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　36.70
0
0%		36.90
0.2
0.54%		 　36.20
-0.7
-1.9%		36.70
0.5
1.38%		36.60
-0.1
-0.27%		35.55
-1.05
-2.87%		35.65
0.1
0.28%		 　35.90
0.25
0.7%		36.30
0.4
1.11%		36.15
-0.15
-0.41%		36.45
0.3
0.83%		36.65
0.2
0.55%		 　37.00
0.35
0.95%		 　　　　　　　　33.30
-3.7
-10%		34.55
1.25
3.75%		35.95
2 月 　33.60
-0.95
-2.75%		33.85
0.25
0.74%		33.55
-0.3
-0.89%		33.75
0.2
0.6%		33.00
-0.75
-2.22%		 　32.00
-1
-3.03%		32.15
0.15
0.47%		32.50
0.35
1.09%		32.35
-0.15
-0.46%		32.00
-0.35
-1.08%		 　31.75
-0.25
-0.78%		31.70
-0.05
-0.16%		32.00
0.3
0.95%		32.05
0.05
0.16%		31.60
-0.45
-1.4%		 　31.00
-0.6
-1.9%		30.65
-0.35
-1.13%		30.35
-0.3
-0.98%		30.65
0.3
0.99%		 32.05
3 月　31.65
1
3.26%		31.75
0.1
0.32%		31.60
-0.15
-0.47%		31.75
0.15
0.47%		31.60
-0.15
-0.47%		 　31.00
-0.6
-1.9%		30.75
-0.25
-0.81%		30.75
0
0%		29.90
-0.85
-2.76%		28.00
-1.9
-6.35%		 　27.20
-0.8
-2.86%		27.20
0
0%		27.10
-0.1
-0.37%		25.10
-2
-7.38%		27.10
2
7.97%		 　26.60
-0.5
-1.85%		27.05
0.45
1.69%		28.00
0.95
3.51%		28.40
0.4
1.43%		28.20
-0.2
-0.7%		 　28.60
0.4
1.42%		28.75
0.15
0.52%		28.9
4 月28.80
0.05
0.17%		 　　　29.10
0.3
1.04%		29.45
0.35
1.2%		29.65
0.2
0.68%		30.20
0.55
1.85%		30.50
0.3
0.99%		 　30.65
0.15
0.49%		31.10
0.45
1.47%		31.45
0.35
1.13%		31.45
0
0%		31.50
0.05
0.16%		 　31.45
-0.05
-0.16%		30.50
-0.95
-3.02%		30.60
0.1
0.33%		30.60
0
0%		30.75
0.15
0.49%		 　31.40
0.65
2.11%		32.00
0.6
1.91%		33.10
1.1
3.44%		33.00
-0.1
-0.3%		 30.82
5 月　　　30.70
-2.3
-6.97%		30.60
-0.1
-0.33%		30.10
-0.5
-1.63%		 29.80
-0.3
-1%		 　30.25
0.45
1.51%		29.70
-0.55
-1.82%		29.90
0.2
0.67%		29.80
-0.1
-0.33%		29.75
-0.05
-0.17%		 　29.95
0.2
0.67%		29.95
0
0%		29.55
-0.4
-1.34%		29.70
0.15
0.51%		29.15
-0.55
-1.85%		 　29.05
-0.1
-0.34%		29.70
0.65
2.24%		29.65
-0.05
-0.17%		29.50
-0.15
-0.51%		29.00
-0.5
-1.69%		 29.77
6 月29.65
0.65
2.24%		29.75
0.1
0.34%		30.65
0.9
3.03%		30.50
-0.15
-0.49%		30.95
0.45
1.48%		 　31.20
0.25
0.81%		31.15
-0.05
-0.16%		30.95
-0.2
-0.64%		29.90
-1.05
-3.39%		29.60
-0.3
-1%		 　29.20
-0.4
-1.35%		29.90
0.7
2.4%		29.75
-0.15
-0.5%		29.85
0.1
0.34%		29.55
-0.3
-1.01%		 　30.10
0.55
1.86%		29.90
-0.2
-0.66%		29.90
0
0%		 　　　29.45
-0.45
-1.51%		29.65
0.2
0.68%		 30.05
7 月29.70
0.05
0.17%		29.70
0
0%		29.80
0.1
0.34%		 　30.50
0.7
2.35%		30.15
-0.35
-1.15%		30.65
0.5
1.66%		30.30
-0.35
-1.14%		 　　29.85
-0.45
-1.49%		29.60
-0.25
-0.84%		29.95
0.35
1.18%		29.65
-0.3
-1%		29.80
0.15
0.51%		 　29.75
-0.05
-0.17%		30.20
0.45
1.51%		30.35
0.15
0.5%		31.70
1.35
4.45%		 　　30.45
-1.25
-3.94%		31.20
0.75
2.46%		32.60
1.4
4.49%		32.80
0.2
0.61%		33.10
0.3
0.91%		30.49
8 月 　32.90
-0.2
-0.6%		32.50
-0.4
-1.22%		31.40
-1.1
-3.38%		31.60
0.2
0.64%		31.50
-0.1
-0.32%		 　　30.90
-0.6
-1.9%		29.05
-1.85
-5.99%		29.40
0.35
1.2%		29.55
0.15
0.51%		 　30.25
0.7
2.37%		30.15
-0.1
-0.33%		29.60
-0.55
-1.82%		30.40
0.8
2.7%		30.35
-0.05
-0.16%		 　29.95
-0.4
-1.32%		29.70
-0.25
-0.83%		29.90
0.2
0.67%		29.95
0.05
0.17%		30.15
0.2
0.67%		 29.60
-0.55
-1.82%		30.46
9 月30.00
0.4
1.35%		30.25
0.25
0.83%		30.50
0.25
0.83%		30.50
0
0%		 　30.55
0.05
0.16%		 　30.65
0.1
0.33%		30.65
0
0%		 　30.65
0
