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　　40.60
0
0%		40.75
0.15
0.37%		41.10
0.35
0.86%		41.35
0.25
0.61%		 　41.80
0.45
1.09%		41.80
0
0%		41.75
-0.05
-0.12%		41.95
0.2
0.48%		42.15
0.2
0.48%		 　42.60
0.45
1.07%		42.65
0.05
0.12%		 　　　　　　　　　　　42.95
0.3
0.7%		42.15
-0.8
-1.86%		41.93
2 月42.65
0.5
1.19%		42.45
-0.2
-0.47%		42.30
-0.15
-0.35%		 　42.00
-0.3
-0.71%		42.15
0.15
0.36%		42.30
0.15
0.36%		42.25
-0.05
-0.12%		42.20
-0.05
-0.12%		 　42.10
-0.1
-0.24%		42.25
0.15
0.36%		42.15
-0.1
-0.24%		42.55
0.4
0.95%		42.85
0.3
0.71%		 　43.75
0.9
2.1%		44.00
0.25
0.57%		44.00
0
0%		44.50
0.5
1.14%		44.75
0.25
0.56%		 43.13
3 月44.10
-0.65
-1.45%		44.20
0.1
0.23%		44.35
0.15
0.34%		 　44.50
0.15
0.34%		44.55
0.05
0.11%		43.25
-1.3
-2.92%		43.25
0
0%		42.85
-0.4
-0.92%		 　42.85
0
0%		42.60
-0.25
-0.58%		42.95
0.35
0.82%		43.00
0.05
0.12%		42.65
-0.35
-0.81%		 　42.70
0.05
0.12%		42.70
0
0%		42.90
0.2
0.47%		43.00
0.1
0.23%		43.00
0
0%		 　42.90
-0.1
-0.23%		43.10
0.2
0.47%		43.30
0.2
0.46%		43.20
-0.1
-0.23%		43.30
0.1
0.23%		43.26
4 月 　　　　43.40
0.1
0.23%		43.25
-0.15
-0.35%		 　43.60
0.35
0.81%		44.10
0.5
1.15%		43.90
-0.2
-0.45%		43.70
-0.2
-0.46%		43.65
-0.05
-0.11%		 　43.75
0.1
0.23%		43.60
-0.15
-0.34%		43.30
-0.3
-0.69%		43.50
0.2
0.46%		43.80
0.3
0.69%		 　43.90
0.1
0.23%		43.95
0.05
0.11%		43.95
0
0%		43.80
-0.15
-0.34%		43.95
0.15
0.34%		 43.77
5 月　44.25
0.3
0.68%		44.15
-0.1
-0.23%		44.35
0.2
0.45%		44.25
-0.1
-0.23%		 　44.50
0.25
0.56%		44.45
-0.05
-0.11%		44.15
-0.3
-0.67%		43.85
-0.3
-0.68%		43.95
0.1
0.23%		 　44.25
0.3
0.68%		44.35
0.1
0.23%		44.35
0
0%		44.30
-0.05
-0.11%		44.50
0.2
0.45%		 　44.50
0
0%		44.65
0.15
0.34%		44.35
-0.3
-0.67%		44.00
-0.35
-0.79%		43.90
-0.1
-0.23%		 　43.85
-0.05
-0.11%		44.05
0.2
0.46%		43.95
-0.1
-0.23%		44.23
6 月44.05
0.1
0.23%		44.25
0.2
0.45%		 　44.55
0.3
0.68%		44.60
0.05
0.11%		44.40
-0.2
-0.45%		44.65
0.25
0.56%		44.60
-0.05
-0.11%		 　44.35
-0.25
-0.56%		44.00
-0.35
-0.79%		44.00
0
0%		43.90
-0.1
-0.23%		43.95
0.05
0.11%		 　44.05
0.1
0.23%		44.10
0.05
0.11%		44.20
0.1
0.23%		 　　　44.60
0.4
0.9%		44.30
-0.3
-0.67%		44.60
0.3
0.68%		44.65
0.05
0.11%		44.40
-0.25
-0.56%		 44.33
7 月　　44.60
0.2
0.45%		44.60
0
0%		44.70
0.1
0.22%		44.10
-0.6
-1.34%		43.95
-0.15
-0.34%		 　43.85
-0.1
-0.23%		43.90
0.05
0.11%		43.95
0.05
0.11%		43.80
-0.15
-0.34%		43.90
0.1
0.23%		 　　43.80
-0.1
-0.23%		44.80
1
2.28%		40.50
-4.3
-9.6%		39.15
-1.35
-3.33%		 　38.20
-0.95
-2.43%		39.00
0.8
2.09%		 40.00
1
2.56%		40.10
0.1
0.25%		 40.30
0.2
0.5%		42.15
8 月40.00
-0.3
-0.74%		39.75
-0.25
-0.63%		 40.55
0.8
2.01%		 　40.55
0
0%		40.30
-0.25
-0.62%		40.20
-0.1
-0.25%		40.00
-0.2
-0.5%		40.00
0
0%		 　40.45
0.45
1.13%		39.80
-0.65
-1.61%		39.25
-0.55
-1.38%		39.30
0.05
0.13%		39.10
-0.2
-0.51%		 　39.70
0.6
1.53%		39.50
-0.2
-0.5%		39.80
0.3
0.76%		39.85
0.05
0.13%		39.60
-0.25
-0.63%		 　40.00
0.4
1.01%		40.10
0.1
0.25%		40.20
0.1
0.25%		39.90
-0.3
-0.75%		39.97
9 月40.30
0.4
1%		 　40.40
0.1
0.25%		40.35
-0.05
-0.12%		39.95
-0.4
-0.99%		39.60
-0.35
-0.88%		39.55
-0.05
-0.13%		 　39.75
0.2
0.51%		39.95
0.2
0.5%		40.00
0.05
0.13%		40.25
0.25
0.63%		40.45
0.2
0.5%		 　40.35
-0.1
-0.25%		40.30
-0.05
-0.12%		40.05
-0.25
-0.62%		39.65
-0.4
-1%		39.65
0
0%		 　39.70
0.05
0.13%		39.75
0.05
0.13%		39.80
0.05
0.13%		39.75
-0.05
-0.13%		 39.94
10 月　39.50
-0.25
-0.63%		39.40
-0.1
-0.25%		39.10
-0.3
-0.76%		39.35
0.25
0.64%		39.90
0.55
1.4%		 　　　40.35
0.45
1.13%		40.55
0.2
0.5%		40.60
0.05
0.12%		 　40.70
0.1
0.25%		40.60
-0.1
-0.25%		39.05
