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　　30.60
0
0%		30.55
-0.05
-0.16%		30.70
0.15
0.49%		30.75
0.05
0.16%		 　30.85
0.1
0.33%		30.75
-0.1
-0.32%		30.75
0
0%		30.70
-0.05
-0.16%		30.65
-0.05
-0.16%		 　30.60
-0.05
-0.16%		30.60
0
0%		 　　　　　　　　　　　31.10
0.5
1.63%		31.20
0.1
0.32%		30.77
2 月31.00
-0.2
-0.64%		31.40
0.4
1.29%		31.45
0.05
0.16%		 　31.00
-0.45
-1.43%		30.95
-0.05
-0.16%		31.10
0.15
0.48%		30.95
-0.15
-0.48%		31.10
0.15
0.48%		 　30.95
-0.15
-0.48%		31.90
0.95
3.07%		31.95
0.05
0.16%		31.80
-0.15
-0.47%		31.75
-0.05
-0.16%		 　31.55
-0.2
-0.63%		31.60
0.05
0.16%		31.50
-0.1
-0.32%		31.45
-0.05
-0.16%		31.10
-0.35
-1.11%		 31.3
3 月31.20
0.1
0.32%		31.45
0.25
0.8%		31.35
-0.1
-0.32%		 　31.40
0.05
0.16%		31.60
0.2
0.64%		31.75
0.15
0.47%		31.50
-0.25
-0.79%		31.10
-0.4
-1.27%		 　31.00
-0.1
-0.32%		30.75
-0.25
-0.81%		30.55
-0.2
-0.65%		30.80
0.25
0.82%		30.30
-0.5
-1.62%		 　30.00
-0.3
-0.99%		30.10
0.1
0.33%		30.30
0.2
0.66%		30.20
-0.1
-0.33%		30.30
0.1
0.33%		 　30.25
-0.05
-0.17%		30.35
0.1
0.33%		30.40
0.05
0.16%		30.35
-0.05
-0.16%		30.45
0.1
0.33%		30.74
4 月 　　　　30.20
-0.25
-0.82%		30.25
0.05
0.17%		 　30.25
0
0%		30.20
-0.05
-0.17%		30.20
0
0%		30.25
0.05
0.17%		30.40
0.15
0.5%		 　30.45
0.05
0.16%		30.60
0.15
0.49%		31.05
0.45
1.47%		30.55
-0.5
-1.61%		30.40
-0.15
-0.49%		 　30.50
0.1
0.33%		30.35
-0.15
-0.49%		30.55
0.2
0.66%		30.50
-0.05
-0.16%		30.50
0
0%		 30.41
5 月　30.45
-0.05
-0.16%		30.55
0.1
0.33%		30.45
-0.1
-0.33%		30.45
0
0%		 　30.50
0.05
0.16%		31.10
0.6
1.97%		31.25
0.15
0.48%		31.65
0.4
1.28%		31.80
0.15
0.47%		 　31.70
-0.1
-0.31%		31.75
0.05
0.16%		32.45
0.7
2.2%		32.35
-0.1
-0.31%		32.05
-0.3
-0.93%		 　32.65
0.6
1.87%		32.25
-0.4
-1.23%		31.90
-0.35
-1.09%		31.85
-0.05
-0.16%		31.95
0.1
0.31%		 　32.35
0.4
1.25%		33.50
1.15
3.55%		32.80
-0.7
-2.09%		31.73
6 月32.75
-0.05
-0.15%		33.95
1.2
3.66%		 　33.40
-0.55
-1.62%		33.80
0.4
1.2%		34.10
0.3
0.89%		33.60
-0.5
-1.47%		33.70
0.1
0.3%		 　33.70
0
0%		33.55
-0.15
-0.45%		33.60
0.05
0.15%		33.70
0.1
0.3%		35.10
1.4
4.15%		 　34.60
-0.5
-1.42%		33.45
-1.15
-3.32%		33.15
-0.3
-0.9%		 　　　32.85
-0.3
-0.9%		33.25
0.4
1.22%		33.25
0
0%		32.90
-0.35
-1.05%		33.25
0.35
1.06%		 33.61
7 月　　34.15
0.9
2.71%		34.30
0.15
0.44%		34.05
-0.25
-0.73%		33.90
-0.15
-0.44%		33.90
0
0%		 　33.40
-0.5
-1.47%		33.45
0.05
0.15%		33.65
0.2
0.6%		34.40
0.75
2.23%		34.35
-0.05
-0.15%		 　　35.95
1.6
4.66%		34.65
-1.3
-3.62%		35.30
0.65
1.88%		34.80
-0.5
-1.42%		 　34.50
-0.3
-0.86%		34.55
0.05
0.14%		 34.10
-0.45
-1.3%		33.65
-0.45
-1.32%		 33.15
-0.5
-1.49%		34.18
8 月33.50
0.35
1.06%		32.85
-0.65
-1.94%		 32.65
-0.2
-0.61%		 　33.15
0.5
1.53%		32.55
-0.6
-1.81%		32.95
0.4
1.23%		32.20
-0.75
-2.28%		32.25
0.05
0.16%		 　32.10
-0.15
-0.47%		32.25
0.15
0.47%		32.25
0
0%		32.30
0.05
0.16%		32.20
-0.1
-0.31%		 　32.15
-0.05
-0.16%		31.70
-0.45
-1.4%		32.05
0.35
1.1%		31.80
-0.25
-0.78%		31.65
-0.15
-0.47%		 　31.35
-0.3
-0.95%		31.10
-0.25
-0.8%		31.40
0.3
0.96%		31.50
0.1
0.32%		32.2
9 月31.55
0.05
0.16%		 　31.45
-0.1
-0.32%		31.40
-0.05
-0.16%		31.90
0.5
1.59%		31.95
0.05
0.16%		32.00
0.05
0.16%		 　32.20
0.2
0.63%		32.20
0
0%		32.00
-0.2
-0.62%		32.30
0.3
0.94%		31.80
-0.5
-1.55%		 　31.50
-0.3
-0.94%		31.40
-0.1
-0.32%		31.30
-0.1
-0.32%		31.10
-0.2
-0.64%		31.10
0
0%		 　31.60
0.5
1.61%		31.30
-0.3
-0.95%		31.20
-0.1
-0.32%		31.60
0.4
1.28%		 31.67
10 月　31.85
0.25
0.79%		31.50
