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   43.00
0
0%
43.00
0
0%
43.25
0.25
0.58%
43.45
0.2
0.46%
 43.25
-0.2
-0.46%
42.90
-0.35
-0.81%
42.90
0
0%
42.55
-0.35
-0.82%
41.80
-0.75
-1.76%
 41.85
0.05
0.12%
42.15
0.3
0.72%
41.45
-0.7
-1.66%
41.05
-0.4
-0.97%
40.75
-0.3
-0.73%
 40.85
0.1
0.25%
40.55
-0.3
-0.73%
40.50
-0.05
-0.12%
40.35
-0.15
-0.37%
40.00
-0.35
-0.87%
41.86
2 月 40.80
0.8
2%
41.05
0.25
0.61%
40.70
-0.35
-0.85%
           41.15
0.45
1.11%
41.25
0.1
0.24%
41.80
0.55
1.33%
  43.00
1.2
2.87%
43.30
0.3
0.7%
42.09
3 月 42.50
-0.8
-1.85%
43.10
0.6
1.41%
43.20
0.1
0.23%
43.15
-0.05
-0.12%
 43.45
0.3
0.7%
43.90
0.45
1.04%
43.75
-0.15
-0.34%
43.90
0.15
0.34%
43.90
0
0%
 43.75
-0.15
-0.34%
44.05
0.3
0.69%
44.00
-0.05
-0.11%
44.35
0.35
0.8%
44.40
0.05
0.11%
 45.80
1.4
3.15%
45.95
0.15
0.33%
45.90
-0.05
-0.11%
46.00
0.1
0.22%
46.50
0.5
1.09%
 46.80
0.3
0.65%
46.80
0
0%
44.69
4 月47.10
0.3
0.64%
   47.10
0
0%
47.00
-0.1
-0.21%
46.90
-0.1
-0.21%
46.70
-0.2
-0.43%
 46.80
0.1
0.21%
47.35
0.55
1.18%
47.40
0.05
0.11%
48.30
0.9
1.9%
48.95
0.65
1.35%
 50.00
1.05
2.15%
50.70
0.7
1.4%
52.20
1.5
2.96%
51.60
-0.6
-1.15%
50.20
-1.4
-2.71%
 50.80
0.6
1.2%
50.30
-0.5
-0.98%
50.20
-0.1
-0.2%
49.95
-0.25
-0.5%
48.94
5 月  49.60
-0.35
-0.7%
48.55
-1.05
-2.12%
49.30
0.75
1.54%
50.40
1.1
2.23%
50.30
-0.1
-0.2%
 50.90
0.6
1.19%
50.10
-0.8
-1.57%
48.55
-1.55
-3.09%
47.95
-0.6
-1.24%
49.00
1.05
2.19%
 48.45
-0.55
-1.12%
49.95
1.5
3.1%
49.85
-0.1
-0.2%
50.10
0.25
0.5%
50.60
0.5
1%
 50.30
-0.3
-0.59%
50.30
0
0%
50.10
-0.2
-0.4%
50.20
0.1
0.2%
50.40
0.2
0.4%
51.90
1.5
2.98%
50.01
6 月51.60
-0.3
-0.58%
51.90
0.3
0.58%
51.80
-0.1
-0.19%
51.40
-0.4
-0.77%
 51.10
-0.3
-0.58%
50.90
-0.2
-0.39%
50.60
-0.3
-0.59%
50.60
0
0%
50.70
0.1
0.2%
  50.70
0
0%
51.10
0.4
0.79%
51.10
0
0%
50.40
-0.7
-1.37%
 50.00
-0.4
-0.79%
50.80
0.8
1.6%
50.50
-0.3
-0.59%
50.30
-0.2
-0.4%
50.60
0.3
0.6%
46.10
-4.5
-8.89%
50.90
4.8
10.41%
50.70
-0.2
-0.39%
50.70
0
0%
50.48
7 月50.60
-0.1
-0.2%
50.50
-0.1
-0.2%
 51.00
0.5
0.99%
51.00
0
0%
51.70
0.7
1.37%
53.00
1.3
2.51%
52.80
-0.2
-0.38%
 52.70
-0.1
-0.19%
52.60
-0.1
-0.19%
52.50
-0.1
-0.19%
51.90
-0.6
-1.14%
52.00
0.1
0.19%
 52.50
0.5
0.96%
52.00
-0.5
-0.95%
52.50
0.5
0.96%
52.20
-0.3
-0.57%
52.80
0.6
1.15%
 53.10
0.3
0.57%
53.00
-0.1
-0.19%
52.10
-0.9
-1.7%
52.40
0.3
0.58%
51.80
-0.6
-1.15%
52.14
8 月 51.80
0
0%
52.10
0.3
0.58%
51.90
-0.2
-0.38%
46.35
-5.55
-10.69%
46.05
-0.3
-0.65%
 45.85
-0.2
-0.43%
45.55
-0.3
-0.65%
45.60
0.05
0.11%
45.75
0.15
0.33%
45.60
-0.15
-0.33%
 44.60
-1
-2.19%
43.75
-0.85
-1.91%
44.10
0.35
0.8%
43.35
-0.75
-1.7%
43.00
-0.35
-0.81%
 43.60
0.6
1.4%
43.80
0.2
0.46%
43.95
0.15
0.34%
43.65
-0.3
-0.68%
44.20
0.55
1.26%
 44.70
0.5
1.13%
44.90
0.2
0.45%
45.5
9 月45.65
0.75
1.67%
44.85
-0.8
-1.75%
45.10
0.25
0.56%
 44.90
-0.2
-0.44%
45.15
0.25
0.56%
44.75
-0.4
-0.89%
44.35
-0.4
-0.89%
44.95
0.6
1.35%
 45.90
0.95
2.11%
46.50
0.6
1.31%
46.35
-0.15
-0.32%
46.50
0.15
0.32%
45.00
-1.5
-3.23%
   45.60
0.6
1.33%
46.15
0.55
1.21%
46.45
0.3
0.65%
 46.45
0
0%
46.35
-0.1
-0.22%
45.80
-0.55
-1.19%
45.60
-0.2
-0.44%
45.62
10 月45.35
-0.25
-0.55%
 45.45
0.1
0.22%
45.30
-0.15
-0.33%
45.65
0.35
0.77%
45.80
0.15
0.33%
45.85
0.05
0.11%
  45.45
-0.4
-0.87%
45.40
-0.05
-0.11%
45.35
-0.05
-0.11%
45.50
0.15
0.33%
 45.45
-0.05
-0.11%
45.15
-0.3
-0.66%
44.75
-0.4
-0.89%
44.60
-0.15
-0.34%
44.85
0.25
0.56%
 44.60
-0.25
-0.56%
44.50
-0.1
-0.22%
44.30
-0.2
-0.45%
44.35
0.05
0.11%
44.30
-0.05
-0.11%
45.05
11 月44.20
-0.1
-0.23%
44.50
0.3
