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　30.45
0
0%		30.10
-0.35
-1.15%		29.55
-0.55
-1.83%		 　29.60
0.05
0.17%		29.45
-0.15
-0.51%		29.80
0.35
1.19%		29.40
-0.4
-1.34%		30.00
0.6
2.04%		 　30.35
0.35
1.17%		29.80
-0.55
-1.81%		29.85
0.05
0.17%		29.55
-0.3
-1.01%		29.55
0
0%		 　29.50
-0.05
-0.17%		29.35
-0.15
-0.51%		29.35
0
0%		29.70
0.35
1.19%		29.75
0.05
0.17%		 　29.60
-0.15
-0.5%		29.45
-0.15
-0.51%		29.25
-0.2
-0.68%		 29.68
2 月　　　　　　　　　　29.15
-0.1
-0.34%		29.20
0.05
0.17%		29.05
-0.15
-0.51%		29.25
0.2
0.69%		 　　29.05
-0.2
-0.68%		29.30
0.25
0.86%		29.70
0.4
1.37%		29.30
-0.4
-1.35%		29.55
0.25
0.85%		 　29.60
0.05
0.17%		29.95
0.35
1.18%		29.95
0
0%		 29.63
3 月　　　30.40
0.45
1.5%		30.20
-0.2
-0.66%		30.20
0
0%		29.90
-0.3
-0.99%		29.85
-0.05
-0.17%		 　29.85
0
0%		29.80
-0.05
-0.17%		29.70
-0.1
-0.34%		29.55
-0.15
-0.51%		29.65
0.1
0.34%		 　29.70
0.05
0.17%		29.65
-0.05
-0.17%		30.05
0.4
1.35%		29.90
-0.15
-0.5%		29.90
0
0%		 　29.65
-0.25
-0.84%		29.40
-0.25
-0.84%		29.45
0.05
0.17%		29.25
-0.2
-0.68%		29.30
0.05
0.17%		 29.72
4 月29.25
-0.05
-0.17%		29.35
0.1
0.34%		29.35
0
0%		 　　　29.80
0.45
1.53%		29.70
-0.1
-0.34%		30.40
0.7
2.36%		30.00
-0.4
-1.32%		29.80
-0.2
-0.67%		 　29.70
-0.1
-0.34%		 29.95
0.25
0.84%		29.50
-0.45
-1.5%		29.60
0.1
0.34%		 　29.55
-0.05
-0.17%		29.80
0.25
0.85%		30.10
0.3
1.01%		29.90
-0.2
-0.66%		29.75
-0.15
-0.5%		 　29.50
-0.25
-0.84%		29.40
-0.1
-0.34%		 29.7
5 月　29.55
0.15
0.51%		29.55
0
0%		 　29.10
-0.45
-1.52%		29.60
0.5
1.72%		29.55
-0.05
-0.17%		28.65
-0.9
-3.05%		28.25
-0.4
-1.4%		 　28.05
-0.2
-0.71%		28.00
-0.05
-0.18%		28.20
0.2
0.71%		27.85
-0.35
-1.24%		27.75
-0.1
-0.36%		 　28.30
0.55
1.98%		 28.80
0.5
1.77%		28.40
-0.4
-1.39%		28.35
-0.05
-0.18%		 　28.80
0.45
1.59%		27.30
-1.5
-5.21%		27.80
0.5
1.83%		28.05
0.25
0.9%		28.00
-0.05
-0.18%		28.5
6 月 　28.10
0.1
0.36%		28.00
-0.1
-0.36%		28.00
0
0%		27.65
-0.35
-1.25%		 　　27.70
0.05
0.18%		28.35
0.65
2.35%		28.10
-0.25
-0.88%		27.80
-0.3
-1.07%		27.95
0.15
0.54%		 　28.15
0.2
0.72%		28.15
0
0%		29.90
1.75
6.22%		30.00
0.1
0.33%		30.85
0.85
2.83%		 　30.60
-0.25
-0.81%		30.35
-0.25
-0.82%		30.30
-0.05
-0.16%		31.35
1.05
3.47%		31.00
-0.35
-1.12%		 29.27
7 月31.40
0.4
1.29%		31.50
0.1
0.32%		30.95
-0.55
-1.75%		31.30
0.35
1.13%		31.35
0.05
0.16%		 　31.30
-0.05
-0.16%		31.30
0
0%		31.40
0.1
0.32%		31.50
0.1
0.32%		31.80
0.3
0.95%		 　31.85
0.05
0.16%		31.90
0.05
0.16%		31.60
-0.3
-0.94%		31.80
0.2
0.63%		31.95
0.15
0.47%		 　32.00
0.05
0.16%		31.95
-0.05
-0.16%		31.55
-0.4
-1.25%		31.70
0.15
0.48%		31.70
0
0%		 　31.80
0.1
0.32%		31.90
0.1
0.31%		31.85
-0.05
-0.16%		31.64
8 月31.90
0.05
0.16%		31.95
0.05
0.16%		 　31.50
-0.45
-1.41%		31.70
0.2
0.63%		31.80
0.1
0.32%		31.95
0.15
0.47%		 　　32.50
0.55
1.72%		33.00
0.5
1.54%		33.45
0.45
1.36%		33.45
0
0%		33.35
-0.1
-0.3%		 　30.90
-2.45
-7.35%		30.15
-0.75
-2.43%		30.45
0.3
1%		30.55
0.1
0.33%		30.40
-0.15
-0.49%		 　30.00
-0.4
-1.32%		30.25
0.25
0.83%		30.00
-0.25
-0.83%		30.35
0.35
1.17%		30.50
0.15
0.49%		 31.36
9 月　30.45
-0.05
-0.16%		30.30
-0.15
-0.49%		30.70
0.4
1.32%		30.65
-0.05
-0.16%		30.80
0.15
0.49%		 　30.85
0.05
0.16%		30.80
-0.05
-0.16%		30.60
-0.2
-0.65%		30.75
0.15
0.49%		 　　30.90
0.15
0.49%		30.60
-0.3
-0.97%		30.95
0.35
1.14%		31.00
0.05
0.16%		31.55
0.55
1.77%		 　31.15
-0.4
-1.27%		31.15
0
0%		31.45
0.3
0.96%		31.45
0
0%		31.45
0
0%		 30.99
10 月31.35
-0.1
-0.32%		31.20
-0.15
-0.48%		30.80