-0.35
-1.1%		31.10
-0.4
-1.27%		31.30
0.2
0.64%		31.45
0.15
0.48%		 　　　31.80
0.35
1.11%		32.00
0.2
0.63%		33.10
1.1
3.44%		 　32.85
-0.25
-0.76%		32.65
-0.2
-0.61%		32.05
-0.6
-1.84%		32.00
-0.05
-0.16%		31.65
-0.35
-1.09%		 　31.75
0.1
0.32%		31.55
-0.2
-0.63%		31.80
0.25
0.79%		31.40
-0.4
-1.26%		31.55
0.15
0.48%		 　31.55
0
0%		31.30
-0.25
-0.79%		31.84
11 月31.30
0
0%		31.40
0.1
0.32%		31.40
0
0%		 　32.55
1.15
3.66%		32.20
-0.35
-1.08%		32.60
0.4
1.24%		32.55
-0.05
-0.15%		32.20
-0.35
-1.08%		 　32.75
0.55
1.71%		32.70
-0.05
-0.15%		33.35
0.65
1.99%		34.10
0.75
2.25%		33.85
-0.25
-0.73%		 　34.05
0.2
0.59%		33.75
-0.3
-0.88%		33.60
-0.15
-0.44%		33.75
0.15
0.45%		33.60
-0.15
-0.44%		 　33.15
-0.45
-1.34%		33.45
0.3
0.9%		33.25
-0.2
-0.6%		33.70
0.45
1.35%		 33.01
12 月33.40
-0.3
-0.89%		 　33.40
0
0%		33.80
0.4
1.2%		33.55
-0.25
-0.74%		33.30
-0.25
-0.75%		33.80
0.5
1.5%		 　33.60
-0.2
-0.59%		33.65
0.05
0.15%		34.40
0.75
2.23%		34.90
0.5
1.45%		34.90
0
0%		 　34.75
-0.15
-0.43%		34.10
-0.65
-1.87%		37.50
3.4
9.97%		36.75
-0.75
-2%		36.00
-0.75
-2.04%		 　36.25
0.25
0.69%		37.00
0.75
2.07%		37.45
0.45
1.22%		37.00
-0.45
-1.2%		40.70
3.7
10%		　　35.13

說明:最高漲幅:10%最低跌幅:-3.62% 最高價:40.70最低價:30.00平均價:32.25,灰色底表示週末,漲136天(50.75)元,跌143天(-38.9)元,平盤22天
10%=2,5%=2,4%=5,3%=4,2%=20,1%=43,0%=82,-0%=1,-1%=1,-2%=13,-3%=57,-4%=71,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2362 64000 43 1953550 30.60 30.70 30.40 30.60 0.00 0% 30.55 6 30.65 1 14.10
2023-01-04 2362 56000 45 1715650 30.75 30.75 30.50 30.55 0.05 -0.16% 30.55 2 30.60 5 14.08
2023-01-05 2362 84000 76 2580750 30.65 30.85 30.60 30.70 0.15 0.49% 30.65 13 30.80 13 14.15
2023-01-06 2362 82000 65 2517550 30.70 30.80 30.55 30.75 0.05 0.16% 30.70 8 30.75 1 14.17
2023-01-09 2362 196000 103 6058050 30.80 31.00 30.80 30.85 0.10 0.33% 30.85 8 30.90 1 14.22
2023-01-10 2362 79000 59 2431550 30.80 30.90 30.70 30.75 0.10 -0.32% 30.75 4 30.80 3 14.17
2023-01-11 2362 95000 81 2923200 31.05 31.10 30.65 30.75 0.00 0% 30.70 8 30.85 1 14.17
2023-01-12 2362 123000 118 3778900 30.75 30.80 30.65 30.70 0.05 -0.16% 30.65 1 30.75 8 14.15
2023-01-13 2362 53000 41 1626350 30.70 30.75 30.60 30.65 0.05 -0.16% 30.65 11 30.70 4 14.12
2023-01-16 2362 97000 70 2969750 30.65 30.70 30.55 30.60 0.05 -0.16% 30.55 6 30.60 2 14.10
2023-01-17 2362 74000 61 2264750 30.65 30.70 30.55 30.60 0.00 0% 30.60 13 30.65 1 14.10
2023-01-30 2362 490000 310 15222400 30.65 31.50 30.65 31.10 0.50 1.63% 31.10 3 31.15 3 14.33
2023-01-31 2362 349000 248 10957050 31.85 31.85 31.00 31.20 0.10 0.32% 31.20 1 31.25 1 14.38
2023-02-01 2362 165000 143 5143750 31.30 31.45 31.00 31.00 0.20 -0.64% 31.00 1 31.10 2 14.29
2023-02-02 2362 152000 126 4758550 31.15 31.45 31.15 31.40 0.40 1.29% 31.30 1 31.40 2 14.47
2023-02-03 2362 443000 237 13827500 31.20 31.45 31.05 31.45 0.05 0.16% 31.20 1 31.45 10 14.49
2023-02-06 2362 677000 327 21017000 31.05 31.05 31.00 31.00 0.45 -1.43% 31.00 41 31.10 5 14.29
2023-02-07 2362 285000 212 8853850 31.20 31.30 30.95 30.95 0.05 -0.16% 30.95 8 31.00 2 14.26
2023-02-08 2362 148000 129 4610750 31.00 31.25 31.00 31.10 0.15 0.48% 31.10 10 31.20 6 14.33
2023-02-09 2362 240000 173 7454350 31.00 31.20 30.95 30.95 0.15 -0.48% 30.95 11 31.05 1 14.26
2023-02-10 2362 225198 131 6975290 31.00 31.10 30.80 31.10 0.15 0.48% 31.00 4 31.10 6 14.33
2023-02-13 2362 473000 247 14656100 30.90 31.15 30.80 30.95 0.15 -0.48% 30.95 10 31.05 1 14.26
