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
12345678910111213141516171819202122232425262728293031當月平均
1 月 48.90
0
0%
48.80
-0.1
-0.2%
 48.30
-0.5
-1.02%
48.35
0.05
0.1%
48.55
0.2
0.41%
48.95
0.4
0.82%
48.60
-0.35
-0.72%
 48.95
0.35
0.72%
49.00
0.05
0.1%
48.50
-0.5
-1.02%
48.50
0
0%
48.85
0.35
0.72%
 48.70
-0.15
-0.31%
        44.90
-3.8
-7.8%
45.15
0.25
0.56%
48.1
2 月  45.00
-0.15
-0.33%
45.50
0.5
1.11%
45.10
-0.4
-0.88%
45.95
0.85
1.88%
45.80
-0.15
-0.33%
 45.80
0
0%
46.00
0.2
0.44%
46.10
0.1
0.22%
46.45
0.35
0.76%
46.95
0.5
1.08%
 46.95
0
0%
47.35
0.4
0.85%
47.20
-0.15
-0.32%
46.15
-1.05
-2.22%
46.25
0.1
0.22%
 46.15
-0.1
-0.22%
44.85
-1.3
-2.82%
44.30
-0.55
-1.23%
44.35
0.05
0.11%
45.62
3 月 43.90
-0.45
-1.01%
43.10
-0.8
-1.82%
43.40
0.3
0.7%
43.55
0.15
0.35%
43.65
0.1
0.23%
 43.20
-0.45
-1.03%
42.00
-1.2
-2.78%
42.55
0.55
1.31%
41.40
-1.15
-2.7%
41.00
-0.4
-0.97%
 39.80
-1.2
-2.93%
38.25
-1.55
-3.89%
37.50
-0.75
-1.96%
35.65
-1.85
-4.93%
39.20
3.55
9.96%
 38.10
-1.1
-2.81%
39.00
0.9
2.36%
39.20
0.2
0.51%
38.80
-0.4
-1.02%
38.70
-0.1
-0.26%
 39.10
0.4
1.03%
39.40
0.3
0.77%
40.41
4 月38.60
-0.8
-2.03%
   39.05
0.45
1.17%
39.90
0.85
2.18%
42.00
2.1
5.26%
42.00
0
0%
42.15
0.15
0.36%
 41.90
-0.25
-0.59%
42.70
0.8
1.91%
43.35
0.65
1.52%
43.25
-0.1
-0.23%
43.50
0.25
0.58%
 43.35
-0.15
-0.34%
42.25
-1.1
-2.54%
41.55
-0.7
-1.66%
41.60
0.05
0.12%
41.70
0.1
0.24%
 42.25
0.55
1.32%
42.05
-0.2
-0.47%
42.95
0.9
2.14%
43.90
0.95
2.21%
41.98
5 月   43.05
-0.85
-1.94%
43.80
0.75
1.74%
43.45
-0.35
-0.8%
44.00
0.55
1.27%
 44.50
0.5
1.14%
44.20
-0.3
-0.67%
43.95
-0.25
-0.57%
43.80
-0.15
-0.34%
43.95
0.15
0.34%
 43.60
-0.35
-0.8%
44.05
0.45
1.03%
43.90
-0.15
-0.34%
44.00
0.1
0.23%
43.90
-0.1
-0.23%
 43.90
0
0%
44.20
0.3
0.68%
43.70
-0.5
-1.13%
43.25
-0.45
-1.03%
43.55
0.3
0.69%
43.88
6 月44.10
0.55
1.26%
44.40
0.3
0.68%
45.20
0.8
1.8%
44.70
-0.5
-1.11%
45.20
0.5
1.12%
 45.15
-0.05
-0.11%
44.85
-0.3
-0.66%
44.80
-0.05
-0.11%
44.15
-0.65
-1.45%
44.05
-0.1
-0.23%
 43.60
-0.45
-1.02%
43.90
0.3
0.69%
43.40
-0.5
-1.14%
43.35
-0.05
-0.12%
43.45
0.1
0.23%
 43.20
-0.25
-0.58%
43.25
0.05
0.12%
43.45
0.2
0.46%
   43.25
-0.2
-0.46%
43.60
0.35
0.81%
44.01
7 月44.10
0.5
1.15%
44.50
0.4
0.91%
45.00
0.5
1.12%
 45.60
0.6
1.33%
45.75
0.15
0.33%
45.80
0.05
0.11%
46.05
0.25
0.55%
  46.40
0.35
0.76%
46.50
0.1
0.22%
46.40
-0.1
-0.22%
45.40
-1
-2.16%
45.30
-0.1
-0.22%
 45.50
0.2
0.44%
46.45
0.95
2.09%
46.30
-0.15
-0.32%
41.90
-4.4
-9.5%
  40.70
-1.2
-2.86%
39.80
-0.9
-2.21%
39.65
-0.15
-0.38%
40.00
0.35
0.88%
39.95
-0.05
-0.13%
44.21
8 月  40.00
0.05
0.13%
40.45
0.45
1.13%
40.85
0.4
0.99%
41.05
0.2
0.49%
41.05
0
0%
  40.95
-0.1
-0.24%
40.75
-0.2
-0.49%
41.10
0.35
0.86%
41.50
0.4
0.97%
 42.50
1
2.41%
43.30
0.8
1.88%
43.15
-0.15
-0.35%
42.25
-0.9
-2.09%
43.40
1.15
2.72%
 43.30
-0.1
-0.23%
43.35
0.05
0.12%
42.85
-0.5
-1.15%
42.65
-0.2
-0.47%
42.45
-0.2
-0.47%
42.50
0.05
0.12%
41.97
9 月42.00
-0.5
-1.18%
41.60
-0.4
-0.95%
41.75
0.15
0.36%
41.70
-0.05
-0.12%
 42.30
0.6
1.44%
 42.60
0.3
0.71%
42.20
-0.4
-0.94%
 42.90
0.7
1.66%
42.80
-0.1
-0.23%
42.40
-0.4
-0.93%
42.70
0.3
0.71%
  41.50
-1.2
-2.81%
40.20
-1.3
-3.13%
40.80
0.6
1.49%
  41.35
0.55
1.35%
41.50
0.15
0.36%
41.91
10 月     41.80
0.3
0.72%
41.10
-0.7
-1.67%
  40.70
