.00
-0.5
-1.27%		 　　　39.05
0.05
0.13%		39.95
0.9
2.3%		41.00
1.05
2.63%		40.55
-0.45
-1.1%		41.00
0.45
1.11%		 　40.80
-0.2
-0.49%		41.65
0.85
2.08%		41.80
0.15
0.36%		41.85
0.05
0.12%		42.00
0.15
0.36%		 　42.35
0.35
0.83%		41.80
-0.55
-1.3%		41.60
-0.2
-0.48%		42.15
0.55
1.32%		42.00
-0.15
-0.36%		 　42.00
0
0%		42.25
0.25
0.6%		42.55
0.3
0.71%		43.20
0.65
1.53%		 41.4
5 月　　　42.20
-1
-2.31%		42.85
0.65
1.54%		42.60
-0.25
-0.58%		 43.00
0.4
0.94%		 　43.15
0.15
0.35%		42.95
-0.2
-0.46%		42.90
-0.05
-0.12%		42.60
-0.3
-0.7%		42.30
-0.3
-0.7%		 　42.35
0.05
0.12%		43.00
0.65
1.53%		42.90
-0.1
-0.23%		43.00
0.1
0.23%		42.65
-0.35
-0.81%		 　42.65
0
0%		43.00
0.35
0.82%		42.85
-0.15
-0.35%		42.35
-0.5
-1.17%		42.55
0.2
0.47%		 42.77
6 月43.10
0.55
1.29%		43.30
0.2
0.46%		43.65
0.35
0.81%		43.40
-0.25
-0.57%		43.65
0.25
0.58%		 　43.95
0.3
0.69%		43.90
-0.05
-0.11%		44.00
0.1
0.23%		43.30
-0.7
-1.59%		42.90
-0.4
-0.92%		 　42.50
-0.4
-0.93%		42.85
0.35
0.82%		42.85
0
0%		42.70
-0.15
-0.35%		42.55
-0.15
-0.35%		 　42.90
0.35
0.82%		42.70
-0.2
-0.47%		42.85
0.15
0.35%		 　　　42.65
-0.2
-0.47%		42.75
0.1
0.23%		 43.1
7 月43.10
0.35
0.82%		43.60
0.5
1.16%		43.95
0.35
0.8%		 　44.40
0.45
1.02%		44.50
0.1
0.23%		45.15
0.65
1.46%		45.30
0.15
0.33%		 　　45.20
-0.1
-0.22%		45.30
0.1
0.22%		45.60
0.3
0.66%		44.50
-1.1
-2.41%		44.80
0.3
0.67%		 　45.10
0.3
0.67%		45.55
0.45
1%		45.50
-0.05
-0.11%		45.60
0.1
0.22%		 　　44.60
-1
-2.19%		44.50
-0.1
-0.22%		45.05
0.55
1.24%		45.35
0.3
0.67%		45.00
-0.35
-0.77%		44.84
8 月 　44.95
-0.05
-0.11%		45.40
0.45
1%		46.45
1.05
2.31%		47.15
0.7
1.51%		47.10
-0.05
-0.11%		 　　46.50
-0.6
-1.27%		41.00
-5.5
-11.83%		41.20
0.2
0.49%		42.85
1.65
4%		 　43.35
0.5
1.17%		44.00
0.65
1.5%		44.35
0.35
0.8%		43.50
-0.85
-1.92%		44.25
0.75
1.72%		 　44.05
-0.2
-0.45%		44.10
0.05
0.11%		44.10
0
0%		43.85
-0.25
-0.57%		43.50
-0.35
-0.8%		 42.90
-0.6
-1.38%		44.2
9 月42.75
-0.15
-0.35%		42.65
-0.1
-0.23%		42.70
0.05
0.12%		42.20
-0.5
-1.17%		 　42.70
0.5
1.18%		 　42.45
-0.25
-0.59%		42.30
-0.15
-0.35%		 　42.95
0.65
1.54%		 42.85
-0.1
-0.23%		42.55
-0.3
-0.7%		42.50
-0.05
-0.12%		 　　41.80
-0.7
-1.65%		 40.05
-1.75
-4.19%		40.55
0.5
1.25%		 　　41.20
0.65
1.6%		41.40
0.2
0.49%		 42.04
10 月　　　　　41.40
0
0%		 41.15
-0.25
-0.6%		 　　40.95
-0.2
-0.49%		40.50
-0.45
-1.1%		40.50
0
0%		40.30
-0.2
-0.49%		40.30
0
0%		 　　40.35
0.05
0.12%		40.30
-0.05
-0.12%		41.00
0.7
1.74%		40.65
-0.35
-0.85%		 　40.50
-0.15
-0.37%		40.50
0
0%		40.55
0.05
0.12%		40.35
-0.2
-0.49%		40.55
0.2
0.5%		 40.64
11 月　40.60
0.05
0.12%		40.95
0.35
0.86%		40.90
-0.05
-0.12%		41.05
0.15
0.37%		40.85
-0.2
-0.49%		 　41.15
0.3
0.73%		41.55
0.4
0.97%		42.65
1.1
2.65%		42.40
-0.25
-0.59%		42.25
-0.15
-0.35%		 　42.35
0.1
0.24%		 42.70
0.35
0.83%		42.90
0.2
0.47%		 　　43.00
0.1
0.23%		42.75
-0.25
-0.58%		42.60
-0.15
-0.35%		42.95
0.35
0.82%		43.30
0.35
0.81%		 　42.90
-0.4
-0.92%		 42.2
12 月43.15
0.25
0.58%		43.20
0.05
0.12%		 43.65
0.45
1.04%		 　43.55
-0.1
-0.23%		 　　42.90
-0.65
-1.49%		 　　　43.05
0.15
0.35%		 42.95
-0.1
-0.23%		 　43.50
0.55
1.28%		42.95
-0.55
-1.26%		 　42.80
-0.15
-0.35%		 　43.00
0.2
0.47%		43.00
0
0%		43.25
0.25
0.58%		　43.16