2023-02-14 2362 1374000 455 42842450 30.95 32.00 30.90 31.90 0.95 3.07% 31.85 3 31.90 11 14.70
2023-02-15 2362 311000 203 9918150 31.70 32.10 31.60 31.95 0.05 0.16% 31.70 1 31.95 5 14.72
2023-02-16 2362 198000 141 6286600 31.95 31.95 31.65 31.80 0.15 -0.47% 31.70 11 31.85 1 14.65
2023-02-17 2362 153000 113 4838550 31.50 31.75 31.30 31.75 0.05 -0.16% 31.75 3 31.80 24 14.63
2023-02-20 2362 261000 192 8226250 31.55 31.60 31.45 31.55 0.20 -0.63% 31.55 13 31.60 22 14.54
2023-02-21 2362 208000 143 6572450 31.55 31.80 31.45 31.60 0.05 0.16% 31.60 7 31.65 1 14.56
2023-02-22 2362 199000 164 6250800 31.55 31.60 31.15 31.50 0.10 -0.32% 31.45 5 31.50 12 14.52
2023-02-23 2362 178000 135 5606700 31.50 31.65 31.30 31.45 0.05 -0.16% 31.45 12 31.50 1 14.49
2023-02-24 2362 440000 296 13754050 31.45 31.45 31.10 31.10 0.35 -1.11% 31.10 16 31.20 1 14.33
2023-03-01 2362 257000 167 7976250 31.10 31.20 30.85 31.20 0.10 0.32% 31.05 24 31.20 10 14.38
2023-03-02 2362 168000 124 5239400 31.25 31.45 31.05 31.45 0.25 0.8% 31.20 5 31.45 13 14.49
2023-03-03 2362 119000 83 3731350 31.45 31.45 31.30 31.35 0.10 -0.32% 31.35 2 31.40 47 14.45
2023-03-06 2362 361000 167 11330050 31.30 31.55 31.25 31.40 0.05 0.16% 31.35 3 31.40 6 14.47
2023-03-07 2362 296000 171 9354250 31.40 31.80 31.40 31.60 0.20 0.64% 31.55 6 31.60 26 14.56
2023-03-08 2362 163000 133 5144700 31.60 31.75 31.30 31.75 0.15 0.47% 31.70 2 31.75 1 14.63
2023-03-09 2362 117000 87 3701050 31.75 31.80 31.50 31.50 0.25 -0.79% 31.50 9 31.55 3 14.52
2023-03-10 2362 202000 153 6296300 31.45 31.45 31.00 31.10 0.40 -1.27% 31.10 6 31.15 1 14.33
2023-03-13 2362 194000 131 5995050 31.00 31.00 30.70 31.00 0.10 -0.32% 30.90 12 31.00 35 14.29
2023-03-14 2362 299000 174 9189800 31.00 31.00 30.65 30.75 0.25 -0.81% 30.75 2 30.80 12 14.17
2023-03-15 2362 312000 227 9560750 30.80 30.80 30.55 30.55 0.20 -0.65% 30.55 4 30.60 11 14.08
2023-03-16 2362 514000 318 15758950 30.50 31.20 30.15 30.80 0.25 0.82% 30.80 3 30.85 5 14.19
2023-03-17 2362 15521000 1063 471622850 30.80 31.85 30.30 30.30 0.50 -1.62% 30.25 220 30.30 9796 21.49
2023-03-20 2362 3061000 1317 92156100 30.35 30.40 29.90 30.00 0.30 -0.99% 30.00 56 30.05 60 21.28
2023-03-21 2362 1712000 726 51415850 30.20 30.20 29.95 30.10 0.10 0.33% 30.10 32 30.15 13 21.35
2023-03-22 2362 1307000 590 39569350 30.25 30.45 30.15 30.30 0.20 0.66% 30.30 69 30.35 30 21.49
2023-03-23 2362 536000 394 16186700 30.35 30.35 30.10 30.20 0.10 -0.33% 30.20 82 30.25 2 21.42
2023-03-24 2362 1017000 440 30805050 30.20 30.45 30.20 30.30 0.10 0.33% 30.30 1 30.35 18 21.49
2023-03-27 2362 1051000 416 31887500 30.40 30.45 30.25 30.25 0.05 -0.17% 30.25 76 30.30 3 21.45
2023-03-28 2362 663000 356 20107100 30.25 30.45 30.20 30.35 0.10 0.33% 30.35 8 30.40 66 21.52
2023-03-29 2362 474000 293 14399250 30.40 30.45 30.30 30.40 0.05 0.16% 30.40 10 30.45 36 21.56
2023-03-30 2362 468000 302 14203000 30.50 30.50 30.30 30.35 0.05 -0.16% 30.30 89 30.35 1 21.52
2023-03-31 2362 872000 436 26571800 30.40 30.70 30.30 30.45 0.10 0.33% 30.40 5 30.45 8 21.60
2023-04-06 2362 691000 415 20898050 30.40 30.40 30.15 30.20 0.25 -0.82% 30.20 81 30.25 4 21.42
2023-04-07 2362 536000 205 16258750 30.25 30.45 30.20 30.25 0.05 0.17% 30.25 17 30.30 1 21.45
2023-04-10 2362 398000 231 12035100 30.25 30.40 30.15 30.25 0.00 0% 30.25 24 30.30 7 21.45
2023-04-11 2362 822000 399 24853600 30.25 30.35 30.15 30.20 0.05 -0.17% 30.20 40 30.30 6 21.42
