藍天(2362)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　28.60
0
0%		28.60
0
0%		28.70
0.1
0.35%		28.65
-0.05
-0.17%		 　28.50
-0.15
-0.52%		28.55
0.05
0.18%		28.40
-0.15
-0.53%		28.15
-0.25
-0.88%		28.20
0.05
0.18%		 　28.20
0
0%		28.35
0.15
0.53%		28.35
0
0%		28.55
0.2
0.71%		28.50
-0.05
-0.18%		 　28.40
-0.1
-0.35%		28.55
0.15
0.53%		28.75
0.2
0.7%		28.80
0.05
0.17%		28.65
-0.15
-0.52%		 　28.60
-0.05
-0.17%		28.25
-0.35
-1.22%		28.30
0.05
0.18%		28.47
2 月28.10
-0.2
-0.71%		28.00
-0.1
-0.36%		 　27.65
-0.35
-1.25%		26.40
-1.25
-4.52%		26.40
0
0%		26.60
0.2
0.76%		27.80
1.2
4.51%		 　28.45
0.65
2.34%		 　　　　　　　28.95
0.5
1.76%		29.05
0.1
0.35%		29.20
0.15
0.52%		 　29.15
-0.05
-0.17%		29.35
0.2
0.69%		 28.41
3 月29.35
0
0%		29.00
-0.35
-1.19%		 　29.00
0
0%		29.20
0.2
0.69%		29.25
0.05
0.17%		29.30
0.05
0.17%		29.60
0.3
1.02%		 　29.90
0.3
1.01%		29.90
0
0%		30.00
0.1
0.33%		30.00
0
0%		 　　　30.00
0
0%		29.85
-0.15
-0.5%		29.75
-0.1
-0.34%		29.45
-0.3
-1.01%		 　29.30
-0.15
-0.51%		30.00
0.7
2.39%		29.65
-0.35
-1.17%		29.65
0
0%		29.60
-0.05
-0.17%		29.40
-0.2
-0.68%		29.57
4 月 29.35
-0.05
-0.17%		29.10
-0.25
-0.85%		 　　　　29.40
0.3
1.03%		28.95
-0.45
-1.53%		29.20
0.25
0.86%		29.30
0.1
0.34%		29.30
0
0%		 　29.10
-0.2
-0.68%		28.75
-0.35
-1.2%		28.85
0.1
0.35%		28.95
0.1
0.35%		29.00
0.05
0.17%		 　29.10
0.1
0.34%		29.00
-0.1
-0.34%		29.10
0.1
0.34%		29.05
-0.05
-0.17%		29.15
0.1
0.34%		 　29.30
0.15
0.51%		 29.15
5 月　29.40
0.1
0.34%		29.45
0.05
0.17%		29.75
0.3
1.02%		 　30.45
0.7
2.35%		30.45
0
0%		30.50
0.05
0.16%		32.10
1.6
5.25%		31.80
-0.3
-0.93%		 　31.45
-0.35
-1.1%		31.80
0.35
1.11%		32.00
0.2
0.63%		31.85
-0.15
-0.47%		32.10
0.25
0.78%		 　32.50
0.4
1.25%		32.50
0
0%		31.75
-0.75
-2.31%		32.00
0.25
0.79%		32.00
0
0%		 　31.75
-0.25
-0.78%		31.90
0.15
0.47%		31.75
-0.15
-0.47%		32.45
0.7
2.2%		31.46
6 月35.15
2.7
8.32%		 　35.45
0.3
0.85%		35.25
-0.2
-0.56%		35.30
0.05
0.14%		 35.40
0.1
0.28%		 　35.20
-0.2
-0.56%		35.05
-0.15
-0.43%		34.95
-0.1
-0.29%		34.75
-0.2
-0.57%		35.30
0.55
1.58%		 　　34.80
-0.5
-1.42%		34.55
-0.25
-0.72%		35.85
1.3
3.76%		34.90
-0.95
-2.65%		 　34.75
-0.15
-0.43%		34.10
-0.65
-1.87%		34.70
0.6
1.76%		34.30
-0.4
-1.15%		34.30
0
0%		 34.94
7 月　34.45
0.15
0.44%		34.10
-0.35
-1.02%		34.15
0.05
0.15%		33.60
-0.55
-1.61%		33.75
0.15
0.45%		 　33.40
-0.35
-1.04%		33.90
0.5
1.5%		33.70
-0.2
-0.59%		33.50
-0.2
-0.59%		33.45
-0.05
-0.15%		 　33.30
-0.15
-0.45%		33.30
0
0%		34.25
0.95
2.85%		34.30
0.05
0.15%		34.25
-0.05
-0.15%		 　33.90
-0.35
-1.02%		34.20
0.3
0.88%		34.10
-0.1
-0.29%		34.30
0.2
0.59%		35.70
1.4
4.08%		 　35.10
-0.6
-1.68%		35.00
-0.1
-0.28%		34.05
8 月34.75
-0.25
-0.71%		34.50
-0.25
-0.72%		34.10
-0.4
-1.16%		 　34.80
0.7
2.05%		35.00
0.2
0.57%		35.40
0.4
1.14%		34.65
-0.75
-2.12%		34.30
-0.35
-1.01%		 　32.15
-2.15
-6.27%		32.50
0.35
1.09%		31.80
-0.7
-2.15%		31.30
-0.5
-1.57%		31.40
0.1
0.32%		 　31.35
-0.05
-0.16%		31.50
0.15
0.48%		31.20
-0.3
-0.95%		31.20
0
0%		30.85
-0.35
-1.12%		 　31.45
0.6
1.94%		31.60
0.15
0.48%		31.15
-0.45
-1.42%		31.40
0.25
0.8%		31.60
0.2
0.64%		32.58
9 月 　31.90
0.3
0.95%		31.60
-0.3
-0.94%		31.25
-0.35
-1.11%		31.20
-0.05
-0.16%		30.20
-1
-3.21%		 　29.75
-0.45
-1.49%		30.10
0.35
1.18%		29.60
-0.5
-1.66%		30.15
0.55
1.86%		29.85
-0.3
-1%		 　29.55
-0.3
-1.01%		29.70
0.15
0.51%		29.80
0.1
0.34%		29.45
-0.35
-1.17%		29.55
0.1
0.34%		 　　29.60
0.05
0.17%		29.55
-0.05
-0.17%		29.50
-0.05
-0.17%		29.00
-0.5
-1.69%		 29.96
10 月28.95
-0.05
-0.17%		28.90
-0.05