0.68%
44.50
0
0%
44.50
0
0%
44.80
0.3
0.67%
 44.90
0.1
0.22%
44.80
-0.1
-0.22%
44.80
0
0%
45.30
0.5
1.12%
45.55
0.25
0.55%
 45.25
-0.3
-0.66%
45.10
-0.15
-0.33%
44.90
-0.2
-0.44%
44.70
-0.2
-0.45%
45.05
0.35
0.78%
 44.70
-0.35
-0.78%
44.10
-0.6
-1.34%
43.35
-0.75
-1.7%
42.35
-1
-2.31%
42.25
-0.1
-0.24%
 42.45
0.2
0.47%
42.00
-0.45
-1.06%
44.21
12 月42.35
0.35
0.83%
42.40
0.05
0.12%
42.75
0.35
0.83%
 43.15
0.4
0.94%
43.25
0.1
0.23%
43.50
0.25
0.58%
43.50
0
0%
43.45
-0.05
-0.11%
 43.00
-0.45
-1.04%
43.05
0.05
0.12%
43.40
0.35
0.81%
42.95
-0.45
-1.04%
42.95
0
0%
 43.40
0.45
1.05%
43.75
0.35
0.81%
43.90
0.15
0.34%
44.30
0.4
0.91%
44.25
-0.05
-0.11%
 44.15
-0.1
-0.23%
44.20
0.05
0.11%
44.25
0.05
0.11%
44.30
0.05
0.11%
 43.46

說明:最高漲幅:10.41%最低跌幅:-10.69% 最高價:53.10最低價:40.00平均價:46.33,灰色底表示週末,漲140天(66.45)元,跌140天(-63.85)元,平盤23天
10%=1,3%=10,2%=13,1%=75,0%=64,-0%=1,-1%=2,-2%=3,-3%=19,-4%=55,-5%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 1102 4783009 2287 206133130 43.15 43.40 42.85 43.00 0.20 0% 43.00 41 43.05 33 10.07
2021-01-05 1102 6152717 2885 264578928 42.95 43.20 42.85 43.00 0.00 0% 43.00 61 43.05 19 10.07
2021-01-07 1102 7361995 2792 319987332 43.30 43.80 43.20 43.25 0.10 0.58% 43.25 29 43.30 13 10.13
2021-01-08 1102 4414294 2144 191078930 43.30 43.45 43.05 43.45 0.20 0.46% 43.40 76 43.45 52 10.18
2021-01-11 1102 4057304 1923 175080910 43.50 43.50 43.00 43.25 0.20 -0.46% 43.25 1 43.30 169 10.13
2021-01-12 1102 4323227 1599 185722448 43.05 43.15 42.80 42.90 0.35 -0.81% 42.85 3 42.90 80 10.05
2021-01-13 1102 5084070 1762 217996185 42.85 43.00 42.80 42.90 0.00 0% 42.85 2 42.90 87 10.05
2021-01-14 1102 7091380 3358 302362798 43.00 43.00 42.50 42.55 0.35 -0.82% 42.55 31 42.65 23 9.96
2021-01-15 1102 11756995 5571 493407434 42.40 42.50 41.75 41.80 0.75 -1.76% 41.80 28 41.85 87 9.79
2021-01-18 1102 7313914 3116 303804707 41.80 41.90 41.35 41.85 0.05 0.12% 41.80 45 41.90 104 9.80
2021-01-19 1102 3123014 1463 131330166 42.00 42.20 41.90 42.15 0.30 0.72% 42.10 39 42.15 17 9.87
2021-01-20 1102 8679192 4506 358687006 41.85 41.90 41.05 41.45 0.70 -1.66% 41.40 1 41.45 25 9.71
2021-01-21 1102 5843568 3157 240688089 41.55 41.55 41.05 41.05 0.40 -0.97% 41.05 115 41.10 4 9.61
2021-01-22 1102 8216525 4206 334270617 41.10 41.15 40.50 40.75 0.30 -0.73% 40.75 108 40.80 2 9.54
2021-01-25 1102 4624583 2308 188756304 40.75 41.15 40.55 40.85 0.10 0.25% 40.85 199 40.95 6 9.57
2021-01-26 1102 5068031 2695 205728281 40.90 41.00 40.45 40.55 0.30 -0.73% 40.55 76 40.60 24 9.50
2021-01-27 1102 3935960 2262 159579234 40.55 40.70 40.50 40.50 0.05 -0.12% 40.50 56 40.55 153 9.48
2021-01-28 1102 7466143 4293 301653835 40.60 40.95 40.15 40.35 0.15 -0.37% 40.35 170 40.40 19 9.45
2021-01-29 1102 6818774 3002 274037611 40.25 40.45 40.00 40.00 0.35 -0.87% 40.00 562 40.05 55 9.37
2021-02-02 1102 5507097 3787 224173321 40.55 40.95 40.45 40.80 0.35 2% 40.75 70 40.80 1 9.56
2021-02-03 1102 3116622 1749 127377756 40.80 41.05 40.55 41.05 0.25 0.61% 41.00 14 41.05 1 9.61
2021-02-04 1102 2964325 1553 120825038 40.75 40.95 40.65 40.70 0.35 -0.85% 40.65 239 40.70 68 9.53
2021-02-17 1102 8853181 4481 363987247 41.00 41.45 40.50 41.15 0.25 1.11% 41.10 32 41.15 34 9.64
2021-02-18 1102 6209090 3363 256453445 41.05 41.50 41.05 41.25 0.10 0.24% 41.25 37 41.30 123 9.66
2021-02-19 1102 9266283 4392 382286281 41.30 41.80 40.95 41.80 0.55 1.33% 41.75 1 41.80 148 9.79
2021-02-23 1102 8834937 3802 379305092 43.00 43.10 42.55 43.00 0.25 2.87% 43.00 59 43.05 141 10.07
