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　　32.60
0
0%		32.60
0
0%		32.30
-0.3
-0.92%		32.35
0.05
0.15%		32.30
-0.05
-0.15%		 　32.50
0.2
0.62%		32.50
0
0%		32.25
-0.25
-0.77%		32.40
0.15
0.47%		31.95
-0.45
-1.39%		 　31.70
-0.25
-0.78%		31.65
-0.05
-0.16%		31.65
0
0%		31.65
0
0%		31.35
-0.3
-0.95%		 　31.10
-0.25
-0.8%		30.80
-0.3
-0.96%		30.80
0
0%		 31.77
2 月　　　　　　31.25
0.45
1.46%		31.50
0.25
0.8%		31.90
0.4
1.27%		31.75
-0.15
-0.47%		31.55
-0.2
-0.63%		 　31.15
-0.4
-1.27%		31.05
-0.1
-0.32%		31.50
0.45
1.45%		31.25
-0.25
-0.79%		31.30
0.05
0.16%		 　31.65
0.35
1.12%		31.25
-0.4
-1.26%		31.35
0.1
0.32%		30.85
-0.5
-1.59%		30.75
-0.1
-0.32%		 31.33
3 月31.30
0.55
1.79%		31.20
-0.1
-0.32%		31.15
-0.05
-0.16%		 　　30.00
-1.15
-3.69%		29.65
-0.35
-1.17%		29.75
0.1
0.34%		30.25
0.5
1.68%		30.35
0.1
0.33%		 　30.30
-0.05
-0.16%		30.00
-0.3
-0.99%		30.15
0.15
0.5%		30.95
0.8
2.65%		30.95
0
0%		 　31.00
0.05
0.16%		31.10
0.1
0.32%		31.25
0.15
0.48%		31.20
-0.05
-0.16%		31.40
0.2
0.64%		 　31.25
-0.15
-0.48%		32.20
0.95
3.04%		32.25
0.05
0.16%		32.20
-0.05
-0.16%		30.86
4 月32.15
-0.05
-0.16%		 　　　32.25
0.1
0.31%		31.65
-0.6
-1.86%		31.85
0.2
0.63%		 　31.50
-0.35
-1.1%		31.15
-0.35
-1.11%		31.40
0.25
0.8%		31.75
0.35
1.11%		31.70
-0.05
-0.16%		 　33.00
1.3
4.1%		33.50
0.5
1.52%		34.25
0.75
2.24%		35.60
1.35
3.94%		35.85
0.25
0.7%		 　34.85
-1
-2.79%		34.10
-0.75
-2.15%		33.65
-0.45
-1.32%		33.85
0.2
0.59%		33.90
0.05
0.15%		 33.11
5 月　　34.10
0.2
0.59%		33.85
-0.25
-0.73%		33.85
0
0%		33.70
-0.15
-0.44%		 　32.70
-1
-2.97%		32.95
0.25
0.76%		31.55
-1.4
-4.25%		32.50
0.95
3.01%		33.55
1.05
3.23%		 　34.40
0.85
2.53%		34.50
0.1
0.29%		34.15
-0.35
-1.01%		33.85
-0.3
-0.88%		33.95
0.1
0.3%		 　33.50
-0.45
-1.33%		33.60
0.1
0.3%		33.65
0.05
0.15%		34.00
0.35
1.04%		34.25
0.25
0.74%		 　34.35
0.1
0.29%		34.45
0.1
0.29%		33.69
6 月34.15
-0.3
-0.87%		34.15
0
0%		 　　34.25
0.1
0.29%		34.20
-0.05
-0.15%		34.15
-0.05
-0.15%		34.05
-0.1
-0.29%		33.50
-0.55
-1.62%		 　33.15
-0.35
-1.04%		33.25
0.1
0.3%		33.65
0.4
1.2%		33.05
-0.6
-1.78%		33.45
0.4
1.21%		 　33.25
-0.2
-0.6%		33.65
0.4
1.2%		33.45
-0.2
-0.59%		32.75
-0.7
-2.09%		31.50
-1.25
-3.82%		 　32.25
0.75
2.38%		32.05
-0.2
-0.62%		31.60
-0.45
-1.4%		31.25
-0.35
-1.11%		 33.08
7 月30.40
-0.85
-2.72%		 　30.55
0.15
0.49%		30.85
0.3
0.98%		30.25
-0.6
-1.94%		30.30
0.05
0.17%		30.25
-0.05
-0.17%		 　30.20
-0.05
-0.17%		29.80
-0.4
-1.32%		30.25
0.45
1.51%		30.40
0.15
0.5%		30.40
0
0%		 　30.65
0.25
0.82%		30.65
0
0%		30.40
-0.25
-0.82%		30.60
0.2
0.66%		31.25
0.65
2.12%		 　31.45
0.2
0.64%		31.45
0
0%		31.45
0
0%		31.60
0.15
0.48%		31.60
0
0%		 30.77
8 月31.55
-0.05
-0.16%		31.35
-0.2
-0.63%		31.00
-0.35
-1.12%		31.35
0.35
1.13%		31.55
0.2
0.64%		 　31.40
-0.15
-0.48%		31.45
0.05
0.16%		31.40
-0.05
-0.16%		31.50
0.1
0.32%		31.60
0.1
0.32%		 　31.45
-0.15
-0.47%		31.45
0
0%		31.40
-0.05
-0.16%		31.55
0.15
0.48%		31.55
0
0%		 　31.65
0.1
0.32%		31.60
-0.05
-0.16%		32.00
0.4
1.27%		32.00
0
0%		32.80
0.8
2.5%		 　32.80
0
0%		33.55
0.75
2.29%		34.55
1
2.98%		31.84
9 月35.10
0.55
1.59%		35.75
0.65
1.85%		 　35.00
-0.75
-2.1%		34.70
-0.3
-0.86%		34.10
-0.6
-1.73%		34.90
0.8
2.35%		 　　35.20
0.3
0.86%		34.60
-0.6
-1.7%		34.25
-0.35
-1.01%		34.25
0
0%		34.00
-0.25
-0.73%		 　33.80
-0.2
-0.59%		33.75
-0.05
-0.15%		33.20
-0.55
-1.63%		32.80
-0.4
-1.2%		32.85
0.05
0.15%		 　31.65
-1.2
-3.65%		31.65
0
0%		31.10
-0.55
-1.74%		31.05
-0.05
-0.16%		31.40
0.35
1.13%		 33.54
10 月　　31.35
-0.05
-0.16%		31.50