說明:最高漲幅:9.97%最低跌幅:-11.83% 最高價:47.15最低價:33.60平均價:42.51,灰色底表示週末,漲144天(54.2)元,跌126天(-63)元,平盤19天
10%=1,6%=1,4%=1,3%=2,2%=18,1%=66,0%=74,-0%=1,-1%=3,-2%=3,-3%=4,-4%=13,-5%=49,-6%=53,

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
2020-01-02 1101 18470566 6251 813465904 43.80 44.15 43.80 44.10 0.40 0% 44.05 712 44.10 3 10.86
2020-01-03 1101 18387114 6733 807459827 44.15 44.25 43.45 43.95 0.15 -0.34% 43.90 109 43.95 85 10.83
2020-01-06 1101 13867625 5566 602752323 43.50 43.70 43.30 43.45 0.50 -1.14% 43.40 127 43.45 66 10.70
2020-01-07 1101 14185347 4739 616059913 43.45 43.60 43.20 43.60 0.15 0.35% 43.55 56 43.65 497 10.74
2020-01-08 1101 13465670 4685 583893343 43.15 43.55 43.15 43.40 0.20 -0.46% 43.35 352 43.40 166 10.69
2020-01-09 1101 17899047 4299 777095165 43.40 43.60 43.30 43.45 0.05 0.12% 43.40 411 43.45 359 10.70
2020-01-10 1101 12755874 3188 554204406 43.45 43.50 43.35 43.50 0.05 0.12% 43.45 275 43.50 887 10.71
2020-01-13 1101 23870603 6532 1051194288 43.75 44.25 43.65 44.25 0.75 1.72% 44.20 489 44.25 522 10.90
2020-01-14 1101 20357664 5770 904504264 44.25 44.55 44.25 44.55 0.30 0.68% 44.50 14 44.55 160 10.97
2020-01-15 1101 23662867 7657 1053815288 44.55 44.70 44.30 44.55 0.00 0% 44.50 101 44.55 422 10.97
2020-01-16 1101 14814952 5776 662036531 44.50 44.95 44.45 44.75 0.20 0.45% 44.75 1 44.80 229 11.02
2020-01-17 1101 9522761 4164 426564174 44.90 44.90 44.65 44.90 0.15 0.34% 44.85 1 44.90 675 11.06
2020-01-20 1101 8870270 3320 398481034 44.95 45.00 44.85 44.95 0.05 0.11% 44.90 151 44.95 633 11.07
2020-01-30 1101 64150715 19930 2147483647 42.70 43.05 41.60 41.85 3.10 -6.9% 41.80 410 41.85 220 10.31
2020-01-31 1101 26430159 8709 1116222284 41.75 42.50 41.75 42.05 0.20 0.48% 42.05 241 42.15 1 10.36
2020-02-03 1101 23001298 8088 942583933 40.50 41.65 40.10 41.55 0.50 -1.19% 41.55 194 41.60 186 10.23
2020-02-04 1101 20790788 8133 878703530 41.60 42.70 41.60 42.40 0.85 2.05% 42.35 620 42.40 74 10.44
2020-02-05 1101 15228671 5257 644977888 42.50 42.65 41.95 42.35 0.05 -0.12% 42.35 273 42.40 21 10.43
2020-02-06 1101 14063043 4029 603883999 42.50 43.10 42.45 43.00 0.65 1.53% 42.95 455 43.00 232 10.59
2020-02-07 1101 13537254 4510 574693939 42.20 42.70 42.05 42.50 0.50 -1.16% 42.45 974 42.50 115 10.47
2020-02-10 1101 12820414 4073 541670664 42.00 42.60 41.70 42.40 0.10 -0.24% 42.35 59 42.40 82 10.44
2020-02-11 1101 15380702 4607 656944376 42.50 42.90 42.50 42.60 0.20 0.47% 42.55 287 42.60 131 10.49
2020-02-12 1101 13036529 3853 558139962 42.60 43.00 42.60 42.80 0.20 0.47% 42.80 192 42.85 240 10.54
2020-02-13 1101 18290000 6303 789342150 42.80 43.45 42.80 43.15 0.35 0.82% 43.10 402 43.15 161 10.63
2020-02-14 1101 9297256 3502 402285311 43.20 43.40 43.15 43.20 0.05 0.12% 43.20 160 43.25 354 10.64
2020-02-17 1101 10346058 3107 444847144 42.80 43.10 42.75 43.00 0.20 -0.46% 43.00 4262 43.05 14 10.59
2020-02-18 1101 9220879 2509 396963797 43.00 43.20 42.90 43.05 0.05 0.12% 43.00 944 43.05 300 10.60
2020-02-19 1101 11723000 3966 507921500 43.10 43.50 43.10 43.40 0.35 0.81% 43.40 255 43.45 433 10.69
2020-02-20 1101 10840090 3693 470884644 43.55 43.80 43.15 43.15 0.25 -0.58% 43.10 265 43.15 11 10.63
2020-02-21 1101 10541000 2585 455504450 43.15 43.35 43.05 43.25 0.10 0.23% 43.25 92 43.30 70 10.65