0%		 30.65
0
0%		30.95
0.3
0.98%		31.15
0.2
0.65%		 　　30.55
-0.6
-1.93%		 29.55
-1
-3.27%		29.05
-0.5
-1.69%		 　　28.80
-0.25
-0.86%		28.95
0.15
0.52%		 30.17
10 月　　　　　29.30
0.35
1.21%		 29.35
0.05
0.17%		 　　29.15
-0.2
-0.68%		29.15
0
0%		29.25
0.1
0.34%		28.90
-0.35
-1.2%		28.80
-0.1
-0.35%		 　　29.10
0.3
1.04%		29.00
-0.1
-0.34%		29.00
0
0%		29.00
0
0%		 　29.25
0.25
0.86%		29.25
0
0%		29.00
-0.25
-0.85%		29.10
0.1
0.34%		28.90
-0.2
-0.69%		 29.11
11 月　28.90
0
0%		29.10
0.2
0.69%		29.20
0.1
0.34%		29.35
0.15
0.51%		29.40
0.05
0.17%		 　29.50
0.1
0.34%		29.30
-0.2
-0.68%		29.65
0.35
1.19%		29.60
-0.05
-0.17%		29.55
-0.05
-0.17%		 　29.80
0.25
0.85%		 30.05
0.25
0.84%		30.10
0.05
0.17%		 　　30.10
0
0%		30.05
-0.05
-0.17%		30.20
0.15
0.5%		29.95
-0.25
-0.83%		30.20
0.25
0.83%		 　30.60
0.4
1.32%		 29.8
12 月30.45
-0.15
-0.49%		30.25
-0.2
-0.66%		 30.40
0.15
0.5%		 　30.25
-0.15
-0.49%		 　　29.45
-0.8
-2.64%		 　　　29.95
0.5
1.7%		 29.85
-0.1
-0.33%		 　30.00
0.15
0.5%		29.60
-0.4
-1.33%		 　29.80
0.2
0.68%		 　30.00
0.2
0.67%		29.95
-0.05
-0.17%		30.10
0.15
0.5%		　29.99

說明:最高漲幅:7.97%最低跌幅:-10% 最高價:37.00最低價:25.10平均價:30.55,灰色底表示週末,漲141天(50.85)元,跌126天(-63.85)元,平盤22天
8%=1,4%=4,3%=8,2%=23,1%=75,0%=52,-0%=2,-1%=2,-2%=2,-3%=3,-4%=15,-5%=24,-6%=35,-7%=43,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2020-01-02 2362 282513 201 10409400 37.00 37.05 36.70 36.70 0.10 0% 36.70 4 36.90 2 17.64
2020-01-03 2362 967508 538 35405342 36.95 37.05 36.10 36.90 0.20 0.54% 36.85 20 36.90 9 17.74
2020-01-06 2362 1282763 576 46483018 36.60 36.60 35.85 36.20 0.70 -1.9% 36.15 14 36.20 2 17.40
2020-01-07 2362 640349 415 23325437 36.25 36.75 36.00 36.70 0.50 1.38% 36.60 2 36.70 7 17.64
2020-01-08 2362 884599 474 32392852 36.25 36.90 36.10 36.60 0.10 -0.27% 36.55 4 36.60 78 17.60
2020-01-09 2362 3034016 1850 109202713 36.90 36.90 35.55 35.55 1.05 -2.87% 35.55 118 35.75 2 17.09
2020-01-10 2362 472605 340 16822716 35.80 35.80 35.40 35.65 0.10 0.28% 35.55 5 35.65 20 17.14
2020-01-13 2362 304601 223 10922634 35.65 36.00 35.65 35.90 0.25 0.7% 35.80 7 35.90 3 17.26
2020-01-14 2362 562409 387 20290882 35.95 36.30 35.75 36.30 0.40 1.11% 36.15 2 36.30 39 17.45
2020-01-15 2362 310555 257 11186761 36.30 36.30 35.75 36.15 0.15 -0.41% 36.15 1 36.20 38 17.38
2020-01-16 2362 574822 359 20914559 36.25 36.50 36.10 36.45 0.30 0.83% 36.35 89 36.45 1 17.52
2020-01-17 2362 769402 390 28186431 36.45 36.75 36.45 36.65 0.20 0.55% 36.65 119 36.70 23 17.62
2020-01-20 2362 783597 337 28804669 36.80 37.00 36.45 37.00 0.35 0.95% 36.95 333 37.00 129 17.79
2020-01-30 2362 2401971 700 80092881 33.40 34.30 33.30 33.30 3.70 -10% 0.00 0 33.30 11 16.01
2020-01-31 2362 1393310 636 47187859 33.60 34.60 32.50 34.55 1.25 3.75% 34.50 2 34.55 85 16.61
2020-02-03 2362 1417854 523 46940405 33.20 33.60 32.35 33.60 0.95 -2.75% 33.40 1 33.60 82 16.15
2020-02-04 2362 637450 261 21537304 33.40 34.00 33.30 33.85 0.25 0.74% 33.80 1 33.85 11 16.27
2020-02-05 2362 737200 285 24718158 33.85 33.90 33.35 33.55 0.30 -0.89% 33.50 2 33.55 6 16.13
2020-02-06 2362 506292 219 16997489 33.85 33.85 33.40 33.75 0.20 0.6% 33.70 2 33.75 6 16.23