0.15
0.48%		31.45
-0.05
-0.16%		31.45
0
0%		31.60
0.15
0.48%		 　　31.10
-0.5
-1.58%		31.05
-0.05
-0.16%		30.70
-0.35
-1.13%		30.85
0.15
0.49%		 　30.75
-0.1
-0.32%		31.20
0.45
1.46%		30.90
-0.3
-0.96%		30.50
-0.4
-1.29%		30.40
-0.1
-0.33%		 　30.90
0.5
1.64%		30.75
-0.15
-0.49%		31.15
0.4
1.3%		31.20
0.05
0.16%		30.85
-0.35
-1.12%		 30.75
-0.1
-0.32%		30.99
11 月30.70
-0.05
-0.16%		30.80
0.1
0.33%		30.55
-0.25
-0.81%		30.85
0.3
0.98%		 　31.05
0.2
0.65%		31.00
-0.05
-0.16%		31.10
0.1
0.32%		30.90
-0.2
-0.64%		30.80
-0.1
-0.32%		 　31.80
1
3.25%		32.20
0.4
1.26%		31.60
-0.6
-1.86%		32.00
0.4
1.27%		31.65
-0.35
-1.09%		 　31.60
-0.05
-0.16%		31.35
-0.25
-0.79%		31.45
0.1
0.32%		31.85
0.4
1.27%		31.70
-0.15
-0.47%		 　31.50
-0.2
-0.63%		31.70
0.2
0.63%		31.90
0.2
0.63%		 31.4
12 月31.85
-0.05
-0.16%		31.85
0
0%		 　32.00
0.15
0.47%		31.50
-0.5
-1.56%		31.30
-0.2
-0.63%		31.15
-0.15
-0.48%		31.45
0.3
0.96%		 　31.40
-0.05
-0.16%		28.00
-3.4
-10.83%		31.20
3.2
11.43%		30.90
-0.3
-0.96%		30.55
-0.35
-1.13%		 31.65
1.1
3.6%		30.85
-0.8
-2.53%		30.65
-0.2
-0.65%		30.60
-0.05
-0.16%		30.85
0.25
0.82%		30.60
-0.25
-0.81%		 　31.00
0.4
1.31%		30.95
-0.05
-0.16%		30.80
-0.15
-0.48%		30.60
-0.2
-0.65%		30.60
0
0%		　31.05

說明:最高漲幅:11.43%最低跌幅:-10.83% 最高價:35.85最低價:28.00平均價:31.94,灰色底表示週末,漲136天(52.05)元,跌150天(-50.2)元,平盤24天
11%=1,4%=5,3%=10,2%=20,1%=56,0%=68,-0%=1,-1%=6,-2%=7,-3%=17,-4%=59,-5%=60,

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
2022-01-03 2362 635954 360 20840014 33.15 33.15 32.60 32.60 0.40 0% 32.60 19 32.70 3 12.49
2022-01-04 2362 332548 175 10849058 32.70 32.80 32.55 32.60 0.00 0% 32.60 18 32.65 1 12.49
2022-01-05 2362 551399 335 17870685 32.60 32.65 32.20 32.30 0.30 -0.92% 32.30 2 32.35 4 12.38
2022-01-06 2362 431372 289 14020695 32.30 32.75 32.25 32.35 0.05 0.15% 32.35 7 32.40 2 12.39
2022-01-07 2362 686101 469 22261256 32.60 32.95 32.15 32.30 0.05 -0.15% 32.25 12 32.30 3 12.38
2022-01-10 2362 476795 356 15403779 32.40 32.60 32.10 32.50 0.20 0.62% 32.20 1 32.50 2 12.45
2022-01-11 2362 578386 416 18724966 32.50 32.75 32.20 32.50 0.00 0% 32.25 7 32.50 19 12.45
2022-01-12 2362 727918 442 23402436 32.50 32.50 31.90 32.25 0.25 -0.77% 32.20 4 32.25 19 12.36
2022-01-13 2362 677072 564 21732476 32.25 32.40 31.90 32.40 0.15 0.47% 32.20 2 32.40 10 12.41
2022-01-14 2362 718999 460 22933266 32.35 32.35 31.70 31.95 0.45 -1.39% 31.95 9 32.00 4 12.24
2022-01-17 2362 422013 272 13354349 31.65 31.85 31.55 31.70 0.25 -0.78% 31.70 14 31.75 10 12.15
2022-01-18 2362 344096 238 10909254 32.00 32.00 31.60 31.65 0.05 -0.16% 31.60 32 31.65 1 12.13
2022-01-19 2362 276880 201 8738224 31.65 31.70 31.45 31.65 0.00 0% 31.65 13 31.70 4 12.13
2022-01-20 2362 134277 101 4254502 31.65 31.75 31.55 31.65 0.00 0% 31.60 6 31.65 1 12.13
2022-01-21 2362 409997 243 12891202 31.55 31.65 31.35 31.35 0.30 -0.95% 31.35 12 31.40 8 12.01
2022-01-24 2362 247772 169 7678440 31.25 31.30 30.75 31.10 0.25 -0.8% 31.10 15 31.15 1 11.92
2022-01-25 2362 539378 326 16669084 30.95 31.15 30.75 30.80 0.30 -0.96% 30.75 72 30.85 2 11.80
2022-01-26 2362 237481 112 7339515 31.15 31.15 30.80 30.80 0.00 0% 30.80 74 30.90 5 11.80
2022-02-07 2362 335344 194 10473331 30.90 31.50 30.90 31.25 0.45 1.46% 31.20 16 31.30 6 11.97
2022-02-08 2362 323603 177 10186534 31.25 31.70 31.25 31.50 0.25 0.8% 31.50 9 31.60 5 12.07
2022-02-09 2362 333497 252 10629919 31.50 32.15 31.45 31.90 0.40 1.27% 31.90 8 31.95 2 12.22
2022-02-10 2362 175127 268 5569534 31.75 31.95 31.55 31.75 0.15 -0.47% 31.75 14 31.80 2 12.16
