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　　　30.05
0
0%		30.00
-0.05
-0.17%		 29.50
-0.5
-1.67%		29.70
0.2
0.68%		 　29.80
0.1
0.34%		29.30
-0.5
-1.68%		29.65
0.35
1.19%		29.60
-0.05
-0.17%		29.60
0
0%		 　29.15
-0.45
-1.52%		29.80
0.65
2.23%		28.85
-0.95
-3.19%		28.35
-0.5
-1.73%		29.10
0.75
2.65%		 　29.55
0.45
1.55%		29.10
-0.45
-1.52%		29.60
0.5
1.72%		29.50
-0.1
-0.34%		29.25
-0.25
-0.85%		 29.45
2 月　29.45
0.2
0.68%		29.50
0.05
0.17%		29.45
-0.05
-0.17%		 　　　　　　　　　　　29.60
0.15
0.51%		29.60
0
0%		29.45
-0.15
-0.51%		 　　29.80
0.35
1.19%		 30.00
0.2
0.67%		 29.8
3 月　30.05
0.05
0.17%		30.20
0.15
0.5%		29.80
-0.4
-1.32%		30.35
0.55
1.85%		 　30.35
0
0%		30.20
-0.15
-0.49%		30.20
0
0%		30.30
0.1
0.33%		30.35
0.05
0.17%		 　30.25
-0.1
-0.33%		30.40
0.15
0.5%		30.10
-0.3
-0.99%		30.25
0.15
0.5%		30.25
0
0%		 　30.00
-0.25
-0.83%		30.05
0.05
0.17%		29.90
-0.15
-0.5%		29.95
0.05
0.17%		29.90
-0.05
-0.17%		 　29.90
0
0%		30.85
0.95
3.18%		 30.21
4 月31.25
0.4
1.3%		 　　　31.50
0.25
0.8%		31.15
-0.35
-1.11%		31.30
0.15
0.48%		30.90
-0.4
-1.28%		 　30.95
0.05
0.16%		30.70
-0.25
-0.81%		31.00
0.3
0.98%		30.75
-0.25
-0.81%		31.10
0.35
1.14%		 　31.85
0.75
2.41%		32.10
0.25
0.78%		32.05
-0.05
-0.16%		31.75
-0.3
-0.94%		32.25
0.5
1.57%		 　32.20
-0.05
-0.16%		32.40
0.2
0.62%		32.40
0
0%		32.50
0.1
0.31%		 31.6
5 月　　31.65
-0.85
-2.62%		30.80
-0.85
-2.69%		30.40
-0.4
-1.3%		30.50
0.1
0.33%		30.60
0.1
0.33%		 　30.65
0.05
0.16%		30.15
-0.5
-1.63%		27.95
-2.2
-7.3%		28.75
0.8
2.86%		28.30
-0.45
-1.57%		 　28.45
0.15
0.53%		29.20
0.75
2.64%		29.65
0.45
1.54%		29.65
0
0%		30.00
0.35
1.18%		 　29.85
-0.15
-0.5%		30.10
0.25
0.84%		30.10
0
0%		29.70
-0.4
-1.33%		29.95
0.25
0.84%		 29.90
-0.05
-0.17%		29.81
6 月30.00
0.1
0.33%		30.05
0.05
0.17%		30.10
0.05
0.17%		30.15
0.05
0.17%		 　30.15
0
0%		30.15
0
0%		30.00
-0.15
-0.5%		30.50
0.5
1.67%		30.30
-0.2
-0.66%		 　　30.15
-0.15
-0.5%		30.10
-0.05
-0.17%		30.15
0.05
0.17%		30.25
0.1
0.33%		 　30.15
-0.1
-0.33%		30.20
0.05
0.17%		30.85
0.65
2.15%		31.00
0.15
0.49%		30.95
-0.05
-0.16%		 　30.85
-0.1
-0.32%		30.30
-0.55
-1.78%		30.30
0
0%		 30.3
7 月29.90
-0.4
-1.32%		29.95
0.05
0.17%		 　30.05
0.1
0.33%		30.00
-0.05
-0.17%		29.80
-0.2
-0.67%		30.25
0.45
1.51%		30.05
-0.2
-0.66%		 　30.15
0.1
0.33%		30.15
0
0%		30.20
0.05
0.17%		30.25
0.05
0.17%		30.20
-0.05
-0.17%		 　30.00
-0.2
-0.66%		29.30
-0.7
-2.33%		29.50
0.2
0.68%		29.70
0.2
0.68%		29.85
0.15
0.51%		 　29.60
-0.25
-0.84%		29.95
0.35
1.18%		29.55
-0.4
-1.34%		29.75
0.2
0.68%		29.70
-0.05
-0.17%		 29.9
8 月　29.70
0
0%		29.95
0.25
0.84%		29.80
-0.15
-0.5%		29.50
-0.3
-1.01%		29.50
0
0%		 　29.40
-0.1
-0.34%		29.65
0.25
0.85%		29.60
-0.05
-0.17%		29.55
-0.05
-0.17%		29.50
-0.05
-0.17%		 　29.30
-0.2
-0.68%		29.30
0
0%		29.40
0.1
0.34%		29.15
-0.25
-0.85%		29.10
-0.05
-0.17%		 　29.35
0.25
0.86%		29.35
0
0%		29.55
0.2
0.68%		29.40
-0.15
-0.51%		29.50
0.1
0.34%		 　29.40
-0.1
-0.34%		29.35
-0.05
-0.17%		29.45
9 月29.45
0.1
0.34%		29.20
-0.25
-0.85%		29.25
0.05
0.17%		 　29.25
0
0%		29.30
0.05
0.17%		28.85
-0.45
-1.54%		28.90
0.05
0.17%		28.95
0.05
0.17%		 　28.85
-0.1
-0.35%		28.80
-0.05
-0.17%		28.70
-0.1
-0.35%		28.70
0
0%		29.30
0.6
2.09%		 　　　28.50
-0.8
-2.73%		28.70
0.2
0.7%		28.85
0.15
0.52%		 　28.65
-0.2
-0.69%		28.70
0.05
0.17%		28.30
-0.4
-1.39%		28.60
0.3
1.06%		 28.84
10 月28.05
-0.55
-1.92%		 　27.75
-0.3
-1.07%		27.60
-0.15
-0.54%		27.60
0