-0.4
-0.97%
40.55
-0.15
-0.37%
40.30
-0.25
-0.62%
40.40
0.1
0.25%
40.55
0.15
0.37%
  40.80
0.25
0.62%
41.00
0.2
0.49%
41.45
0.45
1.1%
41.10
-0.35
-0.84%
 41.25
0.15
0.36%
41.25
0
0%
41.90
0.65
1.58%
41.00
-0.9
-2.15%
41.15
0.15
0.37%
41.04
11 月 41.75
0.6
1.46%
42.00
0.25
0.6%
42.20
0.2
0.48%
42.00
-0.2
-0.47%
41.85
-0.15
-0.36%
 42.00
0.15
0.36%
42.25
0.25
0.6%
43.65
1.4
3.31%
43.70
0.05
0.11%
43.70
0
0%
 43.95
0.25
0.57%
44.50
0.55
1.25%
44.25
-0.25
-0.56%
  44.15
-0.1
-0.23%
43.75
-0.4
-0.91%
43.70
-0.05
-0.11%
44.00
0.3
0.69%
44.10
0.1
0.23%
 43.30
-0.8
-1.81%
43.28
12 月43.30
0
0%
43.25
-0.05
-0.12%
43.95
0.7
1.62%
 44.15
0.2
0.46%
  43.10
-1.05
-2.38%
   43.85
0.75
1.74%
42.50
-1.35
-3.08%
 43.05
0.55
1.29%
42.70
-0.35
-0.81%
 42.70
0
0%
 43.05
0.35
0.82%
43.20
0.15
0.35%
43.15
-0.05
-0.12%
 43.25

說明:最高漲幅:9.96%最低跌幅:-9.5% 最高價:49.00最低價:35.65平均價:43.24,灰色底表示週末,漲143天(60.7)元,跌130天(-73)元,平盤16天
10%=1,5%=1,3%=2,2%=20,1%=74,0%=61,-0%=1,-1%=1,-2%=1,-3%=2,-4%=16,-5%=17,-6%=44,-7%=48,

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 1102 8890485 4391 433140140 48.10 49.00 48.05 48.90 0.95 0% 48.85 1 48.90 209 10.77
2020-01-03 1102 9353803 4368 455310088 49.90 49.90 48.10 48.80 0.10 -0.2% 48.80 58 48.85 226 10.75
2020-01-06 1102 8721686 3638 419891979 48.50 48.50 47.90 48.30 0.50 -1.02% 48.20 1 48.30 97 10.64
2020-01-07 1102 8580403 3585 413615684 48.15 48.50 47.85 48.35 0.05 0.1% 48.35 16 48.40 23 10.65
2020-01-08 1102 7750971 3273 374685630 47.90 48.55 47.85 48.55 0.20 0.41% 48.40 46 48.55 123 10.69
2020-01-09 1102 6330170 2860 308785176 48.55 49.00 48.50 48.95 0.40 0.82% 48.90 1 48.95 290 10.78
2020-01-10 1102 5072608 1956 246529325 48.95 48.95 48.45 48.60 0.35 -0.72% 48.55 385 48.60 37 10.70
2020-01-13 1102 7605485 3218 371924777 48.85 49.15 48.65 48.95 0.35 0.72% 48.90 6 48.95 104 10.78
2020-01-14 1102 7663581 2760 374720243 48.90 49.05 48.75 49.00 0.05 0.1% 48.90 146 49.00 20 10.79
2020-01-15 1102 7897581 2932 384291572 48.90 49.15 48.35 48.50 0.50 -1.02% 48.50 130 48.55 24 10.68
2020-01-16 1102 5450749 2607 263996818 48.45 48.65 48.30 48.50 0.00 0% 48.50 125 48.55 1 10.68
2020-01-17 1102 4042780 1962 197102895 48.60 48.95 48.50 48.85 0.35 0.72% 48.85 230 48.90 68 10.76
2020-01-20 1102 4890759 2052 238200797 49.00 49.00 48.60 48.70 0.15 -0.31% 48.70 2 48.75 14 10.73
2020-01-30 1102 28286462 9267 1296484683 46.30 46.70 44.70 44.90 3.80 -7.8% 44.85 311 44.90 8 9.89
2020-01-31 1102 17190749 7035 780519790 45.20 45.90 45.05 45.15 0.25 0.56% 45.15 359 45.20 3 9.94
2020-02-03 1102 14750980 6778 651863000 43.70 45.10 42.65 45.00 0.15 -0.33% 45.00 75 45.05 114 9.91
2020-02-04 1102 12717585 3837 575641614 45.40 45.65 44.55 45.50 0.50 1.11% 45.50 374 45.55 55 10.02
2020-02-05 1102 11926255 4030 539346566 45.50 45.50 44.90 45.10 0.40 -0.88% 45.10 175 45.15 2 9.93
2020-02-06 1102 8615760 2472 394476805 45.20 46.05 45.20 45.95 0.85 1.88% 45.95 110 46.00 139 10.12
2020-02-07 1102 7168123 3140 326534591 45.35 45.95 45.20 45.80 0.15 -0.33% 45.80 16 45.85 24 10.09
2020-02-10 1102 6818988 2205 310639241 45.30 46.00 45.00 45.80 0.00 0% 45.65 123 45.80 231 10.09
2020-02-11 1102 5592624 2152 256662315 45.70 46.00 45.50 46.00 0.20 0.44% 45.90 460 46.00 277 10.13