-0.4
-1.28%		30.65
-0.15
-0.49%		 　30.80
0.15
0.49%		30.75
-0.05
-0.16%		30.60
-0.15
-0.49%		 　　　30.80
0.2
0.65%		31.00
0.2
0.65%		30.90
-0.1
-0.32%		30.50
-0.4
-1.29%		30.45
-0.05
-0.16%		 　33.45
3
9.85%		36.75
3.3
9.87%		39.35
2.6
7.07%		39.25
-0.1
-0.25%		39.50
0.25
0.64%		 　38.50
-1
-2.53%		37.85
-0.65
-1.69%		37.70
-0.15
-0.4%		36.85
-0.85
-2.25%		33.7
11 月36.45
-0.4
-1.09%		 　36.35
-0.1
-0.27%		39.15
2.8
7.7%		40.00
0.85
2.17%		41.00
1
2.5%		41.80
0.8
1.95%		 　41.95
0.15
0.36%		41.90
-0.05
-0.12%		41.10
-0.8
-1.91%		37.00
-4.1
-9.98%		37.00
0
0%		 　38.80
1.8
4.86%		39.60
0.8
2.06%		39.80
0.2
0.51%		39.25
-0.55
-1.38%		38.30
-0.95
-2.42%		 　37.20
-1.1
-2.87%		37.05
-0.15
-0.4%		37.00
-0.05
-0.13%		38.00
1
2.7%		38.00
0
0%		 38.78
12 月　38.00
0
0%		38.10
0.1
0.26%		36.95
-1.15
-3.02%		37.05
0.1
0.27%		37.25
0.2
0.54%		 　37.80
0.55
1.48%		37.80
0
0%		38.40
0.6
1.59%		37.75
-0.65
-1.69%		36.75
-1
-2.65%		 　37.95
1.2
3.27%		38.15
0.2
0.53%		38.25
0.1
0.26%		38.00
-0.25
-0.65%		37.65
-0.35
-0.92%		 　36.75
-0.9
-2.39%		37.00
0.25
0.68%		37.45
0.45
1.22%		37.95
0.5
1.34%		37.55
-0.4
-1.05%		 　36.70
-0.85
-2.26%		36.80
0.1
0.27%		37.51

說明:最高漲幅:9.87%最低跌幅:-9.98% 最高價:41.95最低價:27.30平均價:31.79,灰色底表示週末,漲142天(59.85)元,跌137天(-49.6)元,平盤24天
10%=3,8%=1,7%=1,6%=1,5%=2,3%=6,2%=26,1%=48,0%=78,-0%=1,-1%=1,-2%=2,-3%=7,-4%=16,-5%=53,-6%=57,

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
2019-01-02 2362 277340 203 8367700 30.45 30.45 30.00 30.45 0.00 0% 30.15 19 30.45 14 11.58
2019-01-03 2362 212468 135 6394893 30.40 30.40 30.00 30.10 0.35 -1.15% 30.10 5 30.15 1 11.44
2019-01-04 2362 365218 209 10789820 29.85 29.85 29.15 29.55 0.55 -1.83% 29.55 89 29.65 4 11.24
2019-01-07 2362 507120 154 15046002 29.80 29.85 29.55 29.60 0.05 0.17% 29.60 15 29.65 39 11.25
2019-01-08 2362 300100 163 8852093 29.65 29.75 29.35 29.45 0.15 -0.51% 29.45 45 29.50 3 11.20
2019-01-09 2362 613097 291 18135574 29.65 29.80 29.30 29.80 0.35 1.19% 29.65 9 29.80 22 11.33
2019-01-10 2362 305176 134 9027168 29.80 29.80 29.35 29.40 0.40 -1.34% 29.40 2 29.50 1 11.18
2019-01-11 2362 863275 396 25636900 29.40 30.15 29.00 30.00 0.60 2.04% 29.95 38 30.00 34 11.41
2019-01-14 2362 1271894 489 38567451 30.00 30.80 29.80 30.35 0.35 1.17% 30.30 1 30.35 25 11.54
2019-01-15 2362 149479 112 4454225 30.30 30.30 29.50 29.80 0.55 -1.81% 29.80 5 29.85 3 11.33
2019-01-16 2362 150827 89 4494610 29.80 30.00 29.60 29.85 0.05 0.17% 29.85 17 29.90 10 11.35
2019-01-17 2362 120310 110 3574245 29.95 29.95 29.55 29.55 0.30 -1.01% 29.55 18 29.65 13 11.24
2019-01-18 2362 125901 81 3733282 29.55 29.80 29.50 29.55 0.00 0% 29.55 10 29.75 6 11.24
2019-01-21 2362 85754 58 2535692 29.80 29.80 29.50 29.50 0.05 -0.17% 29.50 12 29.55 9 11.22
2019-01-22 2362 115250 90 3377037 29.30 29.45 29.20 29.35 0.15 -0.51% 29.35 1 29.45 1 11.16
2019-01-23 2362 98338 62 2879669 29.10 29.40 29.10 29.35 0.00 0% 29.25 15 29.35 6 11.16
2019-01-24 2362 421638 181 12483466 29.35 29.90 29.20 29.70 0.35 1.19% 29.60 1 29.70 4 11.29
2019-01-25 2362 195887 152 5805153 29.70 29.80 29.30 29.75 0.05 0.17% 29.50 4 29.75 4 11.31
2019-01-28 2362 99633 77 2943097 29.60 29.60 29.45 29.60 0.15 -0.5% 29.50 21 29.60 61 11.25
2019-01-29 2362 112234 80 3304306 29.50 29.65 29.30 29.45 0.15 -0.51% 29.40 4 29.45 69 11.20
2019-01-30 2362 353662 187 10336112 29.55 29.55 29.15 29.25 0.20 -0.68% 29.25 87 29.40 2 11.12
2019-02-11 2362 264705 149 7705445 29.30 29.30 29.00 29.15 0.10 -0.34% 29.05 1 29.15 62 11.08