-0.17%		28.80
-0.1
-0.35%		28.50
-0.3
-1.04%		27.95
-0.55
-1.93%		 　28.00
0.05
0.18%		28.00
0
0%		 25.65
-2.35
-8.39%		26.35
0.7
2.73%		 　25.85
-0.5
-1.9%		25.85
0
0%		25.80
-0.05
-0.19%		25.75
-0.05
-0.19%		25.40
-0.35
-1.36%		 　25.75
0.35
1.38%		25.10
-0.65
-2.52%		25.25
0.15
0.6%		24.50
-0.75
-2.97%		24.30
-0.2
-0.82%		 　24.00
-0.3
-1.23%		23.60
-0.4
-1.67%		24.05
0.45
1.91%		26.13
11 月24.30
0.25
1.04%		24.80
0.5
2.06%		 　24.90
0.1
0.4%		25.15
0.25
1%		25.70
0.55
2.19%		25.80
0.1
0.39%		25.65
-0.15
-0.58%		 　25.35
-0.3
-1.17%		25.05
-0.3
-1.18%		25.55
0.5
2%		 27.55
2
7.83%		 　27.70
0.15
0.54%		27.55
-0.15
-0.54%		27.70
0.15
0.54%		27.75
0.05
0.18%		27.55
-0.2
-0.72%		 　27.85
0.3
1.09%		28.45
0.6
2.15%		29.10
0.65
2.28%		29.75
0.65
2.23%		30.50
0.75
2.52%		 26.95
12 月　　30.60
0.1
0.33%		30.75
0.15
0.49%		30.65
-0.1
-0.33%		30.00
-0.65
-2.12%		30.60
0.6
2%		 　30.65
0.05
0.16%		30.65
0
0%		30.50
-0.15
-0.49%		30.85
0.35
1.15%		30.75
-0.1
-0.32%		 　30.50
-0.25
-0.81%		29.55
-0.95
-3.11%		30.20
0.65
2.2%		30.50
0.3
0.99%		30.70
0.2
0.66%		31.95
1.25
4.07%		 31.50
-0.45
-1.41%		30.60
-0.9
-2.86%		30.60
0
0%		30.15
-0.45
-1.47%		30.45
0.3
1%		　　　30.64

說明:最高漲幅:8.32%最低跌幅:-8.39% 最高價:35.85最低價:23.60平均價:30.21,灰色底表示週末,漲135天(48.05)元,跌141天(-48.8)元,平盤29天
8%=3,5%=2,4%=3,3%=3,2%=25,1%=50,0%=78,-0%=1,-1%=2,-2%=2,-3%=6,-4%=16,-5%=43,-6%=71,

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
2018-01-02 2362 1047000 443 29995545 28.95 29.05 28.50 28.60 0.40 0% 28.60 11 28.65 38 24.66
2018-01-03 2362 725475 345 20669487 28.60 28.60 28.40 28.60 0.00 0% 28.50 34 28.60 4 24.66
2018-01-04 2362 666033 314 19027841 28.60 28.75 28.45 28.70 0.10 0.35% 28.60 25 28.70 22 24.74
2018-01-05 2362 706805 351 20221540 28.70 28.80 28.45 28.65 0.05 -0.17% 28.60 1 28.65 9 24.70
2018-01-08 2362 447914 300 12789656 28.65 28.70 28.50 28.50 0.15 -0.52% 28.50 38 28.55 12 24.57
2018-01-09 2362 429000 307 12237446 28.55 28.65 28.40 28.55 0.05 0.18% 28.55 10 28.60 3 24.61
2018-01-10 2362 699974 278 19943958 28.55 28.65 28.40 28.40 0.15 -0.53% 28.40 23 28.45 2 24.48
2018-01-11 2362 517584 304 14577229 28.25 28.30 28.10 28.15 0.25 -0.88% 28.15 4 28.20 9 24.27
2018-01-12 2362 355048 197 9987694 28.00 28.35 27.95 28.20 0.05 0.18% 28.20 34 28.25 5 24.31
2018-01-15 2362 744778 264 20904484 28.25 28.30 28.00 28.20 0.00 0% 28.10 1 28.20 62 24.31
2018-01-16 2362 512044 299 14525389 28.20 28.50 28.15 28.35 0.15 0.53% 28.35 4 28.40 15 24.44
2018-01-17 2362 288557 226 8197987 28.25 28.50 28.25 28.35 0.00 0% 28.35 45 28.45 1 24.44
2018-01-18 2362 514614 289 14668202 28.45 28.60 28.40 28.55 0.20 0.71% 28.50 2 28.55 36 24.61
2018-01-19 2362 343659 242 9819548 28.50 28.65 28.45 28.50 0.05 -0.18% 28.50 29 28.55 1 24.57
2018-01-22 2362 417899 230 11871897 28.40 28.50 28.35 28.40 0.10 -0.35% 28.40 5 28.45 1 24.48
2018-01-23 2362 336479 183 9557822 28.55 28.55 28.30 28.55 0.15 0.53% 28.50 3 28.55 1 24.61
2018-01-24 2362 689400 380 19826774 28.45 28.90 28.45 28.75 0.20 0.7% 28.75 17 28.80 17 24.78
2018-01-25 2362 373495 204 10762802 28.90 28.90 28.75 28.80 0.05 0.17% 28.75 21 28.80 21 24.83
2018-01-26 2362 267742 133 7678796 28.90 28.90 28.60 28.65 0.15 -0.52% 28.65 3 28.70 8 24.70
2018-01-29 2362 474132 200 13643521 28.70 28.90 28.60 28.60 0.05 -0.17% 28.60 35 28.70 5 24.66
2018-01-30 2362 320856 184 9102330 28.50 28.60 28.25 28.25 0.35 -1.22% 28.25 7 28.30 14 24.35
2018-01-31 2362 206769 111 5824993 28.10 28.30 28.10 28.30 0.05 0.18% 28.20 2 28.30 4 24.40