2022-02-11 2362 151637 191 4800568 31.70 31.80 31.55 31.55 0.20 -0.63% 31.55 4 31.60 1 12.09
2022-02-14 2362 168502 143 5249206 31.50 31.50 31.00 31.15 0.40 -1.27% 31.10 23 31.20 1 11.93
2022-02-15 2362 185426 207 5773347 31.10 31.45 31.05 31.05 0.10 -0.32% 31.05 13 31.10 7 11.90
2022-02-16 2362 182541 137 5726088 31.50 31.50 31.10 31.50 0.45 1.45% 31.25 16 31.50 23 12.07
2022-02-17 2362 183279 122 5761996 31.50 31.55 31.25 31.25 0.25 -0.79% 31.25 2 31.40 6 11.97
2022-02-18 2362 148531 85 4649574 31.10 31.40 31.10 31.30 0.05 0.16% 31.30 5 31.35 3 11.99
2022-02-21 2362 182955 346 5757781 31.20 31.75 31.20 31.65 0.35 1.12% 31.65 6 31.75 8 12.13
2022-02-22 2362 446028 445 13942868 31.50 31.70 30.95 31.25 0.40 -1.26% 31.25 23 31.30 8 11.97
2022-02-23 2362 135651 78 4252698 31.35 31.45 31.20 31.35 0.10 0.32% 31.35 12 31.40 2 12.01
2022-02-24 2362 258294 185 8022150 31.30 31.35 30.85 30.85 0.50 -1.59% 30.80 11 30.85 2 11.82
2022-02-25 2362 219854 219 6781450 30.85 31.05 30.75 30.75 0.10 -0.32% 30.75 2 30.90 7 11.78
2022-03-01 2362 160869 107 5043456 30.95 31.45 30.95 31.30 0.55 1.79% 31.30 1 31.35 3 11.99
2022-03-02 2362 130000 101 4062200 31.30 31.40 31.15 31.20 0.10 -0.32% 31.15 25 31.30 2 11.95
2022-03-03 2362 187000 128 5835000 31.20 31.30 31.15 31.15 0.05 -0.16% 31.15 11 31.20 3 11.93
2022-03-07 2362 544402 359 16398007 30.65 30.65 30.00 30.00 0.90 -3.69% 30.00 36 30.05 5 11.49
2022-03-08 2362 391830 251 11645370 29.70 30.05 29.45 29.65 0.35 -1.17% 29.60 25 29.65 1 11.36
2022-03-09 2362 249938 144 7451662 29.85 30.00 29.65 29.75 0.10 0.34% 29.75 19 29.80 4 11.40
2022-03-10 2362 112522 111 3403584 30.05 30.40 30.05 30.25 0.50 1.68% 30.25 2 30.35 2 11.59
2022-03-11 2362 109000 89 3306350 30.00 30.50 30.00 30.35 0.10 0.33% 30.30 2 30.35 3 11.63
2022-03-14 2362 155000 104 4702300 30.60 30.60 30.20 30.30 0.05 -0.16% 30.30 2 30.35 5 11.61
2022-03-15 2362 241000 127 7240100 30.60 30.60 29.95 30.00 0.30 -0.99% 29.95 16 30.00 2 11.49
2022-03-16 2362 299000 178 8998200 30.05 30.45 29.85 30.15 0.15 0.5% 30.15 6 30.30 1 11.55
2022-03-17 2362 358000 240 11042900 30.70 31.05 30.45 30.95 0.80 2.65% 30.90 6 30.95 9 11.86
2022-03-18 2362 187000 83 5781200 30.95 30.95 30.80 30.95 0.00 0% 30.90 2 30.95 3 11.86
2022-03-21 2362 80000 57 2482350 31.05 31.10 30.95 31.00 0.05 0.16% 31.00 3 31.05 1 11.88
2022-03-22 2362 124000 70 3849750 31.15 31.15 31.00 31.10 0.10 0.32% 31.05 1 31.10 2 11.92
2022-03-23 2362 270000 182 8432350 31.25 31.40 31.05 31.25 0.15 0.48% 31.20 2 31.25 7 11.97
2022-03-24 2362 159000 112 4965700 31.00 31.35 31.00 31.20 0.05 -0.16% 31.20 3 31.25 1 11.95
2022-03-25 2362 141000 96 4417250 31.10 31.45 31.10 31.40 0.20 0.64% 31.35 3 31.45 7 12.03
2022-03-28 2362 108000 78 3371050 31.35 31.35 31.10 31.25 0.15 -0.48% 31.25 5 31.30 4 11.97
2022-03-29 2362 897000 439 28604000 31.60 32.20 31.50 32.20 0.95 3.04% 32.15 7 32.20 1 12.34
2022-03-30 2362 1053000 647 33972150 32.30 32.50 32.00 32.25 0.05 0.16% 32.20 23 32.25 16 10.50
2022-03-31 2362 862000 404 27880100 32.30 32.55 32.20 32.20 0.05 -0.16% 32.20 10 32.25 8 10.49
2022-04-01 2362 336000 190 10785800 32.05 32.25 31.95 32.15 0.05 -0.16% 32.15 48 32.20 12 10.47
2022-04-06 2362 505000 189 16297650 32.40 32.45 32.20 32.25 0.10 0.31% 32.25 3 32.30 13 10.50
2022-04-07 2362 471705 342 15070011 32.10 32.20 31.60 31.65 0.60 -1.86% 31.65 2 31.80 1 10.31
2022-04-08 2362 225000 127 7146250 31.65 32.10 31.50 31.85 0.20 0.63% 31.85 17 31.95 1 10.37