2021-02-25 1102 5086117 2334 219904403 43.00 43.35 43.00 43.30 0.30 0.7% 43.25 23 43.30 38 10.14
2021-03-02 1102 7418493 3374 317959345 43.10 43.20 42.50 42.50 0.15 -1.85% 42.50 15 42.55 11 9.95
2021-03-03 1102 8253547 3445 355991091 43.10 43.30 42.80 43.10 0.60 1.41% 43.10 72 43.15 197 10.09
2021-03-04 1102 6725272 3433 288519277 43.20 43.25 42.65 43.20 0.10 0.23% 43.15 4 43.20 32 10.12
2021-03-05 1102 3948598 1579 169957315 42.75 43.20 42.70 43.15 0.05 -0.12% 43.10 10 43.15 176 10.11
2021-03-08 1102 6823276 2479 296453687 43.25 43.80 43.15 43.45 0.30 0.7% 43.40 23 43.45 47 10.18
2021-03-09 1102 6666662 2595 291753436 43.50 43.90 43.45 43.90 0.45 1.04% 43.85 29 43.90 186 10.28
2021-03-10 1102 5311264 2097 232919688 43.95 44.00 43.55 43.75 0.15 -0.34% 43.70 40 43.75 2 10.25
2021-03-11 1102 6626676 2795 291893158 44.00 44.20 43.85 43.90 0.15 0.34% 43.85 45 43.90 90 10.28
2021-03-12 1102 5112304 2878 224614618 43.95 44.10 43.60 43.90 0.00 0% 43.85 65 43.90 32 10.28
2021-03-15 1102 4649367 2903 204480027 43.85 44.15 43.70 43.75 0.15 -0.34% 43.75 26 43.80 13 10.25
2021-03-16 1102 4113800 2262 181012384 43.75 44.20 43.60 44.05 0.30 0.69% 44.05 58 44.10 1 10.32
2021-03-17 1102 6084343 3387 268048623 44.00 44.20 43.85 44.00 0.05 -0.11% 43.95 23 44.00 15 10.30
2021-03-18 1102 8395088 4100 374591264 44.20 45.00 44.15 44.35 0.35 0.8% 44.35 5 44.45 30 10.39
2021-03-19 1102 11019652 3429 487335629 43.95 44.40 43.80 44.40 0.05 0.11% 44.40 22 44.45 273 10.40
2021-03-22 1102 16214783 7304 737947274 45.80 47.20 44.90 45.80 1.40 3.15% 45.75 185 45.80 15 10.73
2021-03-23 1102 5939700 2762 272102408 45.80 46.10 45.55 45.95 0.15 0.33% 45.90 9 45.95 226 10.76
2021-03-24 1102 3517801 2136 161157275 45.70 46.00 45.65 45.90 0.05 -0.11% 45.85 11 45.90 92 10.75
2021-03-25 1102 5672472 2936 260006618 45.80 46.05 45.10 46.00 0.10 0.22% 45.95 3 46.00 1772 10.77
2021-03-26 1102 13985744 5253 649921863 46.70 46.85 46.10 46.50 0.50 1.09% 46.45 144 46.50 582 10.89
2021-03-29 1102 8255689 2893 385583399 46.65 46.85 46.50 46.80 0.30 0.65% 46.75 29 46.80 13 10.96
2021-03-30 1102 9127302 3425 426888957 46.85 47.00 46.60 46.80 0.00 0% 46.75 1091 46.80 189 10.96
2021-04-01 1102 12710043 4875 601700740 47.80 47.80 47.00 47.10 0.70 0.64% 47.10 29 47.15 13 11.03
2021-04-06 1102 9697586 3491 455898855 47.15 47.25 46.75 47.10 0.00 0% 47.05 24 47.10 32 10.75
2021-04-07 1102 8479385 2966 398300580 47.05 47.10 46.75 47.00 0.10 -0.21% 47.00 216 47.05 47 10.73
2021-04-08 1102 6677236 2652 312727279 46.80 46.95 46.70 46.90 0.10 -0.21% 46.90 96 46.95 17 10.71
2021-04-09 1102 9025700 3797 422149410 46.90 47.00 46.65 46.70 0.20 -0.43% 46.65 176 46.70 72 10.66
2021-04-12 1102 11384965 4884 532828941 46.70 47.10 46.65 46.80 0.10 0.21% 46.80 182 46.85 56 10.68
2021-04-13 1102 17959504 5671 852245746 47.00 47.80 46.90 47.35 0.55 1.18% 47.30 48 47.35 41 10.81
2021-04-14 1102 11924201 4904 565071302 47.40 47.75 47.05 47.40 0.05 0.11% 47.35 148 47.40 39 10.82
2021-04-15 1102 19390248 8287 939871231 47.40 49.30 47.40 48.30 0.90 1.9% 48.30 174 48.35 54 11.03
2021-04-16 1102 11449015 5081 556236302 48.30 48.95 48.10 48.95 0.65 1.35% 48.90 83 48.95 113 11.18
2021-04-19 1102 16653431 7996 827255413 49.40 50.00 49.30 50.00 1.05 2.15% 49.95 156 50.00 1482 11.42
2021-04-20 1102 25377783 11335 1297775435 51.10 52.80 50.20 50.70 0.70 1.4% 50.60 155 50.70 20 11.58
2021-04-21 1102 31447338 12669 1625491369 50.70 53.00 50.30 52.20 1.50 2.96% 52.20 444 52.30 25 11.92