-1.55
-3.82%		39.15
0.1
0.26%		38.95
-0.2
-0.51%		 　38.85
-0.1
-0.26%		39.00
0.15
0.39%		38.95
-0.05
-0.13%		39.10
0.15
0.39%		39.40
0.3
0.77%		 　40.10
0.7
1.78%		40.00
-0.1
-0.25%		39.69
11 月40.00
0
0%		40.00
0
0%		40.25
0.25
0.63%		 　40.40
0.15
0.37%		40.40
0
0%		40.35
-0.05
-0.12%		40.40
0.05
0.12%		40.35
-0.05
-0.12%		 　40.55
0.2
0.5%		40.10
-0.45
-1.11%		41.05
0.95
2.37%		41.50
0.45
1.1%		41.45
-0.05
-0.12%		 　41.35
-0.1
-0.24%		41.70
0.35
0.85%		41.60
-0.1
-0.24%		41.70
0.1
0.24%		41.60
-0.1
-0.24%		 　41.80
0.2
0.48%		42.10
0.3
0.72%		42.00
-0.1
-0.24%		41.70
-0.3
-0.71%		 41.04
12 月41.55
-0.15
-0.36%		 　41.75
0.2
0.48%		41.60
-0.15
-0.36%		41.70
0.1
0.24%		41.60
-0.1
-0.24%		41.80
0.2
0.48%		 　41.85
0.05
0.12%		42.15
0.3
0.72%		42.25
0.1
0.24%		42.30
0.05
0.12%		42.25
-0.05
-0.12%		 　42.00
-0.25
-0.59%		40.80
-1.2
-2.86%		40.75
-0.05
-0.12%		40.30
-0.45
-1.1%		40.25
-0.05
-0.12%		 　40.75
0.5
1.24%		41.10
0.35
0.86%		41.10
0
0%		41.25
0.15
0.36%		41.45
0.2
0.48%		　　41.48

說明:最高漲幅:2.56%最低跌幅:-9.6% 最高價:44.80最低價:38.20平均價:42.07,灰色底表示週末,漲160天(41.4)元,跌119天(-36.55)元,平盤22天
3%=2,2%=11,1%=63,0%=106,-0%=1,-1%=1,-2%=3,-3%=4,-4%=48,-5%=62,

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
2023-01-03 1102 3854000 2210 156339900 40.95 40.95 40.35 40.60 0.40 0% 40.60 55 40.65 88 9.35
2023-01-04 1102 3818000 1827 155701500 40.60 40.95 40.60 40.75 0.15 0.37% 40.75 108 40.85 3 9.39
2023-01-05 1102 4217000 2298 172943400 41.00 41.20 40.80 41.10 0.35 0.86% 41.00 10 41.10 229 9.47
2023-01-06 1102 2817344 1944 116134614 41.15 41.35 40.95 41.35 0.25 0.61% 41.25 28 41.35 228 9.53
2023-01-09 1102 6328000 2827 263573800 41.70 41.80 41.40 41.80 0.45 1.09% 41.70 29 41.80 308 9.63
2023-01-10 1102 4951000 2670 206766300 41.80 41.90 41.50 41.80 0.00 0% 41.80 4 41.85 104 9.63
2023-01-11 1102 2171000 1166 90739050 41.85 41.95 41.70 41.75 0.05 -0.12% 41.75 5 41.80 55 9.62
2023-01-12 1102 3140000 1400 131754200 41.75 42.15 41.75 41.95 0.20 0.48% 41.95 327 42.00 57 9.67
2023-01-13 1102 4423000 1767 186389650 42.20 42.35 42.00 42.15 0.20 0.48% 42.15 100 42.20 113 9.71
2023-01-16 1102 4659000 2184 198046150 42.35 42.80 42.35 42.60 0.45 1.07% 42.50 52 42.60 142 9.82
2023-01-17 1102 3864000 1692 164726850 42.70 42.75 42.40 42.65 0.05 0.12% 42.60 37 42.65 136 9.83
2023-01-30 1102 10634707 6208 457289499 43.30 43.40 42.80 42.95 0.30 0.7% 42.90 22 42.95 63 9.90
2023-01-31 1102 6686795 3003 283930625 43.00 43.05 42.15 42.15 0.80 -1.86% 42.15 251 42.25 1 9.71
2023-02-01 1102 3207000 1088 136495750 42.25 42.70 42.25 42.65 0.50 1.19% 42.60 30 42.65 14 9.83
2023-02-02 1102 4676286 2333 198777999 42.95 42.95 42.30 42.45 0.20 -0.47% 42.45 180 42.55 29 9.78
2023-02-03 1102 2998380 1771 126824000 42.35 42.50 42.15 42.30 0.15 -0.35% 42.30 27 42.35 28 9.75
2023-02-06 1102 3456279 2185 145516022 42.30 42.35 42.00 42.00 0.30 -0.71% 42.00 207 42.05 2 9.68
2023-02-07 1102 2293000 1179 96641150 42.00 42.25 42.00 42.15 0.15 0.36% 42.10 106 42.15 1 9.71
2023-02-08 1102 2822425 1693 119295878 42.10 42.50 42.10 42.30 0.15 0.36% 42.25 48 42.30 8 9.75
2023-02-09 1102 1497000 720 63330900 42.30 42.50 42.25 42.25 0.05 -0.12% 42.25 49 42.30 49 9.74
2023-02-10 1102 4713317 2322 198515956 42.20 42.35 41.85 42.20 0.05 -0.12% 42.15 31 42.20 46 9.72
2023-02-13 1102 4576000 1720 192467750 42.00 42.20 41.90 42.10 0.10 -0.24% 42.10 44 42.15 3 9.70
2023-02-14 1102 3793000 1487 160359800 42.45 42.45 42.15 42.25 0.15 0.36% 42.25 367 42.30 46 9.74
2023-02-15 1102 5010000 2733 211460700 42.35 42.45 42.10 42.15 0.10 -0.24% 42.10 547 42.15 25 9.71