2020-02-07 2362 597706 284 19835666 33.75 33.75 33.00 33.00 0.75 -2.22% 33.00 9 33.05 1 15.87
2020-02-10 2362 1261520 528 40282791 32.45 32.45 31.65 32.00 1.00 -3.03% 31.95 3 32.00 110 15.38
2020-02-11 2362 849280 291 27170510 31.75 32.20 31.75 32.15 0.15 0.47% 32.05 2 32.15 36 15.46
2020-02-12 2362 373597 268 12091731 32.25 32.60 32.10 32.50 0.35 1.09% 32.35 2 32.50 10 15.62
2020-02-13 2362 584000 346 18913900 32.10 32.55 32.10 32.35 0.15 -0.46% 32.20 8 32.35 1 15.55
2020-02-14 2362 194424 152 6237018 32.00 32.20 32.00 32.00 0.35 -1.08% 32.00 22 32.05 3 15.38
2020-02-17 2362 163772 129 5210046 31.80 31.90 31.75 31.75 0.25 -0.78% 31.75 31 31.80 1 15.26
2020-02-18 2362 224647 174 7135826 31.90 32.00 31.65 31.70 0.05 -0.16% 31.65 27 31.70 1 15.24
2020-02-19 2362 247000 161 7895800 31.90 32.15 31.75 32.00 0.30 0.95% 31.95 8 32.00 3 15.38
2020-02-20 2362 303515 173 9735580 32.00 32.20 31.95 32.05 0.05 0.16% 32.05 4 32.10 8 15.41
2020-02-21 2362 406000 268 12915850 32.00 32.05 31.60 31.60 0.45 -1.4% 31.60 5 31.80 3 15.19
2020-02-24 2362 524000 356 16270450 31.45 31.45 30.80 31.00 0.60 -1.9% 30.90 1 31.00 6 14.90
2020-02-25 2362 337566 213 10310824 30.40 30.80 30.25 30.65 0.35 -1.13% 30.60 9 30.70 2 14.74
2020-02-26 2362 298000 235 9048950 30.30 30.50 30.25 30.35 0.30 -0.98% 30.35 7 30.40 1 14.59
2020-02-27 2362 1106813 633 33368395 30.35 31.00 29.55 30.65 0.30 0.99% 30.55 9 30.65 10 14.74
2020-03-02 2362 1213584 819 38264493 31.45 31.75 31.30 31.65 1.00 3.26% 31.60 7 31.65 1 15.22
2020-03-03 2362 574000 387 18386100 31.95 32.25 31.75 31.75 0.10 0.32% 31.75 13 31.85 7 15.26
2020-03-04 2362 237103 194 7487893 31.95 31.95 31.40 31.60 0.15 -0.47% 31.60 1 31.65 4 15.19
2020-03-05 2362 231801 174 7366408 31.80 31.95 31.70 31.75 0.15 0.47% 31.75 9 31.80 2 15.26
2020-03-06 2362 242000 198 7636550 31.70 31.80 31.40 31.60 0.15 -0.47% 31.50 2 31.60 3 15.19
2020-03-09 2362 742466 505 22854446 31.40 31.45 30.25 31.00 0.60 -1.9% 31.00 4 31.05 7 14.90
2020-03-10 2362 512756 350 15641004 30.50 30.90 30.20 30.75 0.25 -0.81% 30.65 2 30.75 19 14.78
2020-03-11 2362 637111 293 19555596 30.85 30.90 30.35 30.75 0.00 0% 30.75 4 30.80 11 14.78
2020-03-12 2362 1179867 599 35012636 30.45 30.45 29.05 29.90 0.85 -2.76% 29.85 8 29.90 16 14.38
2020-03-13 2362 1621000 836 44374850 27.90 28.10 26.95 28.00 1.90 -6.35% 28.00 30 28.10 1 13.46
2020-03-16 2362 862048 518 23628852 28.10 28.20 27.20 27.20 0.80 -2.86% 27.20 22 27.30 1 13.08
2020-03-17 2362 818715 374 21931405 26.00 27.20 25.70 27.20 0.00 0% 27.00 36 27.20 13 13.08
2020-03-18 2362 728547 441 19754663 27.20 27.40 26.75 27.10 0.10 -0.37% 27.05 1 27.10 2 13.03
2020-03-19 2362 1450588 658 36576868 26.40 26.40 24.55 25.10 2.00 -7.38% 25.10 18 25.15 22 12.07
2020-03-20 2362 881746 467 23451364 25.20 27.45 25.20 27.10 2.00 7.97% 27.00 23 27.10 1 13.03
2020-03-23 2362 310398 184 8185642 26.30 26.60 26.00 26.60 0.50 -1.85% 26.40 8 26.60 3 12.79
2020-03-24 2362 441102 275 11915107 26.85 27.30 26.70 27.05 0.45 1.69% 27.00 6 27.10 3 13.00
2020-03-25 2362 633842 356 17612940 27.45 28.00 27.45 28.00 0.95 3.51% 27.90 6 28.00 52 13.46
2020-03-26 2362 797442 451 22335100 28.00 28.50 27.30 28.40 0.40 1.43% 28.40 5 28.45 19 13.65