0%		28.50
0.9
3.26%		28.55
0.05
0.18%		 　　28.20
-0.35
-1.23%		28.55
0.35
1.24%		28.55
0
0%		28.55
0
0%		 　31.40
2.85
9.98%		31.70
0.3
0.96%		31.70
0
0%		32.00
0.3
0.95%		31.85
-0.15
-0.47%		 　32.45
0.6
1.88%		33.50
1.05
3.24%		34.20
0.7
2.09%		35.10
0.9
2.63%		34.45
-0.65
-1.85%		 30.77
11 月34.95
0.5
1.45%		35.05
0.1
0.29%		34.75
-0.3
-0.86%		34.50
-0.25
-0.72%		34.40
-0.1
-0.29%		 　33.90
-0.5
-1.45%		34.20
0.3
0.88%		34.70
0.5
1.46%		34.00
-0.7
-2.02%		33.10
-0.9
-2.65%		 　33.20
0.1
0.3%		33.05
-0.15
-0.45%		32.75
-0.3
-0.91%		33.10
0.35
1.07%		33.10
0
0%		 　32.80
-0.3
-0.91%		32.10
-0.7
-2.13%		32.10
0
0%		32.00
-0.1
-0.31%		31.50
-0.5
-1.56%		 　31.45
-0.05
-0.16%		31.30
-0.15
-0.48%		 33.15
12 月31.70
0.4
1.28%		31.30
-0.4
-1.26%		31.45
0.15
0.48%		 　31.60
0.15
0.48%		32.00
0.4
1.27%		31.85
-0.15
-0.47%		32.10
0.25
0.78%		32.10
0
0%		 　31.80
-0.3
-0.93%		31.70
-0.1
-0.31%		31.30
-0.4
-1.26%		31.40
0.1
0.32%		31.70
0.3
0.96%		 　31.40
-0.3
-0.95%		31.35
-0.05
-0.16%		31.75
0.4
1.28%		31.90
0.15
0.47%		31.80
-0.1
-0.31%		 　33.60
1.8
5.66%		32.80
-0.8
-2.38%		32.90
0.1
0.3%		33.00
0.1
0.3%		　31.96

說明:最高漲幅:9.98%最低跌幅:-7.3% 最高價:35.10最低價:27.60平均價:30.47,灰色底表示週末,漲138天(44.25)元,跌132天(-39)元,平盤32天
10%=2,6%=2,3%=7,2%=16,1%=55,0%=88,-0%=1,-1%=8,-2%=19,-3%=47,-4%=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
2021-01-04 2362 579979 278 17366817 29.90 30.10 29.85 30.05 0.05 0% 29.85 16 30.05 8 111.30
2021-01-05 2362 379038 205 11325373 30.05 30.05 29.75 30.00 0.05 -0.17% 29.90 1 30.00 3 111.11
2021-01-07 2362 285183 197 8406352 29.30 29.65 29.25 29.50 0.25 -1.67% 29.50 18 29.55 1 109.26
2021-01-08 2362 414547 275 12335888 29.45 30.05 29.40 29.70 0.20 0.68% 29.70 2 29.75 2 110.00
2021-01-11 2362 275439 208 8156171 29.50 29.80 29.50 29.80 0.10 0.34% 29.70 3 29.80 7 110.37
2021-01-12 2362 334213 200 9827634 29.60 29.70 29.30 29.30 0.50 -1.68% 29.30 25 29.35 5 108.52
2021-01-13 2362 568062 315 16812571 29.40 29.75 29.30 29.65 0.35 1.19% 29.45 2 29.65 15 109.81
2021-01-14 2362 227343 156 6703815 29.65 29.65 29.35 29.60 0.05 -0.17% 29.50 27 29.60 2 109.63
2021-01-15 2362 543694 250 15986247 29.45 29.60 29.05 29.60 0.00 0% 29.30 1 29.60 6 109.63
2021-01-18 2362 493108 293 14380316 29.40 29.55 29.00 29.15 0.45 -1.52% 29.15 1 29.20 1 107.96
2021-01-19 2362 470631 324 13858443 29.25 29.80 29.15 29.80 0.65 2.23% 29.20 1 29.80 42 110.37
2021-01-20 2362 1202457 661 34625681 29.40 29.40 28.35 28.85 0.95 -3.19% 28.80 1 28.85 35 106.85
2021-01-21 2362 558034 319 15891110 28.85 28.85 28.35 28.35 0.50 -1.73% 28.35 20 28.40 2 105.00
2021-01-22 2362 953199 443 27613640 28.80 29.25 28.45 29.10 0.75 2.65% 28.95 3 29.10 2 107.78
2021-01-25 2362 369829 202 10806559 29.30 29.55 28.80 29.55 0.45 1.55% 29.35 5 29.55 12 109.44
2021-01-26 2362 302706 131 8854099 29.35 29.45 29.10 29.10 0.45 -1.52% 29.10 14 29.25 16 107.78
2021-01-27 2362 385501 199 11317651 29.50 29.60 29.15 29.60 0.50 1.72% 29.35 1 29.60 12 109.63
2021-01-28 2362 366720 232 10729184 29.20 29.50 29.05 29.50 0.10 -0.34% 29.30 1 29.50 37 109.26
2021-01-29 2362 576927 338 16767568 29.15 29.40 28.80 29.25 0.25 -0.85% 29.20 1 29.25 7 108.33
2021-02-02 2362 430683 272 12614536 29.05 29.45 29.05 29.45 0.30 0.68% 29.35 8 29.45 7 109.07
2021-02-03 2362 414451 210 12119296 29.45 29.50 29.10 29.50 0.05 0.17% 29.45 7 29.50 22 109.26
2021-02-04 2362 223802 141 6563954 29.20 29.45 29.20 29.45 0.05 -0.17% 29.35 10 29.45 2 109.07