2021-04-22 1102 40856399 16527 2147483647 53.10 54.30 51.30 51.60 0.60 -1.15% 51.50 357 51.60 78 11.78
2021-04-23 1102 18550376 8149 933808001 51.00 51.00 49.70 50.20 1.40 -2.71% 50.20 483 50.30 40 11.46
2021-04-26 1102 14073058 7412 709759255 50.00 51.00 49.90 50.80 0.60 1.2% 50.70 33 50.80 137 11.60
2021-04-27 1102 11508196 4714 580795842 50.90 50.90 50.20 50.30 0.50 -0.98% 50.20 572 50.30 68 11.48
2021-04-28 1102 14032922 4354 704490279 50.30 50.60 49.95 50.20 0.10 -0.2% 50.20 296 50.30 513 11.46
2021-04-29 1102 12270033 4241 614194295 49.95 50.40 49.90 49.95 0.25 -0.5% 49.95 233 50.00 142 11.40
2021-05-03 1102 11829848 4783 587379311 49.75 49.95 49.50 49.60 0.35 -0.7% 49.60 8 49.65 13 11.32
2021-05-04 1102 21282563 8415 1039808294 49.60 49.90 48.25 48.55 1.05 -2.12% 48.55 562 48.60 29 11.08
2021-05-05 1102 11126408 4851 548042541 48.55 49.80 48.20 49.30 0.75 1.54% 49.30 6 49.35 50 11.26
2021-05-06 1102 15025188 5854 752069654 49.55 50.50 49.50 50.40 1.10 2.23% 50.30 120 50.40 41 11.51
2021-05-07 1102 8261361 3723 414368190 50.50 50.70 49.85 50.30 0.10 -0.2% 50.20 107 50.30 17 11.48
2021-05-10 1102 11976316 4005 607604260 50.50 51.00 50.30 50.90 0.60 1.19% 50.80 74 50.90 20 11.62
2021-05-11 1102 23722859 8225 1203286942 51.10 51.70 49.80 50.10 0.80 -1.57% 50.10 127 50.20 31 11.44
2021-05-12 1102 36498880 15495 1775109066 50.10 50.30 47.00 48.55 1.55 -3.09% 48.50 24 48.55 23 11.08
2021-05-13 1102 17384280 7179 834540261 46.80 48.90 46.65 47.95 0.60 -1.24% 47.95 278 48.00 37 10.95
2021-05-14 1102 14704057 5876 720623983 48.50 49.50 48.50 49.00 1.05 2.19% 49.00 77 49.05 23 11.19
2021-05-17 1102 15063624 6390 722991397 47.85 48.75 47.05 48.45 0.55 -1.12% 48.40 31 48.45 18 9.48
2021-05-18 1102 14450270 6178 710982022 48.50 49.95 48.45 49.95 1.50 3.1% 49.90 2 49.95 35 9.78
2021-05-19 1102 10449727 5242 518017045 49.20 49.95 49.00 49.85 0.10 -0.2% 49.80 392 49.85 131 9.76
2021-05-20 1102 9619913 4426 480649033 49.80 50.40 49.50 50.10 0.25 0.5% 50.00 1242 50.10 80 9.80
2021-05-21 1102 17140497 5938 883820108 54.00 54.00 50.10 50.60 0.50 1% 50.50 144 50.60 35 9.90
2021-05-24 1102 4945275 2614 248801848 50.00 50.70 49.95 50.30 0.30 -0.59% 50.30 69 50.40 31 9.84
2021-05-25 1102 6938707 3281 349057220 50.40 50.70 50.10 50.30 0.00 0% 50.30 4 50.40 66 9.84
2021-05-26 1102 7280680 3454 364009033 50.30 50.30 49.80 50.10 0.20 -0.4% 50.10 46 50.20 110 9.80
2021-05-27 1102 10902835 3182 547108804 50.00 50.60 49.80 50.20 0.10 0.2% 50.20 222 50.30 151 9.82
2021-05-28 1102 12359703 3420 620735793 50.80 50.80 49.90 50.40 0.20 0.4% 50.30 3 50.40 116 9.86
2021-05-31 1102 21506465 7873 1109445356 50.60 52.40 50.40 51.90 1.50 2.98% 51.80 234 51.90 9 10.16
2021-06-01 1102 7274980 2979 375093096 51.90 51.90 51.30 51.60 0.30 -0.58% 51.60 11 51.70 1017 10.10
2021-06-02 1102 15195799 5429 783943081 51.60 52.20 51.20 51.90 0.30 0.58% 51.80 41 51.90 86 10.16
2021-06-03 1102 13118648 5825 679517381 52.40 52.50 51.40 51.80 0.10 -0.19% 51.80 60 51.90 323 10.14
2021-06-04 1102 10402849 4412 535663281 51.90 52.10 51.10 51.40 0.40 -0.77% 51.40 13 51.50 2193 10.06
2021-06-07 1102 12165797 4232 621200333 51.60 51.70 50.60 51.10 0.30 -0.58% 51.10 42 51.20 38 10.00
2021-06-08 1102 7350159 2957 374256777 51.30 51.40 50.70 50.90 0.20 -0.39% 50.80 433 50.90 314 9.96
2021-06-09 1102 8786789 3704 444914591 50.90 51.00 50.50 50.60 0.30 -0.59% 50.60 129 50.70 12 9.90
2021-06-10 1102 7514569 3609 379494128 50.70 50.90 50.30 50.60 0.00 0% 50.60 36 50.70 220 9.90
2021-06-11 1102 7726749 3468 390882667 50.70 50.90 50.40 50.70 0.10 0.2% 50.60 90 50.70 190 9.92