2020-03-27 2362 734370 335 20838283 28.90 29.00 27.95 28.20 0.20 -0.7% 28.00 8 28.20 16 13.56
2020-03-30 2362 757021 398 21443854 27.70 28.65 27.60 28.60 0.40 1.42% 28.60 1 28.65 17 13.75
2020-03-31 2362 474949 261 13639644 28.75 29.00 28.50 28.75 0.15 0.52% 28.65 21 28.75 3 13.82
2020-04-01 2362 668056 354 19077355 28.70 28.80 28.00 28.80 0.05 0.17% 28.80 16 28.85 26 16.27
2020-04-06 2362 620997 406 17964858 28.80 29.45 28.50 29.10 0.30 1.04% 29.00 7 29.10 33 16.44
2020-04-07 2362 542284 347 15918077 29.35 29.45 29.15 29.45 0.35 1.2% 29.30 15 29.45 8 16.64
2020-04-08 2362 522052 310 15419947 29.45 29.65 29.40 29.65 0.20 0.68% 29.65 4 29.70 20 16.75
2020-04-09 2362 873875 555 26223185 29.65 30.45 29.60 30.20 0.55 1.85% 30.15 10 30.20 4 17.06
2020-04-10 2362 342144 218 10381404 29.95 30.60 29.90 30.50 0.30 0.99% 30.45 10 30.50 6 17.23
2020-04-13 2362 444083 293 13585589 30.40 30.70 30.20 30.65 0.15 0.49% 30.65 6 30.70 21 17.32
2020-04-14 2362 609224 307 18816520 30.50 31.10 30.50 31.10 0.45 1.47% 31.00 12 31.10 53 17.57
2020-04-15 2362 625120 437 19516261 31.20 31.50 30.95 31.45 0.35 1.13% 31.35 11 31.45 3 17.77
2020-04-16 2362 561161 351 17603836 31.35 31.45 31.15 31.45 0.00 0% 31.40 15 31.45 16 17.77
2020-04-17 2362 902000 411 28506147 31.60 31.95 31.30 31.50 0.05 0.16% 31.40 7 31.50 14 17.80
2020-04-20 2362 386119 235 12070670 31.35 31.50 30.75 31.45 0.05 -0.16% 31.45 6 31.50 25 17.77
2020-04-21 2362 1087822 621 33223569 31.05 31.25 30.20 30.50 0.95 -3.02% 30.50 7 30.60 7 17.23
2020-04-22 2362 466572 220 14173866 30.30 30.60 30.10 30.60 0.10 0.33% 30.40 1 30.60 27 17.29
2020-04-23 2362 503527 311 15374324 30.40 30.80 30.35 30.60 0.00 0% 30.60 3 30.65 14 17.29
2020-04-24 2362 474481 236 14543317 30.70 30.90 30.50 30.75 0.15 0.49% 30.65 8 30.75 19 17.37
2020-04-27 2362 985265 383 30665678 30.85 31.45 30.70 31.40 0.65 2.11% 31.35 34 31.40 19 17.74
2020-04-28 2362 739120 393 23490814 31.55 32.00 31.30 32.00 0.60 1.91% 31.95 5 32.00 41 18.08
2020-04-29 2362 2327595 1240 76225885 32.30 33.30 31.55 33.10 1.10 3.44% 33.10 18 33.15 1 18.70
2020-04-30 2362 1490363 794 49829554 33.10 33.70 33.00 33.00 0.10 -0.3% 33.00 27 33.10 1 18.64
2020-05-04 2362 1032257 656 32211652 31.50 31.95 30.70 30.70 2.30 -6.97% 30.70 18 30.80 2 17.34
2020-05-05 2362 447307 275 13780492 31.00 31.10 30.60 30.60 0.10 -0.33% 30.60 3 30.70 12 17.29
2020-05-06 2362 476000 294 14453150 30.60 30.70 30.10 30.10 0.50 -1.63% 30.10 35 30.30 3 17.01
2020-05-08 2362 562435 352 16925493 30.55 30.60 29.80 29.80 0.50 -1% 29.80 8 30.00 4 16.84
2020-05-11 2362 287902 171 8706346 30.35 30.35 30.00 30.25 0.45 1.51% 30.25 33 30.35 9 17.09
2020-05-12 2362 407000 226 12196200 30.15 30.30 29.70 29.70 0.55 -1.82% 29.70 41 29.90 6 16.78
2020-05-13 2362 169000 102 5046400 29.80 30.00 29.65 29.90 0.20 0.67% 29.90 13 30.05 3 16.89
2020-05-14 2362 211000 125 6332150 29.90 30.20 29.80 29.80 0.10 -0.33% 29.80 18 29.85 5 16.84
2020-05-15 2362 340000 184 10171000 29.90 30.25 29.75 29.75 0.05 -0.17% 29.75 6 29.80 8 16.81
2020-05-18 2362 203095 122 6093679 30.10 30.20 29.85 29.95 0.20 0.67% 29.95 131 30.10 6 48.31