2021-02-17 2362 581045 329 17152598 29.45 29.60 29.35 29.60 0.15 0.51% 29.50 1 29.60 27 109.63
2021-02-18 2362 431905 285 12745491 29.70 29.70 29.35 29.60 0.00 0% 29.55 5 29.60 12 109.63
2021-02-19 2362 446444 240 13112898 29.60 29.60 29.25 29.45 0.15 -0.51% 29.40 5 29.45 17 109.07
2021-02-23 2362 826448 387 24491988 29.65 29.80 29.40 29.80 0.20 1.19% 29.70 4 29.80 22 110.37
2021-02-25 2362 912329 414 27189665 29.75 30.00 29.60 30.00 0.25 0.67% 29.95 5 30.00 51 111.11
2021-03-02 2362 657896 360 19721329 30.10 30.10 29.85 30.05 0.05 0.17% 30.05 4 30.10 198 111.30
2021-03-03 2362 950802 493 28647692 30.05 30.50 29.80 30.20 0.15 0.5% 30.20 17 30.30 7 111.85
2021-03-04 2362 675099 413 20150107 30.40 30.40 29.60 29.80 0.40 -1.32% 29.75 7 29.80 1 110.37
2021-03-05 2362 815995 322 24446602 29.60 30.35 29.50 30.35 0.55 1.85% 29.80 10 30.35 27 112.41
2021-03-08 2362 921586 472 27863253 30.50 30.55 29.95 30.35 0.00 0% 30.30 2 30.35 49 112.41
2021-03-09 2362 590418 273 17764812 30.35 30.35 29.90 30.20 0.15 -0.49% 30.15 1 30.20 51 111.85
2021-03-10 2362 824030 413 24772149 30.25 30.25 29.85 30.20 0.00 0% 30.15 2 30.20 22 111.85
2021-03-11 2362 814205 408 24616429 30.25 30.40 30.05 30.30 0.10 0.33% 30.15 1 30.30 14 112.22
2021-03-12 2362 1054437 432 31846028 30.30 30.35 30.05 30.35 0.05 0.17% 30.25 1 30.35 26 112.41
2021-03-15 2362 368379 185 11130094 30.35 30.35 30.15 30.25 0.10 -0.33% 30.20 4 30.25 14 112.04
2021-03-16 2362 482336 286 14606275 30.30 30.40 30.15 30.40 0.15 0.5% 30.30 2 30.40 47 112.59
2021-03-17 2362 678280 413 20494960 30.25 30.45 30.10 30.10 0.30 -0.99% 30.10 19 30.15 47 111.48
2021-03-18 2362 461334 292 13900974 30.10 30.30 30.00 30.25 0.15 0.5% 30.20 10 30.25 5 112.04
2021-03-19 2362 632705 371 19017093 30.05 30.25 29.85 30.25 0.00 0% 30.15 8 30.25 20 112.04
2021-03-22 2362 449031 279 13479933 30.05 30.20 29.95 30.00 0.25 -0.83% 30.00 44 30.05 3 111.11
2021-03-23 2362 337965 208 10136897 30.00 30.10 29.90 30.05 0.05 0.17% 29.95 7 30.05 60 111.30
2021-03-24 2362 716871 385 21413170 29.90 30.00 29.75 29.90 0.15 -0.5% 29.85 4 29.90 3 110.74
2021-03-25 2362 456785 280 13627060 29.95 29.95 29.75 29.95 0.05 0.17% 29.85 6 29.95 2 110.93
2021-03-26 2362 385196 217 11517312 29.95 30.00 29.80 29.90 0.05 -0.17% 29.85 84 29.90 11 110.74
2021-03-29 2362 291607 176 8724080 30.00 30.05 29.85 29.90 0.00 0% 29.85 49 30.00 191 110.74
2021-03-30 2362 2024118 1047 61823017 30.50 31.05 30.20 30.85 0.95 3.18% 30.85 8 30.90 9 27.54
2021-04-01 2362 1682760 622 52305861 31.00 31.25 30.95 31.25 0.35 1.3% 31.20 20 31.25 34 27.90
2021-04-06 2362 1138955 554 35953010 31.50 31.80 31.30 31.50 0.25 0.8% 31.45 13 31.50 7 28.12
2021-04-07 2362 710856 433 22226872 31.60 31.60 31.10 31.15 0.35 -1.11% 31.15 48 31.20 2 27.81
2021-04-08 2362 458245 274 14343777 31.15 31.45 31.15 31.30 0.15 0.48% 31.25 7 31.30 21 27.95
2021-04-09 2362 743717 439 23103445 31.30 31.45 30.90 30.90 0.40 -1.28% 30.90 36 30.95 4 27.59
2021-04-12 2362 619677 318 19212981 30.95 31.15 30.90 30.95 0.05 0.16% 30.90 27 30.95 7 27.63
2021-04-13 2362 535880 335 16608092 31.00 31.30 30.70 30.70 0.25 -0.81% 30.70 57 30.75 4 27.41
2021-04-14 2362 748489 333 22908012 30.70 31.00 30.45 31.00 0.30 0.98% 30.85 5 31.00 24 27.68
2021-04-15 2362 327426 265 10078871 31.15 31.15 30.65 30.75 0.25 -0.81% 30.75 3 30.90 10 27.46