2021-06-15 1102 5897556 3911 298789422 50.90 51.00 50.50 50.70 0.00 0% 50.60 134 50.70 45 9.92
2021-06-16 1102 7199936 3577 366147224 50.70 51.20 50.50 51.10 0.40 0.79% 51.00 76 51.10 38 10.00
2021-06-17 1102 7209062 2486 367116671 50.80 51.20 50.70 51.10 0.00 0% 51.00 65 51.10 147 10.00
2021-06-18 1102 20815559 7131 1050567021 50.80 51.10 50.20 50.40 0.70 -1.37% 50.30 118 50.40 303 9.86
2021-06-21 1102 10213166 5466 510833354 50.30 50.30 49.90 50.00 0.40 -0.79% 50.00 59 50.10 77 9.78
2021-06-22 1102 22314411 8058 1136236137 50.00 51.60 50.00 50.80 0.80 1.6% 50.80 468 50.90 3 9.94
2021-06-23 1102 16436592 6068 831330618 51.10 51.30 50.20 50.50 0.30 -0.59% 50.50 33 50.60 132 9.88
2021-06-24 1102 11601949 4219 585580157 50.40 50.90 50.20 50.30 0.20 -0.4% 50.30 895 50.40 145 9.84
2021-06-25 1102 10382288 4216 525709041 50.40 51.20 50.20 50.60 0.30 0.6% 50.50 72 50.60 85 9.90
2021-06-27 1102 43521 40 2141167 50.00 50.00 46.10 46.10 4.50 -8.89% 45.90 72 46.10 85 9.02
2021-06-28 1102 10343646 4276 525863921 50.70 51.10 50.40 50.90 0.30 10.41% 50.90 167 51.00 345 9.96
2021-06-29 1102 6736547 3477 341594633 50.90 51.00 50.60 50.70 0.20 -0.39% 50.70 120 50.80 132 9.92
2021-06-30 1102 9249903 3447 470360872 50.90 51.10 50.70 50.70 0.00 0% 50.60 525 50.70 116 9.92
2021-07-01 1102 7058000 2685 357731352 50.70 51.00 50.40 50.60 0.10 -0.2% 50.60 291 50.70 25 9.90
2021-07-02 1102 6614419 2737 335169415 50.90 51.00 50.40 50.50 0.10 -0.2% 50.50 78 50.60 139 9.88
2021-07-05 1102 7416538 3008 378103337 50.90 51.10 50.70 51.00 0.50 0.99% 50.90 314 51.00 14 9.98
2021-07-06 1102 14212895 5228 723473426 50.90 51.10 50.80 51.00 0.00 0% 50.90 994 51.00 760 9.98
2021-07-07 1102 17598248 7804 905666913 51.00 51.70 50.90 51.70 0.70 1.37% 51.70 45 51.80 517 10.12
2021-07-08 1102 25399726 10678 1338661319 51.90 53.00 51.90 53.00 1.30 2.51% 53.00 12 53.10 359 10.37
2021-07-09 1102 18598295 6430 981517160 52.60 53.20 52.40 52.80 0.20 -0.38% 52.70 271 52.80 942 10.33
2021-07-12 1102 11953702 4473 630003342 52.90 53.00 52.50 52.70 0.10 -0.19% 52.70 171 52.80 243 10.31
2021-07-13 1102 12419852 4564 653512827 52.80 53.00 52.30 52.60 0.10 -0.19% 52.60 24 52.70 348 10.29
2021-07-14 1102 10461531 3472 548930604 52.40 52.70 52.10 52.50 0.10 -0.19% 52.50 496 52.60 141 10.27
2021-07-15 1102 8267759 3635 430280018 52.50 52.60 51.80 51.90 0.60 -1.14% 51.90 146 52.00 2027 10.16
2021-07-16 1102 4783745 2458 248320777 51.90 52.20 51.70 52.00 0.10 0.19% 51.90 52 52.00 1042 10.18
2021-07-19 1102 7116866 2762 371410181 51.80 52.50 51.80 52.50 0.50 0.96% 52.40 59 52.50 295 10.27
2021-07-20 1102 4641853 1787 241984341 52.00 52.40 51.90 52.00 0.50 -0.95% 51.90 342 52.00 4 10.18
2021-07-21 1102 8729314 2894 456684312 51.90 52.70 51.80 52.50 0.50 0.96% 52.40 80 52.50 528 10.27
2021-07-22 1102 6142000 2544 321342900 52.50 52.70 52.00 52.20 0.30 -0.57% 52.10 100 52.20 297 10.22
2021-07-23 1102 8983307 3143 472753587 52.40 52.90 52.20 52.80 0.60 1.15% 52.80 56 52.90 259 10.33
2021-07-26 1102 9172105 4113 489134995 53.20 53.60 53.00 53.10 0.30 0.57% 53.10 358 53.20 11 10.39
2021-07-27 1102 6854281 2362 362988532 53.30 53.30 52.70 53.00 0.10 -0.19% 52.90 63 53.00 301 10.37
2021-07-28 1102 20838263 7166 1091300097 53.10 53.30 51.90 52.10 0.90 -1.7% 52.10 28 52.20 108 10.20
2021-07-29 1102 13060147 6574 680969436 52.30 52.40 51.80 52.40 0.30 0.58% 52.30 44 52.50 754 10.25
2021-07-30 1102 16737276 7648 869274118 52.10 52.30 51.80 51.80 0.60 -1.15% 51.80 762 51.90 107 10.14