2020-05-19 2362 321000 188 9683500 30.25 30.55 29.95 29.95 0.00 0% 29.95 107 30.10 1 48.31
2020-05-20 2362 380000 194 11341350 29.90 30.15 29.55 29.55 0.40 -1.34% 29.55 8 29.60 2 47.66
2020-05-21 2362 88000 63 2618100 29.60 29.85 29.60 29.70 0.15 0.51% 29.70 16 29.75 1 47.90
2020-05-22 2362 400000 285 11846750 29.95 30.00 29.15 29.15 0.55 -1.85% 29.15 3 29.20 9 47.02
2020-05-25 2362 215000 138 6235450 29.30 29.30 28.80 29.05 0.10 -0.34% 29.05 15 29.15 1 46.85
2020-05-26 2362 306002 183 9086005 29.30 29.90 29.30 29.70 0.65 2.24% 29.65 3 29.70 2 47.90
2020-05-27 2362 146000 94 4337650 29.80 29.95 29.55 29.65 0.05 -0.17% 29.60 6 29.65 1 47.82
2020-05-28 2362 190000 133 5624950 29.65 29.95 29.40 29.50 0.15 -0.51% 29.50 1 29.60 8 47.58
2020-05-29 2362 499000 230 14519550 29.65 29.65 29.00 29.00 0.50 -1.69% 29.00 28 29.30 1 46.77
2020-06-01 2362 236000 172 6975300 29.05 29.80 29.05 29.65 0.65 2.24% 29.55 7 29.65 5 47.82
2020-06-02 2362 198787 128 5936382 29.70 30.10 29.70 29.75 0.10 0.34% 29.75 1 29.80 5 47.98
2020-06-03 2362 536000 397 16207050 29.95 30.80 29.85 30.65 0.90 3.03% 30.60 1 30.65 29 49.44
2020-06-04 2362 380000 257 11617250 30.80 31.05 30.30 30.50 0.15 -0.49% 30.45 1 30.55 2 49.19
2020-06-05 2362 301000 140 9209200 30.55 30.95 30.30 30.95 0.45 1.48% 30.90 5 30.95 6 49.92
2020-06-08 2362 392000 193 12192800 31.15 31.20 30.90 31.20 0.25 0.81% 31.15 4 31.20 2 50.32
2020-06-09 2362 307000 160 9543350 31.25 31.25 30.80 31.15 0.05 -0.16% 30.95 4 31.15 5 50.24
2020-06-10 2362 379000 188 11809350 31.10 31.35 30.95 30.95 0.20 -0.64% 30.90 59 31.05 1 49.92
2020-06-11 2362 444000 211 13452200 30.90 30.90 29.90 29.90 1.05 -3.39% 29.90 13 29.95 7 48.23
2020-06-12 2362 208000 152 6166250 29.55 29.85 29.50 29.60 0.30 -1% 29.60 12 29.75 1 47.74
2020-06-15 2362 394000 243 11684800 29.90 30.00 29.20 29.20 0.40 -1.35% 29.20 6 29.35 8 47.10
2020-06-16 2362 358000 200 10746950 29.45 30.50 29.45 29.90 0.70 2.4% 29.90 37 30.00 3 48.23
2020-06-17 2362 427588 300 12843741 29.90 30.35 29.75 29.75 0.15 -0.5% 29.75 8 29.90 5 47.98
2020-06-18 2362 315870 214 9489450 30.25 30.25 29.80 29.85 0.10 0.34% 29.85 4 29.90 3 48.15
2020-06-19 2362 476652 205 14135361 29.85 30.05 29.55 29.55 0.30 -1.01% 29.55 29 29.70 118 47.66
2020-06-22 2362 465896 259 14008083 29.75 30.30 29.75 30.10 0.55 1.86% 29.90 1 30.15 5 48.55
2020-06-23 2362 505734 221 15158345 30.35 30.35 29.80 29.90 0.20 -0.66% 29.90 5 30.00 14 48.23
2020-06-24 2362 251570 156 7530103 29.90 30.10 29.85 29.90 0.00 0% 29.90 16 29.95 4 48.23
2020-06-29 2362 424010 201 12505090 29.50 29.80 29.35 29.45 0.45 -1.51% 29.40 30 29.45 5 47.50
2020-06-30 2362 213072 127 6342774 29.60 29.90 29.60 29.65 0.20 0.68% 29.65 25 29.80 21 47.82
2020-07-01 2362 254282 133 7593111 29.65 30.05 29.65 29.70 0.05 0.17% 29.70 11 29.75 1 47.90
2020-07-02 2362 201563 138 5997683 29.60 29.95 29.55 29.70 0.00 0% 29.70 26 29.85 5 47.90
2020-07-03 2362 171716 108 5130089 29.80 30.00 29.80 29.80 0.10 0.34% 29.80 23 29.90 11 48.06
2020-07-06 2362 652574 383 19843158 30.05 30.85 29.95 30.50 0.70 2.35% 30.45 10 30.50 3 49.19
2020-07-07 2362 337796 183 10303336 30.85 30.95 30.15 30.15 0.35 -1.15% 30.15 9 30.35 6 48.63