2023-02-16 1102 3325000 1661 141515450 42.35 42.75 42.30 42.55 0.40 0.95% 42.55 99 42.60 53 9.80
2023-02-17 1102 3183000 1604 135856700 42.60 42.85 42.45 42.85 0.30 0.71% 42.75 4 42.85 54 9.87
2023-02-20 1102 7180000 3123 311734100 42.85 43.85 42.75 43.75 0.90 2.1% 43.70 1 43.75 86 10.08
2023-02-21 1102 4270000 1851 187383250 43.80 44.10 43.55 44.00 0.25 0.57% 43.95 11 44.00 8 10.14
2023-02-22 1102 3652000 1686 159911750 43.85 44.00 43.50 44.00 0.00 0% 43.95 1 44.00 13 10.14
2023-02-23 1102 5657000 2605 251756050 44.05 44.80 43.85 44.50 0.50 1.14% 44.50 212 44.55 79 10.25
2023-02-24 1102 6208831 2923 277077592 44.65 44.75 44.35 44.75 0.25 0.56% 44.70 6 44.75 107 10.31
2023-03-01 1102 5264000 2681 232757950 44.30 44.50 43.95 44.10 0.65 -1.45% 44.05 5 44.10 42 10.16
2023-03-02 1102 3882000 1605 170948150 44.10 44.20 43.60 44.20 0.10 0.23% 44.05 31 44.20 143 10.18
2023-03-03 1102 3096389 1827 137286452 44.10 44.50 44.10 44.35 0.15 0.34% 44.30 22 44.35 48 10.22
2023-03-06 1102 4652000 2130 206939100 44.55 44.65 44.25 44.50 0.15 0.34% 44.45 2 44.50 77 10.25
2023-03-07 1102 3220723 1812 143285722 44.35 44.60 44.35 44.55 0.05 0.11% 44.50 19 44.55 219 10.26
2023-03-08 1102 12908000 7098 556842350 43.65 43.70 42.80 43.25 1.30 -2.92% 43.25 166 43.30 149 9.97
2023-03-09 1102 5079000 2342 219656150 43.40 43.40 43.15 43.25 0.00 0% 43.20 613 43.25 162 9.97
2023-03-10 1102 5843000 2666 250136300 43.00 43.00 42.70 42.85 0.40 -0.92% 42.85 45 42.90 316 9.87
2023-03-13 1102 5949000 2323 253702000 42.30 42.85 42.30 42.85 0.00 0% 42.80 25 42.85 27 9.87
2023-03-14 1102 4794000 2450 204326600 42.50 42.85 42.30 42.60 0.25 -0.58% 42.60 63 42.65 44 9.82
2023-03-15 1102 4662000 1939 200023800 42.60 43.10 42.60 42.95 0.35 0.82% 42.90 35 42.95 107 9.90
2023-03-16 1102 4989000 2413 214039800 42.70 43.10 42.65 43.00 0.05 0.12% 42.90 1 43.00 307 9.91
2023-03-17 1102 12998000 4382 555835200 43.00 43.20 42.65 42.65 0.35 -0.81% 42.65 424 42.75 4 12.58
2023-03-20 1102 2892000 1530 123268500 42.70 42.75 42.40 42.70 0.05 0.12% 42.70 1 42.75 87 12.60
2023-03-21 1102 2766000 1631 118439350 42.80 42.95 42.70 42.70 0.00 0% 42.70 267 42.80 46 12.60
2023-03-22 1102 3928000 1832 168695900 42.95 43.05 42.75 42.90 0.20 0.47% 42.85 53 42.90 75 12.65
2023-03-23 1102 2877000 1406 123749700 43.00 43.10 42.85 43.00 0.10 0.23% 42.95 2 43.00 7 12.68
2023-03-24 1102 3497000 1547 150256000 43.10 43.10 42.85 43.00 0.00 0% 42.95 34 43.00 44 12.68
2023-03-27 1102 3897000 1679 167392950 43.00 43.05 42.85 42.90 0.10 -0.23% 42.90 10 42.95 65 12.65
2023-03-28 1102 3589000 1616 154743650 43.00 43.20 42.95 43.10 0.20 0.47% 43.10 309 43.15 105 12.71
2023-03-29 1102 4303000 2001 186058550 43.20 43.30 43.15 43.30 0.20 0.46% 43.25 49 43.30 239 12.77
2023-03-30 1102 3360000 1715 144841950 43.35 43.40 42.95 43.20 0.10 -0.23% 43.15 1 43.20 125 12.74
2023-03-31 1102 3750929 1823 162446792 43.20 43.40 43.10 43.30 0.10 0.23% 43.25 46 43.30 193 12.77
2023-04-06 1102 3063000 1768 132771600 43.40 43.45 43.20 43.40 0.10 0.23% 43.35 31 43.40 43 12.80
2023-04-07 1102 1714000 1008 74287950 43.40 43.40 43.25 43.25 0.15 -0.35% 43.25 139 43.30 2 12.76
2023-04-10 1102 2739000 1203 118949000 43.30 43.60 43.25 43.60 0.35 0.81% 43.55 5 43.60 221 12.86
2023-04-11 1102 5613000 2278 246980800 43.65 44.15 43.60 44.10 0.50 1.15% 44.10 42 44.15 273 13.01
2023-04-12 1102 4547000 2138 200097050 44.15 44.25 43.80 43.90 0.20 -0.45% 43.90 13 43.95 28 12.95