2018-02-01 2362 316549 181 8926072 28.30 28.35 28.10 28.10 0.20 -0.71% 28.10 3 28.20 11 24.22
2018-02-02 2362 397582 212 11120746 28.10 28.20 27.85 28.00 0.10 -0.36% 28.00 1 28.05 12 24.14
2018-02-05 2362 415188 241 11439475 27.60 27.70 27.35 27.65 0.35 -1.25% 27.60 6 27.70 28 23.84
2018-02-06 2362 967090 550 25765973 27.10 27.30 26.10 26.40 1.25 -4.52% 26.35 10 26.40 21 22.76
2018-02-07 2362 488044 398 12976355 26.65 27.00 26.40 26.40 0.00 0% 26.40 8 26.50 4 22.76
2018-02-08 2362 308692 176 8174386 26.40 26.70 26.40 26.60 0.20 0.76% 26.55 13 26.65 9 22.93
2018-02-09 2362 1182840 675 32152825 26.45 28.10 26.25 27.80 1.20 4.51% 27.75 13 27.80 45 23.97
2018-02-12 2362 960732 472 26991262 28.00 28.45 27.60 28.45 0.65 2.34% 28.40 23 28.45 2 24.53
2018-02-21 2362 954582 501 27421079 28.55 28.95 28.40 28.95 0.50 1.76% 28.90 21 28.95 29 24.96
2018-02-22 2362 425776 235 12323972 28.70 29.10 28.70 29.05 0.10 0.35% 29.00 55 29.05 42 25.04
2018-02-23 2362 507828 198 14790112 29.15 29.20 29.00 29.20 0.15 0.52% 29.15 50 29.20 50 25.17
2018-02-26 2362 497832 233 14513367 29.30 29.30 29.05 29.15 0.05 -0.17% 29.15 2 29.20 35 25.13
2018-02-27 2362 843677 384 24650514 29.10 29.35 29.05 29.35 0.20 0.69% 29.30 30 29.35 5 25.30
2018-03-01 2362 550926 236 16127239 29.30 29.40 29.10 29.35 0.00 0% 29.35 3 29.40 22 25.30
2018-03-02 2362 477143 245 13880897 29.10 29.25 29.00 29.00 0.35 -1.19% 29.00 44 29.05 1 25.00
2018-03-05 2362 372165 235 10777068 29.00 29.15 28.85 29.00 0.00 0% 29.00 46 29.05 1 25.00
2018-03-06 2362 674712 290 19642682 29.00 29.30 28.95 29.20 0.20 0.69% 29.15 15 29.20 2 25.17
2018-03-07 2362 507067 208 14809948 29.00 29.40 28.95 29.25 0.05 0.17% 29.20 44 29.25 38 25.22
2018-03-08 2362 655944 198 19196165 29.25 29.35 29.15 29.30 0.05 0.17% 29.25 28 29.30 3 25.26
2018-03-09 2362 625021 356 18464667 29.30 29.70 29.25 29.60 0.30 1.02% 29.50 56 29.60 36 25.52
2018-03-12 2362 829662 425 24796140 29.70 30.00 29.70 29.90 0.30 1.01% 29.85 19 29.90 16 25.78
2018-03-13 2362 465725 238 13907131 29.90 29.95 29.70 29.90 0.00 0% 29.90 5 29.95 58 25.78
2018-03-14 2362 573822 261 17171035 29.95 30.10 29.70 30.00 0.10 0.33% 29.90 27 30.00 28 25.86
2018-03-15 2362 507200 160 15206407 30.00 30.05 29.90 30.00 0.00 0% 29.95 46 30.00 10 25.86
2018-03-20 2362 461108 162 13813867 29.75 30.00 29.75 30.00 0.00 0% 29.95 77 30.00 3 25.86
2018-03-21 2362 348798 159 10434298 30.00 30.00 29.85 29.85 0.15 -0.5% 29.85 80 29.90 1 25.73
2018-03-22 2362 351307 196 10480600 29.85 30.00 29.65 29.75 0.10 -0.34% 29.75 33 29.80 1 25.65
2018-03-23 2362 747000 223 21955500 29.35 29.60 29.10 29.45 0.30 -1.01% 29.40 58 29.45 1 25.39
2018-03-26 2362 504519 234 14792453 29.30 29.50 29.20 29.30 0.15 -0.51% 29.30 55 29.35 5 25.26
2018-03-27 2362 1679142 504 50399844 29.50 30.65 29.50 30.00 0.70 2.39% 30.00 75 30.05 39 25.86
2018-03-28 2362 1606106 743 47279526 29.70 29.70 29.30 29.65 0.35 -1.17% 29.60 12 29.65 397 26.47
2018-03-29 2362 1130753 307 33579298 29.85 29.95 29.35 29.65 0.00 0% 29.65 15 29.70 25 26.47
2018-03-30 2362 846514 207 25146160 29.90 29.95 29.55 29.60 0.05 -0.17% 29.60 9 29.65 76 26.43
2018-03-31 2362 572841 145 16884296 29.75 29.75 29.35 29.40 0.20 -0.68% 29.40 4 29.45 2 26.25
2018-04-02 2362 571200 197 16822650 29.75 29.75 29.30 29.35 0.05 -0.17% 29.35 22 29.45 91 26.21
2018-04-03 2362 422750 181 12358786 29.35 29.35 29.10 29.10 0.25 -0.85% 29.10 20 29.25 9 25.98
2018-04-09 2362 607878 248 17862016 29.40 29.50 29.20 29.40 0.30 1.03% 29.35 15 29.40 25 26.25