2019-02-12 2362 116761 90 3408870 29.00 29.25 29.00 29.20 0.05 0.17% 29.20 32 29.30 5 11.10
2019-02-13 2362 352282 202 10227492 29.10 29.30 28.95 29.05 0.15 -0.51% 29.05 95 29.25 4 11.05
2019-02-14 2362 149487 98 4371495 29.05 29.30 29.05 29.25 0.20 0.69% 29.25 4 29.30 10 11.12
2019-02-18 2362 186087 146 5408173 29.15 29.25 28.95 29.05 0.10 -0.68% 29.00 88 29.20 13 11.05
2019-02-19 2362 90554 57 2643647 29.00 29.30 29.00 29.30 0.25 0.86% 29.30 3 29.35 7 11.14
2019-02-20 2362 279549 193 8263224 29.35 29.75 29.35 29.70 0.40 1.37% 29.65 1 29.70 6 11.29
2019-02-21 2362 243329 147 7163389 29.65 29.70 29.30 29.30 0.40 -1.35% 29.30 111 29.35 4 11.14
2019-02-22 2362 189705 142 5605530 29.40 29.65 29.35 29.55 0.25 0.85% 29.55 13 29.60 1 11.24
2019-02-25 2362 213888 107 6343283 29.65 29.75 29.55 29.60 0.05 0.17% 29.60 1 29.65 4 11.25
2019-02-26 2362 300525 159 8959593 29.70 29.95 29.70 29.95 0.35 1.18% 29.95 1 30.00 14 11.39
2019-02-27 2362 218718 120 6529545 29.95 30.00 29.75 29.95 0.00 0% 29.80 70 29.95 15 11.39
2019-03-04 2362 397759 229 12022418 30.00 30.55 30.00 30.40 0.45 1.5% 30.40 17 30.45 2 11.56
2019-03-05 2362 130594 111 3954707 30.50 30.50 30.10 30.20 0.20 -0.66% 30.20 3 30.35 2 11.48
2019-03-06 2362 124730 101 3757450 30.40 30.40 30.00 30.20 0.00 0% 30.10 1 30.20 5 11.48
2019-03-07 2362 141978 98 4252144 30.05 30.15 29.85 29.90 0.30 -0.99% 29.90 6 30.05 2 11.37
2019-03-08 2362 144359 69 4305059 30.00 30.00 29.70 29.85 0.05 -0.17% 29.80 1 29.85 1 11.35
2019-03-11 2362 121358 99 3613748 29.70 29.90 29.70 29.85 0.00 0% 29.85 3 29.90 5 11.35
2019-03-12 2362 117883 89 3521562 29.85 29.95 29.80 29.80 0.05 -0.17% 29.75 17 29.80 4 11.33
2019-03-13 2362 87431 56 2603507 29.80 29.90 29.70 29.70 0.10 -0.34% 29.70 28 29.80 12 11.29
2019-03-14 2362 267400 210 7972969 29.80 29.95 29.55 29.55 0.15 -0.51% 29.55 3 29.80 5 11.24
2019-03-15 2362 269882 146 8033706 29.70 29.90 29.65 29.65 0.10 0.34% 29.65 22 29.75 1 11.27
2019-03-18 2362 254671 169 7561510 29.65 29.80 29.60 29.70 0.05 0.17% 29.70 2 29.80 8 11.29
2019-03-19 2362 316324 231 9406705 29.90 29.90 29.65 29.65 0.05 -0.17% 29.65 19 29.80 3 11.27
2019-03-20 2362 601685 233 17950176 29.65 30.05 29.65 30.05 0.40 1.35% 29.95 4 30.05 1 11.43
2019-03-21 2362 365391 245 10973180 30.05 30.20 29.90 29.90 0.15 -0.5% 29.85 14 29.90 18 11.37
2019-03-22 2362 269692 158 8036335 29.95 30.00 29.65 29.90 0.00 0% 29.90 1 29.95 21 11.37
2019-03-25 2362 191495 83 5683651 29.60 29.80 29.60 29.65 0.25 -0.84% 29.65 8 29.75 4 11.27
2019-03-26 2362 214113 119 6325820 29.65 29.75 29.40 29.40 0.25 -0.84% 29.35 22 29.40 1 11.18
2019-03-27 2362 151789 133 4453194 29.30 29.45 29.25 29.45 0.05 0.17% 29.35 1 29.45 7 11.20
2019-03-28 2362 254435 153 7463423 29.35 29.45 29.25 29.25 0.20 -0.68% 29.25 23 29.35 4 12.39
2019-03-29 2362 207396 131 6066029 29.25 29.35 29.15 29.30 0.05 0.17% 29.25 2 29.30 35 12.42
2019-04-01 2362 208138 160 6077419 29.30 29.35 29.10 29.25 0.05 -0.17% 29.20 2 29.25 3 12.39
2019-04-02 2362 256201 169 7512976 29.30 29.40 29.20 29.35 0.10 0.34% 29.35 1 29.40 11 12.44
2019-04-03 2362 150886 114 4420319 29.30 29.35 29.20 29.35 0.00 0% 29.30 2 29.40 10 12.44
2019-04-08 2362 577495 301 17107550 29.35 30.05 29.30 29.80 0.45 1.53% 29.75 15 29.85 11 12.63
2019-04-09 2362 175935 123 5239228 29.85 29.85 29.70 29.70 0.10 -0.34% 29.70 17 29.75 1 12.58