2022-04-11 2362 311000 166 9818800 31.85 31.90 31.45 31.50 0.35 -1.1% 31.50 7 31.60 10 10.26
2022-04-12 2362 292000 129 9110100 31.40 31.45 31.00 31.15 0.35 -1.11% 31.15 7 31.20 3 10.15
2022-04-13 2362 212000 109 6633000 31.35 31.40 31.15 31.40 0.25 0.8% 31.30 14 31.40 9 10.23
2022-04-14 2362 241000 120 7639450 31.45 31.85 31.45 31.75 0.35 1.11% 31.75 2 31.80 2 10.34
2022-04-15 2362 287000 120 9086350 31.75 31.80 31.55 31.70 0.05 -0.16% 31.70 25 31.75 9 10.33
2022-04-18 2362 1562000 625 50813900 31.70 33.15 31.60 33.00 1.30 4.1% 33.00 22 33.05 4 10.75
2022-04-19 2362 1401395 738 46848934 33.00 33.80 32.85 33.50 0.50 1.52% 33.45 1 33.50 4 10.91
2022-04-20 2362 1687000 740 57447500 33.60 34.30 33.60 34.25 0.75 2.24% 34.15 2 34.25 66 11.16
2022-04-21 2362 2292400 1119 81071874 34.40 35.90 34.35 35.60 1.35 3.94% 35.60 6 35.65 22 11.60
2022-04-22 2362 2028000 841 72820850 35.00 36.20 35.00 35.85 0.25 0.7% 35.85 23 35.90 1 11.68
2022-04-25 2362 1173000 531 41143050 35.40 35.45 34.80 34.85 1.00 -2.79% 34.85 9 34.90 1 11.35
2022-04-26 2362 853000 456 29768500 35.05 35.75 34.10 34.10 0.75 -2.15% 34.10 21 34.20 12 11.11
2022-04-27 2362 793160 404 26665024 33.50 33.95 33.25 33.65 0.45 -1.32% 33.60 9 33.65 6 10.96
2022-04-28 2362 446000 213 15164000 33.90 34.25 33.65 33.85 0.20 0.59% 33.85 1 33.90 3 11.03
2022-04-29 2362 279764 143 9533016 34.45 34.45 33.85 33.90 0.05 0.15% 33.85 20 34.05 12 11.04
2022-05-03 2362 332000 189 11308950 33.90 34.25 33.60 34.10 0.20 0.59% 34.05 5 34.10 6 11.11
2022-05-04 2362 228000 134 7749550 34.10 34.30 33.80 33.85 0.25 -0.73% 33.85 12 33.95 2 11.03
2022-05-05 2362 460000 212 15591600 34.15 34.15 33.75 33.85 0.00 0% 33.85 1 33.90 5 11.03
2022-05-06 2362 292000 127 9823350 33.20 33.80 33.20 33.70 0.15 -0.44% 33.70 3 33.75 2 10.98
2022-05-09 2362 549071 282 18226911 33.20 33.45 32.70 32.70 1.00 -2.97% 32.65 1 32.80 5 10.65
2022-05-10 2362 339000 138 11025550 32.25 33.15 32.10 32.95 0.25 0.76% 32.90 11 32.95 2 10.73
2022-05-11 2362 938000 425 29829100 32.30 32.50 31.35 31.55 1.40 -4.25% 31.55 9 31.60 7 10.28
2022-05-12 2362 1014000 537 32925500 32.00 32.95 31.70 32.50 0.95 3.01% 32.45 1 32.50 21 9.18
2022-05-13 2362 692000 483 22945550 32.95 33.55 32.55 33.55 1.05 3.23% 33.55 3 33.60 29 9.48
2022-05-16 2362 1016000 747 34673500 33.90 34.75 33.45 34.40 0.85 2.53% 34.35 20 34.40 1 9.72
2022-05-17 2362 874000 560 30086150 34.90 34.90 33.70 34.50 0.10 0.29% 34.45 1 34.50 62 9.75
2022-05-18 2362 372000 295 12753050 34.20 34.55 34.10 34.15 0.35 -1.01% 34.10 7 34.15 6 9.65
2022-05-19 2362 338000 213 11406650 33.75 33.95 33.50 33.85 0.30 -0.88% 33.80 2 33.85 6 9.56
2022-05-20 2362 113000 82 3842950 34.00 34.10 33.90 33.95 0.10 0.3% 33.95 1 34.00 2 9.59
2022-05-23 2362 225000 142 7565050 34.00 34.05 33.40 33.50 0.45 -1.33% 33.50 6 33.55 2 9.46
2022-05-24 2362 179293 135 6035635 33.65 33.80 33.55 33.60 0.10 0.3% 33.55 18 33.60 7 9.49
2022-05-25 2362 337000 193 11318100 33.55 33.80 33.45 33.65 0.05 0.15% 33.55 5 33.65 34 9.51
2022-05-26 2362 284000 146 9682250 33.70 34.40 33.70 34.00 0.35 1.04% 33.95 3 34.00 6 9.60
2022-05-27 2362 195000 133 6675650 34.00 34.40 34.00 34.25 0.25 0.74% 34.25 2 34.30 17 9.68
2022-05-30 2362 309000 162 10624500 34.25 34.45 34.25 34.35 0.10 0.29% 34.35 2 34.40 20 9.70
2022-05-31 2362 468000 219 16094250 34.35 34.50 34.05 34.45 0.10 0.29% 34.45 3 34.50 16 9.73
2022-06-01 2362 223000 154 7661750 34.45 34.60 34.10 34.15 0.30 -0.87% 34.15 3 34.20 10 9.65