2018-04-10 2362 613950 287 17876109 29.30 29.40 28.95 28.95 0.45 -1.53% 28.95 16 29.05 21 25.85
2018-04-11 2362 340050 138 9934899 29.00 29.30 29.00 29.20 0.25 0.86% 29.20 39 29.25 9 26.07
2018-04-12 2362 466990 203 13708102 29.25 29.40 29.25 29.30 0.10 0.34% 29.30 15 29.35 24 26.16
2018-04-13 2362 445621 121 13074082 29.40 29.55 29.25 29.30 0.00 0% 29.30 26 29.35 40 26.16
2018-04-16 2362 259102 127 7526363 29.20 29.45 28.85 29.10 0.20 -0.68% 29.05 3 29.10 2 25.98
2018-04-17 2362 389608 203 11242977 29.00 29.05 28.75 28.75 0.35 -1.2% 28.70 35 28.85 1 25.67
2018-04-18 2362 260219 149 7501345 28.75 29.00 28.65 28.85 0.10 0.35% 28.80 10 28.85 14 25.76
2018-04-19 2362 394591 168 11377569 28.85 28.95 28.70 28.95 0.10 0.35% 28.75 8 28.95 10 25.85
2018-04-20 2362 440667 113 12702125 28.90 29.00 28.70 29.00 0.05 0.17% 28.90 2 29.00 54 25.89
2018-04-23 2362 411639 117 11981467 29.25 29.25 29.00 29.10 0.10 0.34% 29.10 6 29.15 59 25.98
2018-04-24 2362 837120 188 24237059 29.15 29.15 28.85 29.00 0.10 -0.34% 28.95 31 29.00 15 25.89
2018-04-25 2362 492844 135 14291633 28.95 29.10 28.85 29.10 0.10 0.34% 29.05 18 29.10 8 25.98
2018-04-26 2362 469069 129 13641338 29.20 29.20 29.00 29.05 0.05 -0.17% 29.00 10 29.05 4 25.94
2018-04-27 2362 467819 178 13654490 29.00 29.30 29.00 29.15 0.10 0.34% 29.15 22 29.20 15 26.03
2018-04-30 2362 421266 135 12311602 29.05 29.35 28.90 29.30 0.15 0.51% 29.30 16 29.35 37 26.16
2018-05-02 2362 390834 147 11467202 29.15 29.40 29.15 29.40 0.10 0.34% 29.40 23 29.45 27 26.25
2018-05-03 2362 728199 203 21425079 29.40 29.50 29.30 29.45 0.05 0.17% 29.35 34 29.45 40 26.29
2018-05-04 2362 1192729 409 35324976 29.45 29.75 29.45 29.75 0.30 1.02% 29.70 36 29.75 11 26.56
2018-05-07 2362 2038685 982 62181687 30.40 30.90 30.25 30.45 0.70 2.35% 30.40 103 30.45 6 27.19
2018-05-08 2362 1147227 427 34913935 30.50 30.55 30.30 30.45 0.00 0% 30.45 13 30.50 53 27.19
2018-05-09 2362 970705 425 29697931 30.45 30.75 30.45 30.50 0.05 0.16% 30.50 18 30.55 11 11.69
2018-05-10 2362 3400736 1472 107095351 30.65 32.20 30.65 32.10 1.60 5.25% 32.05 29 32.10 16 12.30
2018-05-11 2362 1830182 908 58114796 32.20 32.25 31.20 31.80 0.30 -0.93% 31.80 26 31.85 1 12.18
2018-05-14 2362 970614 476 30621095 31.80 31.90 31.40 31.45 0.35 -1.1% 31.45 13 31.50 40 12.05
2018-05-15 2362 1632678 885 52191257 31.60 32.40 31.55 31.80 0.35 1.11% 31.80 22 31.85 5 12.18
2018-05-16 2362 1570710 694 50500531 31.80 32.50 31.75 32.00 0.20 0.63% 32.00 32 32.10 10 12.26
2018-05-17 2362 765239 382 24426084 32.00 32.20 31.70 31.85 0.15 -0.47% 31.80 21 31.90 7 12.20
2018-05-18 2362 1020634 530 32807138 31.95 32.45 31.95 32.10 0.25 0.78% 32.10 4 32.15 48 12.30
2018-05-21 2362 1701132 792 55375476 32.25 32.85 32.25 32.50 0.40 1.25% 32.50 38 32.55 14 12.45
2018-05-22 2362 774500 383 25204897 32.75 32.80 32.45 32.50 0.00 0% 32.45 43 32.50 1 12.45
2018-05-23 2362 1585054 711 50835408 32.70 32.70 31.75 31.75 0.75 -2.31% 31.75 44 31.80 10 12.16
2018-05-24 2362 960697 431 30859596 31.75 32.35 31.75 32.00 0.25 0.79% 32.00 16 32.10 9 12.26
2018-05-25 2362 573500 303 18366473 32.10 32.20 31.90 32.00 0.00 0% 32.00 2 32.05 5 12.26
2018-05-28 2362 989028 411 31251983 32.00 32.15 31.20 31.75 0.25 -0.78% 31.70 13 31.75 11 12.16
2018-05-29 2362 626339 343 19957859 31.90 32.00 31.75 31.90 0.15 0.47% 31.85 2 31.90 3 12.22
2018-05-30 2362 586833 258 18637770 31.95 31.95 31.65 31.75 0.15 -0.47% 31.75 1 31.80 6 12.16