2019-04-10 2362 1110544 578 33761706 30.10 30.65 30.10 30.40 0.70 2.36% 30.35 3 30.40 27 12.88
2019-04-11 2362 691068 394 20813278 30.40 30.60 29.70 30.00 0.40 -1.32% 30.00 37 30.10 3 12.71
2019-04-12 2362 251206 181 7489795 29.75 30.00 29.65 29.80 0.20 -0.67% 29.75 2 29.80 3 12.63
2019-04-15 2362 463445 304 13842476 29.85 30.20 29.60 29.70 0.10 -0.34% 29.70 19 29.85 5 12.58
2019-04-17 2362 483932 356 14464570 29.75 30.10 29.70 29.95 0.20 0.84% 29.90 1 29.95 2 12.69
2019-04-18 2362 569080 195 16848929 29.85 30.00 29.35 29.50 0.45 -1.5% 29.50 28 29.60 3 12.50
2019-04-19 2362 189827 114 5632644 29.60 29.80 29.55 29.60 0.10 0.34% 29.60 10 29.65 4 12.54
2019-04-22 2362 185339 98 5495364 29.65 29.90 29.55 29.55 0.05 -0.17% 29.55 42 29.60 1 12.52
2019-04-23 2362 273576 130 8098918 29.60 29.80 29.50 29.80 0.25 0.85% 29.70 2 29.80 1 12.63
2019-04-24 2362 527762 294 15903518 30.00 30.30 30.00 30.10 0.30 1.01% 30.10 20 30.15 16 12.75
2019-04-25 2362 210084 118 6287355 30.15 30.15 29.80 29.90 0.20 -0.66% 29.90 8 29.95 3 12.67
2019-04-26 2362 235107 132 7020166 29.95 30.00 29.75 29.75 0.15 -0.5% 29.75 9 29.85 2 12.61
2019-04-29 2362 213022 130 6303693 29.90 29.90 29.50 29.50 0.25 -0.84% 29.50 19 29.60 1 12.50
2019-04-30 2362 134200 96 3952718 29.60 29.60 29.40 29.40 0.10 -0.34% 29.35 34 29.55 6 12.46
2019-05-02 2362 137441 110 4056441 29.40 29.60 29.40 29.55 0.15 0.51% 29.50 1 29.60 27 12.52
2019-05-03 2362 310359 110 9175668 29.70 29.70 29.50 29.55 0.00 0% 29.55 18 29.60 15 12.52
2019-05-06 2362 451175 262 13153864 29.50 29.50 29.00 29.10 0.45 -1.52% 29.05 1 29.15 2 12.33
2019-05-07 2362 188930 136 5569373 29.35 29.65 29.35 29.60 0.50 1.72% 29.55 6 29.65 2 18.50
2019-05-08 2362 198212 132 5827082 29.30 29.55 29.20 29.55 0.05 -0.17% 29.50 2 29.55 12 18.47
2019-05-09 2362 523600 269 15182118 29.50 29.50 28.60 28.65 0.90 -3.05% 28.65 7 28.75 10 17.91
2019-05-10 2362 8968927 280 253447386 28.50 28.90 28.05 28.25 0.40 -1.4% 28.25 204 28.30 11 17.66
2019-05-13 2362 357321 174 10067955 28.30 28.40 28.00 28.05 0.20 -0.71% 28.00 20 28.05 2 17.53
2019-05-14 2362 379501 265 10520778 27.50 28.20 27.30 28.00 0.05 -0.18% 27.90 2 28.00 3 17.50
2019-05-15 2362 229800 178 6485577 28.10 28.45 27.80 28.20 0.20 0.71% 28.15 4 28.20 1 17.62
2019-05-16 2362 176150 117 4921791 28.20 28.20 27.70 27.85 0.35 -1.24% 27.85 4 27.90 7 17.41
2019-05-17 2362 286314 162 8004865 28.10 28.15 27.75 27.75 0.10 -0.36% 27.70 36 27.85 4 17.34
2019-05-20 2362 260396 186 7310697 27.70 28.30 27.65 28.30 0.55 1.98% 28.10 8 28.30 1 17.69
2019-05-22 2362 103112 70 2955718 28.85 28.85 28.55 28.80 0.05 1.77% 28.65 1 28.80 7 18.00
2019-05-23 2362 243349 198 6880060 28.55 28.55 28.20 28.40 0.40 -1.39% 28.30 1 28.40 1 17.75
2019-05-24 2362 79790 69 2260077 28.10 28.45 28.10 28.35 0.05 -0.18% 28.30 2 28.35 27 17.72
2019-05-27 2362 494819 281 14220211 28.35 29.00 28.25 28.80 0.45 1.59% 28.80 1 29.00 3 18.00
2019-05-28 2362 616540 236 16985174 28.80 28.95 27.30 27.30 1.50 -5.21% 27.30 34 28.70 1 17.06
2019-05-29 2362 621387 421 17267096 27.75 27.90 27.65 27.80 0.50 1.83% 27.75 16 27.80 17 17.38
2019-05-30 2362 207220 189 5813685 27.80 28.15 27.75 28.05 0.25 0.9% 28.05 1 28.10 10 17.53
2019-05-31 2362 234700 210 6596869 28.05 28.25 28.00 28.00 0.05 -0.18% 27.95 5 28.00 14 17.50
2019-06-03 2362 149824 132 4181528 27.90 28.25 27.50 28.10 0.10 0.36% 28.05 1 28.20 5 17.56
2019-06-04 2362 85981 69 2411817 27.90 28.25 27.90 28.00 0.10 -0.36% 27.95 6 28.00 12 17.50