2020-02-12 1102 5974096 2206 274898166 46.00 46.30 45.75 46.10 0.10 0.22% 46.00 28 46.10 73 10.15
2020-02-13 1102 7878000 2331 364900300 46.00 46.45 45.85 46.45 0.35 0.76% 46.45 227 46.50 851 10.23
2020-02-14 1102 9165278 4195 428069594 46.35 46.95 46.20 46.95 0.50 1.08% 46.95 191 47.00 233 10.34
2020-02-17 1102 5510177 1825 257209012 46.60 46.95 46.35 46.95 0.00 0% 46.95 525 47.00 455 10.34
2020-02-18 1102 5737885 2498 269788665 46.50 47.35 46.50 47.35 0.40 0.85% 47.15 18 47.35 75 10.43
2020-02-19 1102 4195000 1949 198395200 47.30 47.45 47.15 47.20 0.15 -0.32% 47.20 172 47.25 55 10.40
2020-02-20 1102 10395368 4460 480891977 47.00 47.20 45.85 46.15 1.05 -2.22% 46.15 32 46.20 33 10.17
2020-02-21 1102 8104000 3207 372452100 46.05 46.50 45.45 46.25 0.10 0.22% 46.15 58 46.25 35 10.19
2020-02-24 1102 8535000 3342 390733200 45.65 46.25 45.30 46.15 0.10 -0.22% 46.15 76 46.20 102 10.17
2020-02-25 1102 18606637 6414 836261315 45.05 45.25 44.80 44.85 1.30 -2.82% 44.85 126 44.90 30 9.88
2020-02-26 1102 13676000 6033 605305150 44.10 44.80 43.75 44.30 0.55 -1.23% 44.30 609 44.35 35 9.76
2020-02-27 1102 11306775 3536 501900657 44.25 45.05 44.05 44.35 0.05 0.11% 44.35 268 44.40 17 9.77
2020-03-02 1102 15205546 6515 665152354 43.00 44.45 43.00 43.90 0.45 -1.01% 43.90 115 43.95 105 9.67
2020-03-03 1102 19207000 6754 838014650 44.15 44.50 43.10 43.10 0.80 -1.82% 43.10 363 43.30 6 9.49
2020-03-04 1102 7448926 3099 323333125 43.10 43.65 43.05 43.40 0.30 0.7% 43.40 109 43.45 102 9.56
2020-03-05 1102 5738844 2564 249897168 43.50 43.75 43.40 43.55 0.15 0.35% 43.55 56 43.60 54 9.59
2020-03-06 1102 7540000 3741 327867850 43.55 43.70 43.25 43.65 0.10 0.23% 43.60 21 43.65 230 9.61
2020-03-09 1102 10254853 4068 443496946 43.15 43.60 42.95 43.20 0.45 -1.03% 43.20 1 43.25 137 9.52
2020-03-10 1102 13476529 4905 569864914 42.80 43.50 41.50 42.00 1.20 -2.78% 42.00 300 42.05 66 9.25
2020-03-11 1102 12100948 5646 515645034 42.00 43.25 41.85 42.55 0.55 1.31% 42.55 47 42.60 34 9.37
2020-03-12 1102 15453135 5816 643959266 42.30 42.35 41.40 41.40 1.15 -2.7% 41.40 353 41.45 1 9.12
2020-03-13 1102 19487000 7693 773022850 38.70 41.20 38.65 41.00 0.40 -0.97% 41.00 9 41.05 62 9.03
2020-03-16 1102 13706288 5530 548372466 41.00 41.00 39.80 39.80 1.20 -2.93% 39.80 43 39.85 166 8.77
2020-03-17 1102 18330938 7766 711519261 39.65 39.80 38.25 38.25 1.55 -3.89% 38.25 177 38.30 7 8.43
2020-03-18 1102 10728627 5016 408137154 38.20 38.75 37.50 37.50 0.75 -1.96% 37.50 78 37.55 58 8.26
2020-03-19 1102 19288242 8452 694650971 35.55 36.95 35.20 35.65 1.85 -4.93% 35.65 35 35.70 8 7.85
2020-03-20 1102 13768250 6671 524524850 36.05 39.20 36.00 39.20 3.55 9.96% 39.20 2567 0.00 0 8.63
2020-03-23 1102 11167845 6321 428072579 37.10 39.40 36.50 38.10 1.10 -2.81% 38.10 14 38.30 1 8.39
2020-03-24 1102 10985520 4290 433968090 39.50 40.00 38.95 39.00 0.90 2.36% 39.00 85 39.05 2 8.59
2020-03-25 1102 7808915 4043 309277093 39.80 40.30 39.15 39.20 0.20 0.51% 39.20 10 39.25 10 8.63
2020-03-26 1102 8562141 3631 334072169 39.50 39.55 38.60 38.80 0.40 -1.02% 38.80 789 38.85 4 8.55
2020-03-27 1102 9776215 4043 381815085 39.40 39.50 38.70 38.70 0.10 -0.26% 38.70 48 38.75 12 8.52
2020-03-30 1102 7208843 3301 281143393 38.50 39.65 37.75 39.10 0.40 1.03% 39.10 138 39.20 6 8.61