2018-05-31 2362 1818592 783 58679466 31.75 32.50 31.65 32.45 0.70 2.2% 32.35 4 32.45 42 12.43
2018-06-01 2362 5779024 2997 198524371 32.70 35.40 32.50 35.15 2.70 8.32% 35.10 5 35.15 49 13.47
2018-06-04 2362 4603652 2073 164507071 36.00 36.65 35.00 35.45 0.30 0.85% 35.40 3 35.45 38 13.58
2018-06-05 2362 1925980 1109 67307890 35.25 35.50 34.60 35.25 0.20 -0.56% 35.20 21 35.25 2 13.51
2018-06-06 2362 1683326 812 59250438 35.55 35.55 34.85 35.30 0.05 0.14% 35.30 14 35.35 17 13.52
2018-06-08 2362 2912376 1340 104098314 36.40 36.50 35.05 35.40 0.70 0.28% 35.40 15 35.45 11 13.56
2018-06-11 2362 1325340 672 46996850 35.85 35.90 35.10 35.20 0.20 -0.56% 35.15 38 35.20 1 13.49
2018-06-12 2362 960200 575 33769650 35.20 35.40 35.00 35.05 0.15 -0.43% 35.05 43 35.10 10 13.43
2018-06-13 2362 1541016 730 54147754 35.20 36.00 34.55 34.95 0.10 -0.29% 34.90 2 35.00 3 13.39
2018-06-14 2362 935906 643 32782642 34.85 35.40 34.60 34.75 0.20 -0.57% 34.70 11 34.75 2 13.31
2018-06-15 2362 1374385 584 48354760 35.00 35.70 34.80 35.30 0.55 1.58% 35.30 44 35.35 9 13.52
2018-06-19 2362 1525426 693 53261215 35.45 35.45 34.60 34.80 0.50 -1.42% 34.80 6 34.85 2 13.33
2018-06-20 2362 1311625 631 44964097 34.80 34.80 33.90 34.55 0.25 -0.72% 34.55 3 34.60 24 13.24
2018-06-21 2362 2031829 1088 72354751 34.60 36.20 34.45 35.85 1.30 3.76% 35.80 3 35.85 2 13.74
2018-06-22 2362 1425475 715 50124472 35.70 35.70 34.90 34.90 0.95 -2.65% 34.90 9 35.00 8 13.37
2018-06-25 2362 664763 331 23081111 34.90 34.90 34.50 34.75 0.15 -0.43% 34.75 11 34.85 5 13.31
2018-06-26 2362 2000741 925 67383580 34.50 34.65 32.60 34.10 0.65 -1.87% 34.10 5 34.15 1 13.07
2018-06-27 2362 1764221 694 60702884 34.10 35.40 33.75 34.70 0.60 1.76% 34.65 21 34.70 33 13.30
2018-06-28 2362 791775 392 27243380 34.50 34.95 33.90 34.30 0.40 -1.15% 34.30 18 34.35 1 13.14
2018-06-29 2362 679220 364 23247972 34.45 34.50 33.95 34.30 0.00 0% 34.30 5 34.35 11 13.14
2018-07-02 2362 800724 496 27709759 34.35 35.10 34.05 34.45 0.15 0.44% 34.45 20 34.50 5 13.20
2018-07-03 2362 771512 435 26544358 34.50 34.90 34.05 34.10 0.35 -1.02% 34.10 6 34.20 2 13.07
2018-07-04 2362 463057 256 15817789 34.45 34.45 33.80 34.15 0.05 0.15% 34.10 5 34.15 6 13.08
2018-07-05 2362 679274 304 23073349 34.25 34.30 33.10 33.60 0.55 -1.61% 33.60 1 33.70 2 12.87
2018-07-06 2362 915501 464 30716531 33.60 34.00 33.10 33.75 0.15 0.45% 33.75 34 33.80 18 12.93
2018-07-09 2362 787417 348 26284932 33.35 33.70 33.00 33.40 0.00 -1.04% 33.40 1 33.50 6 12.80
2018-07-10 2362 554925 294 18819056 33.75 34.10 33.75 33.90 0.50 1.5% 33.85 20 33.90 11 12.99
2018-07-11 2362 356844 217 12057958 33.60 33.90 33.60 33.70 0.20 -0.59% 33.70 21 33.80 1 12.91
2018-07-12 2362 395544 183 13283718 33.70 33.80 33.50 33.50 0.20 -0.59% 33.50 5 33.55 1 12.84
2018-07-13 2362 250817 172 8375795 33.75 33.80 33.25 33.45 0.05 -0.15% 33.45 10 33.50 95 12.82
2018-07-16 2362 235031 150 7867180 33.65 33.80 33.30 33.30 0.15 -0.45% 33.30 10 33.40 2 12.76
2018-07-17 2362 282886 197 9407715 33.50 33.50 33.10 33.30 0.00 0% 33.25 1 33.30 15 12.76
2018-07-18 2362 638631 361 21518631 33.50 34.50 33.15 34.25 0.95 2.85% 34.25 1 34.30 9 13.12
2018-07-19 2362 536367 292 18419118 34.40 34.45 34.10 34.30 0.05 0.15% 34.25 7 34.30 10 13.14
2018-07-20 2362 351479 199 12079157 34.30 34.60 34.10 34.25 0.05 -0.15% 34.25 7 34.30 7 13.12
2018-07-23 2362 314245 204 10659128 34.30 34.40 33.70 33.90 0.35 -1.02% 33.85 2 33.90 3 12.99
2018-07-24 2362 325009 177 11054356 33.90 34.20 33.75 34.20 0.30 0.88% 34.15 2 34.20 6 13.10