2019-06-05 2362 94450 72 2650650 28.25 28.30 27.95 28.00 0.00 0% 27.95 9 28.05 44 17.50
2019-06-06 2362 139475 107 3886882 28.00 28.05 27.65 27.65 0.35 -1.25% 27.60 43 27.70 1 17.28
2019-06-10 2362 119518 85 3316746 27.75 27.85 27.70 27.70 0.05 0.18% 27.70 3 27.85 29 17.31
2019-06-11 2362 263975 167 7417444 27.75 28.35 27.75 28.35 0.65 2.35% 28.05 1 28.35 9 17.72
2019-06-12 2362 57503 54 1613755 28.25 28.25 27.95 28.10 0.25 -0.88% 28.00 6 28.10 1 17.56
2019-06-13 2362 154623 108 4300066 27.90 27.90 27.75 27.80 0.30 -1.07% 27.80 13 27.85 4 17.38
2019-06-14 2362 151499 125 4245245 27.80 28.20 27.75 27.95 0.15 0.54% 27.95 36 28.05 1 17.47
2019-06-17 2362 69191 71 1942361 28.00 28.15 28.00 28.15 0.20 0.72% 27.95 3 28.15 1 17.59
2019-06-18 2362 67470 46 1895260 28.15 28.15 27.95 28.15 0.00 0% 28.00 7 28.15 22 17.59
2019-06-19 2362 1347053 770 39837520 29.50 30.00 29.15 29.90 1.75 6.22% 29.85 2 29.90 62 18.69
2019-06-20 2362 437387 250 13032050 29.90 30.00 29.65 30.00 0.10 0.33% 30.00 29 30.05 21 18.75
2019-06-21 2362 1138772 397 34728705 29.95 30.85 29.90 30.85 0.85 2.83% 30.45 44 30.85 3 19.28
2019-06-24 2362 478707 271 14638976 30.75 30.75 30.40 30.60 0.25 -0.81% 30.55 15 30.60 3 19.12
2019-06-25 2362 235447 131 7151399 30.55 30.60 30.15 30.35 0.25 -0.82% 30.35 12 30.40 23 18.97
2019-06-26 2362 130525 102 3952601 30.35 30.45 30.15 30.30 0.05 -0.16% 30.25 26 30.30 2 18.94
2019-06-27 2362 1364041 783 42769726 31.20 31.90 30.95 31.35 1.05 3.47% 31.30 2 31.35 18 19.59
2019-06-28 2362 250505 175 7766605 31.20 31.30 30.90 31.00 0.35 -1.12% 30.95 10 31.00 6 19.38
2019-07-01 2362 550552 290 17127547 31.00 31.40 30.70 31.40 0.40 1.29% 31.35 2 31.40 12 19.62
2019-07-02 2362 827119 338 25981884 31.40 31.50 31.20 31.50 0.10 0.32% 31.45 45 31.50 7 19.69
2019-07-03 2362 536291 273 16460411 30.65 31.00 30.35 30.95 0.00 -1.75% 30.95 88 31.00 17 19.34
2019-07-04 2362 347953 198 10802887 31.00 31.30 30.70 31.30 0.35 1.13% 31.20 2 31.30 20 19.56
2019-07-05 2362 742936 385 23246753 31.05 31.45 31.05 31.35 0.05 0.16% 31.25 1 31.35 21 19.59
2019-07-08 2362 442629 213 13826561 31.30 31.35 31.10 31.30 0.05 -0.16% 31.25 1 31.30 2 19.56
2019-07-09 2362 394420 210 12339659 31.15 31.40 31.10 31.30 0.00 0% 31.30 28 31.35 30 19.56
2019-07-10 2362 448113 183 14026724 31.30 31.40 31.20 31.40 0.10 0.32% 31.40 16 31.45 19 19.62
2019-07-11 2362 364440 150 11457170 31.40 31.50 31.30 31.50 0.10 0.32% 31.40 17 31.50 177 19.69
2019-07-12 2362 527725 280 16739056 31.50 31.80 31.50 31.80 0.30 0.95% 31.75 15 31.80 28 19.88
2019-07-15 2362 222757 116 7099871 31.95 31.95 31.80 31.85 0.05 0.16% 31.85 2 31.90 56 19.91
2019-07-16 2362 280258 111 8915289 31.90 31.95 31.70 31.90 0.05 0.16% 31.80 10 31.90 26 19.94
2019-07-17 2362 503022 285 15846141 31.85 31.85 31.35 31.60 0.30 -0.94% 31.60 6 31.70 5 19.75
2019-07-18 2362 444415 226 14039962 31.40 31.80 31.30 31.80 0.20 0.63% 31.70 8 31.80 10 19.88
2019-07-19 2362 663450 278 21190560 31.90 32.00 31.75 31.95 0.15 0.47% 31.90 2 31.95 3 19.97
2019-07-22 2362 453705 176 14508918 31.90 32.10 31.90 32.00 0.05 0.16% 31.95 11 32.00 35 20.00
2019-07-23 2362 419647 120 13378142 31.95 32.00 31.80 31.95 0.05 -0.16% 31.95 1 32.00 133 19.97
2019-07-24 2362 448100 181 14197288 32.00 32.00 31.55 31.55 0.40 -1.25% 31.55 10 31.65 1 19.72
2019-07-25 2362 292200 116 9252699 31.55 31.75 31.55 31.70 0.15 0.48% 31.70 5 31.75 18 19.81
