光寶科(2301)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　　　51.40
0
0%		51.60
0.2
0.39%		 52.20
0.6
1.16%		52.60
0.4
0.77%		 　53.80
1.2
2.28%		52.80
-1
-1.86%		53.60
0.8
1.52%		53.60
0
0%		53.80
0.2
0.37%		 　53.40
-0.4
-0.74%		53.10
-0.3
-0.56%		51.90
-1.2
-2.26%		52.70
0.8
1.54%		53.00
0.3
0.57%		 　54.40
1.4
2.64%		56.60
2.2
4.04%		57.60
1
1.77%		57.00
-0.6
-1.04%		54.90
-2.1
-3.68%		 53.84
2 月　56.10
1.2
2.19%		56.30
0.2
0.36%		56.10
-0.2
-0.36%		 　　　　　　　　　　　56.80
0.7
1.25%		58.40
1.6
2.82%		58.50
0.1
0.17%		 　　60.20
1.7
2.91%		 60.70
0.5
0.83%		 58.45
3 月　58.80
-1.9
-3.13%		59.30
0.5
0.85%		58.80
-0.5
-0.84%		58.40
-0.4
-0.68%		 　58.50
0.1
0.17%		57.20
-1.3
-2.22%		58.00
0.8
1.4%		58.70
0.7
1.21%		62.10
3.4
5.79%		 　59.90
-2.2
-3.54%		60.30
0.4
0.67%		60.50
0.2
0.33%		61.60
1.1
1.82%		61.10
-0.5
-0.81%		 　61.30
0.2
0.33%		61.60
0.3
0.49%		61.60
0
0%		61.90
0.3
0.49%		61.90
0
0%		 　62.70
0.8
1.29%		64.00
1.3
2.07%		 60.53
4 月63.20
-0.8
-1.25%		 　　　63.00
-0.2
-0.32%		64.50
1.5
2.38%		65.20
0.7
1.09%		64.80
-0.4
-0.61%		 　64.00
-0.8
-1.23%		63.00
-1
-1.56%		62.30
-0.7
-1.11%		62.50
0.2
0.32%		63.00
0.5
0.8%		 　63.50
0.5
0.79%		64.20
0.7
1.1%		63.70
-0.5
-0.78%		63.50
-0.2
-0.31%		64.10
0.6
0.94%		 　64.90
0.8
1.25%		64.40
-0.5
-0.77%		64.50
0.1
0.16%		63.90
-0.6
-0.93%		 64.07
5 月　　67.10
3.2
5.01%		66.30
-0.8
-1.19%		65.80
-0.5
-0.75%		64.00
-1.8
-2.74%		67.40
3.4
5.31%		 　66.00
-1.4
-2.08%		63.00
-3
-4.55%		61.20
-1.8
-2.86%		60.90
-0.3
-0.49%		61.90
1
1.64%		 　61.10
-0.8
-1.29%		62.00
0.9
1.47%		62.00
0
0%		62.60
0.6
0.97%		63.10
0.5
0.8%		 　63.20
0.1
0.16%		63.00
-0.2
-0.32%		63.20
0.2
0.32%		63.50
0.3
0.47%		65.70
2.2
3.46%		 66.20
0.5
0.76%		63.92
6 月66.40
0.2
0.3%		66.20
-0.2
-0.3%		65.60
-0.6
-0.91%		65.40
-0.2
-0.3%		 　65.30
-0.1
-0.15%		65.60
0.3
0.46%		65.30
-0.3
-0.46%		65.30
0
0%		65.50
0.2
0.31%		 　　65.60
0.1
0.15%		66.20
0.6
0.91%		66.30
0.1
0.15%		64.90
-1.4
-2.11%		 　64.50
-0.4
-0.62%		63.60
-0.9
-1.4%		64.10
0.5
0.79%		64.70
0.6
0.94%		64.10
-0.6
-0.93%		 65.00
0.9
1.4%		63.70
-1.3
-2%		57.40
-6.3
-9.89%		57.60
0.2
0.35%		 64.27
7 月56.60
-1
-1.74%		56.90
0.3
0.53%		 　57.90
1
1.76%		58.20
0.3
0.52%		58.00
-0.2
-0.34%		57.80
-0.2
-0.34%		57.50
-0.3
-0.52%		 　57.00
-0.5
-0.87%		57.90
0.9
1.58%		58.20
0.3
0.52%		58.40
0.2
0.34%		58.10
-0.3
-0.51%		 　58.30
0.2
0.34%		58.00
-0.3
-0.51%		58.50
0.5
0.86%		58.70
0.2
0.34%		57.90
-0.8
-1.36%		 　58.70
0.8
1.38%		58.70
0
0%		58.90
0.2
0.34%		59.80
0.9
1.53%		64.10
4.3
7.19%		 58.51
8 月　63.90
-0.2
-0.31%		63.90
0
0%		63.20
-0.7
-1.1%		62.90
-0.3
-0.47%		62.50
-0.4
-0.64%		 　62.60
0.1
0.16%		62.60
0
0%		62.60
0
0%		61.20
-1.4
-2.24%		61.30
0.1
0.16%		 　58.60
-2.7
-4.4%		58.50
-0.1
-0.17%		58.50
0
0%		56.90
-1.6
-2.74%		57.50
0.6
1.05%		 　58.30
0.8
1.39%		58.40
0.1
0.17%		59.40
1