2018-07-25 2362 179717 121 6119878 34.30 34.40 33.90 34.10 0.10 -0.29% 34.10 5 34.15 3 13.07
2018-07-26 2362 232824 145 7951288 34.20 34.30 34.05 34.30 0.20 0.59% 34.20 1 34.30 7 13.14
2018-07-27 2362 1150839 696 40422459 34.30 36.00 34.15 35.70 1.40 4.08% 35.65 10 35.70 8 13.68
2018-07-30 2362 851889 505 29965615 35.75 35.80 34.80 35.10 0.60 -1.68% 35.10 6 35.15 6 13.45
2018-07-31 2362 785906 498 27494463 35.00 35.35 34.70 35.00 0.10 -0.28% 35.00 2 35.10 21 13.41
2018-08-01 2362 409087 266 14262958 35.25 35.25 34.70 34.75 0.25 -0.71% 34.70 3 34.75 5 13.31
2018-08-02 2362 787788 524 27126166 34.75 34.90 34.15 34.50 0.25 -0.72% 34.45 27 34.55 181 13.22
2018-08-03 2362 686943 412 23499262 34.50 34.55 34.10 34.10 0.40 -1.16% 34.10 3 34.15 2 13.07
2018-08-06 2362 954419 407 33139212 34.10 35.00 34.00 34.80 0.70 2.05% 34.75 11 34.80 6 13.33
2018-08-07 2362 693036 394 24339300 34.80 35.45 34.80 35.00 0.20 0.57% 34.95 3 35.00 1 13.41
2018-08-08 2362 837191 396 29541386 35.10 35.40 35.10 35.40 0.40 1.14% 35.30 11 35.40 48 13.56
2018-08-09 2362 1260606 429 44579131 35.45 35.65 34.65 34.65 0.75 -2.12% 34.65 12 34.75 1 13.28
2018-08-10 2362 624981 362 21544899 34.65 34.70 34.15 34.30 0.35 -1.01% 34.25 13 34.40 1 13.14
2018-08-13 2362 1216165 690 39707283 34.15 34.15 31.80 32.15 2.15 -6.27% 32.15 2 32.20 30 12.32
2018-08-14 2362 612530 319 19986420 32.65 32.80 32.35 32.50 0.35 1.09% 32.50 1 32.60 2 12.60
2018-08-15 2362 741021 378 23628462 32.55 32.55 31.40 31.80 0.70 -2.15% 31.70 3 31.80 4 12.33
2018-08-16 2362 493114 285 15494514 31.60 31.75 31.20 31.30 0.50 -1.57% 31.30 17 31.35 11 12.13
2018-08-17 2362 195608 109 6182879 31.45 31.80 31.40 31.40 0.10 0.32% 31.40 24 31.45 4 12.17
2018-08-20 2362 373350 185 11745820 31.35 31.65 31.30 31.35 0.05 -0.16% 31.35 2 31.40 3 12.15
2018-08-21 2362 234934 176 7385124 31.35 31.55 31.25 31.50 0.15 0.48% 31.50 15 31.55 6 12.21
2018-08-22 2362 326724 199 10226051 31.50 31.60 31.20 31.20 0.30 -0.95% 31.20 15 31.25 1 12.09
2018-08-23 2362 330622 186 10298982 31.10 31.30 31.05 31.20 0.00 0% 31.20 2 31.25 3 12.09
2018-08-24 2362 368047 195 11357796 31.05 31.05 30.75 30.85 0.35 -1.12% 30.80 3 30.85 8 11.96
2018-08-27 2362 442582 258 13830213 30.85 31.55 30.80 31.45 0.60 1.94% 31.35 2 31.45 70 12.19
2018-08-28 2362 271614 181 8580988 31.70 31.80 31.50 31.60 0.15 0.48% 31.50 5 31.60 1 12.25
2018-08-29 2362 416956 259 13058077 31.55 31.70 31.05 31.15 0.45 -1.42% 31.15 3 31.20 1 12.07
2018-08-30 2362 408102 237 12732137 31.30 31.40 30.90 31.40 0.25 0.8% 31.25 1 31.40 5 12.17
2018-08-31 2362 30358948 185 959256665 31.30 31.60 31.15 31.60 0.20 0.64% 31.35 8 31.60 29 12.25
2018-09-03 2362 1068200 562 34351678 31.80 32.80 31.55 31.90 0.30 0.95% 31.90 10 32.00 10 12.36
2018-09-04 2362 306461 190 9730269 31.95 32.00 31.55 31.60 0.30 -0.94% 31.60 1 31.70 1 12.25
2018-09-05 2362 327871 230 10317129 31.60 31.65 31.25 31.25 0.35 -1.11% 31.25 1 31.40 2 12.11
2018-09-06 2362 224415 147 7018126 31.25 31.45 31.05 31.20 0.05 -0.16% 31.20 6 31.25 1 12.09
2018-09-07 2362 739062 369 22521720 31.05 31.05 30.10 30.20 1.00 -3.21% 30.15 9 30.25 1 11.71
2018-09-10 2362 594639 318 17510976 30.20 30.20 29.00 29.75 0.45 -1.49% 29.70 67 29.75 9 11.53
2018-09-11 2362 305250 156 9104322 29.55 30.20 29.20 30.10 0.35 1.18% 30.10 42 30.15 2 11.67
2018-09-12 2362 427891 225 12699772 30.00 30.00 29.45 29.60 0.50 -1.66% 29.55 2 29.60 11 11.47
2018-09-13 2362 337154 270 10131433 29.60 30.40 29.60 30.15 0.55 1.86% 30.15 2 30.25 2 11.69