2019-07-26 2362 244938 117 7751443 31.70 31.70 31.55 31.70 0.00 0% 31.70 13 31.75 15 19.81
2019-07-29 2362 402249 179 12766216 31.75 31.80 31.65 31.80 0.10 0.32% 31.75 16 31.80 1 19.88
2019-07-30 2362 422911 161 13453925 31.80 31.90 31.65 31.90 0.10 0.31% 31.80 20 31.90 17 19.94
2019-07-31 2362 451115 235 14383584 31.85 32.00 31.80 31.85 0.05 -0.16% 31.85 45 31.90 4 19.91
2019-08-01 2362 490101 176 15545906 31.80 31.90 31.55 31.90 0.05 0.16% 31.85 17 31.90 46 19.94
2019-08-02 2362 1123392 381 35738434 31.70 32.10 31.30 31.95 0.05 0.16% 31.95 10 32.00 86 19.97
2019-08-05 2362 904203 363 28490544 31.70 31.85 31.10 31.50 0.45 -1.41% 31.45 15 31.50 6 19.69
2019-08-06 2362 988722 389 30742927 30.90 31.70 30.20 31.70 0.20 0.63% 31.70 4 31.75 3 19.81
2019-08-07 2362 825350 305 26192729 31.60 32.00 31.30 31.80 0.10 0.32% 31.75 1 31.80 89 19.88
2019-08-08 2362 940210 303 30034846 31.70 32.05 31.65 31.95 0.15 0.47% 31.95 12 32.00 68 19.97
2019-08-12 2362 1223132 443 39471567 31.90 32.55 31.85 32.50 0.55 1.72% 32.50 4 32.55 21 20.31
2019-08-13 2362 1208266 621 39995034 32.50 33.60 32.50 33.00 0.50 1.54% 32.95 22 33.00 1 20.62
2019-08-14 2362 1108105 483 36761697 33.20 33.50 32.70 33.45 0.45 1.36% 33.40 19 33.45 4 20.40
2019-08-15 2362 1056324 477 35156536 33.10 33.45 33.00 33.45 0.00 0% 33.40 17 33.45 21 20.40
2019-08-16 2362 1419673 682 47817757 33.45 33.90 33.35 33.35 0.10 -0.3% 33.35 27 33.40 30 20.34
2019-08-19 2362 2199321 1317 69343961 33.00 33.35 30.90 30.90 2.45 -7.35% 30.90 24 31.00 5 18.84
2019-08-20 2362 1563340 878 47513381 30.90 30.95 30.05 30.15 0.75 -2.43% 30.15 22 30.20 1 18.38
2019-08-21 2362 459505 311 13993700 30.35 30.55 30.30 30.45 0.30 1% 30.45 16 30.50 1 18.57
2019-08-22 2362 775220 428 23663895 30.55 30.70 30.25 30.55 0.10 0.33% 30.40 5 30.55 6 18.63
2019-08-23 2362 284129 125 8655512 30.50 30.50 30.40 30.40 0.15 -0.49% 30.40 18 30.50 7 18.54
2019-08-26 2362 245111 161 7340546 29.90 30.10 29.75 30.00 0.40 -1.32% 29.95 12 30.00 4 18.29
2019-08-27 2362 679416 221 20468370 30.10 30.25 29.85 30.25 0.25 0.83% 30.10 1 30.25 1 18.45
2019-08-28 2362 244181 144 7351380 30.25 30.25 30.00 30.00 0.25 -0.83% 30.00 48 30.05 2 18.29
2019-08-29 2362 73430 68 2214984 30.00 30.35 30.00 30.35 0.35 1.17% 30.10 6 30.35 13 18.51
2019-08-30 2362 138921 89 4225803 30.40 30.55 30.30 30.50 0.15 0.49% 30.35 2 30.50 9 18.60
2019-09-02 2362 196054 102 5934240 30.40 30.45 30.10 30.45 0.05 -0.16% 30.45 1 30.50 2 18.57
2019-09-03 2362 210500 102 6380924 30.45 30.45 30.25 30.30 0.15 -0.49% 30.30 8 30.35 10 18.48
2019-09-04 2362 112566 113 3441212 30.25 30.75 30.25 30.70 0.40 1.32% 30.60 1 30.70 6 18.72
2019-09-05 2362 188430 95 5783865 30.85 30.85 30.65 30.65 0.05 -0.16% 30.65 6 30.75 14 18.69
2019-09-06 2362 289033 131 8903508 30.80 30.90 30.70 30.80 0.15 0.49% 30.80 6 30.85 1 18.78
2019-09-09 2362 281504 77 8704320 30.80 30.95 30.80 30.85 0.05 0.16% 30.85 8 30.95 15 18.81
2019-09-10 2362 153533 84 4681258 30.95 30.95 30.30 30.80 0.05 -0.16% 30.60 1 30.80 18 18.78
2019-09-11 2362 143358 104 4384149 30.70 30.70 30.45 30.60 0.20 -0.65% 30.50 1 30.60 5 18.66
2019-09-12 2362 4631707 92 141744432 30.85 30.85 30.60 30.75 0.15 0.49% 30.70 2 30.75 3 18.75
2019-09-16 2362 872440 227 27045500 30.90 31.25 30.55 30.90 0.15 0.49% 30.90 5 31.00 4 18.84
2019-09-17 2362 512067 176 15825444 30.80 31.20 30.60 30.60 0.30 -0.97% 30.60 7 30.75 2 18.66
2019-09-18 2362 333322 266 10335967 30.80 31.20 30.80 30.95 0.35 1.14% 30.95 2 31.00 1 18.87