2020-07-08 2362 455005 257 13821598 30.20 30.65 30.15 30.65 0.50 1.66% 30.60 15 30.65 7 49.44
2020-07-09 2362 304272 205 9210629 30.30 30.40 30.10 30.30 0.00 -1.14% 30.25 7 30.30 3 48.87
2020-07-13 2362 351788 198 10507619 30.00 30.10 29.75 29.85 0.15 -1.49% 29.80 9 29.85 12 48.15
2020-07-14 2362 215893 122 6412128 30.00 30.00 29.55 29.60 0.25 -0.84% 29.60 2 29.65 7 47.74
2020-07-15 2362 244270 145 7290030 29.85 29.95 29.70 29.95 0.35 1.18% 29.90 4 29.95 7 48.31
2020-07-16 2362 128899 100 3841260 29.95 30.10 29.60 29.65 0.30 -1% 29.65 9 29.80 2 47.82
2020-07-17 2362 320176 193 9474565 29.75 29.80 29.25 29.80 0.15 0.51% 29.50 1 29.80 12 48.06
2020-07-20 2362 319811 177 9436212 29.80 29.80 29.35 29.75 0.05 -0.17% 29.55 7 29.75 4 47.98
2020-07-21 2362 458006 287 13784530 29.50 30.40 29.50 30.20 0.45 1.51% 30.15 14 30.25 6 48.71
2020-07-22 2362 299278 165 9087392 30.35 30.70 30.05 30.35 0.15 0.5% 30.25 2 30.35 5 48.95
2020-07-23 2362 1597702 914 50190310 30.50 32.00 30.45 31.70 1.35 4.45% 31.70 11 31.75 10 51.13
2020-07-27 2362 583471 375 17874367 30.95 31.10 30.35 30.45 0.65 -3.94% 30.40 1 30.45 1 49.11
2020-07-28 2362 1320047 615 39834851 30.40 31.20 29.40 31.20 0.75 2.46% 31.20 1 31.45 2 50.32
2020-07-29 2362 2276982 941 73093564 30.85 32.85 30.55 32.60 1.40 4.49% 32.45 71 32.60 19 52.58
2020-07-30 2362 2104895 788 68492121 32.60 32.90 31.80 32.80 0.20 0.61% 32.75 58 32.80 7 52.90
2020-07-31 2362 2491449 1019 81314058 32.55 33.20 32.10 33.10 0.30 0.91% 33.10 201 33.15 31 53.39
2020-08-03 2362 2008108 1143 65346266 33.05 33.05 32.15 32.90 0.20 -0.6% 32.55 1 32.90 21 53.06
2020-08-04 2362 2162244 1073 69708163 32.90 32.90 31.95 32.50 0.40 -1.22% 32.30 2 32.50 22 52.42
2020-08-05 2362 4597077 2807 141704446 32.20 32.20 29.95 31.40 1.10 -3.38% 31.35 2 31.40 10 50.65
2020-08-06 2362 3050052 1541 94167077 31.00 31.60 30.40 31.60 0.20 0.64% 31.35 5 31.60 6 50.97
2020-08-07 2362 6587228 3076 202735773 31.45 31.50 30.15 31.50 0.10 -0.32% 31.25 199 31.50 58 50.81
2020-08-11 2362 1327463 606 40842211 30.80 30.90 30.60 30.90 0.15 -1.9% 30.70 5 30.90 37 49.84
2020-08-12 2362 4565140 2262 136504667 30.75 30.75 29.05 29.05 1.85 -5.99% 29.05 1 29.10 1 46.85
2020-08-13 2362 1562048 768 45858907 29.35 29.65 29.10 29.40 0.35 1.2% 29.35 34 29.40 31 47.42
2020-08-14 2362 818240 477 24170605 29.50 29.75 29.20 29.55 0.15 0.51% 29.55 8 29.60 4 47.66
2020-08-17 2362 1094006 638 32967778 29.85 30.40 29.85 30.25 0.70 2.37% 30.15 1 30.25 11 44.49
2020-08-18 2362 581350 369 17525100 30.40 30.40 30.00 30.15 0.10 -0.33% 30.10 1 30.15 6 44.34
2020-08-19 2362 683391 407 20350139 30.20 30.20 29.55 29.60 0.55 -1.82% 29.60 8 29.65 10 43.53
2020-08-20 2362 1988807 756 58320158 29.60 30.40 28.30 30.40 0.80 2.7% 29.25 1 30.40 58 44.71
2020-08-21 2362 1966623 984 59116513 29.90 30.35 29.85 30.35 0.05 -0.16% 30.05 1 30.35 63 44.63
2020-08-24 2362 1158940 528 34799951 30.25 30.25 29.95 29.95 0.40 -1.32% 29.95 11 30.00 17 44.04
2020-08-25 2362 1586829 968 47120914 29.90 30.15 29.55 29.70 0.25 -0.83% 29.70 3 29.75 2 43.68
2020-08-26 2362 196105 119 5862422 29.75 30.00 29.75 29.90 0.20 0.67% 29.85 5 29.90 3 43.97