2020-02-24 1101 12543000 3839 539212500 43.00 43.20 42.80 43.00 0.25 -0.58% 43.00 2278 43.05 61 10.59
2020-02-25 1101 17268484 7454 737292511 42.35 43.00 42.30 42.70 0.30 -0.7% 42.70 170 42.75 65 10.52
2020-02-26 1101 20806000 6455 880445350 42.15 42.60 42.10 42.20 0.50 -1.17% 42.20 810 42.25 74 10.39
2020-02-27 1101 15386463 5246 650149283 42.20 42.40 42.05 42.25 0.05 0.12% 42.20 489 42.25 17 10.41
2020-03-02 1101 19464670 6713 820634945 41.40 42.60 41.40 42.25 0.00 0% 42.25 3076 42.30 47 10.41
2020-03-03 1101 14446000 4255 617231750 42.60 42.90 42.50 42.65 0.40 0.95% 42.65 56 42.70 62 10.50
2020-03-04 1101 9096433 3001 389366974 42.60 42.95 42.60 42.85 0.20 0.47% 42.85 43 42.90 16 10.55
2020-03-05 1101 10483070 4048 451950451 42.90 43.30 42.85 43.30 0.45 1.05% 43.25 160 43.30 691 10.66
2020-03-06 1101 13173000 3989 564633850 43.20 43.20 42.50 42.85 0.45 -1.04% 42.85 343 42.90 45 10.55
2020-03-09 1101 21445731 7179 901372833 42.20 42.40 41.70 41.85 1.00 -2.33% 41.85 191 41.90 28 10.31
2020-03-10 1101 18373010 6656 763447320 41.20 41.90 41.20 41.60 0.25 -0.6% 41.60 22 41.65 25 10.25
2020-03-11 1101 15028516 5633 630516266 42.00 42.25 41.70 41.80 0.20 0.48% 41.75 2108 41.80 34 10.30
2020-03-12 1101 29637367 10800 1215770160 41.70 41.80 40.40 40.75 1.05 -2.51% 40.70 288 40.75 18 10.04
2020-03-13 1101 40077000 13990 1566722500 39.00 40.55 38.30 40.25 0.50 -1.23% 40.20 6 40.25 241 9.91
2020-03-16 1101 20548943 7705 811674382 40.25 40.25 38.85 38.85 1.40 -3.48% 38.85 190 38.90 32 9.57
2020-03-17 1101 42149794 13942 1592492768 38.00 38.20 37.45 37.60 1.25 -3.22% 37.60 149 37.65 89 9.26
2020-03-18 1101 36047777 15057 1328117322 37.30 37.50 36.00 36.00 1.60 -4.26% 36.00 568 36.05 1 8.87
2020-03-19 1101 36658794 16611 1251104218 34.90 34.90 33.35 33.60 2.40 -6.67% 33.60 2235 33.65 6 8.28
2020-03-20 1101 32820319 11214 1184241762 34.15 36.95 34.15 36.95 3.35 9.97% 36.95 734 0.00 0 9.10
2020-03-23 1101 30694697 8200 1107450069 35.80 36.95 34.50 36.10 0.85 -2.3% 36.10 270 36.20 4 8.89
2020-03-24 1101 23929371 9572 915895081 38.30 38.70 37.80 38.25 2.15 5.96% 38.25 121 38.30 96 8.94
2020-03-25 1101 17956597 7400 701750294 39.05 39.50 38.70 38.80 0.55 1.44% 38.80 179 38.85 53 9.07
2020-03-26 1101 17364088 5675 676632258 39.50 39.50 38.55 38.60 0.20 -0.52% 38.60 348 38.65 1 9.02
2020-03-27 1101 14154796 4980 553157694 39.30 39.45 38.80 38.95 0.35 0.91% 38.90 44 38.95 121 9.10
2020-03-30 1101 11479147 4593 445447560 38.25 39.20 38.00 39.15 0.20 0.51% 39.10 1 39.15 60 9.15
2020-03-31 1101 17002298 5348 668791722 39.25 39.50 39.00 39.50 0.35 0.89% 39.45 167 39.50 11 9.23
2020-04-01 1101 12580346 4508 492532437 39.50 39.55 39.00 39.00 0.50 -1.27% 39.00 632 39.05 1 9.11
2020-04-06 1101 12469065 4300 486703606 39.50 39.55 38.50 39.05 0.05 0.13% 39.00 1927 39.05 495 9.12
2020-04-07 1101 17317268 6715 690581320 39.60 40.10 39.50 39.95 0.90 2.3% 39.95 213 40.00 409 9.33
2020-04-08 1101 19695492 8138 805308322 40.00 41.20 40.00 41.00 1.05 2.63% 41.00 101 41.05 28 9.58
2020-04-09 1101 14118997 6059 574865574 41.00 41.10 40.50 40.55 0.45 -1.1% 40.55 118 40.65 225 9.47