2019-09-19 2362 132221 87 4077882 30.85 31.05 30.70 31.00 0.05 0.16% 30.85 2 31.00 14 18.90
2019-09-20 2362 6430999 108 199407817 30.95 31.55 30.80 31.55 0.55 1.77% 30.90 3 31.55 5 19.24
2019-09-23 2362 224409 148 6984679 31.45 31.45 31.05 31.15 0.40 -1.27% 31.10 2 31.15 34 18.99
2019-09-24 2362 149327 103 4637164 31.15 31.20 30.90 31.15 0.00 0% 30.90 4 31.15 11 18.99
2019-09-25 2362 387700 277 12100658 30.90 31.50 30.80 31.45 0.30 0.96% 31.30 1 31.45 21 19.18
2019-09-26 2362 302059 190 9453587 31.45 31.45 31.05 31.45 0.00 0% 31.35 3 31.45 7 19.18
2019-09-27 2362 313413 210 9835726 31.55 31.55 31.20 31.45 0.00 0% 31.30 8 31.45 22 19.18
2019-10-01 2362 87036 75 2720072 31.45 31.45 31.20 31.35 0.10 -0.32% 31.30 2 31.35 10 19.12
2019-10-02 2362 99175 84 3090131 31.40 31.40 31.05 31.20 0.15 -0.48% 31.05 3 31.20 2 19.02
2019-10-03 2362 121845 102 3750875 31.00 31.00 30.75 30.80 0.40 -1.28% 30.75 11 30.80 2 18.78
2019-10-04 2362 178558 137 5473073 30.85 30.85 30.55 30.65 0.15 -0.49% 30.65 20 30.75 1 18.69
2019-10-07 2362 135031 100 4131402 30.60 30.80 30.50 30.80 0.15 0.49% 30.55 1 30.80 10 18.78
2019-10-08 2362 160853 131 4944477 30.65 30.90 30.65 30.75 0.05 -0.16% 30.70 7 30.85 9 18.75
2019-10-09 2362 237987 182 7328749 30.95 30.95 30.60 30.60 0.15 -0.49% 30.60 13 30.75 1 18.66
2019-10-14 2362 319248 287 9823898 30.75 30.95 30.60 30.80 0.20 0.65% 30.75 1 30.80 1 18.78
2019-10-15 2362 527075 365 16303610 30.75 31.00 30.75 31.00 0.20 0.65% 30.95 6 31.00 239 18.90
2019-10-16 2362 394457 300 12182575 31.00 31.05 30.75 30.90 0.10 -0.32% 30.90 20 31.05 8 18.84
2019-10-17 2362 325652 270 9965481 30.90 30.90 30.35 30.50 0.40 -1.29% 30.50 27 30.60 1 18.60
2019-10-18 2362 2329361 502 70544150 30.60 30.65 30.00 30.45 0.05 -0.16% 30.40 51 30.45 4 18.57
2019-10-21 2362 1844433 553 61696269 33.45 33.45 33.45 33.45 3.00 9.85% 33.45 1741 0.00 0 20.40
2019-10-22 2362 8941866 2795 325522104 35.30 36.75 35.30 36.75 3.30 9.87% 36.75 1833 0.00 0 22.41
2019-10-23 2362 13702709 7123 532868981 38.75 39.90 37.50 39.35 2.60 7.07% 38.30 5 39.35 5 23.99
2019-10-24 2362 5342841 2964 210695505 40.40 40.60 38.35 39.25 0.10 -0.25% 39.00 21 39.25 27 23.93
2019-10-25 2362 3689446 2016 145604289 39.95 40.20 38.60 39.50 0.25 0.64% 39.45 17 39.50 68 24.09
2019-10-28 2362 2404187 1238 93031146 39.45 39.45 38.00 38.50 1.00 -2.53% 38.50 13 38.55 1 23.48
2019-10-29 2362 2115135 1177 81015834 38.45 39.20 37.25 37.85 0.65 -1.69% 37.85 1 37.90 20 23.08
2019-10-30 2362 1572249 1063 59957360 38.20 38.85 37.55 37.70 0.15 -0.4% 37.65 24 37.70 1 22.99
2019-10-31 2362 1929647 1063 71075206 37.90 38.05 36.20 36.85 0.85 -2.25% 36.80 38 36.85 2 22.47
2019-11-01 2362 1122210 597 40857516 36.85 36.95 36.10 36.45 0.40 -1.09% 36.45 3 36.50 1 22.23
2019-11-04 2362 2499123 1377 92028035 36.45 37.70 36.20 36.35 0.10 -0.27% 36.35 7 36.45 1 22.16
2019-11-05 2362 6474569 3381 247860991 36.60 39.35 36.45 39.15 2.80 7.7% 38.85 1 39.15 19 23.87
2019-11-06 2362 4358306 2032 170584040 38.90 40.00 38.00 40.00 0.85 2.17% 39.65 1 40.00 64 24.39
2019-11-07 2362 4857440 2256 194482995 40.00 41.00 39.00 41.00 1.00 2.5% 40.00 10 41.00 35 25.00
2019-11-08 2362 5472439 2664 225139503 40.90 41.80 40.40 41.80 0.80 1.95% 41.60 2 41.80 4 25.49
2019-11-11 2362 3912788 1900 162374091 41.40 41.95 40.80 41.95 0.15 0.36% 41.80 1 41.95 26 25.58