2020-03-31 1102 9009076 3329 354975332 39.15 39.65 39.15 39.40 0.30 0.77% 39.40 13 39.45 148 8.68
2020-04-01 1102 10825751 4789 422129039 39.50 39.60 38.60 38.60 0.80 -2.03% 38.60 113 38.65 11 7.44
2020-04-06 1102 8446441 3306 328389770 39.00 39.20 38.10 39.05 0.45 1.17% 39.00 479 39.05 11 7.52
2020-04-07 1102 12131291 4630 483623294 39.40 40.30 39.30 39.90 0.85 2.18% 39.90 144 39.95 4 7.69
2020-04-08 1102 18093683 12573 756367736 40.00 42.60 40.00 42.00 2.10 5.26% 42.00 601 42.05 36 8.09
2020-04-09 1102 9348546 4909 390888832 42.05 42.20 41.35 42.00 0.00 0% 41.90 18 42.00 34 8.09
2020-04-10 1102 3657117 1929 153602415 41.70 42.15 41.65 42.15 0.15 0.36% 42.10 1 42.15 86 8.12
2020-04-13 1102 3744404 2034 156940431 42.00 42.05 41.60 41.90 0.25 -0.59% 41.90 482 41.95 26 8.07
2020-04-14 1102 8964502 4739 381364867 41.90 43.05 41.85 42.70 0.80 1.91% 42.70 147 42.75 195 8.23
2020-04-15 1102 9753251 4613 420203561 43.00 43.35 42.75 43.35 0.65 1.52% 43.30 2 43.35 136 8.35
2020-04-16 1102 6691404 3698 289303265 42.80 43.65 42.65 43.25 0.10 -0.23% 43.25 98 43.30 166 8.33
2020-04-17 1102 10307736 4317 447066857 43.30 43.60 43.00 43.50 0.25 0.58% 43.40 18 43.50 41 8.38
2020-04-20 1102 4017937 1873 174401960 43.10 43.65 43.05 43.35 0.15 -0.34% 43.35 331 43.40 34 8.35
2020-04-21 1102 8294000 3698 351948337 43.05 43.25 42.00 42.25 1.10 -2.54% 42.25 17 42.30 11 8.14
2020-04-22 1102 7654087 3294 318202472 41.60 41.85 41.30 41.55 0.70 -1.66% 41.55 272 41.60 9 8.01
2020-04-23 1102 10165891 4127 424024900 41.55 42.65 41.35 41.60 0.05 0.12% 41.60 913 41.65 1 8.02
2020-04-24 1102 4432295 1697 184708323 41.65 41.90 41.40 41.70 0.10 0.24% 41.70 12 41.75 12 8.03
2020-04-27 1102 5327087 2084 225699418 42.15 42.65 42.00 42.25 0.55 1.32% 42.25 70 42.30 6 8.14
2020-04-28 1102 6543315 2690 275679333 42.30 42.40 41.85 42.05 0.20 -0.47% 42.05 30 42.10 1 8.10
2020-04-29 1102 5879387 3409 251731499 42.35 43.10 42.30 42.95 0.90 2.14% 42.95 8 43.00 61 8.28
2020-04-30 1102 10138313 4339 442577279 42.95 44.10 42.90 43.90 0.95 2.21% 43.90 42 43.95 4 8.46
2020-05-04 1102 7521533 4352 322529356 42.00 43.40 41.90 43.05 0.85 -1.94% 43.00 47 43.05 6 8.29
2020-05-05 1102 6841360 3271 298141312 43.20 43.80 43.20 43.80 0.75 1.74% 43.75 6 43.80 83 8.44
2020-05-06 1102 6991000 3206 304625900 43.80 43.85 43.00 43.45 0.35 -0.8% 43.45 125 43.50 16 8.37
2020-05-08 1102 8781941 3588 386600754 44.10 44.20 43.80 44.00 0.40 1.27% 44.00 1592 44.05 84 8.48
2020-05-11 1102 7088386 2720 315394068 44.00 44.80 43.95 44.50 0.50 1.14% 44.50 1086 44.55 46 8.57
2020-05-12 1102 5910000 3291 261964400 44.10 44.55 44.00 44.20 0.30 -0.67% 44.20 454 44.25 1 8.52
2020-05-13 1102 4056000 2112 178327950 44.10 44.15 43.80 43.95 0.25 -0.57% 43.95 12 44.00 39 8.47
2020-05-14 1102 7066000 3661 309154100 43.90 43.95 43.50 43.80 0.15 -0.34% 43.80 245 43.85 14 8.44
2020-05-15 1102 7019000 2788 307806850 43.80 44.20 43.50 43.95 0.15 0.34% 43.95 1052 44.00 40 8.47
2020-05-18 1102 7705800 4010 333608292 43.30 43.75 42.60 43.60 0.35 -0.8% 43.60 296 43.65 15 9.60
2020-05-19 1102 6930000 3043 304395800 43.95 44.10 43.65 44.05 0.45 1.03% 44.00 11 44.05 64 9.70
2020-05-20 1102 8584000 2906 377289300 44.00 44.05 43.75 43.90 0.15 -0.34% 43.90 46 43.95 2 9.67