2023-04-12 2362 889000 422 26876300 30.25 30.35 30.15 30.20 0.00 0% 30.15 76 30.20 3 21.42
2023-04-13 2362 996000 502 30213050 30.20 30.50 30.20 30.25 0.05 0.17% 30.20 221 30.25 9 21.45
2023-04-14 2362 557000 312 16924850 30.35 30.45 30.30 30.40 0.15 0.5% 30.35 35 30.40 2 21.56
2023-04-17 2362 583000 272 17741200 30.40 30.50 30.35 30.45 0.05 0.16% 30.45 12 30.50 40 21.60
2023-04-18 2362 518000 321 15839100 30.50 30.70 30.45 30.60 0.15 0.49% 30.60 28 30.65 30 21.70
2023-04-19 2362 1627000 720 50626400 30.70 31.35 30.70 31.05 0.45 1.47% 31.00 39 31.05 16 22.02
2023-04-20 2362 607000 321 18613100 31.00 31.00 30.40 30.55 0.50 -1.61% 30.55 2 30.60 10 21.67
2023-04-21 2362 566000 278 17235300 30.55 30.65 30.35 30.40 0.15 -0.49% 30.40 16 30.45 3 21.56
2023-04-24 2362 230000 124 6997800 30.40 30.50 30.35 30.50 0.10 0.33% 30.45 30 30.55 3 21.63
2023-04-25 2362 363000 223 11068200 30.60 30.70 30.35 30.35 0.15 -0.49% 30.35 34 30.45 5 21.52
2023-04-26 2362 246000 173 7482400 30.40 30.65 30.30 30.55 0.20 0.66% 30.50 2 30.55 2 21.67
2023-04-27 2362 230000 164 7012250 30.40 30.60 30.40 30.50 0.05 -0.16% 30.45 17 30.50 9 21.63
2023-04-28 2362 475000 186 14460900 30.55 30.65 30.30 30.50 0.00 0% 30.45 22 30.50 7 21.63
2023-05-02 2362 984000 390 29981450 30.50 30.60 30.35 30.45 0.05 -0.16% 30.45 5 30.50 33 21.60
2023-05-03 2362 619000 226 18842300 30.45 30.55 30.35 30.55 0.10 0.33% 30.50 2 30.55 11 21.67
2023-05-04 2362 401000 181 12229000 30.55 30.65 30.45 30.45 0.10 -0.33% 30.45 31 30.50 10 21.60
2023-05-05 2362 262000 145 7978950 30.50 30.55 30.40 30.45 0.00 0% 30.45 30 30.50 26 21.60
2023-05-08 2362 667000 279 20348900 30.50 30.60 30.45 30.50 0.05 0.16% 30.45 34 30.50 3 21.63
2023-05-09 2362 2151000 1085 67197050 31.10 31.85 30.95 31.10 0.60 1.97% 31.05 31 31.10 21 22.06
2023-05-10 2362 456000 288 14174200 31.10 31.30 30.80 31.25 0.15 0.48% 31.20 1 31.25 19 22.16
2023-05-11 2362 1430000 751 45550750 31.50 32.30 31.50 31.65 0.40 1.28% 31.60 12 31.65 12 22.45
2023-05-12 2362 667000 359 21116300 31.55 32.00 31.20 31.80 0.15 0.47% 31.80 7 31.85 41 31.49
2023-05-15 2362 428000 281 13585150 32.00 32.00 31.60 31.70 0.10 -0.31% 31.70 8 31.75 11 31.39
2023-05-16 2362 475000 333 15101300 31.70 31.90 31.65 31.75 0.05 0.16% 31.70 20 31.80 4 31.44
2023-05-17 2362 2092876 1207 67881251 31.90 32.70 31.85 32.45 0.70 2.2% 32.40 11 32.45 3 32.13
2023-05-18 2362 682000 444 22015250 32.50 32.55 32.05 32.35 0.10 -0.31% 32.30 12 32.35 4 32.03
2023-05-19 2362 560000 364 18056450 32.50 32.50 32.05 32.05 0.30 -0.93% 32.05 8 32.10 5 31.73
2023-05-22 2362 911000 577 29614800 32.05 32.65 32.05 32.65 0.60 1.87% 32.60 3 32.65 21 32.33
2023-05-23 2362 852000 455 27587750 32.70 32.80 32.20 32.25 0.40 -1.23% 32.25 12 32.30 36 31.93
2023-05-24 2362 1178000 586 37532850 32.15 32.15 31.65 31.90 0.35 -1.09% 31.85 38 31.90 4 31.58
2023-05-25 2362 456000 304 14528300 32.05 32.05 31.75 31.85 0.05 -0.16% 31.80 14 31.85 7 31.53
2023-05-26 2362 349000 235 11125500 31.90 31.95 31.80 31.95 0.10 0.31% 31.85 1 31.95 95 31.63
2023-05-29 2362 574000 291 18486500 31.95 32.40 31.95 32.35 0.40 1.25% 32.35 6 32.40 23 32.03
2023-05-30 2362 1886000 866 62413400 32.40 33.50 32.30 33.50 1.15 3.55% 33.45 1 33.50 59 33.17
2023-05-31 2362 1467000 824 48457550 33.65 33.65 32.75 32.80 0.70 -2.09% 32.80 30 32.90 1 32.48
2023-06-01 2362 631000 384 20675050 32.95 33.05 32.55 32.75 0.05 -0.15% 32.70 13 32.75 10 32.43