2021-08-02 1102 21511806 5360 1111476277 51.50 52.20 51.50 51.80 0.00 0% 51.70 284 51.80 93 10.14
2021-08-03 1102 26329816 7507 1368005256 52.00 52.20 51.70 52.10 0.30 0.58% 52.10 248 52.20 291 10.20
2021-08-04 1102 28022550 8608 1456456456 52.30 52.40 51.80 51.90 0.20 -0.38% 51.90 212 52.00 1010 10.16
2021-08-05 1102 84076477 28224 2147483647 45.60 47.15 45.60 46.35 0.00 -10.69% 46.35 587 46.40 137 9.07
2021-08-06 1102 20295408 10250 936702590 46.50 46.55 46.00 46.05 0.30 -0.65% 46.05 575 46.10 11 9.01
2021-08-09 1102 19825187 7631 903062938 46.05 46.05 45.05 45.85 0.20 -0.43% 45.85 35 45.90 120 8.97
2021-08-10 1102 10356614 4477 472034109 46.00 46.00 45.40 45.55 0.30 -0.65% 45.50 91 45.55 101 8.91
2021-08-11 1102 11848539 4133 539204276 45.50 45.90 45.15 45.60 0.05 0.11% 45.60 416 45.65 187 8.92
2021-08-12 1102 7921546 2730 361960177 45.80 45.85 45.55 45.75 0.15 0.33% 45.70 124 45.75 25 9.06
2021-08-13 1102 8662187 3409 395147803 45.80 45.95 45.50 45.60 0.15 -0.33% 45.55 217 45.60 148 9.03
2021-08-16 1102 15094757 7851 676774399 45.60 45.60 44.50 44.60 1.00 -2.19% 44.55 182 44.60 75 8.83
2021-08-17 1102 15441638 7384 679878842 44.70 44.75 43.75 43.75 0.85 -1.91% 43.75 215 43.80 33 8.66
2021-08-18 1102 14331289 5885 627466606 43.70 44.20 43.35 44.10 0.35 0.8% 44.05 68 44.10 316 8.73
2021-08-19 1102 13056881 5968 568431167 44.10 44.15 43.30 43.35 0.75 -1.7% 43.35 267 43.40 43 8.58
2021-08-20 1102 10016245 5750 432379512 43.35 43.65 43.00 43.00 0.35 -0.81% 43.00 990 43.05 2 8.51
2021-08-23 1102 5750159 2814 251484427 43.50 44.00 43.35 43.60 0.60 1.4% 43.60 104 43.65 15 8.63
2021-08-24 1102 5341101 2303 233636620 43.80 43.90 43.55 43.80 0.20 0.46% 43.80 41 43.85 26 8.67
2021-08-25 1102 7165746 2779 315238426 43.95 44.30 43.85 43.95 0.15 0.34% 43.90 136 43.95 68 8.70
2021-08-26 1102 9150363 4326 400720341 44.00 44.10 43.60 43.65 0.30 -0.68% 43.65 232 43.70 42 8.64
2021-08-27 1102 5966425 2691 263659761 43.70 44.40 43.70 44.20 0.55 1.26% 44.20 41 44.30 6 8.75
2021-08-30 1102 6170999 2774 274942530 44.30 44.80 44.30 44.70 0.50 1.13% 44.65 62 44.70 159 8.85
2021-08-31 1102 7370290 2574 329632055 44.70 44.95 44.40 44.90 0.20 0.45% 44.90 95 44.95 295 8.89
2021-09-01 1102 11328372 4538 513947459 44.90 45.70 44.80 45.65 0.75 1.67% 45.60 126 45.65 152 9.04
2021-09-02 1102 10962693 5034 494761956 45.50 45.55 44.80 44.85 0.80 -1.75% 44.85 244 44.90 8 8.88
2021-09-03 1102 5272267 2032 237597096 44.90 45.20 44.90 45.10 0.25 0.56% 45.05 93 45.10 95 8.93
2021-09-06 1102 6795816 2874 304681654 45.00 45.20 44.45 44.90 0.20 -0.44% 44.90 91 44.95 91 8.89
2021-09-07 1102 5617032 2565 252609193 44.90 45.15 44.75 45.15 0.25 0.56% 45.10 1 45.15 143 8.94
2021-09-08 1102 6774957 3418 303131698 45.10 45.15 44.55 44.75 0.40 -0.89% 44.70 5 44.75 113 8.86
2021-09-09 1102 5539965 2732 245720057 44.50 44.60 44.20 44.35 0.40 -0.89% 44.35 7 44.40 48 8.78
2021-09-10 1102 4284006 1625 191881605 44.50 44.95 44.35 44.95 0.60 1.35% 44.90 21 44.95 39 8.90
2021-09-13 1102 10397352 4860 474753223 45.05 45.90 45.00 45.90 0.95 2.11% 45.85 196 45.90 283 9.09
2021-09-14 1102 11625869 6549 539476444 46.15 46.60 46.05 46.50 0.60 1.31% 46.50 31 46.55 77 9.21
2021-09-15 1102 8713252 4217 403161052 46.60 46.65 45.85 46.35 0.15 -0.32% 46.35 9 46.40 334 9.18
2021-09-16 1102 6842121 3326 317094252 46.35 46.50 46.15 46.50 0.15 0.32% 46.50 133 46.55 123 9.21
2021-09-17 1102 38799000 11269 1751814850 45.50 45.55 44.80 45.00 1.50 -3.23% 45.00 1631 45.05 133 8.91