2021-04-16 2362 393516 235 12175273 30.75 31.10 30.75 31.10 0.35 1.14% 31.05 1 31.10 36 27.77
2021-04-19 2362 1352539 694 42894097 31.30 32.10 31.25 31.85 0.75 2.41% 31.85 6 31.90 65 28.44
2021-04-20 2362 860770 534 27512978 32.10 32.30 31.65 32.10 0.25 0.78% 32.05 2 32.10 30 28.66
2021-04-21 2362 810965 519 25972099 31.95 32.30 31.80 32.05 0.05 -0.16% 32.05 3 32.10 16 28.62
2021-04-22 2362 1650602 868 52942614 32.20 32.45 31.50 31.75 0.30 -0.94% 31.70 6 31.75 7 28.35
2021-04-23 2362 754104 398 24102221 31.75 32.25 31.55 32.25 0.50 1.57% 32.20 9 32.25 8 28.79
2021-04-26 2362 655445 432 21050423 32.40 32.50 31.90 32.20 0.05 -0.16% 32.10 6 32.20 1 28.75
2021-04-27 2362 1151917 656 36957880 32.20 32.40 31.70 32.40 0.20 0.62% 32.35 1 32.40 61 28.93
2021-04-28 2362 810967 421 26239008 32.40 32.45 32.20 32.40 0.00 0% 32.35 10 32.40 19 28.93
2021-04-29 2362 1408341 684 45940790 32.50 33.40 32.20 32.50 0.10 0.31% 32.45 4 32.50 58 29.02
2021-05-03 2362 1252902 593 39900224 32.50 32.70 31.55 31.65 0.85 -2.62% 31.60 11 31.65 2 28.26
2021-05-04 2362 1520523 850 46461497 31.60 31.60 29.90 30.80 0.85 -2.69% 30.70 1 30.80 12 27.50
2021-05-05 2362 770087 442 23409843 30.90 30.90 29.90 30.40 0.40 -1.3% 30.35 2 30.40 24 27.14
2021-05-06 2362 640650 357 19486997 30.40 30.70 30.20 30.50 0.10 0.33% 30.35 6 30.55 10 27.23
2021-05-07 2362 620447 339 18870478 30.35 30.60 30.25 30.60 0.10 0.33% 30.60 4 30.65 19 27.32
2021-05-10 2362 704483 424 21546526 30.80 30.90 30.45 30.65 0.05 0.16% 30.60 1 30.65 31 27.37
2021-05-11 2362 972947 562 29401743 30.40 30.45 30.05 30.15 0.50 -1.63% 30.10 10 30.15 2 26.92
2021-05-12 2362 1808799 994 51897544 30.15 30.15 27.65 27.95 2.20 -7.3% 27.95 20 28.05 1 24.96
2021-05-13 2362 1197348 588 34054983 28.00 28.80 27.80 28.75 0.80 2.86% 28.65 3 28.75 30 14.52
2021-05-14 2362 1204677 605 34213101 28.50 28.70 28.15 28.30 0.45 -1.57% 28.25 7 28.30 21 14.29
2021-05-17 2362 1606957 624 44711588 27.50 28.45 27.40 28.45 0.15 0.53% 28.00 3 28.45 7 14.37
2021-05-18 2362 554940 333 16048967 28.85 29.20 28.35 29.20 0.75 2.64% 29.15 8 29.25 10 14.75
2021-05-19 2362 522477 353 15252270 29.00 29.65 28.75 29.65 0.45 1.54% 29.35 3 29.65 1 14.97
2021-05-20 2362 506045 330 14872905 29.75 29.80 29.10 29.65 0.00 0% 29.60 5 29.65 24 14.97
2021-05-21 2362 472304 232 14099689 29.65 30.05 29.65 30.00 0.35 1.18% 29.95 5 30.00 39 15.15
2021-05-24 2362 630033 392 18622566 29.50 29.85 29.35 29.85 0.15 -0.5% 29.75 4 29.85 3 15.08
2021-05-25 2362 655246 383 19621229 29.85 30.15 29.75 30.10 0.25 0.84% 30.00 7 30.10 19 15.20
2021-05-26 2362 395355 261 11830273 29.95 30.10 29.60 30.10 0.00 0% 30.00 13 30.10 24 15.20
2021-05-27 2362 753342 332 22413406 29.90 29.90 29.70 29.70 0.40 -1.33% 29.70 20 29.80 21 15.00
2021-05-28 2362 393704 291 11760882 29.70 30.00 29.65 29.95 0.25 0.84% 29.80 53 29.95 4 15.13
2021-05-31 2362 221858 147 6643244 29.95 30.05 29.80 29.90 0.05 -0.17% 29.90 3 29.95 23 15.10
2021-06-01 2362 262660 146 7872911 29.90 30.05 29.90 30.00 0.10 0.33% 30.00 21 30.05 75 15.15
2021-06-02 2362 408354 276 12225602 30.00 30.10 29.80 30.05 0.05 0.17% 29.85 6 30.05 14 15.18
2021-06-03 2362 509531 243 15282981 30.10 30.10 29.85 30.10 0.05 0.17% 30.10 4 30.15 26 15.20
2021-06-04 2362 489090 244 14675753 30.00 30.15 29.90 30.15 0.05 0.17% 29.95 3 30.15 10 15.23
2021-06-07 2362 526183 239 15748135 30.15 30.15 29.70 30.15 0.00 0% 29.95 1 30.15 38 15.23