2020-08-27 2362 380780 230 11467919 30.00 30.35 29.90 29.95 0.05 0.17% 29.95 16 30.00 1 44.04
2020-08-28 2362 459128 258 13865290 30.05 30.35 30.00 30.15 0.20 0.67% 30.10 6 30.15 14 44.34
2020-08-31 2362 776865 308 23188519 30.20 30.35 29.60 29.60 0.55 -1.82% 29.60 42 29.75 1 43.53
2020-09-01 2362 698384 249 20922291 29.75 30.15 29.75 30.00 0.40 1.35% 30.00 9 30.05 11 44.12
2020-09-02 2362 726167 319 21987775 30.25 30.50 30.05 30.25 0.25 0.83% 30.15 16 30.25 18 44.49
2020-09-03 2362 1411818 705 43400732 30.40 31.00 30.35 30.50 0.25 0.83% 30.50 1 30.55 9 44.85
2020-09-04 2362 317938 192 9632721 30.50 30.50 30.05 30.50 0.00 0% 30.40 2 30.50 25 44.85
2020-09-07 2362 488088 296 14932024 30.60 30.85 30.30 30.55 0.05 0.16% 30.55 3 30.60 4 44.93
2020-09-10 2362 524119 245 16099881 30.75 31.00 30.55 30.65 0.00 0.33% 30.55 3 30.65 4 45.07
2020-09-11 2362 461103 215 14136982 30.65 31.00 30.40 30.65 0.00 0% 30.55 5 30.70 21 45.07
2020-09-14 2362 466975 231 14261485 30.70 30.70 30.40 30.65 0.00 0% 30.50 5 30.65 15 45.07
2020-09-16 2362 300734 198 9238437 30.85 30.85 30.60 30.65 0.10 0% 30.60 7 30.65 1 45.07
2020-09-17 2362 1056558 510 32679488 30.80 31.10 30.60 30.95 0.30 0.98% 30.95 2 31.00 52 45.51
2020-09-18 2362 1265259 630 39402829 30.95 31.55 30.95 31.15 0.20 0.65% 31.10 2 31.15 1 45.81
2020-09-22 2362 614460 174 18801180 30.95 30.95 30.35 30.55 0.65 -1.93% 30.55 29 30.70 5 44.93
2020-09-24 2362 1448055 673 42635765 29.60 29.65 29.20 29.55 0.85 -3.27% 29.45 1 29.55 8 43.46
2020-09-25 2362 2940184 918 86280344 29.45 29.80 28.90 29.05 0.50 -1.69% 29.00 11 29.05 4 42.72
2020-09-29 2362 391572 205 11288436 28.80 28.95 28.65 28.80 0.15 -0.86% 28.75 29 28.90 6 42.35
2020-09-30 2362 204199 118 5888530 28.90 28.95 28.65 28.95 0.15 0.52% 28.85 2 28.95 18 42.57
2020-10-06 2362 418530 246 12221527 28.85 29.40 28.85 29.30 0.45 1.21% 29.25 13 29.30 9 43.09
2020-10-08 2362 145625 97 4267015 29.30 29.35 29.15 29.35 0.05 0.17% 29.20 6 29.35 1 43.16
2020-10-12 2362 175000 87 5112300 29.30 29.30 29.15 29.15 0.20 -0.68% 29.15 14 29.25 1 42.87
2020-10-13 2362 312707 104 9074953 29.15 29.15 28.85 29.15 0.00 0% 29.10 4 29.15 1 42.87
2020-10-14 2362 133856 91 3904616 29.20 29.30 29.00 29.25 0.10 0.34% 29.15 2 29.25 19 43.01
2020-10-15 2362 348487 241 10081771 29.25 29.25 28.85 28.90 0.35 -1.2% 28.90 8 28.95 3 42.50
2020-10-16 2362 130613 94 3771842 28.85 29.05 28.80 28.80 0.10 -0.35% 28.80 4 28.90 1 42.35
2020-10-20 2362 117424 100 3418016 29.05 29.30 29.05 29.10 0.20 1.04% 29.10 10 29.15 2 42.79
2020-10-21 2362 258944 186 7541283 29.25 29.30 29.00 29.00 0.10 -0.34% 29.00 5 29.15 30 42.65
2020-10-22 2362 192329 93 5581088 29.05 29.20 28.90 29.00 0.00 0% 29.00 2 29.10 37 42.65
2020-10-23 2362 128350 61 3726350 29.05 29.15 29.00 29.00 0.00 0% 29.00 26 29.05 6 42.65
2020-10-26 2362 403179 206 11822121 29.25 29.45 29.20 29.25 0.25 0.86% 29.25 3 29.30 1 43.01
2020-10-27 2362 85397 61 2501519 29.10 29.35 29.10 29.25 0.00 0% 29.25 16 29.30 34 43.01
2020-10-28 2362 209594 158 6096759 29.10 29.35 29.00 29.00 0.25 -0.85% 29.00 13 29.05 2 42.65
2020-10-29 2362 196053 76 5677432 28.80 29.10 28.70 29.10 0.10 0.34% 29.00 7 29.10 2 42.79