2020-05-21 1102 6632000 2189 291100700 43.85 44.10 43.60 44.00 0.10 0.23% 44.00 120 44.05 1 9.69
2020-05-22 1102 5284000 2110 231335950 43.80 43.95 43.55 43.90 0.10 -0.23% 43.85 7 43.90 93 9.67
2020-05-25 1102 4869000 2036 212413900 43.90 43.90 43.00 43.90 0.00 0% 43.80 388 43.90 26 9.67
2020-05-26 1102 4735309 2348 209761172 44.00 44.50 43.90 44.20 0.30 0.68% 44.20 203 44.30 19 9.74
2020-05-27 1102 5729000 3060 251345100 44.10 44.20 43.70 43.70 0.50 -1.13% 43.70 402 43.80 73 9.63
2020-05-28 1102 6710000 2732 291935950 43.80 43.90 43.25 43.25 0.45 -1.03% 43.25 63 43.30 33 9.53
2020-05-29 1102 7382000 2079 320750450 43.25 43.65 43.05 43.55 0.30 0.69% 43.50 30 43.55 145 9.59
2020-06-01 1102 4752000 2459 209748400 43.80 44.30 43.80 44.10 0.55 1.26% 44.10 6 44.15 7 9.71
2020-06-02 1102 6428375 2417 285125567 44.25 44.45 44.15 44.40 0.30 0.68% 44.35 25 44.40 6 9.78
2020-06-03 1102 10295000 4583 464925150 44.80 45.50 44.65 45.20 0.80 1.8% 45.20 39 45.25 5 9.96
2020-06-04 1102 7717000 3208 346347200 45.20 45.25 44.70 44.70 0.50 -1.11% 44.70 68 44.75 4 9.85
2020-06-05 1102 5998000 3208 270492300 45.00 45.30 44.70 45.20 0.50 1.12% 45.15 180 45.20 398 9.96
2020-06-08 1102 5685000 2623 256768900 45.25 45.30 45.00 45.15 0.05 -0.11% 45.15 29 45.20 16 9.94
2020-06-09 1102 8772000 3500 393849550 45.15 45.15 44.50 44.85 0.30 -0.66% 44.85 64 44.90 1 9.88
2020-06-10 1102 6176000 2916 276574200 44.70 44.95 44.55 44.80 0.05 -0.11% 44.80 414 44.85 51 9.87
2020-06-11 1102 7163000 2868 319017600 44.75 44.80 44.10 44.15 0.65 -1.45% 44.15 69 44.20 6 9.72
2020-06-12 1102 7584000 2635 332838900 43.85 44.05 43.55 44.05 0.10 -0.23% 44.05 159 44.10 137 9.70
2020-06-15 1102 5904000 2855 258783950 44.00 44.30 43.50 43.60 0.45 -1.02% 43.60 133 43.65 91 9.60
2020-06-16 1102 8758000 4543 382686250 43.95 44.15 43.55 43.90 0.30 0.69% 43.80 34 43.90 65 9.67
2020-06-17 1102 11045891 6390 480467798 43.70 44.05 43.25 43.40 0.50 -1.14% 43.40 129 43.45 4 9.56
2020-06-18 1102 7171582 3959 310774058 43.75 43.80 43.10 43.35 0.05 -0.12% 43.30 23 43.35 24 9.55
2020-06-19 1102 19517655 8010 847041286 43.35 44.10 42.95 43.45 0.10 0.23% 43.45 243 43.55 45 9.57
2020-06-22 1102 6690685 2832 290557439 43.50 43.90 43.20 43.20 0.25 -0.58% 43.20 133 43.40 141 9.52
2020-06-23 1102 7722347 2775 334186445 43.50 43.60 43.05 43.25 0.05 0.12% 43.25 691 43.30 153 9.53
2020-06-24 1102 9005814 3416 392479551 43.45 43.90 43.40 43.45 0.20 0.46% 43.45 120 43.70 21 9.57
2020-06-29 1102 10959413 3734 474645583 43.25 43.50 43.10 43.25 0.20 -0.46% 43.25 374 43.30 3 9.53
2020-06-30 1102 9830104 3210 430135953 43.40 44.25 43.35 43.60 0.35 0.81% 43.60 75 43.65 1 9.60
2020-07-01 1102 10384994 3442 459847916 43.50 44.65 43.45 44.10 0.50 1.15% 44.10 47 44.25 32 9.71
2020-07-02 1102 10431120 3993 463996281 44.15 44.65 43.95 44.50 0.40 0.91% 44.50 1919 44.60 38 9.80
2020-07-03 1102 7152251 2714 321256503 44.75 45.05 44.70 45.00 0.50 1.12% 44.95 80 45.00 208 9.91
2020-07-06 1102 8314522 2707 377708537 45.20 45.60 45.05 45.60 0.60 1.33% 45.55 24 45.60 39 10.04
2020-07-07 1102 10416381 2889 477335114 45.70 46.40 45.35 45.75 0.15 0.33% 45.75 394 45.80 39 10.08
2020-07-08 1102 11423233 3144 524614045 45.75 46.25 45.40 45.80 0.05 0.11% 45.80 278 45.90 8 10.09