2021-06-08 2362 511462 225 15346113 30.15 30.15 29.85 30.15 0.00 0% 29.95 1 30.15 38 15.23
2021-06-09 2362 611888 243 18311879 30.15 30.15 29.85 30.00 0.15 -0.5% 29.95 52 30.00 15 15.15
2021-06-10 2362 792674 377 23946179 30.00 30.50 29.90 30.50 0.50 1.67% 30.35 1 30.50 14 15.40
2021-06-11 2362 599083 258 18116998 30.55 30.60 30.10 30.30 0.20 -0.66% 30.15 10 30.30 39 15.30
2021-06-15 2362 550635 241 16554161 30.30 30.30 30.00 30.15 0.15 -0.5% 30.10 1 30.15 54 15.23
2021-06-16 2362 961638 478 28838467 30.00 30.10 29.85 30.10 0.05 -0.17% 30.00 1 30.10 59 15.20
2021-06-17 2362 633410 297 19028805 30.05 30.15 29.95 30.15 0.05 0.17% 30.00 47 30.15 71 15.23
2021-06-18 2362 1107375 403 33304989 29.95 30.25 29.95 30.25 0.10 0.33% 30.20 1 30.25 7 15.28
2021-06-21 2362 732345 344 22021797 30.20 30.20 29.95 30.15 0.10 -0.33% 30.10 1 30.20 17 15.23
2021-06-22 2362 850290 280 25579018 30.15 30.25 30.00 30.20 0.05 0.17% 30.15 1 30.20 36 15.25
2021-06-23 2362 986827 535 30019268 30.05 30.85 30.05 30.85 0.65 2.15% 30.70 1 30.85 3 15.58
2021-06-24 2362 974402 383 29927639 30.80 31.00 30.50 31.00 0.15 0.49% 30.95 1 31.00 45 15.66
2021-06-25 2362 529420 275 16354979 31.00 31.00 30.80 30.95 0.05 -0.16% 30.80 3 30.95 13 15.63
2021-06-28 2362 657254 253 20226503 30.95 30.95 30.70 30.85 0.10 -0.32% 30.80 1 30.85 15 15.58
2021-06-29 2362 635150 291 19405390 30.85 30.95 30.30 30.30 0.55 -1.78% 30.25 7 30.30 10 15.30
2021-06-30 2362 260959 187 7914052 30.50 30.50 30.20 30.30 0.00 0% 30.30 2 30.35 2 15.30
2021-07-01 2362 558056 286 16765191 30.20 30.30 29.85 29.90 0.40 -1.32% 29.90 16 29.95 5 15.10
2021-07-02 2362 325277 210 9763120 30.05 30.20 29.85 29.95 0.05 0.17% 29.95 14 30.10 12 15.13
2021-07-05 2362 289842 163 8751741 30.05 30.30 30.05 30.05 0.10 0.33% 30.05 19 30.15 1 15.18
2021-07-06 2362 281005 171 8462121 30.40 30.40 30.00 30.00 0.05 -0.17% 30.00 26 30.05 2 15.15
2021-07-07 2362 527066 230 15779261 30.00 30.10 29.80 29.80 0.20 -0.67% 29.80 51 29.90 4 15.05
2021-07-08 2362 470267 186 14154295 29.85 30.35 29.85 30.25 0.45 1.51% 30.25 4 30.30 6 15.28
2021-07-09 2362 452701 188 13622312 30.25 30.30 29.95 30.05 0.20 -0.66% 30.00 35 30.15 3 15.18
2021-07-12 2362 211260 121 6372637 30.25 30.30 30.10 30.15 0.10 0.33% 30.10 22 30.20 5 15.23
2021-07-13 2362 386396 211 11683237 30.15 30.35 30.15 30.15 0.00 0% 30.10 7 30.20 4 15.23
2021-07-14 2362 335930 151 10154476 30.20 30.30 30.20 30.20 0.05 0.17% 30.20 16 30.25 3 15.25
2021-07-15 2362 176502 104 5335002 30.20 30.30 30.15 30.25 0.05 0.17% 30.25 10 30.30 22 15.28
2021-07-16 2362 250334 135 7564991 30.25 30.30 30.15 30.20 0.05 -0.17% 30.20 55 30.25 6 15.25
2021-07-19 2362 650415 292 19538957 30.20 30.20 29.95 30.00 0.20 -0.66% 30.00 33 30.10 17 15.15
2021-07-20 2362 352441 199 10369226 29.40 29.75 29.30 29.30 0.00 -2.33% 29.30 31 29.35 5 14.80
2021-07-21 2362 311434 236 9164378 29.35 29.60 29.30 29.50 0.20 0.68% 29.45 1 29.50 2 14.90
2021-07-22 2362 163000 109 4839150 29.50 29.75 29.50 29.70 0.20 0.68% 29.55 16 29.70 12 15.00
2021-07-23 2362 165768 126 4937181 29.70 29.85 29.70 29.85 0.15 0.51% 29.75 15 29.85 22 15.08
2021-07-26 2362 233375 128 6925951 29.85 29.85 29.60 29.60 0.25 -0.84% 29.60 13 29.65 3 14.95
2021-07-27 2362 322857 181 9626096 29.75 29.95 29.65 29.95 0.35 1.18% 29.90 1 29.95 28 15.13
2021-07-28 2362 295049 218 8760933 29.95 29.95 29.50 29.55 0.40 -1.34% 29.55 9 29.65 2 14.92