2020-04-10 1101 7289095 2613 297972795 40.60 41.00 40.60 41.00 0.45 1.11% 40.95 51 41.00 839 9.58
2020-04-13 1101 5565821 2443 227706823 40.80 41.10 40.70 40.80 0.20 -0.49% 40.80 282 40.85 5 9.53
2020-04-14 1101 15494328 6116 641107803 40.80 41.80 40.80 41.65 0.85 2.08% 41.65 27 41.70 27 9.73
2020-04-15 1101 19431503 8917 814365648 41.90 42.05 41.80 41.80 0.15 0.36% 41.80 43 41.90 415 9.77
2020-04-16 1101 13136721 4510 549857838 41.45 42.10 41.35 41.85 0.05 0.12% 41.85 500 41.90 1 9.78
2020-04-17 1101 13674541 5119 576751822 42.20 42.40 41.95 42.00 0.15 0.36% 41.95 166 42.00 17 9.81
2020-04-20 1101 10237650 5291 433091189 42.20 42.50 42.10 42.35 0.35 0.83% 42.30 6 42.35 178 9.89
2020-04-21 1101 17436480 7727 730722475 42.35 42.45 41.60 41.80 0.55 -1.3% 41.75 60 41.80 55 9.77
2020-04-22 1101 12760896 5725 529747313 41.40 41.70 41.25 41.60 0.20 -0.48% 41.55 69 41.60 34 9.72
2020-04-23 1101 16668832 9521 700507486 41.60 42.40 41.60 42.15 0.55 1.32% 42.15 67 42.20 236 9.85
2020-04-24 1101 9369114 5481 393496549 42.15 42.20 41.70 42.00 0.15 -0.36% 42.00 1792 42.05 14 9.81
2020-04-27 1101 14249222 5519 599656974 42.25 42.40 42.00 42.00 0.00 0% 42.00 970 42.10 6 9.81
2020-04-28 1101 9714821 4699 408714019 42.30 42.30 41.85 42.25 0.25 0.6% 42.15 37 42.25 320 9.87
2020-04-29 1101 13649106 5259 579815570 42.30 42.55 42.25 42.55 0.30 0.71% 42.50 66 42.55 237 9.94
2020-04-30 1101 18924976 6948 816168818 42.55 43.35 42.55 43.20 0.65 1.53% 43.20 2187 43.25 502 10.09
2020-05-04 1101 18229830 7154 769716744 41.60 42.65 41.60 42.20 1.00 -2.31% 42.20 603 42.25 23 9.86
2020-05-05 1101 14616480 6366 625624459 42.30 43.05 42.30 42.85 0.65 1.54% 42.85 158 42.90 33 10.01
2020-05-06 1101 10780000 4934 459455150 42.55 42.95 42.30 42.60 0.25 -0.58% 42.60 205 42.65 86 9.95
2020-05-08 1101 11586777 3544 497571291 43.10 43.10 42.75 43.00 0.30 0.94% 42.95 12 43.00 539 10.05
2020-05-11 1101 12671272 4745 548148231 43.20 43.45 43.15 43.15 0.15 0.35% 43.15 1758 43.20 106 10.08
2020-05-12 1101 10855000 4829 465519900 42.75 43.10 42.75 42.95 0.20 -0.46% 42.95 70 43.00 53 10.04
2020-05-13 1101 16329000 7070 694562750 42.70 42.90 42.30 42.90 0.05 -0.12% 42.85 5 42.90 27 10.02
2020-05-14 1101 15561000 6535 660308300 42.55 42.80 42.20 42.60 0.30 -0.7% 42.55 1 42.60 4 10.36
2020-05-15 1101 9121000 4249 386744300 42.65 42.75 42.25 42.30 0.30 -0.7% 42.30 123 42.35 107 10.29
2020-05-18 1101 10674074 5151 452028641 42.00 42.70 42.00 42.35 0.05 0.12% 42.35 166 42.40 1 10.30
2020-05-19 1101 21396000 8523 920384950 42.90 43.20 42.70 43.00 0.65 1.53% 43.00 754 43.05 39 10.46
2020-05-20 1101 11131000 3893 479187950 43.20 43.20 42.90 42.90 0.10 -0.23% 42.90 116 42.95 1 10.44
2020-05-21 1101 12443000 6359 535695650 43.00 43.15 42.80 43.00 0.10 0.23% 43.00 224 43.05 2 10.46
2020-05-22 1101 12595000 5095 538545450 43.00 43.10 42.60 42.65 0.35 -0.81% 42.60 361 42.65 108 10.38
2020-05-25 1101 11365000 4893 482729950 42.65 42.70 42.20 42.65 0.00 0% 42.60 7 42.65 157 10.38
2020-05-26 1101 14316519 5560 615746367 42.95 43.20 42.80 43.00 0.35 0.82% 43.00 225 43.05 26 10.46
2020-05-27 1101 11665000 6860 499791400 42.70 43.10 42.70 42.85 0.15 -0.35% 42.80 55 42.85 192 10.43