2023-04-13 1102 3067455 2113 134380272 44.05 44.05 43.70 43.70 0.20 -0.46% 43.70 21 43.75 49 12.89
2023-04-14 1102 4134000 2355 180535950 43.80 43.85 43.40 43.65 0.05 -0.11% 43.65 27 43.70 52 12.88
2023-04-17 1102 3361441 2195 147183808 43.70 43.90 43.65 43.75 0.10 0.23% 43.75 25 43.80 80 12.91
2023-04-18 1102 3535000 1346 154499000 43.80 43.85 43.60 43.60 0.15 -0.34% 43.60 291 43.65 10 12.86
2023-04-19 1102 4531000 2178 197233050 43.60 43.75 43.30 43.30 0.30 -0.69% 43.30 94 43.40 1 12.77
2023-04-20 1102 2515000 1422 109396850 43.30 43.65 43.25 43.50 0.20 0.46% 43.50 22 43.55 2 12.83
2023-04-21 1102 4218250 2071 184776893 43.50 44.10 43.45 43.80 0.30 0.69% 43.75 13 43.80 68 12.92
2023-04-24 1102 4223000 1875 185582600 43.80 44.10 43.70 43.90 0.10 0.23% 43.90 12 43.95 4 12.95
2023-04-25 1102 6779000 2892 299009400 44.00 44.45 43.85 43.95 0.05 0.11% 43.95 23 44.00 36 12.96
2023-04-26 1102 4625000 2597 202849950 44.00 44.00 43.70 43.95 0.00 0% 43.90 25 43.95 73 12.96
2023-04-27 1102 2840000 1454 124326500 43.75 43.95 43.60 43.80 0.15 -0.34% 43.70 1 43.80 171 12.92
2023-04-28 1102 3594000 1570 157705150 43.80 43.95 43.65 43.95 0.15 0.34% 43.90 27 43.95 222 12.96
2023-05-02 1102 3983000 2017 176047850 44.00 44.40 43.95 44.25 0.30 0.68% 44.25 25 44.30 334 13.05
2023-05-03 1102 2300000 1269 101629600 44.30 44.30 44.10 44.15 0.10 -0.23% 44.15 14 44.20 16 13.02
2023-05-04 1102 3595000 1613 159306050 44.25 44.40 44.05 44.35 0.20 0.45% 44.30 153 44.35 26 13.08
2023-05-05 1102 2308727 2011 102297217 44.40 44.45 44.15 44.25 0.10 -0.23% 44.25 43 44.35 10 13.05
2023-05-08 1102 5445000 2403 241423900 44.40 44.50 43.80 44.50 0.25 0.56% 44.40 24 44.50 583 13.13
2023-05-09 1102 2314000 1104 102743100 44.50 44.50 44.20 44.45 0.05 -0.11% 44.40 9 44.45 24 13.11
2023-05-10 1102 3715000 1766 163761550 44.45 44.45 43.90 44.15 0.30 -0.67% 44.10 11 44.15 111 13.02
2023-05-11 1102 3288000 1628 144052650 44.15 44.20 43.50 43.85 0.30 -0.68% 43.85 46 43.90 52 12.94
2023-05-12 1102 2735000 1585 120139750 43.90 44.10 43.80 43.95 0.10 0.23% 43.90 140 43.95 3 12.96
2023-05-15 1102 2848020 1822 125399420 43.95 44.25 43.70 44.25 0.30 0.68% 44.20 26 44.25 164 12.90
2023-05-16 1102 2995000 1826 132541550 44.30 44.35 43.90 44.35 0.10 0.23% 44.30 45 44.35 151 12.93
2023-05-17 1102 5771254 4102 255880533 44.40 44.45 44.10 44.35 0.00 0% 44.30 52 44.35 60 12.93
2023-05-18 1102 4894000 2382 216618300 44.15 44.35 44.15 44.30 0.05 -0.11% 44.25 12 44.30 25 12.92
2023-05-19 1102 5069000 2981 225049200 44.40 44.50 44.25 44.50 0.20 0.45% 44.45 10 44.50 579 12.97
2023-05-22 1102 3951000 2387 175772250 44.50 44.60 44.25 44.50 0.00 0% 44.45 78 44.50 17 12.97
2023-05-23 1102 4768667 2509 212534678 44.45 44.75 44.30 44.65 0.15 0.34% 44.60 3 44.65 158 13.02
2023-05-24 1102 4131000 2676 183153850 44.65 44.65 44.25 44.35 0.30 -0.67% 44.35 88 44.40 872 12.93
2023-05-25 1102 5514000 2150 243137550 44.25 44.30 43.90 44.00 0.35 -0.79% 44.00 273 44.10 1 12.83
2023-05-26 1102 4901000 2855 215045200 43.75 44.00 43.55 43.90 0.10 -0.23% 43.85 75 43.90 43 12.80
2023-05-29 1102 4329000 2167 189944650 43.60 44.15 43.60 43.85 0.05 -0.11% 43.80 20 43.85 10 12.78
2023-05-30 1102 4419000 2450 194865300 44.05 44.35 43.85 44.05 0.20 0.46% 44.05 70 44.10 3 12.84
2023-05-31 1102 6127000 1566 269708850 44.05 44.35 43.95 43.95 0.10 -0.23% 43.90 406 43.95 34 12.81
2023-06-01 1102 3619825 2317 159601846 44.15 44.30 43.90 44.05 0.10 0.23% 44.05 9 44.10 31 12.84
2023-06-02 1102 4296000 1726 190211700 44.25 44.40 44.10 44.25 0.20 0.45% 44.25 4 44.30 97 12.90