2021-07-29 2362 205419 77 6108299 29.55 29.80 29.55 29.75 0.20 0.68% 29.75 8 29.80 19 15.03
2021-07-30 2362 162988 94 4832494 29.75 29.75 29.55 29.70 0.05 -0.17% 29.70 14 29.75 6 15.00
2021-08-02 2362 235011 129 7002080 29.80 29.95 29.65 29.70 0.00 0% 29.70 9 29.80 2 15.00
2021-08-03 2362 230245 154 6877888 29.70 30.00 29.70 29.95 0.25 0.84% 29.90 6 29.95 7 15.13
2021-08-04 2362 142394 105 4247575 29.95 29.95 29.75 29.80 0.15 -0.5% 29.80 1 29.85 2 15.05
2021-08-05 2362 313923 185 9273202 29.50 29.70 29.45 29.50 0.30 -1.01% 29.50 13 29.55 4 14.90
2021-08-06 2362 168311 121 4960253 29.40 29.60 29.35 29.50 0.00 0% 29.50 60 29.60 10 14.90
2021-08-09 2362 306131 134 9008991 29.40 29.55 29.35 29.40 0.10 -0.34% 29.40 16 29.50 3 14.85
2021-08-10 2362 187309 108 5541691 29.55 29.65 29.50 29.65 0.25 0.85% 29.60 42 29.65 10 14.97
2021-08-11 2362 201233 102 5938423 29.60 29.65 29.45 29.60 0.05 -0.17% 29.55 4 29.60 2 14.95
2021-08-12 2362 157384 89 4653999 29.65 29.65 29.50 29.55 0.05 -0.17% 29.55 3 29.60 6 14.92
2021-08-13 2362 248019 122 7300067 29.55 29.55 29.35 29.50 0.05 -0.17% 29.45 3 29.50 1 14.90
2021-08-16 2362 310093 146 9105382 29.40 29.60 29.30 29.30 0.20 -0.68% 29.30 15 29.35 3 13.76
2021-08-17 2362 197822 178 5793756 29.35 29.45 29.20 29.30 0.00 0% 29.25 4 29.35 33 13.76
2021-08-18 2362 248846 114 7310005 29.20 29.60 29.20 29.40 0.10 0.34% 29.35 11 29.45 2 13.80
2021-08-19 2362 293722 206 8593189 29.55 29.60 29.10 29.15 0.25 -0.85% 29.10 10 29.15 1 13.69
2021-08-20 2362 235301 185 6855864 29.65 29.65 28.95 29.10 0.05 -0.17% 29.00 51 29.10 2 13.66
2021-08-23 2362 652395 167 19158229 29.05 29.45 29.05 29.35 0.25 0.86% 29.30 20 29.35 2 13.78
2021-08-24 2362 166774 110 4914098 29.60 29.65 29.35 29.35 0.00 0% 29.35 14 29.50 6 13.78
2021-08-25 2362 239523 178 7051516 29.40 29.55 29.30 29.55 0.20 0.68% 29.35 13 29.55 2 13.87
2021-08-26 2362 308756 265 9042095 29.50 29.50 29.20 29.40 0.15 -0.51% 29.25 3 29.40 5 13.80
2021-08-27 2362 202147 164 5928064 29.45 29.50 29.15 29.50 0.10 0.34% 29.30 1 29.50 11 13.85
2021-08-30 2362 215090 151 6314507 29.50 29.55 29.25 29.40 0.10 -0.34% 29.30 4 29.40 25 13.80
2021-08-31 2362 295593 225 8647649 29.40 29.40 29.15 29.35 0.05 -0.17% 29.25 12 29.35 15 13.78
2021-09-01 2362 133849 111 3929974 29.15 29.50 29.15 29.45 0.10 0.34% 29.35 10 29.45 6 13.83
2021-09-02 2362 104034 117 3041090 29.45 29.45 29.15 29.20 0.25 -0.85% 29.15 21 29.20 2 13.71
2021-09-03 2362 215348 171 6325544 29.30 29.60 29.20 29.25 0.05 0.17% 29.25 5 29.35 1 13.73
2021-09-06 2362 90328 79 2642446 29.30 29.40 29.20 29.25 0.00 0% 29.25 1 29.30 3 13.73
2021-09-07 2362 144871 110 4235390 29.25 29.30 29.15 29.30 0.05 0.17% 29.30 5 29.35 11 13.76
2021-09-08 2362 214301 187 6221977 29.25 29.30 28.70 28.85 0.45 -1.54% 28.85 16 28.90 3 13.54
2021-09-09 2362 181563 158 5244620 28.95 29.00 28.75 28.90 0.05 0.17% 28.85 2 28.90 2 13.57
2021-09-10 2362 125873 119 3648528 28.90 29.10 28.85 28.95 0.05 0.17% 28.95 2 29.00 1 13.59
2021-09-13 2362 298311 229 8579821 28.95 28.95 28.65 28.85 0.10 -0.35% 28.85 2 28.90 13 13.54
2021-09-14 2362 141852 131 4090286 28.90 28.95 28.75 28.80 0.05 -0.17% 28.80 4 28.85 1 13.52
2021-09-15 2362 237372 212 6813056 28.80 28.90 28.60 28.70 0.10 -0.35% 28.70 5 28.85 5 13.47
2021-09-16 2362 166046 122 4768070 28.70 28.85 28.65 28.70 0.00 0% 28.70 3 28.80 5 13.47