2020-05-28 1101 15595000 6916 663850200 42.85 42.90 42.35 42.35 0.50 -1.17% 42.35 622 42.40 178 10.30
2020-05-29 1101 37177000 5586 1582226150 42.35 42.80 42.25 42.55 0.20 0.47% 42.55 767 42.65 123 10.35
2020-06-01 1101 13039000 5808 561308600 42.95 43.15 42.75 43.10 0.55 1.29% 43.05 57 43.10 195 10.49
2020-06-02 1101 12568609 6184 543078464 43.15 43.30 43.05 43.30 0.20 0.46% 43.25 52 43.30 89 10.54
2020-06-03 1101 18751000 8230 818630150 43.50 43.90 43.40 43.65 0.35 0.81% 43.60 135 43.65 96 10.62
2020-06-04 1101 13736000 5764 597440700 44.00 44.00 43.30 43.40 0.25 -0.57% 43.35 74 43.40 59 10.56
2020-06-05 1101 8832000 4602 384319200 43.50 43.65 43.35 43.65 0.25 0.58% 43.60 89 43.65 85 10.62
2020-06-08 1101 15278000 5533 667993050 43.75 43.95 43.50 43.95 0.30 0.69% 43.90 9 43.95 218 10.69
2020-06-09 1101 14061000 6283 615393100 43.65 43.90 43.60 43.90 0.05 -0.11% 43.85 10 43.90 105 10.68
2020-06-10 1101 22716000 9534 997503900 43.75 44.15 43.50 44.00 0.10 0.23% 44.00 529 44.05 250 10.71
2020-06-11 1101 16394000 8898 715969000 43.90 44.05 43.30 43.30 0.70 -1.59% 43.30 275 43.35 194 10.54
2020-06-12 1101 21757000 8637 932064050 42.50 43.00 42.45 42.90 0.40 -0.92% 42.90 181 42.95 49 10.44
2020-06-15 1101 17830000 8794 760570800 42.75 42.95 42.50 42.50 0.40 -0.93% 42.50 561 42.55 97 10.34
2020-06-16 1101 11874000 8002 509157600 42.75 43.15 42.70 42.85 0.35 0.82% 42.80 292 42.85 11 10.43
2020-06-17 1101 14696654 8539 626818544 42.80 42.85 42.55 42.85 0.00 0% 42.80 13 42.85 344 10.43
2020-06-18 1101 10415799 6117 444829198 42.85 42.90 42.60 42.70 0.15 -0.35% 42.70 344 42.75 1 10.39
2020-06-19 1101 25125556 9486 1073041829 42.80 43.20 42.55 42.55 0.15 -0.35% 42.55 783 42.60 5 10.35
2020-06-22 1101 12590838 6717 538775823 42.85 43.10 42.65 42.90 0.35 0.82% 42.85 46 42.90 229 10.44
2020-06-23 1101 14116429 7036 604267273 43.00 43.00 42.70 42.70 0.20 -0.47% 42.70 357 42.75 12 10.39
2020-06-24 1101 14382227 8189 615991311 42.90 43.00 42.70 42.85 0.15 0.35% 42.85 37 42.90 551 10.43
2020-06-29 1101 13244414 5813 565549779 42.60 42.85 42.60 42.65 0.20 -0.47% 42.65 159 42.70 3 10.38
2020-06-30 1101 12448715 4973 532833070 42.90 42.90 42.75 42.75 0.10 0.23% 42.75 324 42.80 10 10.40
2020-07-01 1101 16849718 7420 724826902 42.75 43.20 42.70 43.10 0.35 0.82% 43.05 213 43.10 399 10.49
2020-07-02 1101 18208381 6053 792183247 43.20 43.70 43.00 43.60 0.50 1.16% 43.60 24 43.65 450 10.61
2020-07-03 1101 20191659 5748 886893826 43.80 44.05 43.80 43.95 0.35 0.8% 43.90 23 43.95 691 10.69
2020-07-06 1101 21176594 8005 939084941 44.00 44.50 44.00 44.40 0.45 1.02% 44.35 152 44.40 526 10.80
2020-07-07 1101 19194610 6925 850838356 44.40 44.55 44.05 44.50 0.10 0.23% 44.45 43 44.50 104 10.83
2020-07-08 1101 23461258 8787 1054913481 44.40 45.15 44.35 45.15 0.65 1.46% 45.10 21 45.15 270 10.99
2020-07-09 1101 21542786 7649 976937625 45.40 45.45 45.15 45.30 0.15 0.33% 45.25 371 45.30 37 11.02
2020-07-13 1101 13284482 4475 599667540 45.00 45.30 44.90 45.20 0.25 -0.22% 45.15 45 45.20 330 11.00
2020-07-14 1101 12095615 4083 547237928 45.10 45.40 45.05 45.30 0.10 0.22% 45.25 988 45.30 4 11.02
2020-07-15 1101 25864742 6104 1178529103 45.40 45.75 45.30 45.60 0.30 0.66% 45.55 6 45.60 248 11.09