2018-09-14 2362 248029 194 7422813 30.15 30.25 29.75 29.85 0.30 -1% 29.85 7 29.95 4 11.57
2018-09-17 2362 395974 248 11740577 29.65 29.75 29.55 29.55 0.30 -1.01% 29.55 1 29.60 4 11.45
2018-09-18 2362 167808 140 4959616 29.60 29.75 29.30 29.70 0.15 0.51% 29.60 3 29.70 5 11.51
2018-09-19 2362 550614 424 16466765 29.65 30.00 29.65 29.80 0.10 0.34% 29.80 16 29.90 1 11.55
2018-09-20 2362 331333 210 9758906 29.85 29.90 29.35 29.45 0.35 -1.17% 29.45 8 29.50 5 11.41
2018-09-21 2362 334300 204 9891099 29.55 29.85 29.45 29.55 0.10 0.34% 29.55 19 29.60 1 11.45
2018-09-25 2362 233342 160 6910155 29.55 29.90 29.50 29.60 0.05 0.17% 29.50 30 29.60 2 11.47
2018-09-26 2362 144580 101 4275659 29.50 29.75 29.50 29.55 0.05 -0.17% 29.50 14 29.60 4 11.45
2018-09-27 2362 436684 204 12912977 29.55 29.85 29.45 29.50 0.05 -0.17% 29.50 4 29.55 17 11.43
2018-09-28 2362 724409 376 21142050 29.50 29.65 29.00 29.00 0.50 -1.69% 29.00 33 29.15 2 11.24
2018-10-01 2362 420802 195 12152997 29.00 29.00 28.65 28.95 0.05 -0.17% 28.95 8 29.00 5 11.22
2018-10-02 2362 378885 161 10986119 29.00 29.15 28.85 28.90 0.05 -0.17% 28.90 28 29.00 5 11.20
2018-10-03 2362 326957 146 9428110 29.00 29.00 28.75 28.80 0.10 -0.35% 28.80 12 28.85 6 11.16
2018-10-04 2362 507532 231 14500783 28.80 28.95 28.45 28.50 0.30 -1.04% 28.45 30 28.50 3 11.05
2018-10-05 2362 631580 250 17741021 28.10 28.50 27.95 27.95 0.55 -1.93% 27.90 15 27.95 8 10.83
2018-10-08 2362 230371 132 6455516 27.95 28.20 27.95 28.00 0.05 0.18% 28.00 7 28.05 1 10.85
2018-10-09 2362 340301 182 9478146 28.00 28.05 27.65 28.00 0.00 0% 27.90 1 28.00 27 10.85
2018-10-11 2362 1206945 591 31457385 27.20 27.35 25.50 25.65 2.35 -8.39% 25.65 20 25.80 5 9.94
2018-10-12 2362 537636 327 14020817 25.45 26.70 25.45 26.35 0.70 2.73% 26.35 1 26.60 7 10.21
2018-10-15 2362 773665 507 20055453 26.35 26.35 25.75 25.85 0.50 -1.9% 25.85 1 25.90 1 10.02
2018-10-16 2362 314450 224 8164944 25.95 26.30 25.75 25.85 0.00 0% 25.85 1 25.95 8 10.02
2018-10-17 2362 378562 192 9814417 26.20 26.25 25.75 25.80 0.05 -0.19% 25.80 9 25.85 1 10.00
2018-10-18 2362 258213 169 6641188 25.80 26.00 25.60 25.75 0.05 -0.19% 25.75 9 25.80 7 9.98
2018-10-19 2362 864603 336 21868436 25.60 25.60 25.00 25.40 0.35 -1.36% 25.35 3 25.40 14 9.84
2018-10-22 2362 191580 117 4910055 25.60 25.75 25.40 25.75 0.35 1.38% 25.70 1 25.75 3 9.98
2018-10-23 2362 734000 424 18662500 25.70 25.75 25.10 25.10 0.65 -2.52% 25.10 13 25.30 27 9.73
2018-10-24 2362 371313 215 9384531 25.30 25.40 25.10 25.25 0.15 0.6% 25.20 5 25.25 1 9.79
2018-10-25 2362 623350 342 15356023 25.00 25.00 24.40 24.50 0.75 -2.97% 24.50 5 24.55 2 9.50
2018-10-26 2362 634973 346 15347892 24.80 24.80 23.80 24.30 0.20 -0.82% 24.10 2 24.30 12 9.42
2018-10-29 2362 328813 180 7936688 24.30 24.35 24.00 24.00 0.30 -1.23% 24.00 20 24.20 4 9.30
2018-10-30 2362 431695 269 10307999 24.00 24.20 23.50 23.60 0.40 -1.67% 23.60 4 23.70 2 9.15
2018-10-31 2362 418912 274 10055038 23.60 24.20 23.60 24.05 0.45 1.91% 24.05 6 24.20 3 9.32
2018-11-01 2362 367100 222 8916650 24.05 24.50 23.95 24.30 0.25 1.04% 24.30 5 24.45 5 9.42
2018-11-02 2362 485730 305 11951578 24.40 24.80 24.35 24.80 0.50 2.06% 24.70 6 24.80 3 9.61
2018-11-05 2362 504802 257 12536109 24.80 24.95 24.65 24.90 0.10 0.4% 24.85 2 24.95 7 9.65
2018-11-06 2362 298534 177 7482806 24.95 25.25 24.90 25.15 0.25 1% 25.00 1 25.15 5 9.75
2018-11-07 2362 389500 255 9935648 25.15 25.70 25.15 25.70 0.55 2.19% 25.60 105 25.75 9 9.96