2023-06-05 1102 3035000 1880 135031200 44.30 44.60 44.25 44.55 0.30 0.68% 44.50 20 44.55 25 12.99
2023-06-06 1102 3284169 1870 146389175 44.55 44.70 44.35 44.60 0.05 0.11% 44.55 16 44.60 34 13.00
2023-06-07 1102 6391712 4251 284489185 44.60 44.65 44.30 44.40 0.20 -0.45% 44.40 16 44.45 22 12.94
2023-06-08 1102 4396000 2929 196283050 44.45 44.80 44.35 44.65 0.25 0.56% 44.65 172 44.70 136 13.02
2023-06-09 1102 2917000 1949 130101250 44.80 44.80 44.40 44.60 0.05 -0.11% 44.55 4 44.60 18 13.00
2023-06-12 1102 2821000 1777 125147450 44.60 44.65 44.15 44.35 0.25 -0.56% 44.30 38 44.35 56 12.93
2023-06-13 1102 5588000 3345 246406150 44.20 44.40 44.00 44.00 0.35 -0.79% 44.00 582 44.05 1 12.83
2023-06-14 1102 5690000 3023 250211250 44.00 44.20 43.85 44.00 0.00 0% 43.95 19 44.00 53 12.83
2023-06-15 1102 4607000 2366 202612450 44.10 44.20 43.90 43.90 0.10 -0.23% 43.90 182 43.95 23 12.80
2023-06-16 1102 8215704 2880 361892304 43.95 44.25 43.95 43.95 0.05 0.11% 43.95 255 44.05 83 12.81
2023-06-19 1102 4561000 1381 200977750 43.95 44.30 43.95 44.05 0.10 0.23% 44.05 22 44.20 42 12.84
2023-06-20 1102 5530000 1245 244026000 44.05 44.30 44.00 44.10 0.05 0.11% 44.05 31 44.10 57 12.86
2023-06-21 1102 4529000 2033 199841000 44.10 44.30 43.95 44.20 0.10 0.23% 44.15 39 44.20 86 12.89
2023-06-26 1102 7553000 2152 336545900 44.30 44.80 44.05 44.60 0.40 0.9% 44.50 1 44.60 103 13.00
2023-06-27 1102 3129000 1415 139079900 44.65 44.65 44.25 44.30 0.30 -0.67% 44.30 30 44.35 57 12.92
2023-06-28 1102 3591101 2012 159918223 44.50 44.65 44.40 44.60 0.30 0.68% 44.55 11 44.60 44 13.00
2023-06-29 1102 4035000 2159 180273850 44.75 44.75 44.55 44.65 0.05 0.11% 44.60 148 44.65 52 13.02
2023-06-30 1102 4487000 2057 199510100 44.55 44.70 44.25 44.40 0.25 -0.56% 44.40 153 44.45 42 12.94
2023-07-03 1102 2826000 1552 126042800 44.40 44.70 44.40 44.60 0.20 0.45% 44.60 11 44.65 17 13.00
2023-07-04 1102 3640000 1495 162328000 44.50 44.70 44.30 44.60 0.00 0% 44.60 72 44.65 92 13.00
2023-07-05 1102 4802000 1795 214632100 44.45 44.80 44.45 44.70 0.10 0.22% 44.70 11 44.75 84 13.03
2023-07-06 1102 5684000 2635 251232650 44.70 44.70 43.85 44.10 0.60 -1.34% 44.05 54 44.10 50 12.86
2023-07-07 1102 5215000 2221 228692150 43.80 44.15 43.50 43.95 0.15 -0.34% 43.90 81 43.95 6 12.81
2023-07-10 1102 4032000 2223 176859700 43.85 44.00 43.70 43.85 0.10 -0.23% 43.80 16 43.85 14 12.78
2023-07-11 1102 2517000 1264 110671850 43.85 44.15 43.85 43.90 0.05 0.11% 43.90 2 44.00 24 12.80
2023-07-12 1102 3506000 1701 153945650 43.85 44.05 43.80 43.95 0.05 0.11% 43.90 8 43.95 8 12.81
2023-07-13 1102 6013000 2312 263862750 43.95 44.05 43.80 43.80 0.15 -0.34% 43.80 77 43.85 70 12.77
2023-07-14 1102 6741000 2719 295631400 43.90 44.00 43.70 43.90 0.10 0.23% 43.90 178 43.95 134 12.80
2023-07-18 1102 11131000 3259 488721250 44.15 44.15 43.70 43.80 0.10 -0.23% 43.75 565 43.80 2 12.77
2023-07-19 1102 28083000 8796 1241213100 43.70 44.80 43.50 44.80 1.00 2.28% 44.50 103 44.80 99 13.06
2023-07-20 1102 34317000 14175 1399999750 41.20 41.20 40.50 40.50 0.00 -9.6% 40.50 1546 40.55 64 11.81
2023-07-21 1102 23536000 12604 935393600 40.65 40.65 39.15 39.15 1.35 -3.33% 39.15 9 39.20 41 11.41
2023-07-24 1102 20854000 11694 803236000 39.20 39.25 38.20 38.20 0.95 -2.43% 38.20 639 38.25 99 11.14
2023-07-25 1102 16998000 10000 660759100 38.45 39.30 38.45 39.00 0.80 2.09% 39.00 110 39.05 199 11.37
2023-07-27 1102 9590000 5007 383991250 40.25 40.35 39.80 40.00 0.10 2.56% 39.95 52 40.00 43 11.66