2021-09-17 2362 562000 126 16421100 28.85 29.30 28.65 29.30 0.60 2.09% 29.30 42 29.35 17 13.76
2021-09-22 2362 460948 362 13178485 28.80 28.85 28.45 28.50 0.80 -2.73% 28.50 25 28.55 4 13.38
2021-09-23 2362 99595 83 2851407 28.55 28.80 28.50 28.70 0.20 0.7% 28.65 4 28.70 5 13.47
2021-09-24 2362 133988 94 3852044 28.70 28.85 28.70 28.85 0.15 0.52% 28.80 3 28.85 38 13.54
2021-09-27 2362 176824 118 5087888 28.60 28.90 28.60 28.65 0.20 -0.69% 28.65 4 28.80 1 13.45
2021-09-28 2362 71776 64 2064175 28.60 28.90 28.60 28.70 0.05 0.17% 28.70 14 28.75 51 13.47
2021-09-29 2362 265423 251 7552339 28.70 28.70 28.25 28.30 0.40 -1.39% 28.30 3 28.40 2 13.29
2021-09-30 2362 195077 145 5542519 28.30 28.65 28.25 28.60 0.30 1.06% 28.60 1 28.65 8 13.43
2021-10-01 2362 226526 209 6383292 28.50 28.50 28.05 28.05 0.55 -1.92% 28.05 22 28.10 10 13.17
2021-10-04 2362 143019 134 3981667 28.10 28.10 27.65 27.75 0.30 -1.07% 27.75 15 27.80 1 13.03
2021-10-05 2362 169577 143 4682040 27.70 27.75 27.50 27.60 0.15 -0.54% 27.60 7 27.65 41 12.96
2021-10-06 2362 123125 110 3400244 27.60 27.75 27.60 27.60 0.00 0% 27.60 2 27.65 3 12.96
2021-10-07 2362 251371 171 7134748 27.90 28.60 27.85 28.50 0.90 3.26% 28.50 2 28.55 2 13.38
2021-10-08 2362 77420 59 2205884 28.50 28.55 28.40 28.55 0.05 0.18% 28.55 3 28.60 1 13.40
2021-10-12 2362 126289 98 3569318 28.40 28.45 28.20 28.20 0.35 -1.23% 28.15 1 28.20 1 13.24
2021-10-13 2362 91270 78 2590024 28.20 28.60 28.20 28.55 0.35 1.24% 28.25 5 28.55 8 13.40
2021-10-14 2362 107727 72 3071086 28.55 28.70 28.25 28.55 0.00 0% 28.40 1 28.55 4 13.40
2021-10-15 2362 258063 164 7395800 28.55 28.80 28.50 28.55 0.00 0% 28.50 11 28.65 2 13.40
2021-10-18 2362 6875697 1985 215141103 31.35 31.40 30.55 31.40 2.85 9.98% 31.35 29 31.40 446 14.74
2021-10-19 2362 2351008 1299 73950180 30.80 32.00 30.80 31.70 0.30 0.96% 31.65 1 31.70 48 14.88
2021-10-20 2362 1813404 519 57589093 31.75 31.95 31.25 31.70 0.00 0% 31.65 41 31.70 8 14.88
2021-10-21 2362 2210179 640 70625933 31.80 32.10 31.50 32.00 0.30 0.95% 31.95 7 32.00 119 15.02
2021-10-22 2362 867245 279 27624052 31.85 31.95 31.75 31.85 0.15 -0.47% 31.75 33 31.85 45 14.95
2021-10-25 2362 2119240 676 68191470 31.80 32.50 31.80 32.45 0.60 1.88% 32.40 25 32.45 46 15.23
2021-10-26 2362 1996899 990 66211724 32.70 33.50 32.45 33.50 1.05 3.24% 33.40 4 33.50 18 15.73
2021-10-27 2362 1489596 826 50643610 33.55 34.25 33.40 34.20 0.70 2.09% 34.15 4 34.20 33 16.06
2021-10-28 2362 1722250 1036 60082463 34.15 35.50 34.15 35.10 0.90 2.63% 35.10 6 35.15 1 16.48
2021-10-29 2362 1628524 823 55944589 35.05 35.15 34.05 34.45 0.65 -1.85% 34.40 33 34.45 4 16.17
2021-11-01 2362 945309 597 32896641 34.65 35.05 34.45 34.95 0.50 1.45% 34.90 12 34.95 11 16.41
2021-11-02 2362 1255113 648 44173828 35.00 35.70 34.70 35.05 0.10 0.29% 35.00 3 35.05 2 16.46
2021-11-03 2362 1241380 646 42736317 35.05 35.05 34.10 34.75 0.30 -0.86% 34.75 14 34.80 8 16.31
2021-11-04 2362 493374 325 17038456 35.00 35.00 34.20 34.50 0.25 -0.72% 34.50 2 34.55 10 16.20
2021-11-05 2362 501436 402 17208039 34.50 34.80 34.10 34.40 0.10 -0.29% 34.35 1 34.40 5 16.15
2021-11-08 2362 812877 433 27557423 34.40 34.70 33.55 33.90 0.50 -1.45% 33.90 11 33.95 5 15.92
2021-11-09 2362 614761 370 20950920 33.90 34.40 33.80 34.20 0.30 0.88% 34.15 8 34.20 25 16.06
2021-11-10 2362 1098933 496 37778691 34.25 34.70 34.05 34.70 0.50 1.46% 34.70 7 34.75 8 16.29