2020-07-09 1102 12993375 3120 602247207 46.00 46.75 45.90 46.05 0.25 0.55% 46.05 153 46.15 1 10.14
2020-07-13 1102 11993642 5434 557279960 46.35 46.90 46.25 46.40 0.10 0.76% 46.40 53 46.50 2 10.22
2020-07-14 1102 9754809 2936 454287671 46.45 46.75 46.30 46.50 0.10 0.22% 46.50 516 46.55 1 10.24
2020-07-15 1102 14407936 5216 670018261 46.40 46.85 46.35 46.40 0.10 -0.22% 46.40 53 46.45 22 10.22
2020-07-16 1102 14383989 6490 659297376 46.40 46.55 45.35 45.40 1.00 -2.16% 45.40 35 45.50 8 10.00
2020-07-17 1102 11666594 7270 531080437 45.80 46.10 45.25 45.30 0.10 -0.22% 45.30 182 45.40 100 9.98
2020-07-20 1102 14976163 5242 680987701 45.30 45.70 45.00 45.50 0.20 0.44% 45.50 21 45.55 5 10.02
2020-07-21 1102 27237051 7933 1262120517 45.75 46.65 45.70 46.45 0.95 2.09% 46.45 128 46.50 48 10.23
2020-07-22 1102 21097017 7323 976791347 46.45 46.75 45.95 46.30 0.15 -0.32% 46.25 31 46.30 304 10.20
2020-07-23 1102 36848943 12533 1547696318 41.85 42.40 41.80 41.90 0.00 -9.5% 41.90 122 41.95 23 9.23
2020-07-27 1102 11194725 5881 459169727 41.75 41.75 40.65 40.70 1.15 -2.86% 40.70 54 40.75 10 8.96
2020-07-28 1102 13323909 6291 534597260 40.30 40.50 39.80 39.80 0.90 -2.21% 39.80 207 39.85 5 8.77
2020-07-29 1102 13057643 6163 519642387 39.80 40.40 39.55 39.65 0.15 -0.38% 39.65 37 39.75 1 8.73
2020-07-30 1102 8727046 4690 346473827 40.00 40.00 39.50 40.00 0.35 0.88% 40.00 48 40.05 56 8.81
2020-07-31 1102 11113564 3119 444240840 40.00 40.10 39.85 39.95 0.05 -0.12% 39.95 22 40.00 78 8.80
2020-08-03 1102 7795217 3159 312005389 40.00 40.10 39.95 40.00 0.05 0.13% 40.00 61 40.05 1 8.81
2020-08-04 1102 7289732 3281 293909637 40.05 40.75 40.00 40.45 0.45 1.13% 40.40 64 40.45 29 8.91
2020-08-05 1102 10604969 4763 433350014 40.60 41.10 40.55 40.85 0.40 0.99% 40.85 162 40.90 17 9.00
2020-08-06 1102 6754839 3215 277768615 41.40 41.45 40.90 41.05 0.20 0.49% 41.00 120 41.05 123 9.04
2020-08-07 1102 7757757 3380 319215328 41.05 41.40 41.00 41.05 0.00 0% 41.05 534 41.15 31 9.04
2020-08-11 1102 4345532 1865 178137862 41.20 41.25 40.90 40.95 0.25 -0.24% 40.95 166 41.00 918 9.02
2020-08-12 1102 7912994 4615 323161384 41.00 41.00 40.70 40.75 0.20 -0.49% 40.75 3 40.80 240 8.98
2020-08-13 1102 5615167 2567 230740167 41.00 41.50 40.90 41.10 0.35 0.86% 41.10 74 41.15 107 9.05
2020-08-14 1102 6339031 2759 262901331 40.80 41.75 40.80 41.50 0.40 0.97% 41.50 456 41.55 10 9.14
2020-08-17 1102 14946985 5640 632712482 41.65 42.75 41.60 42.50 1.00 2.41% 42.50 927 42.55 7 10.39
2020-08-18 1102 16451088 9890 710059330 43.00 43.45 42.75 43.30 0.80 1.88% 43.30 63 43.35 49 10.59
2020-08-19 1102 11632513 6529 506671265 43.30 43.95 43.00 43.15 0.15 -0.35% 43.15 89 43.20 3 10.55
2020-08-20 1102 10579972 5066 448817198 43.05 43.40 41.50 42.25 0.90 -2.09% 42.20 200 42.25 15 10.33
2020-08-21 1102 8294495 4557 357536721 42.95 43.45 42.45 43.40 1.15 2.72% 43.35 5 43.40 162 10.61
2020-08-24 1102 7023226 3789 304575930 43.40 43.50 42.85 43.30 0.10 -0.23% 43.25 42 43.30 4 10.59
2020-08-25 1102 6107903 2971 264883526 43.60 43.65 43.10 43.35 0.05 0.12% 43.30 87 43.35 16 10.60
2020-08-26 1102 4711998 2283 202331797 43.10 43.30 42.85 42.85 0.50 -1.15% 42.85 166 42.90 1 10.48
2020-08-27 1102 4060449 1848 173571000 43.00 43.00 42.55 42.65 0.20 -0.47% 42.60 109 42.65 207 10.43