2021-09-22 1102 16182920 6973 731459636 44.50 45.60 44.35 45.60 0.60 1.33% 45.55 1 45.60 199 9.03
2021-09-23 1102 11235131 5527 517513441 45.90 46.30 45.85 46.15 0.55 1.21% 46.10 2 46.15 60 9.14
2021-09-24 1102 8006524 3473 372124668 46.40 46.65 46.30 46.45 0.30 0.65% 46.40 82 46.45 147 9.20
2021-09-27 1102 6767144 3044 313992049 46.45 46.55 46.00 46.45 0.00 0% 46.40 141 46.45 26 9.20
2021-09-28 1102 4360965 2571 201575822 46.25 46.40 46.00 46.35 0.10 -0.22% 46.30 65 46.35 10 9.18
2021-09-29 1102 9205949 4270 419607738 44.80 45.90 44.80 45.80 0.55 -1.19% 45.75 9 45.80 54 9.07
2021-09-30 1102 6960830 2378 317912891 45.60 45.90 45.45 45.60 0.20 -0.44% 45.60 160 45.65 11 9.03
2021-10-01 1102 9063543 4747 410373455 45.60 45.70 45.00 45.35 0.25 -0.55% 45.25 5 45.35 210 8.98
2021-10-04 1102 6971683 3172 316826060 45.50 45.70 45.25 45.45 0.10 0.22% 45.40 118 45.45 54 9.00
2021-10-05 1102 6168883 2999 278727130 45.30 45.45 44.85 45.30 0.15 -0.33% 45.30 3 45.35 61 8.97
2021-10-06 1102 9005190 3098 410181452 45.40 45.80 45.20 45.65 0.35 0.77% 45.60 107 45.65 57 9.04
2021-10-07 1102 7895369 3364 360781719 45.60 45.90 45.35 45.80 0.15 0.33% 45.75 3 45.80 471 9.07
2021-10-08 1102 3663113 1893 167702357 45.90 45.90 45.65 45.85 0.05 0.11% 45.80 16 45.85 25 9.08
2021-10-12 1102 5866092 1950 266260108 45.25 45.60 45.10 45.45 0.40 -0.87% 45.45 20 45.55 20 9.00
2021-10-13 1102 4666135 2138 212030684 45.80 45.80 45.20 45.40 0.05 -0.11% 45.30 87 45.40 8 8.99
2021-10-14 1102 3580973 1967 162652286 45.65 45.75 45.20 45.35 0.05 -0.11% 45.35 4 45.40 83 8.98
2021-10-15 1102 4279056 1977 194449719 45.50 45.65 45.30 45.50 0.15 0.33% 45.45 2 45.50 70 9.01
2021-10-18 1102 4185917 1785 190520982 45.60 45.75 45.40 45.45 0.05 -0.11% 45.45 75 45.50 1 9.00
2021-10-19 1102 5718596 3026 258298672 45.45 45.45 45.00 45.15 0.30 -0.66% 45.10 78 45.15 112 8.94
2021-10-20 1102 7608977 4552 340888477 45.00 45.15 44.60 44.75 0.40 -0.89% 44.75 80 44.80 48 8.86
2021-10-21 1102 8977536 4270 400992970 44.70 44.95 44.55 44.60 0.15 -0.34% 44.60 105 44.75 1 8.83
2021-10-22 1102 6079229 2061 273801598 45.00 45.20 44.80 44.85 0.25 0.56% 44.85 18 44.90 8 8.88
2021-10-25 1102 3772893 1843 168735447 44.90 45.00 44.60 44.60 0.25 -0.56% 44.60 244 44.70 22 8.83
2021-10-26 1102 6267464 3225 279719708 44.60 44.85 44.50 44.50 0.10 -0.22% 44.50 351 44.55 56 8.81
2021-10-27 1102 5944097 3221 263461417 44.45 44.60 44.25 44.30 0.20 -0.45% 44.30 71 44.35 28 8.77
2021-10-28 1102 2808835 1945 124616947 44.35 44.50 44.30 44.35 0.05 0.11% 44.35 30 44.40 3 8.78
2021-10-29 1102 4589720 2437 203320867 44.40 44.45 44.20 44.30 0.05 -0.11% 44.25 201 44.30 35 8.77
2021-11-01 1102 5023721 2694 221699540 44.25 44.30 44.00 44.20 0.10 -0.23% 44.15 10 44.20 6 8.75
2021-11-02 1102 4085367 2106 181710939 44.30 44.70 44.30 44.50 0.30 0.68% 44.45 33 44.50 6 8.81
2021-11-03 1102 3115187 1763 138439272 44.50 44.55 44.30 44.50 0.00 0% 44.50 22 44.55 79 8.81
2021-11-04 1102 2645674 1552 117721882 44.60 44.60 44.40 44.50 0.00 0% 44.45 26 44.50 5 8.81
2021-11-05 1102 3749287 2088 166990752 44.50 44.80 44.25 44.80 0.30 0.67% 44.75 75 44.80 46 8.87
2021-11-08 1102 4736417 2586 211802448 44.80 44.90 44.55 44.90 0.10 0.22% 44.85 2 44.90 100 8.89
2021-11-09 1102 3306633 1788 148007551 44.90 45.00 44.65 44.80 0.10 -0.22% 44.80 97 44.85 30 8.87
2021-11-10 1102 3814954 1895 170472954 44.75 44.80 44.60 44.80 0.00 0% 44.75 6 44.80 120 8.87
2021-11-11 1102 5936703 3058 268084763 45.10 45.35 45.00 45.30 0.50 1.12% 45.25 39 45.30 406 8.97