2023-07-28 1102 6873000 2753 275496850 40.20 40.40 39.90 40.10 0.10 0.25% 40.05 2 40.10 113 11.69
2023-07-31 1102 7258000 2390 291586900 40.30 40.30 40.00 40.30 0.20 0.5% 40.25 1 40.30 170 11.75
2023-08-01 1102 4415000 2627 176821450 40.30 40.30 39.95 40.00 0.30 -0.74% 40.00 71 40.05 23 11.66
2023-08-02 1102 6316000 3158 251371450 40.15 40.15 39.65 39.75 0.25 -0.63% 39.75 60 39.80 146 11.59
2023-08-04 1102 10251000 4948 414438700 40.20 40.65 40.10 40.55 0.80 2.01% 40.45 95 40.55 287 11.82
2023-08-07 1102 5277000 1803 213152350 40.70 40.75 40.15 40.55 0.00 0% 40.50 2 40.55 35 11.82
2023-08-08 1102 5759000 1866 231687550 40.60 40.60 40.05 40.30 0.25 -0.62% 40.20 110 40.30 164 11.75
2023-08-09 1102 4763113 2458 191123100 40.50 40.50 39.95 40.20 0.10 -0.25% 40.10 51 40.20 87 11.72
2023-08-10 1102 3836000 1640 153085350 40.30 40.30 39.80 40.00 0.20 -0.5% 39.95 1 40.00 132 11.66
2023-08-11 1102 3514000 1392 140407050 40.00 40.00 39.85 40.00 0.00 0% 39.95 22 40.00 79 11.66
2023-08-14 1102 6256000 2318 251067950 40.00 40.45 39.90 40.45 0.45 1.13% 40.10 71 40.45 50 11.79
2023-08-15 1102 5664000 2719 226134500 40.30 40.30 39.80 39.80 0.65 -1.61% 39.75 255 39.80 182 11.88
2023-08-16 1102 6238000 3041 245249750 39.70 39.70 39.15 39.25 0.55 -1.38% 39.20 185 39.25 35 11.72
2023-08-17 1102 5721000 2644 223739400 39.10 39.35 38.80 39.30 0.05 0.13% 39.25 13 39.30 41 11.73
2023-08-18 1102 3736000 1741 146054900 39.30 39.30 38.85 39.10 0.20 -0.51% 39.10 216 39.15 33 11.67
2023-08-21 1102 3855000 1558 152466200 39.35 39.70 39.30 39.70 0.60 1.53% 39.65 75 39.70 79 11.85
2023-08-22 1102 3173000 1431 125322100 39.85 39.85 39.35 39.50 0.20 -0.5% 39.50 29 39.55 65 11.79
2023-08-23 1102 3035000 1784 120357350 39.60 39.80 39.40 39.80 0.30 0.76% 39.75 1 39.80 46 11.88
2023-08-24 1102 3800000 2300 151105100 39.90 39.90 39.65 39.85 0.05 0.13% 39.80 1 39.85 39 11.90
2023-08-25 1102 4682000 3243 185973500 39.85 39.90 39.60 39.60 0.25 -0.63% 39.60 101 39.65 16 11.82
2023-08-28 1102 4998000 2519 199517900 39.70 40.10 39.65 40.00 0.40 1.01% 39.90 201 40.00 247 11.94
2023-08-29 1102 3209000 2193 128401400 40.00 40.10 39.90 40.10 0.10 0.25% 40.05 150 40.10 28 11.97
2023-08-30 1102 4693000 2514 188022500 40.20 40.20 39.90 40.20 0.10 0.25% 40.10 95 40.20 285 12.00
2023-08-31 1102 5784000 1992 230985800 40.20 40.20 39.90 39.90 0.30 -0.75% 39.90 117 39.95 11 11.91
2023-09-01 1102 4483000 2473 180202900 39.85 40.35 39.85 40.30 0.40 1% 40.25 80 40.30 111 12.03
2023-09-04 1102 2893488 1950 116658236 40.20 40.45 40.20 40.40 0.10 0.25% 40.35 46 40.40 178 12.06
2023-09-05 1102 2253000 1179 90668450 40.20 40.40 40.10 40.35 0.05 -0.12% 40.30 25 40.35 131 12.04
2023-09-06 1102 5846128 3972 233202423 40.00 40.20 39.75 39.95 0.40 -0.99% 39.85 56 39.95 25 11.93
2023-09-07 1102 5209000 3101 206254550 39.90 39.95 39.50 39.60 0.35 -0.88% 39.55 54 39.60 96 11.82
2023-09-08 1102 3864000 2097 152522150 39.60 39.60 39.40 39.55 0.05 -0.13% 39.50 24 39.55 9 11.81
2023-09-11 1102 4229000 1755 166945150 39.55 39.75 39.30 39.75 0.20 0.51% 39.45 2 39.75 8 11.87
2023-09-12 1102 2869000 1291 114329300 39.80 39.95 39.60 39.95 0.20 0.5% 39.90 150 39.95 128 11.93
2023-09-13 1102 2629000 1732 104863950 39.90 40.00 39.75 40.00 0.05 0.13% 39.95 29 40.00 255 11.94
2023-09-14 1102 4005000 1733 160988100 40.15 40.30 40.00 40.25 0.25 0.63% 40.20 84 40.25 29 12.01
2023-09-15 1102 6575000 1347 265708950 40.35 40.50 40.25 40.45 0.20 0.5% 40.40 6 40.45 229 12.07
2023-09-18 1102 2090000 966 84239300 40.20 40.40 40.15 40.35 0.10 -0.25% 40.30 8 40.35 9 12.04