2023-06-02 2362 2723000 1243 92068000 32.80 34.30 32.80 33.95 1.20 3.66% 33.90 93 33.95 12 33.61
2023-06-05 2362 1318000 709 44310400 34.15 34.15 33.30 33.40 0.55 -1.62% 33.40 12 33.45 12 33.07
2023-06-06 2362 1163000 483 39046650 33.40 34.05 33.00 33.80 0.40 1.2% 33.80 1 33.85 8 33.47
2023-06-07 2362 1529000 776 52096850 34.05 34.20 33.85 34.10 0.30 0.89% 34.05 11 34.15 12 33.76
2023-06-08 2362 851000 414 28734700 34.10 34.20 33.55 33.60 0.50 -1.47% 33.60 13 33.65 4 33.27
2023-06-09 2362 793000 327 26805250 33.65 34.15 33.65 33.70 0.10 0.3% 33.70 13 33.75 10 33.37
2023-06-12 2362 797000 393 27000550 33.70 34.15 33.65 33.70 0.00 0% 33.70 36 33.80 15 33.37
2023-06-13 2362 1156000 463 38875350 33.80 33.80 33.50 33.55 0.15 -0.45% 33.55 47 33.60 18 33.22
2023-06-14 2362 736000 422 24701650 33.75 33.75 33.35 33.60 0.05 0.15% 33.60 7 33.65 3 33.27
2023-06-15 2362 1505000 626 50696600 33.70 33.80 33.55 33.70 0.10 0.3% 33.65 40 33.70 21 33.37
2023-06-16 2362 5927000 2320 208741250 34.00 36.50 33.95 35.10 1.40 4.15% 35.10 132 35.15 75 34.75
2023-06-19 2362 6136000 2844 214207250 35.60 35.90 34.20 34.60 0.50 -1.42% 34.60 45 34.65 12 34.26
2023-06-20 2362 1931000 1016 64984550 33.50 34.15 33.40 33.45 0.00 -3.32% 33.40 59 33.50 17 33.12
2023-06-21 2362 1856000 992 61456700 33.55 33.65 33.00 33.15 0.30 -0.9% 33.15 32 33.20 34 32.82
2023-06-26 2362 1643000 958 53628350 33.15 33.15 32.30 32.85 0.30 -0.9% 32.85 25 32.90 2 32.52
2023-06-27 2362 2238000 1146 74923600 33.20 33.80 33.10 33.25 0.40 1.22% 33.25 6 33.30 8 32.92
2023-06-28 2362 940000 547 31389550 33.35 33.70 33.20 33.25 0.00 0% 33.25 7 33.30 19 32.92
2023-06-29 2362 1068000 661 35187700 33.50 33.50 32.65 32.90 0.35 -1.05% 32.90 10 32.95 18 32.57
2023-06-30 2362 631000 369 20902600 32.95 33.35 32.90 33.25 0.35 1.06% 33.20 23 33.30 6 32.92
2023-07-03 2362 2033000 949 69182750 33.55 34.40 33.50 34.15 0.90 2.71% 34.15 11 34.20 10 33.81
2023-07-04 2362 1259000 508 42958100 34.15 34.40 33.80 34.30 0.15 0.44% 34.25 2 34.30 29 33.96
2023-07-05 2362 611000 388 20845850 34.40 34.40 34.00 34.05 0.25 -0.73% 34.00 40 34.05 1 33.71
2023-07-06 2362 734000 441 24829250 34.00 34.00 33.70 33.90 0.15 -0.44% 33.85 6 33.90 2 33.56
2023-07-07 2362 738000 396 24832800 33.80 33.90 33.40 33.90 0.00 0% 33.80 1 33.90 15 33.56
2023-07-10 2362 1092000 605 36346200 33.50 33.50 33.10 33.40 0.50 -1.47% 33.25 10 33.40 29 33.07
2023-07-11 2362 611000 330 20460650 33.45 33.85 33.30 33.45 0.05 0.15% 33.40 9 33.45 1 33.12
2023-07-12 2362 638000 427 21424100 33.50 33.85 33.30 33.65 0.20 0.6% 33.60 1 33.65 1 33.32
2023-07-13 2362 3152000 1494 108895150 33.65 35.10 33.65 34.40 0.75 2.23% 34.35 11 34.40 11 34.06
2023-07-14 2362 1499000 884 51609050 34.60 34.85 34.15 34.35 0.05 -0.15% 34.30 14 34.35 11 34.01
2023-07-18 2362 8793000 4392 325749350 36.20 39.20 35.30 35.95 0.25 4.66% 35.95 41 36.00 5 35.59
2023-07-19 2362 4267000 2447 149740250 36.15 36.80 34.25 34.65 1.30 -3.62% 34.60 2 34.70 15 34.31
2023-07-20 2362 1604000 884 56461000 34.90 35.45 34.85 35.30 0.65 1.88% 35.30 2 35.35 10 34.95
2023-07-21 2362 1070000 694 37244000 35.00 35.05 34.65 34.80 0.50 -1.42% 34.80 4 34.85 4 34.46
2023-07-24 2362 1634000 766 56227650 34.95 35.00 34.25 34.50 0.30 -0.86% 34.50 4 34.55 7 34.16
2023-07-25 2362 948000 605 32801400 34.80 34.90 34.35 34.55 0.05 0.14% 34.55 8 34.60 51 34.21