2018-11-08 2362 329477 196 8477830 25.90 25.95 25.55 25.80 0.10 0.39% 25.75 1 25.80 7 10.00
2018-11-09 2362 252900 140 6475579 25.80 25.80 25.45 25.65 0.15 -0.58% 25.65 2 25.70 4 9.94
2018-11-12 2362 273542 146 6966411 25.25 25.70 25.25 25.35 0.30 -1.17% 25.35 1 25.60 6 9.83
2018-11-13 2362 274384 132 6878218 25.10 25.25 24.95 25.05 0.30 -1.18% 25.05 13 25.20 1 9.71
2018-11-14 2362 809324 249 20736129 25.05 25.70 25.05 25.55 0.50 2% 25.50 39 25.60 1 9.71
2018-11-16 2362 679620 481 18553827 26.85 27.55 26.85 27.55 0.75 7.83% 27.50 1 27.55 12 10.48
2018-11-19 2362 638295 395 17788155 27.80 28.30 27.45 27.70 0.15 0.54% 27.65 1 27.70 3 10.53
2018-11-20 2362 223000 132 6153800 27.60 27.80 27.45 27.55 0.15 -0.54% 27.55 11 27.65 4 10.48
2018-11-21 2362 278037 179 7635469 27.50 27.75 27.05 27.70 0.15 0.54% 27.70 22 27.75 5 10.53
2018-11-22 2362 359046 209 10047820 27.70 28.35 27.70 27.75 0.05 0.18% 27.75 11 27.95 6 10.55
2018-11-23 2362 173424 105 4777910 27.60 27.75 27.45 27.55 0.20 -0.72% 27.50 13 27.55 1 10.48
2018-11-26 2362 334601 189 9352685 27.55 28.15 27.55 27.85 0.30 1.09% 27.85 27 27.90 8 10.59
2018-11-27 2362 423437 229 11968459 28.10 28.55 27.85 28.45 0.60 2.15% 28.45 5 28.55 4 10.82
2018-11-28 2362 886462 407 25627339 28.50 29.30 28.50 29.10 0.65 2.28% 29.10 8 29.15 10 11.06
2018-11-29 2362 832043 348 24637122 29.30 29.80 29.25 29.75 0.65 2.23% 29.65 17 29.75 1 11.31
2018-11-30 2362 1494677 462 44958278 29.80 30.60 29.70 30.50 0.75 2.52% 30.40 3 30.50 5 11.60
2018-12-03 2362 621949 360 18996146 30.70 30.80 30.30 30.60 0.10 0.33% 30.55 1 30.60 7 11.63
2018-12-04 2362 536291 289 16405004 30.30 30.95 30.30 30.75 0.15 0.49% 30.75 12 30.80 7 11.69
2018-12-05 2362 564280 256 17168339 30.40 30.70 30.15 30.65 0.10 -0.33% 30.60 1 30.65 7 11.65
2018-12-06 2362 1039484 405 31271094 30.65 30.65 29.50 30.00 0.65 -2.12% 30.00 40 30.10 60 11.41
2018-12-07 2362 458155 242 13933412 30.10 30.75 30.10 30.60 0.60 2% 30.60 34 30.65 8 11.63
2018-12-10 2362 443100 177 13488300 30.40 30.65 30.15 30.65 0.05 0.16% 30.60 4 30.70 29 11.65
2018-12-11 2362 378500 184 11585199 30.40 30.90 30.25 30.65 0.00 0% 30.65 5 30.70 19 11.65
2018-12-12 2362 483015 258 14762003 30.65 30.85 30.45 30.50 0.15 -0.49% 30.45 24 30.50 5 11.60
2018-12-13 2362 411591 272 12628812 30.50 30.85 30.45 30.85 0.35 1.15% 30.80 1 30.85 25 11.73
2018-12-14 2362 475874 260 14558294 30.80 30.80 30.35 30.75 0.10 -0.32% 30.55 5 30.75 17 11.69
2018-12-17 2362 195855 102 5962747 30.60 30.60 30.35 30.50 0.25 -0.81% 30.40 9 30.50 28 11.60
2018-12-18 2362 911334 343 27308035 30.40 30.50 29.55 29.55 0.95 -3.11% 29.55 17 29.80 1 11.24
2018-12-19 2362 478723 216 14361624 29.70 30.20 29.60 30.20 0.65 2.2% 30.10 3 30.20 25 11.48
2018-12-20 2362 621328 279 18841036 30.30 30.55 30.00 30.50 0.30 0.99% 30.40 4 30.50 11 11.60
2018-12-21 2362 252867 113 7716443 30.15 30.70 30.10 30.70 0.20 0.66% 30.70 1199 30.75 13 11.67
2018-12-22 2362 1242105 632 39104285 30.70 31.95 30.35 31.95 1.25 4.07% 31.90 7 31.95 6 12.15
2018-12-24 2362 469200 283 14842500 31.90 31.90 31.50 31.50 0.45 -1.41% 31.50 8 31.65 2 11.98
2018-12-25 2362 437219 267 13316857 30.80 30.90 29.90 30.60 0.90 -2.86% 30.60 14 30.65 5 11.63
2018-12-26 2362 284000 148 8659200 30.60 30.75 30.35 30.60 0.00 0% 30.45 2 30.60 9 11.63
2018-12-27 2362 1184094 452 35817262 30.90 31.15 29.85 30.15 0.45 -1.47% 30.10 10 30.15 6 11.46
2018-12-28 2362 466631 263 13972286 29.80 30.45 29.55 30.45 0.30 1% 30.30 2 30.45 10 11.58