2023-09-19 1102 2531000 1186 102027150 40.35 40.45 40.20 40.30 0.05 -0.12% 40.30 105 40.35 55 12.03
2023-09-20 1102 2965000 1222 119145400 40.35 40.40 40.05 40.05 0.25 -0.62% 40.05 123 40.15 27 11.96
2023-09-21 1102 5005000 2356 199122100 40.00 40.10 39.65 39.65 0.40 -1% 39.65 141 39.70 57 11.84
2023-09-22 1102 2306000 1186 91478650 39.65 39.85 39.50 39.65 0.00 0% 39.65 68 39.70 24 11.84
2023-09-25 1102 2220000 1265 88178500 39.70 39.85 39.65 39.70 0.05 0.13% 39.70 71 39.75 89 11.85
2023-09-26 1102 3939000 2144 156400750 39.70 39.85 39.60 39.75 0.05 0.13% 39.75 41 39.80 239 11.87
2023-09-27 1102 3124000 1520 124113150 39.75 39.80 39.65 39.80 0.05 0.13% 39.75 5 39.80 81 11.88
2023-09-28 1102 3589000 1612 142878500 39.85 39.95 39.65 39.75 0.05 -0.13% 39.70 113 39.75 27 11.87
2023-10-02 1102 4770000 2551 188414150 39.75 39.80 39.40 39.50 0.25 -0.63% 39.50 6 39.55 28 11.79
2023-10-03 1102 3191000 1664 125727350 39.50 39.65 39.30 39.40 0.10 -0.25% 39.40 94 39.45 116 11.76
2023-10-04 1102 5256000 2668 205382550 39.20 39.30 38.95 39.10 0.30 -0.76% 39.10 85 39.15 154 11.67
2023-10-05 1102 2869000 1144 112721900 39.10 39.35 39.10 39.35 0.25 0.64% 39.35 53 39.40 204 11.75
2023-10-06 1102 2459000 900 97636500 39.40 39.90 39.30 39.90 0.55 1.4% 39.80 5 39.90 227 11.91
2023-10-11 1102 7970000 3119 320665800 40.00 40.40 39.90 40.35 0.45 1.13% 40.30 218 40.35 61 12.04
2023-10-12 1102 5775000 2162 233231850 40.40 40.55 40.05 40.55 0.20 0.5% 40.50 3 40.55 195 12.10
2023-10-13 1102 4134000 1549 167584950 40.45 40.60 40.30 40.60 0.05 0.12% 40.55 110 40.60 227 12.12
2023-10-16 1102 4654000 1708 189027450 40.45 40.70 40.35 40.70 0.10 0.25% 40.65 41 40.70 312 12.15
2023-10-17 1102 3828000 1758 155582150 40.70 40.80 40.50 40.60 0.10 -0.25% 40.55 14 40.60 18 12.12
2023-10-18 1102 19835291 10439 781858892 40.60 40.60 39.05 39.05 1.55 -3.82% 39.05 1206 39.10 98 11.66
2023-10-19 1102 7653000 3134 300269200 39.10 39.55 39.05 39.15 0.10 0.26% 39.15 134 39.20 50 11.69
2023-10-20 1102 6129000 2897 238523400 38.90 39.15 38.60 38.95 0.20 -0.51% 38.95 193 39.00 2 11.63
2023-10-23 1102 3720000 1737 144885800 38.95 39.15 38.85 38.85 0.10 -0.26% 38.85 68 38.90 153 11.60
2023-10-24 1102 4799000 1908 187716750 38.85 39.40 38.85 39.00 0.15 0.39% 39.00 205 39.05 5 11.64
2023-10-25 1102 3872281 2062 151404974 39.20 39.45 38.95 38.95 0.05 -0.13% 38.95 37 39.00 31 11.63
2023-10-26 1102 4834000 1648 189151200 38.90 39.40 38.85 39.10 0.15 0.39% 39.10 97 39.15 58 11.67
2023-10-27 1102 2853307 1530 112589551 39.10 39.65 39.05 39.40 0.30 0.77% 39.40 136 39.50 39 11.76
2023-10-30 1102 4775000 2627 190680550 39.55 40.10 39.55 40.10 0.70 1.78% 40.05 2 40.10 220 11.97
2023-10-31 1102 4909000 2552 196511700 40.05 40.20 39.85 40.00 0.10 -0.25% 39.95 35 40.00 82 11.94
2023-11-01 1102 2472000 1461 98815650 40.00 40.15 39.85 40.00 0.00 0% 40.00 33 40.05 19 11.94
2023-11-02 1102 3860000 1967 155025450 40.30 40.35 40.00 40.00 0.00 0% 40.00 85 40.10 85 11.94
2023-11-03 1102 3535000 1577 142174300 40.05 40.30 40.05 40.25 0.25 0.63% 40.20 90 40.25 14 12.01
2023-11-06 1102 4185000 2035 169052500 40.45 40.50 40.20 40.40 0.15 0.37% 40.35 1 40.40 77 12.06
2023-11-07 1102 3425000 1526 138219800 40.35 40.50 40.15 40.40 0.00 0% 40.35 18 40.40 182 12.06
2023-11-08 1102 2213000 1238 89367450 40.40 40.50 40.25 40.35 0.05 -0.12% 40.30 55 40.35 1 12.04
2023-11-09 1102 3846000 1909 155495150 40.30 40.55 40.15 40.40 0.05 0.12% 40.40 30 40.50 20 12.06
2023-11-10 1102 2289000 1312 92471700 40.35 40.50 40.10 40.35 0.05 -0.12% 40.35 43 40.40 19 12.04