2020-07-16 1101 36668838 11916 1638986350 45.45 45.45 44.40 44.50 1.10 -2.41% 44.45 121 44.50 197 10.83
2020-07-17 1101 14423247 5956 647163369 44.85 45.10 44.65 44.80 0.30 0.67% 44.75 43 44.80 6 10.90
2020-07-20 1101 15003737 4973 676857015 44.80 45.25 44.75 45.10 0.30 0.67% 45.10 121 45.15 7 10.97
2020-07-21 1101 31577801 8427 1439901509 45.25 45.80 45.20 45.55 0.45 1% 45.50 84 45.55 4 11.08
2020-07-22 1101 16703486 7502 759777371 45.40 45.75 45.30 45.50 0.05 -0.11% 45.45 1 45.50 157 11.07
2020-07-23 1101 14367522 5572 654266106 45.50 45.65 45.20 45.60 0.10 0.22% 45.55 128 45.60 58 11.09
2020-07-27 1101 13606623 4669 609540860 44.95 45.25 44.60 44.60 0.40 -2.19% 44.55 252 44.60 78 10.85
2020-07-28 1101 18757943 6219 834387411 44.40 44.95 44.00 44.50 0.10 -0.22% 44.50 60 44.55 7 10.83
2020-07-29 1101 17660823 5792 796400935 44.50 45.25 44.35 45.05 0.55 1.24% 45.05 6 45.10 13 10.96
2020-07-30 1101 10024771 3433 453239486 45.20 45.40 44.95 45.35 0.30 0.67% 45.30 119 45.35 115 11.03
2020-07-31 1101 11621829 5178 525614955 45.35 45.50 45.00 45.00 0.35 -0.77% 45.00 283 45.10 11 10.95
2020-08-03 1101 13546103 4608 607768472 45.00 45.00 44.70 44.95 0.05 -0.11% 44.95 360 45.00 556 10.94
2020-08-04 1101 20887736 6277 945573111 44.95 45.65 44.95 45.40 0.45 1% 45.40 1566 45.45 47 11.05
2020-08-05 1101 40542772 14797 1876750513 45.60 46.65 45.60 46.45 1.05 2.31% 46.45 37 46.50 121 11.30
2020-08-06 1101 34077859 14960 1600734352 46.95 47.15 46.50 47.15 0.70 1.51% 47.10 8 47.15 471 11.47
2020-08-07 1101 30533956 12529 1442332532 47.50 47.55 46.95 47.10 0.05 -0.11% 47.05 115 47.10 34 11.46
2020-08-11 1101 32519966 8733 1514883224 46.55 46.75 46.50 46.50 0.10 -1.27% 46.50 706 46.55 514 11.31
2020-08-12 1101 83490861 30408 2147483647 41.40 41.45 40.85 41.00 0.00 -11.83% 40.95 1236 41.00 58 9.98
2020-08-13 1101 31054952 18708 1279760517 41.30 41.60 41.00 41.20 0.20 0.49% 41.15 118 41.20 27 9.72
2020-08-14 1101 36239984 14561 1535910762 41.30 43.00 41.25 42.85 1.65 4% 42.80 170 42.85 60 10.11
2020-08-17 1101 18671833 7756 810417504 43.25 43.85 43.20 43.35 0.50 1.17% 43.35 235 43.40 104 10.22
2020-08-18 1101 31547965 13931 1387857153 43.45 44.30 43.45 44.00 0.65 1.5% 44.00 1633 44.10 169 10.38
2020-08-19 1101 30791311 12085 1370455781 44.00 44.70 43.95 44.35 0.35 0.8% 44.35 271 44.40 31 10.46
2020-08-20 1101 33185513 12610 1455150340 44.45 45.00 43.00 43.50 0.85 -1.92% 43.50 99 43.55 17 10.26
2020-08-21 1101 23332276 7776 1029938053 44.20 44.50 43.75 44.25 0.75 1.72% 44.20 140 44.25 22 10.44
2020-08-24 1101 15179952 6699 670050341 44.25 44.30 43.70 44.05 0.20 -0.45% 44.05 80 44.10 11 10.39
2020-08-25 1101 14652550 5331 647668748 44.40 44.40 44.00 44.10 0.05 0.11% 44.10 38 44.20 5 10.40
2020-08-26 1101 15157918 4287 666509431 44.10 44.15 43.85 44.10 0.00 0% 44.05 8 44.10 1387 10.40
2020-08-27 1101 8813476 3580 386680922 44.10 44.10 43.70 43.85 0.25 -0.57% 43.85 4 43.90 1038 10.34
2020-08-28 1101 16716836 7289 727623739 43.85 44.00 43.10 43.50 0.35 -0.8% 43.50 33 43.55 126 10.26
2020-08-31 1101 20250493 8197 874427470 43.80 43.90 42.90 42.90 0.60 -1.38% 42.90 298 42.95 9 10.12