2023-07-27 2362 1001000 582 34297800 34.40 34.65 34.10 34.10 0.25 -1.3% 34.10 39 34.25 1 33.76
2023-07-28 2362 1591000 873 53479750 34.10 34.15 33.40 33.65 0.45 -1.32% 33.55 1 33.65 10 33.32
2023-07-31 2362 1244000 682 41515700 33.70 33.75 33.10 33.15 0.50 -1.49% 33.10 68 33.15 5 32.82
2023-08-01 2362 906000 498 30053850 33.20 33.50 32.85 33.50 0.35 1.06% 33.40 9 33.50 7 33.17
2023-08-02 2362 1470000 834 48611800 33.50 33.55 32.80 32.85 0.65 -1.94% 32.85 36 32.90 29 32.52
2023-08-04 2362 716000 384 23292800 32.85 32.85 32.20 32.65 0.20 -0.61% 32.65 21 32.70 11 32.33
2023-08-07 2362 453000 286 14957850 32.65 33.25 32.65 33.15 0.50 1.53% 33.15 2 33.20 1 32.82
2023-08-08 2362 581000 394 18985650 33.15 33.15 32.40 32.55 0.60 -1.81% 32.55 57 32.65 2 32.23
2023-08-09 2362 364000 239 11987650 32.50 33.20 32.45 32.95 0.40 1.23% 32.90 29 33.00 3 32.62
2023-08-10 2362 834000 505 26905050 32.95 32.95 32.00 32.20 0.75 -2.28% 32.15 6 32.20 9 31.88
2023-08-11 2362 476000 305 15378200 32.25 32.60 32.15 32.25 0.05 0.16% 32.25 3 32.30 2 31.93
2023-08-14 2362 935000 526 30047750 32.10 32.55 31.70 32.10 0.15 -0.47% 32.05 19 32.15 19 31.78
2023-08-15 2362 381000 243 12337950 32.20 32.65 32.15 32.25 0.15 0.47% 32.20 3 32.30 6 23.54
2023-08-16 2362 377000 241 12136550 32.10 32.40 32.00 32.25 0.00 0% 32.20 5 32.25 1 23.54
2023-08-17 2362 451000 229 14487700 32.10 32.40 31.90 32.30 0.05 0.16% 32.30 13 32.35 11 23.58
2023-08-18 2362 864000 424 28131550 32.55 33.10 32.15 32.20 0.10 -0.31% 32.20 1 32.25 13 23.50
2023-08-21 2362 214000 155 6906950 32.45 32.65 32.15 32.15 0.05 -0.16% 32.15 6 32.20 1 23.47
2023-08-22 2362 736000 383 23440600 32.50 32.50 31.70 31.70 0.45 -1.4% 31.70 22 31.85 12 23.14
2023-08-23 2362 674000 427 21648500 31.75 32.40 31.70 32.05 0.35 1.1% 32.05 3 32.15 1 23.39
2023-08-24 2362 510000 280 16224950 32.00 32.25 31.60 31.80 0.25 -0.78% 31.80 3 31.85 2 23.21
2023-08-25 2362 231000 154 7315000 31.70 31.75 31.50 31.65 0.15 -0.47% 31.65 3 31.70 3 23.10
2023-08-28 2362 443000 253 13942850 32.00 32.00 31.30 31.35 0.30 -0.95% 31.35 6 31.45 6 22.88
2023-08-29 2362 542000 336 16866850 31.35 31.40 31.00 31.10 0.25 -0.8% 31.10 3 31.20 13 22.70
2023-08-30 2362 375000 187 11735450 31.15 31.50 31.15 31.40 0.30 0.96% 31.40 3 31.45 8 22.92
2023-08-31 2362 348000 201 10919700 31.20 31.50 31.15 31.50 0.10 0.32% 31.40 7 31.50 1 22.99
2023-09-01 2362 315000 200 9907250 31.50 31.60 31.30 31.55 0.05 0.16% 31.55 12 31.60 8 23.03
2023-09-04 2362 222000 158 6991450 31.55 31.60 31.40 31.45 0.10 -0.32% 31.45 16 31.50 7 22.96
2023-09-05 2362 299000 169 9381900 31.45 31.50 31.25 31.40 0.05 -0.16% 31.40 15 31.45 3 22.92
2023-09-06 2362 827000 425 26331950 31.35 32.20 31.30 31.90 0.50 1.59% 31.90 3 31.95 2 23.28
2023-09-07 2362 872000 500 27999950 32.30 32.50 31.80 31.95 0.05 0.16% 31.95 5 32.05 7 23.32
2023-09-08 2362 362000 269 11542650 32.15 32.15 31.70 32.00 0.05 0.16% 32.00 13 32.05 8 23.36
2023-09-11 2362 754000 426 24328600 32.00 32.55 32.00 32.20 0.20 0.63% 32.20 22 32.25 1 23.50
2023-09-12 2362 568000 391 18334900 32.20 32.60 31.95 32.20 0.00 0% 32.20 39 32.25 5 23.50
2023-09-13 2362 429000 230 13787800 32.20 32.30 32.00 32.00 0.20 -0.62% 32.00 21 32.10 4 23.36
2023-09-14 2362 668000 304 21559950 32.10 32.40 32.10 32.30 0.30 0.94% 32.25 1 32.30 1 23.58
2023-09-15 2362 823000 411 26333950 32.30 32.45 31.80 31.80 0.50 -1.55% 31.80 58 31.85 5 23.21