2021-11-11 2362 784513 414 26742695 34.65 34.65 33.70 34.00 0.70 -2.02% 33.95 24 34.00 39 15.96
2021-11-12 2362 837423 408 27840003 33.90 33.90 32.90 33.10 0.90 -2.65% 33.10 5 33.15 4 12.68
2021-11-15 2362 669661 344 22238058 33.40 33.40 32.90 33.20 0.10 0.3% 33.15 2 33.25 2 12.72
2021-11-16 2362 490680 265 16230920 33.30 33.30 32.95 33.05 0.15 -0.45% 33.00 28 33.05 1 12.66
2021-11-17 2362 466201 274 15213688 32.85 32.85 32.40 32.75 0.30 -0.91% 32.75 3 32.80 25 12.55
2021-11-18 2362 291226 220 9596835 32.80 33.10 32.70 33.10 0.35 1.07% 33.05 7 33.15 4 12.68
2021-11-19 2362 274949 181 9079715 33.10 33.50 32.85 33.10 0.00 0% 33.00 2 33.10 5 12.68
2021-11-22 2362 262663 215 8617743 32.85 33.05 32.65 32.80 0.30 -0.91% 32.80 2 32.85 3 12.57
2021-11-23 2362 496752 311 15976047 32.75 32.75 32.00 32.10 0.70 -2.13% 32.10 7 32.15 2 12.30
2021-11-24 2362 201937 141 6460337 32.35 32.35 31.80 32.10 0.00 0% 32.10 10 32.15 1 12.30
2021-11-25 2362 219732 186 7022465 32.30 32.30 31.85 32.00 0.10 -0.31% 31.95 4 32.00 12 12.26
2021-11-26 2362 723169 415 22817466 31.80 31.90 31.20 31.50 0.50 -1.56% 31.50 1 31.70 3 12.07
2021-11-29 2362 297536 191 9317909 31.40 31.75 31.00 31.45 0.05 -0.16% 31.45 8 31.50 2 12.05
2021-11-30 2362 481642 345 15120551 31.30 31.70 31.30 31.30 0.15 -0.48% 31.30 1 31.55 6 11.99
2021-12-01 2362 311940 290 9822090 31.30 31.90 31.30 31.70 0.40 1.28% 31.60 6 31.75 1 12.15
2021-12-02 2362 248243 205 7798495 31.55 31.55 31.30 31.30 0.40 -1.26% 31.30 21 31.35 4 11.99
2021-12-03 2362 233053 144 7317852 31.35 31.55 31.30 31.45 0.15 0.48% 31.40 11 31.45 1 12.05
2021-12-06 2362 484775 236 15243431 31.50 31.60 31.25 31.60 0.15 0.48% 31.45 11 31.60 2 12.11
2021-12-07 2362 706329 306 22324322 31.90 32.00 31.25 32.00 0.40 1.27% 31.70 5 32.00 13 12.26
2021-12-08 2362 468168 382 14931093 32.00 32.60 31.65 31.85 0.15 -0.47% 31.85 15 31.95 8 12.20
2021-12-09 2362 341908 206 10911057 31.95 32.10 31.80 32.10 0.25 0.78% 32.00 3 32.10 3 12.30
2021-12-10 2362 213017 155 6799402 31.90 32.10 31.80 32.10 0.00 0% 31.90 14 32.10 9 12.30
2021-12-13 2362 484827 256 15412442 32.10 32.10 31.60 31.80 0.30 -0.93% 31.75 8 31.80 4 12.18
2021-12-14 2362 540788 237 17051898 31.75 31.75 31.35 31.70 0.10 -0.31% 31.45 3 31.70 2 12.15
2021-12-15 2362 468231 251 14691339 31.55 31.60 31.25 31.30 0.40 -1.26% 31.30 22 31.35 14 11.99
2021-12-16 2362 170649 145 5346468 31.50 31.50 31.25 31.40 0.10 0.32% 31.40 10 31.45 2 12.03
2021-12-17 2362 235959 178 7432672 31.40 31.70 31.35 31.70 0.30 0.96% 31.60 1 31.70 8 12.15
2021-12-20 2362 730231 267 22836829 31.75 31.75 31.10 31.40 0.30 -0.95% 31.35 1 31.40 1 12.03
2021-12-21 2362 190298 156 5957940 31.45 31.50 31.20 31.35 0.05 -0.16% 31.35 34 31.45 6 12.01
2021-12-22 2362 259287 209 8158114 31.40 31.75 31.30 31.75 0.40 1.28% 31.40 1 31.75 19 12.16
2021-12-23 2362 271502 244 8593647 31.75 31.90 31.50 31.90 0.15 0.47% 31.75 1 31.90 6 12.22
2021-12-24 2362 276382 245 8757868 31.80 31.80 31.55 31.80 0.10 -0.31% 31.70 1 31.80 13 12.18
2021-12-27 2362 2985034 1738 100384684 32.05 34.25 32.05 33.60 1.80 5.66% 33.55 33 33.60 6 12.87
2021-12-28 2362 1034751 660 34112008 33.55 33.55 32.70 32.80 0.80 -2.38% 32.75 23 32.85 5 12.57
2021-12-29 2362 532792 378 17437609 33.15 33.15 32.60 32.90 0.10 0.3% 32.75 2 32.90 1 12.61
2021-12-30 2362 430701 331 14127052 33.00 33.05 32.65 33.00 0.10 0.3% 32.85 2 33.00 19 12.64