2022-06-02 2362 166000 117 5672650 34.05 34.40 33.90 34.15 0.00 0% 34.15 10 34.25 8 9.65
2022-06-06 2362 98000 74 3347850 34.10 34.25 34.10 34.25 0.10 0.29% 34.20 1 34.25 9 9.68
2022-06-07 2362 161000 113 5513700 34.20 34.40 34.10 34.20 0.05 -0.15% 34.15 14 34.20 3 9.66
2022-06-08 2362 282000 187 9637950 34.20 34.40 34.05 34.15 0.05 -0.15% 34.10 7 34.15 11 9.65
2022-06-09 2362 147000 98 5004700 34.00 34.20 34.00 34.05 0.10 -0.29% 34.05 2 34.10 8 9.62
2022-06-10 2362 554129 387 18613033 33.90 33.90 33.45 33.50 0.55 -1.62% 33.50 4 33.55 34 9.46
2022-06-13 2362 573000 343 18894900 33.00 33.30 32.80 33.15 0.35 -1.04% 33.15 3 33.20 37 9.36
2022-06-14 2362 340000 161 11234750 33.00 33.35 32.80 33.25 0.10 0.3% 33.20 1 33.25 10 9.39
2022-06-15 2362 241000 182 8131500 33.45 34.00 33.45 33.65 0.40 1.2% 33.65 4 33.70 10 9.51
2022-06-16 2362 239000 137 7989250 33.95 33.95 33.00 33.05 0.60 -1.78% 33.05 5 33.30 42 9.34
2022-06-17 2362 437000 212 14558300 33.20 33.60 32.90 33.45 0.40 1.21% 33.45 2 33.55 1 9.45
2022-06-20 2362 571084 332 18996433 33.45 33.70 32.85 33.25 0.20 -0.6% 33.20 3 33.35 5 9.39
2022-06-21 2362 876000 361 29528750 33.70 33.80 33.45 33.65 0.40 1.2% 33.65 19 33.70 23 9.51
2022-06-22 2362 1096000 292 36579300 33.80 33.85 33.05 33.45 0.20 -0.59% 33.40 20 33.45 3 9.45
2022-06-23 2362 1554625 624 51338167 33.30 33.35 32.50 32.75 0.70 -2.09% 32.75 10 32.80 9 9.25
2022-06-24 2362 1151000 557 35895700 30.65 31.80 30.65 31.50 0.00 -3.82% 31.50 4 31.55 28 8.90
2022-06-27 2362 1053000 518 34195200 31.95 32.85 31.95 32.25 0.75 2.38% 32.15 11 32.25 11 9.11
2022-06-28 2362 253000 207 8109400 32.50 32.50 31.70 32.05 0.20 -0.62% 31.95 1 32.05 27 9.05
2022-06-29 2362 215000 189 6805100 31.75 32.00 31.50 31.60 0.45 -1.4% 31.60 1 31.70 29 8.93
2022-06-30 2362 374000 194 11658850 31.50 31.50 31.05 31.25 0.35 -1.11% 31.15 4 31.25 5 8.83
2022-07-01 2362 725237 435 22260445 31.25 31.25 30.20 30.40 0.85 -2.72% 30.40 10 30.50 2 8.59
2022-07-04 2362 264000 190 8065950 30.50 30.90 30.15 30.55 0.15 0.49% 30.55 18 30.60 1 8.63
2022-07-05 2362 169000 109 5224100 31.15 31.40 30.65 30.85 0.30 0.98% 30.85 1 30.90 7 8.71
2022-07-06 2362 216992 195 6609619 30.90 30.90 30.25 30.25 0.60 -1.94% 30.20 5 30.40 6 8.55
2022-07-07 2362 168000 103 5102050 30.80 30.80 30.10 30.30 0.05 0.17% 30.30 3 30.35 7 8.56
2022-07-08 2362 112000 72 3397600 30.30 30.55 30.25 30.25 0.05 -0.17% 30.25 2 30.40 4 8.55
2022-07-11 2362 75000 57 2267700 30.25 30.30 30.15 30.20 0.05 -0.17% 30.20 1 30.25 1 8.53
2022-07-12 2362 292000 175 8727950 30.05 30.10 29.65 29.80 0.40 -1.32% 29.80 10 29.90 9 8.42
2022-07-13 2362 156000 113 4700100 30.15 30.50 30.00 30.25 0.45 1.51% 30.20 2 30.25 15 8.55
2022-07-14 2362 77000 54 2340350 30.10 30.55 30.10 30.40 0.15 0.5% 30.40 9 30.55 9 8.59
2022-07-15 2362 121000 73 3672800 30.25 30.55 30.20 30.40 0.00 0% 30.40 28 30.50 2 8.59
2022-07-18 2362 335000 208 10321000 30.35 30.95 30.25 30.65 0.25 0.82% 30.60 4 30.75 1 8.66
2022-07-19 2362 75000 62 2306950 31.00 31.00 30.55 30.65 0.00 0% 30.65 2 30.75 2 8.66
2022-07-20 2362 215000 139 6581850 30.55 30.80 30.40 30.40 0.25 -0.82% 30.40 5 30.70 4 8.59
2022-07-21 2362 367000 165 11203950 30.55 30.75 30.40 30.60 0.20 0.66% 30.55 5 30.65 6 8.64
2022-07-22 2362 646711 279 20019282 30.60 31.25 30.60 31.25 0.65 2.12% 31.15 6 31.25 16 8.83
2022-07-25 2362 643000 138 20178650 31.10 31.60 31.05 31.45 0.20 0.64% 31.40 11 31.45 10 8.88