2020-09-01 1101 16607779 7400 709608597 43.20 43.20 42.55 42.75 0.15 -0.35% 42.75 15 42.80 1058 10.08
2020-09-02 1101 21361405 7866 910798099 43.00 43.20 42.25 42.65 0.10 -0.23% 42.60 39 42.65 19 10.06
2020-09-03 1101 23814755 11376 1015042703 42.65 43.00 42.40 42.70 0.05 0.12% 42.70 106 42.75 2 10.07
2020-09-04 1101 24289159 6673 1024781812 42.30 42.30 42.05 42.20 0.50 -1.17% 42.20 367 42.25 19 9.95
2020-09-07 1101 13650862 5684 580024284 42.05 42.70 42.00 42.70 0.50 1.18% 42.65 66 42.70 85 10.07
2020-09-10 1101 14342664 5086 607049240 42.60 42.70 42.10 42.45 0.10 -0.59% 42.45 10 42.50 171 10.01
2020-09-11 1101 12274765 3885 519104812 42.45 42.45 42.20 42.30 0.15 -0.35% 42.25 337 42.30 223 9.98
2020-09-14 1101 14634572 4341 622657796 42.35 42.95 42.30 42.95 0.65 1.54% 42.90 121 42.95 58 10.13
2020-09-16 1101 14843767 5779 634556408 42.65 42.90 42.60 42.85 0.15 -0.23% 42.80 40 42.85 201 10.11
2020-09-17 1101 11453103 5343 489024622 42.85 43.00 42.45 42.55 0.30 -0.7% 42.50 389 42.55 65 10.04
2020-09-18 1101 13180812 3323 560008805 42.55 42.65 42.35 42.50 0.05 -0.12% 42.50 802 42.60 92 10.02
2020-09-22 1101 19688474 6986 825416982 42.15 42.15 41.60 41.80 0.45 -1.65% 41.75 508 41.80 10 9.86
2020-09-24 1101 32403868 15952 1302111821 40.40 40.50 40.00 40.05 0.95 -4.19% 40.05 1035 40.10 58 9.45
2020-09-25 1101 16090704 7690 651617888 40.50 40.75 40.20 40.55 0.50 1.25% 40.50 79 40.55 69 9.56
2020-09-29 1101 15086449 5099 622952219 41.20 41.60 41.00 41.20 0.25 1.6% 41.20 230 41.25 2 9.72
2020-09-30 1101 13689470 4492 568630848 41.60 41.80 41.25 41.40 0.20 0.49% 41.35 264 41.40 487 9.76
2020-10-06 1101 7880703 2778 325526824 41.30 41.45 41.15 41.40 0.40 0% 41.35 7 41.40 54 9.76
2020-10-08 1101 11267841 4041 462972491 41.30 41.35 40.95 41.15 0.00 -0.6% 41.10 122 41.15 1220 9.71
2020-10-12 1101 12841000 5302 525832000 41.15 41.30 40.70 40.95 0.20 -0.49% 40.90 3 40.95 247 9.66
2020-10-13 1101 10830846 5617 438488554 40.75 40.90 40.35 40.50 0.45 -1.1% 40.45 67 40.50 367 9.55
2020-10-14 1101 9400740 4500 382190845 40.75 40.95 40.50 40.50 0.00 0% 40.50 776 40.60 600 9.55
2020-10-15 1101 13255777 5401 534196175 40.45 40.45 40.15 40.30 0.20 -0.49% 40.25 638 40.30 123 9.50
2020-10-16 1101 8051994 3659 325137942 40.25 40.50 40.25 40.30 0.00 0% 40.30 1182 40.35 329 9.50
2020-10-20 1101 10707136 5164 432124478 40.50 40.60 40.20 40.35 0.10 0.12% 40.30 76 40.35 33 9.52
2020-10-21 1101 10476431 5069 423561360 40.50 40.60 40.30 40.30 0.05 -0.12% 40.30 1210 40.35 1 9.50
2020-10-22 1101 7830669 3011 318509868 40.30 41.00 40.30 41.00 0.70 1.74% 40.75 110 41.00 156 9.67
2020-10-23 1101 7145218 3525 291064187 41.05 41.10 40.55 40.65 0.35 -0.85% 40.65 70 40.70 133 9.59
2020-10-26 1101 9110492 4561 369589583 40.60 40.85 40.50 40.50 0.15 -0.37% 40.50 479 40.55 6 9.55
2020-10-27 1101 9223376 4852 372797675 40.40 40.60 40.35 40.50 0.00 0% 40.50 115 40.55 36 9.55
2020-10-28 1101 8197644 3611 332547148 40.50 40.70 40.50 40.55 0.05 0.12% 40.55 57 40.60 336 9.56
2020-10-29 1101 9421094 3988 380693194 40.35 40.55 40.20 40.35 0.20 -0.49% 40.30 808 40.35 17 9.52
2020-10-30 1101 8723616 2925 353231776 40.35 40.60 40.30 40.55 0.20 0.5% 40.50 59 40.55 145 9.56