2023-11-13 1102 3557000 1553 143860900 40.40 40.55 40.30 40.55 0.20 0.5% 40.55 4 40.60 300 12.10
2023-11-14 1102 5642000 2516 227054700 40.65 40.65 40.05 40.10 0.45 -1.11% 40.10 134 40.15 8 13.97
2023-11-15 1102 12805168 6276 523652939 40.40 41.25 40.35 41.05 0.95 2.37% 41.05 93 41.10 6 14.30
2023-11-16 1102 8608000 3569 356715200 41.05 41.70 41.00 41.50 0.45 1.1% 41.45 185 41.50 79 14.46
2023-11-17 1102 5999000 3025 249642850 41.50 41.75 41.45 41.45 0.05 -0.12% 41.45 190 41.50 145 14.44
2023-11-20 1102 5741000 2037 237619550 41.55 41.55 41.20 41.35 0.10 -0.24% 41.30 38 41.35 140 14.41
2023-11-21 1102 6977000 3040 290045250 41.40 41.70 41.15 41.70 0.35 0.85% 41.65 17 41.70 335 14.53
2023-11-22 1102 2953000 1344 122941050 41.50 41.75 41.50 41.60 0.10 -0.24% 41.60 36 41.65 127 14.49
2023-11-23 1102 3149000 1640 131103050 41.50 41.75 41.50 41.70 0.10 0.24% 41.65 1 41.70 119 14.53
2023-11-24 1102 2803000 1582 116784600 41.70 41.75 41.60 41.60 0.10 -0.24% 41.55 86 41.60 37 14.49
2023-11-27 1102 3815000 2102 159817500 41.60 42.05 41.60 41.80 0.20 0.48% 41.75 47 41.80 52 14.56
2023-11-28 1102 5345000 2435 225217000 42.00 42.30 41.90 42.10 0.30 0.72% 42.10 82 42.15 30 14.67
2023-11-29 1102 3926000 1962 165469500 42.10 42.35 41.95 42.00 0.10 -0.24% 42.00 13 42.05 10 14.63
2023-11-30 1102 9476000 2957 395466500 41.95 41.95 41.70 41.70 0.30 -0.71% 41.70 26 41.85 45 14.53
2023-12-01 1102 3490000 1610 145480950 41.60 41.85 41.55 41.55 0.15 -0.36% 41.50 413 41.55 16 14.48
2023-12-04 1102 7163000 2881 299308650 41.65 42.00 41.60 41.75 0.20 0.48% 41.75 129 41.80 132 14.55
2023-12-05 1102 6689000 2924 278644200 41.75 41.90 41.40 41.60 0.15 -0.36% 41.60 207 41.65 52 14.49
2023-12-06 1102 3489000 1545 145823500 41.60 41.95 41.60 41.70 0.10 0.24% 41.70 68 41.75 86 14.53
2023-12-07 1102 3034000 1860 126587350 41.50 41.90 41.50 41.60 0.10 -0.24% 41.55 105 41.60 11 14.49
2023-12-08 1102 4065000 1815 169964050 41.90 42.00 41.50 41.80 0.20 0.48% 41.70 69 41.80 29 14.56
2023-12-11 1102 3312000 1425 138449900 41.55 41.95 41.55 41.85 0.05 0.12% 41.80 34 41.85 45 14.58
2023-12-12 1102 5625000 2302 236849100 42.00 42.20 41.90 42.15 0.30 0.72% 42.10 354 42.15 30 14.69
2023-12-13 1102 6804000 3176 287286700 42.15 42.35 41.95 42.25 0.10 0.24% 42.10 1 42.25 463 14.72
2023-12-14 1102 8140000 3927 345436750 42.30 42.70 42.20 42.30 0.05 0.12% 42.30 127 42.35 60 14.74
2023-12-15 1102 17768000 4929 752633800 42.35 42.65 42.25 42.25 0.05 -0.12% 42.25 16 42.30 7 14.72
2023-12-18 1102 18451000 5596 776297800 42.15 42.55 42.00 42.00 0.25 -0.59% 41.95 86 42.00 2 14.63
2023-12-19 1102 24095000 5939 988010100 41.90 42.30 40.80 40.80 1.20 -2.86% 40.80 315 40.85 62 14.22
2023-12-20 1102 21621000 4478 882791150 40.85 41.35 40.70 40.75 0.05 -0.12% 40.70 551 40.75 258 14.20
2023-12-21 1102 20778000 5082 839793950 40.60 40.85 40.30 40.30 0.45 -1.1% 40.30 687 40.35 192 14.04
2023-12-22 1102 15100000 5299 610002800 40.30 40.90 40.25 40.25 0.05 -0.12% 40.25 246 40.30 93 14.02
2023-12-25 1102 4344000 1393 176208050 40.40 40.75 40.30 40.75 0.50 1.24% 40.70 788 40.75 83 14.20
2023-12-26 1102 3943000 1280 161226100 40.80 41.20 40.55 41.10 0.35 0.86% 41.05 65 41.10 14 14.32
2023-12-27 1102 4358000 1561 179515150 41.05 41.55 40.90 41.10 0.00 0% 41.10 181 41.15 27 14.32
2023-12-28 1102 2693000 1364 111070350 41.15 41.45 41.05 41.25 0.15 0.36% 41.20 47 41.25 7 14.37
2023-12-29 1102 2915000 1185 120612450 41.25 41.50 41.20 41.45 0.20 0.48% 41.35 2 41.45 150 14.44