2023-09-18 2362 711000 361 22412250 31.70 31.70 31.40 31.50 0.30 -0.94% 31.45 33 31.50 1 22.99
2023-09-19 2362 656000 407 20672400 31.60 31.80 31.30 31.40 0.10 -0.32% 31.40 4 31.45 6 22.92
2023-09-20 2362 395000 245 12406900 31.40 31.60 31.25 31.30 0.10 -0.32% 31.25 40 31.35 3 22.85
2023-09-21 2362 683000 440 21256500 31.35 31.50 31.00 31.10 0.20 -0.64% 31.10 2 31.15 1 22.70
2023-09-22 2362 404000 243 12572900 31.20 31.20 31.05 31.10 0.00 0% 31.10 10 31.15 8 22.70
2023-09-25 2362 409000 251 12876100 31.25 31.65 31.25 31.60 0.50 1.61% 31.55 1 31.60 14 23.07
2023-09-26 2362 275000 199 8641400 31.50 31.65 31.30 31.30 0.30 -0.95% 31.30 18 31.35 2 22.85
2023-09-27 2362 229000 169 7174450 31.30 31.50 31.15 31.20 0.10 -0.32% 31.20 30 31.25 2 22.77
2023-09-28 2362 305000 202 9594050 31.40 31.60 31.30 31.60 0.40 1.28% 31.60 7 31.65 39 23.07
2023-10-02 2362 363000 246 11538450 31.70 31.95 31.65 31.85 0.25 0.79% 31.80 8 31.90 12 23.25
2023-10-03 2362 677000 362 21478350 31.85 31.95 31.50 31.50 0.35 -1.1% 31.50 11 31.55 6 22.99
2023-10-04 2362 267000 174 8329600 31.45 31.45 31.10 31.10 0.40 -1.27% 31.10 47 31.15 3 22.70
2023-10-05 2362 373000 253 11627350 31.15 31.35 31.10 31.30 0.20 0.64% 31.25 5 31.30 3 22.85
2023-10-06 2362 135000 97 4243150 31.35 31.55 31.20 31.45 0.15 0.48% 31.40 6 31.45 1 22.96
2023-10-11 2362 944000 566 30354000 32.10 33.20 31.80 31.80 0.35 1.11% 31.75 17 31.80 8 23.21
2023-10-12 2362 304000 189 9708800 31.85 32.05 31.65 32.00 0.20 0.63% 32.00 8 32.05 28 23.36
2023-10-13 2362 2100000 1081 69224100 32.05 33.60 32.00 33.10 1.10 3.44% 33.05 10 33.10 2 24.16
2023-10-16 2362 818000 508 26963300 33.15 33.30 32.65 32.85 0.25 -0.76% 32.80 32 32.85 1 23.98
2023-10-17 2362 578000 272 18938450 33.25 33.25 32.60 32.65 0.20 -0.61% 32.65 13 32.70 7 23.83
2023-10-18 2362 617000 362 19845750 32.55 32.55 31.90 32.05 0.60 -1.84% 32.05 105 32.10 7 23.39
2023-10-19 2362 223000 127 7145100 32.00 32.20 31.90 32.00 0.05 -0.16% 32.00 17 32.05 2 23.36
2023-10-20 2362 479000 234 15191200 32.00 32.00 31.60 31.65 0.35 -1.09% 31.65 74 31.75 6 23.10
2023-10-23 2362 194000 125 6150450 31.60 31.80 31.55 31.75 0.10 0.32% 31.70 4 31.75 2 23.18
2023-10-24 2362 270000 194 8531350 31.75 31.85 31.45 31.55 0.20 -0.63% 31.55 12 31.60 2 23.03
2023-10-25 2362 152598 103 4848304 31.60 31.85 31.60 31.80 0.25 0.79% 31.80 4 31.90 34 23.21
2023-10-26 2362 305000 198 9611850 31.60 31.80 31.40 31.40 0.40 -1.26% 31.40 22 31.45 2 22.92
2023-10-27 2362 257000 130 8142050 31.50 32.00 31.50 31.55 0.15 0.48% 31.55 4 31.60 2 23.03
2023-10-30 2362 172000 127 5432900 31.65 31.75 31.50 31.55 0.00 0% 31.55 3 31.60 2 23.03
2023-10-31 2362 429000 242 13521650 31.75 31.80 31.30 31.30 0.25 -0.79% 31.30 16 31.35 3 22.85
2023-11-01 2362 257000 190 8057100 31.40 31.55 31.25 31.30 0.00 0% 31.30 19 31.45 5 22.85
2023-11-02 2362 385000 234 12115500 31.50 31.75 31.35 31.40 0.10 0.32% 31.40 16 31.55 2 22.92
2023-11-03 2362 319000 224 10072050 31.50 31.75 31.40 31.40 0.00 0% 31.40 16 31.50 3 22.92
2023-11-06 2362 1032000 536 33356550 31.60 32.80 31.60 32.55 1.15 3.66% 32.50 2 32.55 2 23.76
2023-11-07 2362 281000 170 9062500 32.55 32.55 32.15 32.20 0.35 -1.08% 32.20 1 32.25 10 23.50
2023-11-08 2362 417000 272 13531550 32.60 32.70 32.10 32.60 0.40 1.24% 32.55 3 32.60 3 23.80
2023-11-09 2362 284000 169 9212400 32.60 32.70 32.25 32.55 0.05 -0.15% 32.50 8 32.60 7 23.76