2022-07-26 2362 104000 68 3258400 31.30 31.45 31.25 31.45 0.00 0% 31.35 1 31.45 21 8.88
2022-07-27 2362 254000 80 8026300 31.65 31.75 31.45 31.45 0.00 0% 31.45 2 31.60 10 8.88
2022-07-28 2362 99000 66 3124800 31.50 31.65 31.50 31.60 0.15 0.48% 31.55 4 31.60 13 8.93
2022-07-29 2362 55000 34 1742050 31.80 31.80 31.55 31.60 0.00 0% 31.60 8 31.70 2 8.93
2022-08-01 2362 286000 60 9008400 31.30 31.60 31.30 31.55 0.05 -0.16% 31.50 3 31.55 6 8.91
2022-08-02 2362 135000 88 4221400 31.20 31.40 31.15 31.35 0.20 -0.63% 31.25 11 31.35 21 8.86
2022-08-03 2362 258000 81 8016950 31.30 31.35 30.95 31.00 0.35 -1.12% 31.00 12 31.10 1 8.76
2022-08-04 2362 181000 92 5628400 31.10 31.35 30.90 31.35 0.35 1.13% 31.20 1 31.35 9 8.86
2022-08-05 2362 108493 81 3412857 31.70 31.70 31.20 31.55 0.20 0.64% 31.50 3 31.60 35 8.91
2022-08-08 2362 176000 47 5529350 31.65 31.65 31.25 31.40 0.15 -0.48% 31.40 1 31.45 3 8.87
2022-08-09 2362 125000 77 3939850 31.40 31.75 31.35 31.45 0.05 0.16% 31.45 11 31.60 20 8.88
2022-08-10 2362 272575 149 8541884 31.50 31.60 31.25 31.40 0.05 -0.16% 31.35 1 31.40 3 8.87
2022-08-11 2362 397000 210 12451700 31.40 31.60 31.10 31.50 0.10 0.32% 31.45 13 31.55 7 8.90
2022-08-12 2362 264000 146 8319700 31.50 31.70 31.35 31.60 0.10 0.32% 31.55 2 31.60 1 8.93
2022-08-15 2362 375000 240 11761100 31.40 31.55 31.15 31.45 0.15 -0.47% 31.40 6 31.45 4 10.73
2022-08-16 2362 385000 174 12126150 31.20 31.75 31.20 31.45 0.00 0% 31.45 6 31.60 9 10.73
2022-08-17 2362 147000 114 4626600 31.60 31.60 31.40 31.40 0.05 -0.16% 31.40 11 31.50 1 10.72
2022-08-18 2362 117000 64 3681900 31.40 31.55 31.40 31.55 0.15 0.48% 31.50 1 31.55 9 10.77
2022-08-19 2362 123000 64 3880000 31.50 31.65 31.45 31.55 0.00 0% 31.55 1 31.65 14 10.77
2022-08-22 2362 179447 77 5664160 31.40 31.65 31.35 31.65 0.10 0.32% 31.60 7 31.70 87 10.80
2022-08-23 2362 123000 75 3879550 31.45 31.65 31.45 31.60 0.05 -0.16% 31.55 3 31.60 1 10.78
2022-08-24 2362 880000 260 28138650 31.65 32.35 31.65 32.00 0.40 1.27% 31.95 13 32.00 9 10.92
2022-08-25 2362 148000 90 4742400 32.00 32.15 32.00 32.00 0.00 0% 32.00 1 32.05 1 10.92
2022-08-26 2362 455000 171 14810300 32.10 32.90 32.10 32.80 0.80 2.5% 32.75 13 32.80 5 11.19
2022-08-29 2362 400000 235 13034550 32.20 32.85 32.20 32.80 0.00 0% 32.80 3 32.85 17 11.19
2022-08-30 2362 715000 317 23897800 32.60 33.65 32.60 33.55 0.75 2.29% 33.50 22 33.55 2 11.45
2022-08-31 2362 895000 435 30510950 33.80 34.80 33.50 34.55 1.00 2.98% 34.55 8 34.70 12 11.79
2022-09-01 2362 1324150 1031 46546199 34.45 35.75 34.25 35.10 0.55 1.59% 35.05 3 35.10 20 11.98
2022-09-02 2362 1299000 585 46345000 35.10 36.10 35.05 35.75 0.65 1.85% 35.70 6 35.75 5 12.20
2022-09-05 2362 931000 544 33316250 35.85 36.20 35.00 35.00 0.75 -2.1% 35.00 3 35.10 10 11.95
2022-09-06 2362 585000 345 20344350 35.20 35.40 34.40 34.70 0.30 -0.86% 34.65 1 34.70 15 11.84
2022-09-07 2362 420000 283 14401200 34.70 34.70 34.05 34.10 0.60 -1.73% 34.05 9 34.10 13 11.64
2022-09-08 2362 441000 298 15370750 34.20 35.15 34.20 34.90 0.80 2.35% 34.85 1 34.90 9 11.91
2022-09-12 2362 439000 216 15555800 35.35 35.75 35.15 35.20 0.30 0.86% 35.10 38 35.25 8 12.01
2022-09-13 2362 300000 159 10479550 35.60 35.60 34.40 34.60 0.60 -1.7% 34.60 11 34.65 1 11.81
2022-09-14 2362 364000 221 12505000 34.15 34.60 34.10 34.25 0.35 -1.01% 34.25 11 34.35 2 11.69
2022-09-15 2362 137000 111 4706750 34.75 34.75 34.10 34.25 0.00 0% 34.25 5 34.30 3 11.69
2022-09-16 2362 236000 165 8026200 34.25 34.25 33.85 34.00 0.25 -0.73% 33.95 4 34.00 1 11.60