2020-10-30 2362 440763 207 12704566 28.90 29.05 28.75 28.90 0.20 -0.69% 28.80 11 28.90 2 42.50
2020-11-02 2362 357482 147 10298746 28.85 28.90 28.70 28.90 0.00 0% 28.80 10 28.90 1 42.50
2020-11-03 2362 233824 162 6784220 28.90 29.10 28.90 29.10 0.20 0.69% 29.00 6 29.10 17 42.79
2020-11-04 2362 181569 127 5283786 29.10 29.20 28.95 29.20 0.10 0.34% 29.10 6 29.20 10 42.94
2020-11-05 2362 293082 198 8559749 29.05 29.35 29.05 29.35 0.15 0.51% 29.30 1 29.35 5 43.16
2020-11-06 2362 262543 164 7699663 29.45 29.45 29.20 29.40 0.05 0.17% 29.25 10 29.40 39 43.24
2020-11-09 2362 246954 147 7280232 29.50 29.65 29.35 29.50 0.10 0.34% 29.45 1 29.50 25 43.38
2020-11-10 2362 223469 150 6566056 29.70 29.70 29.30 29.30 0.20 -0.68% 29.25 15 29.40 17 43.09
2020-11-11 2362 342772 242 10113572 29.50 29.65 29.35 29.65 0.35 1.19% 29.55 8 29.65 18 43.60
2020-11-12 2362 148518 99 4377312 29.40 29.60 29.35 29.60 0.05 -0.17% 29.40 4 29.60 16 43.53
2020-11-13 2362 267923 167 7878918 29.40 29.55 29.25 29.55 0.05 -0.17% 29.40 5 29.55 2 43.46
2020-11-16 2362 456069 260 13562369 29.55 29.85 29.55 29.80 0.25 0.85% 29.70 14 29.80 9 110.37
2020-11-18 2362 391921 271 11736612 29.85 30.10 29.80 30.05 0.20 0.84% 29.95 1 30.05 5 111.30
2020-11-19 2362 284957 202 8556422 30.05 30.10 29.90 30.10 0.05 0.17% 29.95 8 30.10 36 111.48
2020-11-23 2362 608023 337 18337234 30.00 30.35 30.00 30.10 0.20 0% 30.05 7 30.10 16 111.48
2020-11-24 2362 355295 255 10665922 30.25 30.25 29.90 30.05 0.05 -0.17% 29.90 1 30.05 10 111.30
2020-11-25 2362 372256 236 11192796 30.05 30.20 29.90 30.20 0.15 0.5% 29.95 14 30.20 11 111.85
2020-11-26 2362 367864 243 11038080 30.00 30.15 29.90 29.95 0.25 -0.83% 29.95 6 30.10 7 110.93
2020-11-27 2362 502029 334 15095520 29.95 30.20 29.95 30.20 0.25 0.83% 30.15 1 30.20 15 111.85
2020-11-30 2362 888786 414 27054012 30.50 30.60 30.15 30.60 0.40 1.32% 30.20 18 30.60 3 113.33
2020-12-01 2362 477917 229 14553789 30.55 30.70 30.35 30.45 0.15 -0.49% 30.40 16 30.45 4 112.78
2020-12-02 2362 454806 244 13743049 30.30 30.45 30.15 30.25 0.20 -0.66% 30.15 4 30.25 26 112.04
2020-12-04 2362 617117 290 18589708 29.90 30.40 29.90 30.40 0.30 0.5% 30.35 4 30.40 43 112.59
2020-12-07 2362 440874 216 13309592 30.15 30.35 30.10 30.25 0.15 -0.49% 30.20 5 30.25 3 112.04
2020-12-11 2362 714219 354 21059232 29.80 29.80 29.25 29.45 0.30 -2.64% 29.45 20 29.50 32 109.07
2020-12-16 2362 495793 342 14736833 29.50 29.95 29.50 29.95 0.45 1.7% 29.85 1 29.95 17 110.93
2020-12-18 2362 400586 197 11902033 29.70 29.85 29.55 29.85 0.05 -0.33% 29.70 1 29.85 1 110.56
2020-12-21 2362 369914 211 11022605 29.80 30.00 29.50 30.00 0.15 0.5% 29.90 11 30.00 12 111.11
2020-12-22 2362 398390 221 11849210 29.95 29.95 29.60 29.60 0.40 -1.33% 29.60 10 29.70 10 109.63
2020-12-25 2362 715527 363 21487737 29.90 30.35 29.65 29.80 0.05 0.68% 29.80 56 29.90 9 110.37
2020-12-28 2362 438171 314 13109899 29.95 30.00 29.85 30.00 0.20 0.67% 29.90 6 30.00 169 111.11
2020-12-29 2362 507295 231 15191408 30.00 30.05 29.85 29.95 0.05 -0.17% 29.85 3 29.95 53 110.93
2020-12-30 2362 794608 395 23839427 29.90 30.15 29.85 30.10 0.15 0.5% 30.05 1 30.10 30 111.48