2020-08-28 1102 6947771 3704 294806832 42.55 42.85 42.10 42.45 0.20 -0.47% 42.40 55 42.45 12 10.38
2020-08-31 1102 7477586 2276 319357334 43.25 43.30 42.50 42.50 0.05 0.12% 42.50 155 42.55 14 10.39
2020-09-01 1102 8035169 4552 337888721 42.50 42.55 41.95 42.00 0.50 -1.18% 42.00 101 42.05 5 10.27
2020-09-02 1102 10913064 5404 454270670 42.10 42.30 41.35 41.60 0.40 -0.95% 41.60 28 41.65 3 10.17
2020-09-03 1102 8818885 3875 370364970 41.70 42.40 41.70 41.75 0.15 0.36% 41.75 55 41.85 88 10.21
2020-09-04 1102 5540323 2253 230093240 41.15 41.85 41.10 41.70 0.05 -0.12% 41.65 17 41.70 2 10.20
2020-09-07 1102 4113046 2208 173263729 41.75 42.40 41.70 42.30 0.60 1.44% 42.25 24 42.30 50 10.34
2020-09-10 1102 3895887 3281 165866824 42.65 42.75 42.45 42.60 0.00 0.71% 42.55 5 42.60 12 10.42
2020-09-11 1102 3520545 1764 148842986 42.30 42.50 42.10 42.20 0.40 -0.94% 42.15 18 42.20 13 10.32
2020-09-14 1102 5190511 2251 221554159 42.40 42.90 42.35 42.90 0.70 1.66% 42.90 45 42.95 226 10.49
2020-09-16 1102 4298210 2651 183463852 42.80 42.80 42.55 42.80 0.10 -0.23% 42.70 2 42.80 61 10.46
2020-09-17 1102 3361981 2131 142696632 42.60 42.80 42.15 42.40 0.40 -0.93% 42.30 4 42.40 20 10.37
2020-09-18 1102 6094526 1302 259632899 42.50 42.70 42.30 42.70 0.30 0.71% 42.55 4 42.70 42 10.44
2020-09-22 1102 5992442 2650 249311022 41.60 41.85 41.50 41.50 0.40 -2.81% 41.50 180 41.55 24 10.15
2020-09-24 1102 9032466 3810 365039116 40.80 40.90 40.10 40.20 1.10 -3.13% 40.20 80 40.30 68 9.83
2020-09-25 1102 4020519 1737 163984579 40.70 41.15 40.50 40.80 0.60 1.49% 40.80 27 40.85 31 9.98
2020-09-29 1102 3125221 1946 129253480 41.40 41.65 41.05 41.35 0.05 1.35% 41.35 90 41.50 5 10.11
2020-09-30 1102 3530118 1415 146923913 41.55 41.80 41.40 41.50 0.15 0.36% 41.50 116 41.55 120 10.15
2020-10-06 1102 4048790 1889 168213430 41.35 41.80 41.00 41.80 0.65 0.72% 41.65 4 41.80 82 10.22
2020-10-08 1102 4786413 2401 196519329 41.30 41.60 40.85 41.10 0.10 -1.67% 41.05 1 41.10 4 10.05
2020-10-12 1102 7904000 3125 322397000 41.10 41.25 40.60 40.70 0.40 -0.97% 40.70 44 40.75 35 9.95
2020-10-13 1102 3915155 1529 158497081 40.65 40.70 40.35 40.55 0.15 -0.37% 40.55 36 40.60 22 9.91
2020-10-14 1102 5447637 2662 220238975 40.60 40.75 40.30 40.30 0.25 -0.62% 40.30 223 40.45 31 9.85
2020-10-15 1102 4909278 2277 198437157 40.25 40.70 40.20 40.40 0.10 0.25% 40.40 42 40.55 41 9.88
2020-10-16 1102 5422472 2793 220492526 40.30 40.80 40.30 40.55 0.15 0.37% 40.55 36 40.65 41 9.91
2020-10-20 1102 5039039 2122 206578578 41.00 41.40 40.80 40.80 0.20 0.62% 40.80 251 40.85 9 9.98
2020-10-21 1102 5209230 2208 214188595 41.10 41.40 40.90 41.00 0.20 0.49% 41.00 31 41.10 9 10.02
2020-10-22 1102 7669218 2566 318225239 40.95 41.80 40.95 41.45 0.45 1.1% 41.40 93 41.45 60 10.13
2020-10-23 1102 4076366 1628 168277872 41.45 41.60 41.10 41.10 0.35 -0.84% 41.10 107 41.25 72 10.05
2020-10-26 1102 2075998 1031 85721706 41.10 41.50 41.10 41.25 0.15 0.36% 41.25 11 41.30 55 10.09
2020-10-27 1102 1701833 854 70198315 41.15 41.40 41.10 41.25 0.00 0% 41.20 112 41.25 53 10.09
2020-10-28 1102 8200138 3072 343200977 41.15 42.10 41.15 41.90 0.65 1.58% 41.90 84 41.95 58 10.24
2020-10-29 1102 4790990 2192 197862563 41.50 41.60 41.00 41.00 0.90 -2.15% 41.00 352 41.20 69 10.02