2022-09-19 2362 184777 375 6251735 34.05 34.05 33.70 33.80 0.20 -0.59% 33.80 3 33.95 4 11.54
2022-09-20 2362 197000 112 6659400 33.85 34.00 33.70 33.75 0.05 -0.15% 33.75 6 33.85 2 11.52
2022-09-21 2362 402000 273 13439500 33.75 33.75 33.20 33.20 0.55 -1.63% 33.20 8 33.25 1 11.33
2022-09-22 2362 281000 190 9231650 33.00 33.10 32.75 32.80 0.40 -1.2% 32.80 17 32.90 1 11.19
2022-09-23 2362 339000 206 11062100 32.80 32.90 32.45 32.85 0.05 0.15% 32.80 17 32.90 6 11.21
2022-09-26 2362 652000 330 20799300 32.60 32.60 31.60 31.65 1.20 -3.65% 31.65 2 31.70 1 10.80
2022-09-27 2362 253000 152 8004200 31.55 31.90 31.40 31.65 0.00 0% 31.65 4 31.70 1 10.80
2022-09-28 2362 535000 317 16705350 31.65 31.85 30.80 31.10 0.55 -1.74% 31.10 3 31.15 14 10.61
2022-09-29 2362 229000 134 7161250 31.15 31.50 31.00 31.05 0.05 -0.16% 31.05 6 31.20 1 10.60
2022-09-30 2362 212000 127 6603000 31.05 31.40 30.75 31.40 0.35 1.13% 31.30 2 31.40 1 10.72
2022-10-03 2362 197000 149 6121100 30.75 31.45 30.75 31.35 0.05 -0.16% 31.35 1 31.45 4 10.70
2022-10-04 2362 163274 129 5161247 31.25 31.95 31.25 31.50 0.15 0.48% 31.50 8 31.70 1 10.75
2022-10-05 2362 123000 111 3887000 31.90 31.95 31.45 31.45 0.05 -0.16% 31.45 7 31.70 1 10.73
2022-10-06 2362 45000 38 1415250 31.80 31.80 31.35 31.45 0.00 0% 31.45 30 31.50 3 10.73
2022-10-07 2362 100000 71 3151000 31.25 31.70 31.25 31.60 0.15 0.48% 31.50 2 31.60 3 10.78
2022-10-11 2362 267000 131 8268750 31.00 31.10 30.85 31.10 0.50 -1.58% 31.10 7 31.15 1 10.61
2022-10-12 2362 73000 48 2263100 30.95 31.25 30.90 31.05 0.05 -0.16% 31.05 4 31.20 1 10.60
2022-10-13 2362 237860 164 7320268 31.05 31.15 30.60 30.70 0.35 -1.13% 30.60 10 30.70 13 10.48
2022-10-14 2362 145000 98 4497650 31.00 31.25 30.85 30.85 0.15 0.49% 30.85 4 31.05 1 10.53
2022-10-17 2362 84000 60 2568850 30.65 30.80 30.35 30.75 0.10 -0.32% 30.75 1 30.80 9 10.49
2022-10-18 2362 187000 127 5841200 31.00 31.80 31.00 31.20 0.45 1.46% 31.20 5 31.35 4 10.65
2022-10-19 2362 112000 80 3481850 31.20 31.50 30.75 30.90 0.30 -0.96% 30.90 1 31.00 1 10.55
2022-10-20 2362 144000 83 4397800 30.75 30.75 30.40 30.50 0.40 -1.29% 30.50 2 30.60 2 10.41
2022-10-21 2362 77000 55 2346800 30.85 30.85 30.40 30.40 0.10 -0.33% 30.35 6 30.75 1 10.38
2022-10-24 2362 132000 97 4079200 30.65 31.40 30.60 30.90 0.50 1.64% 30.75 2 30.90 1 10.55
2022-10-25 2362 171000 124 5319700 31.10 31.50 30.75 30.75 0.15 -0.49% 30.75 3 31.05 6 10.49
2022-10-26 2362 90000 82 2804350 30.85 31.40 30.80 31.15 0.40 1.3% 31.00 7 31.25 2 10.63
2022-10-27 2362 283000 148 8840600 31.20 31.50 31.10 31.20 0.05 0.16% 31.10 4 31.20 13 10.65
2022-10-28 2362 62984 71 1948494 31.20 31.20 30.85 30.85 0.35 -1.12% 30.85 5 30.90 1 10.53
2022-10-31 2362 70000 48 2157450 30.90 31.10 30.65 30.75 0.10 -0.32% 30.75 3 30.85 1 10.49
2022-11-01 2362 102000 76 3147650 30.75 31.35 30.65 30.70 0.05 -0.16% 30.70 7 30.95 2 10.48
2022-11-02 2362 100000 71 3091900 30.70 31.30 30.70 30.80 0.10 0.33% 30.80 2 31.05 1 10.51
2022-11-03 2362 146000 109 4474100 30.80 30.80 30.50 30.55 0.25 -0.81% 30.55 10 30.70 1 10.43
2022-11-04 2362 117000 79 3571750 30.55 30.85 30.40 30.85 0.30 0.98% 30.70 2 30.85 14 10.53
2022-11-07 2362 143000 112 4409800 31.00 31.10 30.65 31.05 0.20 0.65% 31.05 1 31.10 2 10.60
2022-11-08 2362 115000 81 3551500 30.95 31.05 30.75 31.00 0.05 -0.16% 30.90 1 31.05 11 10.58
2022-11-09 2362 174000 112 5404750 31.05 31.20 30.85 31.10 0.10 0.32% 31.05 2 31.10 1 10.61
2022-11-10 2362 78191 68 2419928 31.10 31.10 30.75 30.90 0.20 -0.64% 30.90 1 31.05 2 10.55