2019-11-12 2362 6934303 2698 287698095 41.80 41.90 40.95 41.90 0.05 -0.12% 41.30 42 41.90 78 25.55
2019-11-13 2362 5969464 2363 244579895 41.20 41.30 40.65 41.10 0.80 -1.91% 41.00 5 41.10 143 19.76
2019-11-14 2362 11052742 4769 424428154 40.50 40.85 37.00 37.00 4.10 -9.98% 0.00 0 37.00 232 17.79
2019-11-15 2362 1950281 1172 72427247 37.00 37.65 36.55 37.00 0.00 0% 37.00 69 37.05 6 17.79
2019-11-18 2362 2380139 1255 90747810 37.40 38.80 37.10 38.80 1.80 4.86% 38.30 3 38.80 58 18.65
2019-11-19 2362 2274102 1295 89271962 38.70 39.70 38.10 39.60 0.80 2.06% 39.55 29 39.60 42 19.04
2019-11-20 2362 5293350 1675 210313529 39.70 40.45 38.75 39.80 0.20 0.51% 39.80 29 39.85 7 19.13
2019-11-21 2362 5330336 1791 209387585 39.50 40.00 38.90 39.25 0.55 -1.38% 39.25 27 39.30 13 18.87
2019-11-22 2362 6172628 2213 237098150 39.25 39.25 37.75 38.30 0.95 -2.42% 38.20 10 38.30 24 18.41
2019-11-25 2362 4074952 1962 152550306 38.30 38.35 37.05 37.20 1.10 -2.87% 37.20 2 37.25 1 17.88
2019-11-26 2362 1401203 660 52316669 37.50 37.85 37.05 37.05 0.15 -0.4% 37.05 161 37.20 22 17.81
2019-11-27 2362 1264296 703 46611440 37.15 37.30 36.60 37.00 0.05 -0.13% 36.90 1 37.00 19 17.79
2019-11-28 2362 1983860 1009 73778906 37.25 38.00 36.70 38.00 1.00 2.7% 37.20 1 38.00 81 18.27
2019-11-29 2362 2344375 1204 88535272 37.70 38.00 37.45 38.00 0.00 0% 37.65 4 38.00 171 18.27
2019-12-02 2362 1912089 963 72253105 37.95 38.00 37.45 38.00 0.00 0% 37.70 1 38.00 1 18.27
2019-12-03 2362 1496262 674 56733576 37.65 38.10 37.60 38.10 0.10 0.26% 37.95 30 38.10 15 18.32
2019-12-04 2362 4380138 1990 163669891 37.90 37.90 36.90 36.95 1.15 -3.02% 36.95 27 37.00 3 17.76
2019-12-05 2362 858995 463 31890260 37.00 37.35 36.90 37.05 0.10 0.27% 37.05 15 37.20 10 17.81
2019-12-06 2362 684138 344 25375256 37.35 37.45 36.85 37.25 0.20 0.54% 37.00 2 37.25 45 17.91
2019-12-09 2362 749935 394 28087240 37.25 37.80 37.05 37.80 0.55 1.48% 37.70 7 37.80 15 18.17
2019-12-10 2362 980402 592 36958042 37.60 37.90 37.45 37.80 0.00 0% 37.75 4 37.80 2 18.17
2019-12-11 2362 2700250 1515 104303646 38.20 39.30 38.20 38.40 0.60 1.59% 38.40 18 38.55 4 18.46
2019-12-12 2362 1472288 888 56047639 38.50 38.70 37.75 37.75 0.65 -1.69% 37.75 205 37.95 5 18.15
2019-12-13 2362 2795149 1765 103412135 37.85 38.05 36.70 36.75 1.00 -2.65% 36.75 17 36.85 2 17.67
2019-12-16 2362 1385934 905 52457804 37.20 38.30 37.05 37.95 1.20 3.27% 37.90 14 37.95 10 18.25
2019-12-17 2362 1615485 947 61515947 38.15 38.45 37.65 38.15 0.20 0.53% 38.10 5 38.15 10 18.34
2019-12-18 2362 1606890 979 61753992 38.45 38.80 38.15 38.25 0.10 0.26% 38.20 12 38.25 11 18.39
2019-12-19 2362 836312 513 31559857 37.90 38.10 37.40 38.00 0.25 -0.65% 37.80 1 38.00 4 18.27
2019-12-20 2362 1964481 639 74026933 38.00 38.15 37.50 37.65 0.35 -0.92% 37.60 75 37.65 124 18.10
2019-12-23 2362 2251494 1362 83143899 37.95 37.95 36.50 36.75 0.90 -2.39% 36.75 9 36.80 8 17.67
2019-12-24 2362 518500 373 19113373 37.05 37.05 36.70 37.00 0.25 0.68% 36.90 5 37.00 23 17.79
2019-12-25 2362 518405 313 19261163 36.75 37.45 36.70 37.45 0.45 1.22% 37.25 1 37.45 47 18.00
2019-12-26 2362 993318 608 37489753 37.35 38.00 37.05 37.95 0.50 1.34% 37.85 2 37.95 2 18.25
2019-12-27 2362 1321101 613 49894094 38.20 38.20 37.55 37.55 0.40 -1.05% 37.55 21 37.65 1 18.05
2019-12-30 2362 1916786 1188 70733221 37.55 37.55 36.70 36.70 0.85 -2.26% 36.70 12 36.80 1 17.64
2019-12-31 2362 337952 246 12433693 36.60 37.00 36.60 36.80 0.10 0.27% 36.75 4 36.80 9 17.69