2020-11-02 1101 4547735 2114 184453918 40.45 40.60 40.45 40.60 0.05 0.12% 40.55 148 40.60 254 9.58
2020-11-03 1101 7063658 3528 287616155 40.70 40.95 40.60 40.95 0.35 0.86% 40.85 5 40.95 125 9.66
2020-11-04 1101 8282879 3947 338627924 40.85 41.00 40.75 40.90 0.05 -0.12% 40.90 43 40.95 352 9.65
2020-11-05 1101 9344325 4647 383072065 41.00 41.15 40.85 41.05 0.15 0.37% 41.00 35 41.05 83 9.68
2020-11-06 1101 10399941 4218 425133874 41.05 41.10 40.75 40.85 0.20 -0.49% 40.80 248 40.85 11 9.63
2020-11-09 1101 11700972 4600 481258469 41.25 41.30 41.00 41.15 0.30 0.73% 41.10 124 41.15 190 9.71
2020-11-10 1101 18121829 6444 749574828 41.15 41.55 41.05 41.55 0.40 0.97% 41.50 41 41.55 169 9.80
2020-11-11 1101 40232987 14926 1709107292 41.90 42.95 41.80 42.65 1.10 2.65% 42.65 120 42.70 237 10.06
2020-11-12 1101 17514663 7068 743934254 42.85 42.90 42.25 42.40 0.25 -0.59% 42.40 67 42.45 96 10.10
2020-11-13 1101 10711319 3366 452722476 42.35 42.40 42.20 42.25 0.15 -0.35% 42.25 7 42.30 230 10.06
2020-11-16 1101 13961547 5686 591054644 42.45 42.60 42.20 42.35 0.10 0.24% 42.30 150 42.35 451 10.08
2020-11-18 1101 21092697 7560 902854467 42.95 43.00 42.65 42.70 0.05 0.83% 42.70 57 42.75 55 10.17
2020-11-19 1101 12777444 4717 547768451 42.65 43.00 42.65 42.90 0.20 0.47% 42.85 165 42.90 684 10.21
2020-11-23 1101 15854621 5052 681259860 42.90 43.05 42.70 43.00 0.30 0.23% 42.95 98 43.00 1392 10.24
2020-11-24 1101 11772043 4157 505144004 43.05 43.15 42.75 42.75 0.25 -0.58% 42.75 318 42.80 6 10.18
2020-11-25 1101 12104948 4657 518399944 42.90 43.05 42.60 42.60 0.15 -0.35% 42.60 416 42.65 29 10.14
2020-11-26 1101 11145193 3894 478351052 42.70 43.05 42.65 42.95 0.35 0.82% 42.90 129 42.95 2 10.23
2020-11-27 1101 19082436 7066 825030857 43.00 43.35 42.85 43.30 0.35 0.81% 43.25 41 43.30 114 10.31
2020-11-30 1101 34111092 5755 1470406549 43.35 43.60 42.90 42.90 0.40 -0.92% 42.85 407 42.90 121 10.21
2020-12-01 1101 10053337 4106 431343069 42.80 43.15 42.70 43.15 0.25 0.58% 43.10 3 43.15 247 10.27
2020-12-02 1101 12662457 4113 546170421 43.15 43.20 43.00 43.20 0.05 0.12% 43.15 23 43.20 146 10.29
2020-12-04 1101 18304310 7748 798666099 43.90 43.95 43.50 43.65 0.15 1.04% 43.65 62 43.70 228 10.39
2020-12-07 1101 11558504 4815 502661433 43.70 43.80 43.35 43.55 0.10 -0.23% 43.55 6 43.60 444 10.37
2020-12-11 1101 15582483 5257 670601182 43.25 43.45 42.85 42.90 0.35 -1.49% 42.90 319 42.95 31 10.21
2020-12-16 1101 14247751 6087 614109728 42.65 43.25 42.65 43.05 0.55 0.35% 43.05 177 43.10 2 10.25
2020-12-18 1101 12765924 4870 547589028 42.70 43.00 42.70 42.95 0.30 -0.23% 42.90 16 42.95 17 10.23
2020-12-21 1101 16111561 6165 698561845 43.00 43.50 42.95 43.50 0.55 1.28% 43.45 106 43.50 537 10.36
2020-12-22 1101 15060803 6531 648874322 43.20 43.40 42.80 42.95 0.55 -1.26% 42.90 5 42.95 7 10.23
2020-12-25 1101 9499247 4104 406635677 42.80 43.00 42.70 42.80 0.10 -0.35% 42.75 102 42.80 339 10.19
2020-12-28 1101 10451569 4744 448599041 42.90 43.10 42.80 43.00 0.20 0.47% 42.95 58 43.00 433 10.24
2020-12-29 1101 9405324 4101 404340638 43.10 43.20 42.80 43.00 0.00 0% 42.95 29 43.00 203 10.24
2020-12-30 1101 10647529 4701 458648975 42.90 43.30 42.80 43.25 0.25 0.58% 43.20 102 43.25 75 10.30