2022-11-11 2362 348000 155 10734050 30.65 31.20 30.65 30.80 0.10 -0.32% 30.75 6 30.90 3 14.19
2022-11-14 2362 399000 203 12631700 31.00 32.05 30.85 31.80 1.00 3.25% 31.75 3 31.80 2 14.65
2022-11-15 2362 264000 128 8406400 31.55 32.30 31.40 32.20 0.40 1.26% 32.15 4 32.30 10 14.84
2022-11-16 2362 210000 114 6700000 32.40 32.50 31.50 31.60 0.60 -1.86% 31.55 2 31.60 30 14.56
2022-11-17 2362 115000 74 3663850 31.75 32.00 31.75 32.00 0.40 1.27% 31.85 7 32.00 5 14.75
2022-11-18 2362 113000 80 3587600 32.00 32.10 31.60 31.65 0.35 -1.09% 31.65 1 31.70 1 14.59
2022-11-21 2362 136000 73 4294850 31.90 31.90 31.40 31.60 0.05 -0.16% 31.60 6 31.65 4 14.56
2022-11-22 2362 133000 86 4188700 31.65 31.65 31.35 31.35 0.25 -0.79% 31.35 7 31.40 5 14.45
2022-11-23 2362 62000 44 1954950 31.75 31.75 31.40 31.45 0.10 0.32% 31.45 1 31.50 5 14.49
2022-11-24 2362 155000 95 4921450 31.60 31.90 31.50 31.85 0.40 1.27% 31.85 1 31.90 5 14.68
2022-11-25 2362 125000 69 3955700 32.00 32.00 31.55 31.70 0.15 -0.47% 31.70 4 31.80 8 14.61
2022-11-28 2362 197000 114 6193650 31.65 31.70 31.20 31.50 0.20 -0.63% 31.50 30 31.70 2 14.52
2022-11-29 2362 106000 76 3355500 31.85 31.85 31.35 31.70 0.20 0.63% 31.70 1 31.80 12 14.61
2022-11-30 2362 90000 58 2861650 31.75 31.90 31.50 31.90 0.20 0.63% 31.80 2 31.90 6 14.70
2022-12-01 2362 187000 110 5970100 32.00 32.00 31.80 31.85 0.05 -0.16% 31.85 3 32.00 10 14.68
2022-12-02 2362 143000 67 4568350 31.95 32.10 31.85 31.85 0.00 0% 31.85 17 31.90 2 14.68
2022-12-05 2362 88000 63 2807750 31.80 32.00 31.70 32.00 0.15 0.47% 31.85 5 32.00 5 14.75
2022-12-06 2362 188000 117 5951450 31.90 31.90 31.50 31.50 0.50 -1.56% 31.50 23 31.55 1 14.52
2022-12-07 2362 161000 106 5050000 31.55 31.65 31.25 31.30 0.20 -0.63% 31.25 3 31.30 5 14.42
2022-12-08 2362 114000 71 3566150 31.25 31.50 31.15 31.15 0.15 -0.48% 31.15 9 31.20 2 14.35
2022-12-09 2362 115000 67 3617250 31.30 31.60 31.25 31.45 0.30 0.96% 31.45 3 31.50 1 14.49
2022-12-12 2362 57000 46 1789000 31.45 31.50 31.10 31.40 0.05 -0.16% 31.40 11 31.45 2 14.47
2022-12-13 2362 428887 179 12016696 27.95 28.15 27.90 28.00 0.10 -10.83% 28.00 12 28.05 2 24.14
2022-12-14 2362 260000 203 8140450 31.35 31.45 31.20 31.20 0.00 11.43% 31.20 17 31.30 4 14.38
2022-12-15 2362 439000 253 13583700 31.20 31.25 30.75 30.90 0.30 -0.96% 30.90 10 30.95 7 14.24
2022-12-16 2362 397000 186 12149950 30.80 30.90 30.55 30.55 0.35 -1.13% 30.55 9 30.80 2 14.08
2022-12-18 2362 344096 238 10909254 32.00 32.00 31.60 31.65 0.05 3.6% 31.60 32 31.65 1 12.13
2022-12-19 2362 134000 91 4129850 30.55 31.00 30.55 30.85 0.30 -2.53% 30.85 10 30.90 2 14.22
2022-12-20 2362 133000 84 4093000 30.85 31.10 30.60 30.65 0.20 -0.65% 30.65 8 30.70 2 14.12
2022-12-21 2362 101000 77 3097300 30.60 30.95 30.55 30.60 0.05 -0.16% 30.55 23 30.60 2 14.10
2022-12-22 2362 45000 33 1386000 30.65 30.90 30.60 30.85 0.25 0.82% 30.80 7 30.90 1 14.22
2022-12-23 2362 109000 73 3333100 30.60 30.65 30.50 30.60 0.25 -0.81% 30.60 12 30.65 1 14.10
2022-12-26 2362 104000 69 3215400 30.60 31.10 30.60 31.00 0.40 1.31% 30.95 2 31.00 20 14.29
2022-12-27 2362 207000 108 6435950 31.20 31.25 30.95 30.95 0.05 -0.16% 30.95 2 31.00 5 14.26
2022-12-28 2362 79000 51 2435950 30.80 30.95 30.70 30.80 0.15 -0.48% 30.75 15 30.85 7 14.19
2022-12-29 2362 177000 116 5409850 30.60 30.65 30.50 30.60 0.20 -0.65% 30.60 7 30.70 1 14.10
2022-12-30 2362 85000 58 2601700 30.75 30.75 30.55 30.60 0.00 0% 30.60 7 30.65 2 14.10