2021-11-12 1102 5998867 2864 272610742 45.20 45.60 45.10 45.55 0.25 0.55% 45.50 81 45.55 175 9.02
2021-11-15 1102 6146055 3342 278755423 45.70 45.75 45.20 45.25 0.30 -0.66% 45.25 35 45.30 59 10.38
2021-11-16 1102 5514883 3694 248745006 45.30 45.30 45.00 45.10 0.15 -0.33% 45.10 29 45.15 69 10.34
2021-11-17 1102 6098849 3240 273785155 45.10 45.10 44.80 44.90 0.20 -0.44% 44.90 11 44.95 128 10.30
2021-11-18 1102 7502024 3570 334843749 44.90 44.90 44.55 44.70 0.20 -0.45% 44.65 100 44.75 23 10.25
2021-11-19 1102 4568043 2286 205221635 44.75 45.05 44.75 45.05 0.35 0.78% 45.05 10 45.10 219 10.33
2021-11-22 1102 5098969 5280 228492520 45.10 45.10 44.65 44.70 0.35 -0.78% 44.65 317 44.70 18 10.25
2021-11-23 1102 19502136 11397 856582026 44.20 44.30 43.80 44.10 0.60 -1.34% 44.05 50 44.10 127 10.11
2021-11-24 1102 17168229 10605 744754046 43.90 43.90 43.05 43.35 0.75 -1.7% 43.35 82 43.40 85 9.94
2021-11-25 1102 26675958 16841 1134630781 43.00 43.05 42.30 42.35 1.00 -2.31% 42.30 1692 42.35 19 9.71
2021-11-26 1102 10445804 6598 441351226 42.30 42.65 42.00 42.25 0.10 -0.24% 42.25 2 42.30 174 9.69
2021-11-29 1102 8859868 4818 374630784 42.00 42.65 42.00 42.45 0.20 0.47% 42.45 159 42.50 104 9.74
2021-11-30 1102 21163999 6038 896536212 42.60 43.15 42.00 42.00 0.45 -1.06% 42.00 524 42.15 40 9.63
2021-12-01 1102 10842685 6352 457555765 42.10 42.70 42.05 42.35 0.35 0.83% 42.30 34 42.35 6 9.71
2021-12-02 1102 8177124 3852 345140282 42.25 42.50 42.10 42.40 0.05 0.12% 42.35 70 42.40 30 9.72
2021-12-03 1102 5044777 2957 215517058 42.50 42.95 42.25 42.75 0.35 0.83% 42.75 66 42.80 66 9.80
2021-12-06 1102 6359313 3722 273166466 42.75 43.25 42.40 43.15 0.40 0.94% 43.10 32 43.15 44 9.90
2021-12-07 1102 4879669 2889 210851522 43.20 43.40 43.00 43.25 0.10 0.23% 43.25 47 43.30 92 9.92
2021-12-08 1102 5708508 3334 248094034 43.40 43.55 43.30 43.50 0.25 0.58% 43.50 4 43.55 184 9.98
2021-12-09 1102 4913512 3049 213393804 43.55 43.60 43.30 43.50 0.00 0% 43.45 1 43.50 135 9.98
2021-12-10 1102 3386073 1798 147113628 43.45 43.55 43.30 43.45 0.05 -0.11% 43.45 48 43.50 89 9.97
2021-12-13 1102 6113639 3689 264357383 43.45 43.65 43.00 43.00 0.45 -1.04% 43.00 250 43.05 25 9.86
2021-12-14 1102 3953319 2012 170378477 43.00 43.35 42.90 43.05 0.05 0.12% 43.05 9 43.10 25 9.87
2021-12-15 1102 4883233 1983 211949240 43.30 43.65 43.25 43.40 0.35 0.81% 43.40 19 43.45 53 9.95
2021-12-16 1102 12502560 5954 535622150 43.30 43.35 42.60 42.95 0.45 -1.04% 42.90 19 42.95 170 9.85
2021-12-17 1102 32402436 6989 1395628447 42.95 43.40 42.85 42.95 0.00 0% 42.95 122 43.00 344 9.85
2021-12-20 1102 15552972 5595 677114699 43.25 43.75 43.25 43.40 0.45 1.05% 43.40 116 43.55 93 9.95
2021-12-21 1102 11699582 3314 511687589 43.65 43.95 43.50 43.75 0.35 0.81% 43.75 72 43.80 49 10.03
2021-12-22 1102 11260790 3013 495117962 43.90 44.15 43.85 43.90 0.15 0.34% 43.85 235 43.90 12 10.07
2021-12-23 1102 10764175 4214 476407187 43.90 44.35 43.85 44.30 0.40 0.91% 44.25 9 44.30 48 10.16
2021-12-24 1102 2658738 3518 117633429 44.40 44.40 44.10 44.25 0.05 -0.11% 44.20 116 44.25 42 10.15
2021-12-27 1102 2677227 1562 118087688 44.25 44.25 44.00 44.15 0.10 -0.23% 44.10 17 44.15 166 10.13
2021-12-28 1102 2179894 1341 96206685 44.25 44.25 44.05 44.20 0.05 0.11% 44.20 84 44.25 156 10.14
2021-12-29 1102 2223771 1126 98337146 44.30 44.30 44.10 44.25 0.05 0.11% 44.25 99 44.30 421 10.15
2021-12-30 1102 2657006 1336 117597992 44.30 44.35 44.15 44.30 0.05 0.11% 44.30 186 44.35 277 10.16