2023-11-10 2362 289000 163 9330950 32.25 32.35 32.20 32.20 0.35 -1.08% 32.20 7 32.30 15 23.50
2023-11-13 2362 1395000 707 45857800 32.95 33.30 32.60 32.75 0.55 1.71% 32.70 4 32.75 4 19.26
2023-11-14 2362 469000 273 15325600 32.90 32.95 32.50 32.70 0.05 -0.15% 32.65 8 32.70 1 19.24
2023-11-15 2362 2127000 1036 70673500 33.00 33.55 32.90 33.35 0.65 1.99% 33.30 38 33.35 195 19.62
2023-11-16 2362 2942000 1068 99324800 33.40 34.10 33.20 34.10 0.75 2.25% 34.05 2 34.10 46 20.06
2023-11-17 2362 917000 526 31026800 34.35 34.35 33.65 33.85 0.25 -0.73% 33.85 64 33.90 15 19.91
2023-11-20 2362 1005000 392 34078050 33.90 34.10 33.70 34.05 0.20 0.59% 34.00 4 34.05 107 20.03
2023-11-21 2362 677000 395 22947650 34.10 34.15 33.75 33.75 0.30 -0.88% 33.75 5 33.80 6 19.85
2023-11-22 2362 534000 298 17973600 33.75 33.85 33.50 33.60 0.15 -0.44% 33.55 11 33.60 2 19.76
2023-11-23 2362 650000 302 21980500 33.70 34.10 33.50 33.75 0.15 0.45% 33.70 21 33.80 7 19.85
2023-11-24 2362 295000 148 9941400 33.95 33.95 33.60 33.60 0.15 -0.44% 33.60 24 33.75 5 19.76
2023-11-27 2362 460000 260 15378350 33.80 33.80 33.15 33.15 0.45 -1.34% 33.15 10 33.20 4 19.50
2023-11-28 2362 252000 149 8417300 33.20 33.55 33.20 33.45 0.30 0.9% 33.35 1 33.45 21 19.68
2023-11-29 2362 200000 140 6670650 33.55 33.60 33.20 33.25 0.20 -0.6% 33.20 32 33.35 2 19.56
2023-11-30 2362 250000 168 8380700 33.40 33.70 33.20 33.70 0.45 1.35% 33.50 1 33.70 6 19.82
2023-12-01 2362 307000 201 10268000 33.85 33.85 33.35 33.40 0.30 -0.89% 33.40 35 33.45 2 19.65
2023-12-04 2362 268000 192 8938600 33.50 33.50 33.20 33.40 0.00 0% 33.40 4 33.45 12 19.65
2023-12-05 2362 520000 298 17452500 33.40 33.80 33.20 33.80 0.40 1.2% 33.80 5 33.85 9 19.88
2023-12-06 2362 463000 309 15643950 33.60 34.00 33.55 33.55 0.25 -0.74% 33.55 5 33.80 4 19.74
2023-12-07 2362 188000 129 6285350 33.50 33.65 33.30 33.30 0.25 -0.75% 33.30 28 33.35 1 19.59
2023-12-08 2362 616000 374 20854250 33.75 34.25 33.65 33.80 0.50 1.5% 33.75 11 33.80 18 19.88
2023-12-11 2362 305000 152 10255200 33.85 33.85 33.50 33.60 0.20 -0.59% 33.55 4 33.60 4 19.76
2023-12-12 2362 356000 185 11970250 33.75 33.80 33.55 33.65 0.05 0.15% 33.55 1 33.65 9 19.79
2023-12-13 2362 1615000 787 55365000 33.65 34.55 33.65 34.40 0.75 2.23% 34.40 2 34.45 8 20.24
2023-12-14 2362 1522000 952 53177300 34.70 35.40 34.45 34.90 0.50 1.45% 34.90 47 34.95 21 20.53
2023-12-15 2362 2000000 1050 70410900 35.35 35.70 34.90 34.90 0.00 0% 34.90 47 34.95 2 20.53
2023-12-18 2362 1478000 774 51776900 34.85 35.70 34.65 34.75 0.15 -0.43% 34.70 24 34.75 9 20.44
2023-12-19 2362 891000 497 30447850 34.75 34.95 34.00 34.10 0.65 -1.87% 34.10 10 34.15 8 20.06
2023-12-20 2362 9514000 4486 347474500 34.25 37.50 34.25 37.50 3.40 9.97% 37.50 18012 0.00 0 22.06
2023-12-21 2362 10932000 5560 401292450 37.50 37.50 36.00 36.75 0.75 -2% 36.70 9 36.75 1 21.62
2023-12-22 2362 3316000 1707 120080300 37.00 37.00 35.80 36.00 0.75 -2.04% 36.00 29 36.05 5 21.18
2023-12-25 2362 7776000 4513 288071300 36.70 38.30 36.00 36.25 0.25 0.69% 36.20 98 36.25 8 21.32
2023-12-26 2362 3907000 2147 142999700 36.00 37.20 35.85 37.00 0.75 2.07% 37.00 31 37.05 30 21.76
2023-12-27 2362 8583000 4530 322213900 37.05 38.10 36.85 37.45 0.45 1.22% 37.45 9 37.50 4 22.03
2023-12-28 2362 4692000 2425 175283000 37.60 38.00 37.00 37.00 0.45 -1.2% 37.00 14 37.05 1 21.76
2023-12-29 2362 19171000 8466 769124000 38.30 40.70 38.20 40.70 3.70 10% 40.70 3538 0.00 0 23.94