2020-10-30 1102 5549613 1512 228263603 41.00 41.45 41.00 41.15 0.15 0.37% 41.10 21 41.15 5 10.06
2020-11-02 1102 4015463 1608 167244519 41.40 41.80 41.20 41.75 0.60 1.46% 41.70 6 41.75 73 10.21
2020-11-03 1102 4682713 2565 196535389 41.90 42.10 41.80 42.00 0.25 0.6% 41.95 11 42.00 328 10.27
2020-11-04 1102 4196596 1508 176120346 42.00 42.20 41.80 42.20 0.20 0.48% 42.15 17 42.20 386 10.32
2020-11-05 1102 3280095 1711 137929774 42.20 42.20 41.90 42.00 0.20 -0.47% 42.00 31 42.05 65 10.27
2020-11-06 1102 2572501 1269 107672486 42.00 42.00 41.70 41.85 0.15 -0.36% 41.80 11 41.85 14 10.23
2020-11-09 1102 3182845 1298 133919324 42.25 42.30 41.90 42.00 0.15 0.36% 41.95 13 42.00 442 10.27
2020-11-10 1102 5461577 2123 231018432 42.05 42.45 42.05 42.25 0.25 0.6% 42.25 34 42.30 13 10.33
2020-11-11 1102 10973305 4688 474323396 42.50 43.65 42.45 43.65 1.40 3.31% 43.60 1 43.65 40 10.67
2020-11-12 1102 7162790 3912 312159631 43.50 43.75 42.90 43.70 0.05 0.11% 43.65 97 43.70 242 10.68
2020-11-13 1102 5934275 2310 258191706 43.65 43.80 43.10 43.70 0.00 0% 43.65 1 43.70 55 10.68
2020-11-16 1102 6599232 3199 290241612 43.85 44.20 43.75 43.95 0.25 0.57% 43.90 9 43.95 7 10.29
2020-11-18 1102 5633522 2354 250674949 44.60 44.60 44.05 44.50 0.10 1.25% 44.45 33 44.50 422 10.42
2020-11-19 1102 4701683 1852 207675827 44.20 44.50 44.00 44.25 0.25 -0.56% 44.20 31 44.25 81 10.36
2020-11-23 1102 3456278 1382 152807119 44.10 44.45 44.00 44.15 0.05 -0.23% 44.15 13 44.20 14 10.34
2020-11-24 1102 3566497 1559 156923809 44.10 44.30 43.75 43.75 0.40 -0.91% 43.75 104 43.80 12 10.25
2020-11-25 1102 3856730 1823 168944104 43.75 44.10 43.60 43.70 0.05 -0.11% 43.65 33 43.70 43 10.23
2020-11-26 1102 2786782 1472 122267776 43.80 44.00 43.60 44.00 0.30 0.69% 44.00 68 44.05 65 10.30
2020-11-27 1102 3561543 1951 156604856 43.65 44.10 43.65 44.10 0.10 0.23% 44.05 2 44.10 67 10.33
2020-11-30 1102 15001435 2955 652556174 44.10 44.15 43.30 43.30 0.80 -1.81% 43.25 285 43.30 259 10.14
2020-12-01 1102 3606298 1912 156428647 43.40 43.70 43.30 43.30 0.00 0% 43.30 622 43.35 5 10.14
2020-12-02 1102 5175078 2258 224420852 43.30 43.70 43.20 43.25 0.05 -0.12% 43.25 87 43.30 26 10.13
2020-12-04 1102 7016708 3030 308754351 43.85 44.15 43.75 43.95 0.35 1.62% 43.95 628 44.10 33 10.29
2020-12-07 1102 7933453 3145 349562479 44.10 44.25 43.75 44.15 0.20 0.46% 44.15 32 44.20 140 10.34
2020-12-11 1102 4828037 2618 209269241 43.55 43.80 43.10 43.10 0.55 -2.38% 43.10 59 43.20 15 10.09
2020-12-16 1102 4765448 2692 207416734 43.10 43.90 43.00 43.85 0.90 1.74% 43.80 12 43.85 62 10.27
2020-12-18 1102 8469245 2826 361520316 42.65 43.10 42.50 42.50 0.30 -3.08% 42.50 321 42.60 1 9.95
2020-12-21 1102 8378558 4205 359281272 42.60 43.25 42.60 43.05 0.55 1.29% 43.05 98 43.10 36 10.08
2020-12-22 1102 5455719 3165 233452324 42.70 43.05 42.65 42.70 0.35 -0.81% 42.70 157 42.75 18 10.00
2020-12-25 1102 3124230 1242 133372273 42.35 42.85 42.35 42.70 0.40 0% 42.70 4 42.75 67 10.00
2020-12-28 1102 3785448 2085 162682366 42.75 43.10 42.75 43.05 0.35 0.82% 43.00 102 43.05 61 10.08
2020-12-29 1102 3078182 1407 132705971 43.10 43.30 43.00 43.20 0.15 0.35% 43.15 214 43.20 82 10.12
2020-12-30 1102 5140153 2657 221527282 43.10 43.35 42.90 43.15 0.05 -0.12% 43.15 57 43.20 167 10.11