1.71%		58.90
-0.5
-0.84%		59.70
0.8
1.36%		 　61.00
1.3
2.18%		61.20
0.2
0.33%		60.54
9 月60.80
-0.4
-0.65%		60.60
-0.2
-0.33%		60.90
0.3
0.5%		 　60.90
0
0%		60.60
-0.3
-0.49%		59.60
-1
-1.65%		59.60
0
0%		60.00
0.4
0.67%		 　60.60
0.6
1%		61.10
0.5
0.83%		61.50
0.4
0.65%		61.20
-0.3
-0.49%		61.10
-0.1
-0.16%		 　　　61.80
0.7
1.15%		63.80
2
3.24%		64.00
0.2
0.31%		 　64.10
0.1
0.16%		64.50
0.4
0.62%		64.40
-0.1
-0.16%		62.50
-1.9
-2.95%		 61.73
10 月62.20
-0.3
-0.48%		 　62.20
0
0%		62.30
0.1
0.16%		63.00
0.7
1.12%		63.10
0.1
0.16%		64.00
0.9
1.43%		 　　63.20
-0.8
-1.25%		64.20
1
1.58%		64.30
0.1
0.16%		64.90
0.6
0.93%		 　64.80
-0.1
-0.15%		62.10
-2.7
-4.17%		60.40
-1.7
-2.74%		60.40
0
0%		61.10
0.7
1.16%		 　60.50
-0.6
-0.98%		60.80
0.3
0.5%		62.00
1.2
1.97%		61.30
-0.7
-1.13%		61.30
0
0%		 62.38
11 月61.50
0.2
0.33%		61.00
-0.5
-0.81%		61.80
0.8
1.31%		61.00
-0.8
-1.29%		61.50
0.5
0.82%		 　61.70
0.2
0.33%		61.60
-0.1
-0.16%		61.20
-0.4
-0.65%		61.30
0.1
0.16%		61.50
0.2
0.33%		 　61.80
0.3
0.49%		62.60
0.8
1.29%		62.00
-0.6
-0.96%		61.70
-0.3
-0.48%		61.60
-0.1
-0.16%		 　61.30
-0.3
-0.49%		60.40
-0.9
-1.47%		60.70
0.3
0.5%		60.90
0.2
0.33%		60.10
-0.8
-1.31%		 　60.60
0.5
0.83%		60.30
-0.3
-0.5%		 61.26
12 月60.50
0.2
0.33%		60.50
0
0%		60.60
0.1
0.17%		 　62.10
1.5
2.48%		61.40
-0.7
-1.13%		62.30
0.9
1.47%		62.60
0.3
0.48%		62.70
0.1
0.16%		 　62.00
-0.7
-1.12%		61.80
-0.2
-0.32%		61.50
-0.3
-0.49%		61.70
0.2
0.33%		61.90
0.2
0.32%		 　61.00
-0.9
-1.45%		61.70
0.7
1.15%		61.50
-0.2
-0.32%		62.50
1
1.63%		62.70
0.2
0.32%		 　63.60
0.9
1.44%		63.80
0.2
0.31%		64.10
0.3
0.47%		63.80
-0.3
-0.47%		　62.12

說明:最高漲幅:7.19%最低跌幅:-9.89% 最高價:67.40最低價:51.40平均價:61.06,灰色底表示週末,漲165天(113.7)元,跌119天(-98.9)元,平盤19天
7%=1,6%=1,5%=4,4%=1,3%=7,2%=24,1%=67,0%=79,-0%=1,-1%=1,-2%=6,-3%=12,-4%=12,-5%=35,-6%=52,

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 2301 11864667 5711 604695842 49.90 51.70 49.80 51.40 1.60 0% 51.40 45 51.50 135 11.47
2021-01-05 2301 8653522 3667 445544322 51.40 51.90 51.10 51.60 0.20 0.39% 51.50 35 51.60 19 11.52
2021-01-07 2301 7771015 4266 406106099 52.00 52.60 51.90 52.20 0.70 1.16% 52.20 179 52.30 17 11.65
2021-01-08 2301 9342062 3705 488501063 52.60 52.70 51.60 52.60 0.40 0.77% 52.50 1 52.60 238 11.74
2021-01-11 2301 8363382 4328 446481387 52.90 53.80 52.90 53.80 1.20 2.28% 53.70 59 53.80 368 12.01
2021-01-12 2301 7914869 4632 419796508 53.50 53.50 52.50 52.80 1.00 -1.86% 52.70 174 52.80 17 11.79
2021-01-13 2301 7862808 4007 421848626 53.00 54.10 52.90 53.60 0.80 1.52% 53.50 137 53.60 107 11.96
2021-01-14 2301 6445016 2682 345688611 53.60 54.10 53.10 53.60 0.00 0% 53.60 328 53.70 92 11.96
2021-01-15 2301 8490076 3383 456646543 54.10 54.10 53.30 53.80 0.20 0.37% 53.70 68 53.80 6 12.01
2021-01-18 2301 5539766 2845 294487692 54.10 54.10 52.50 53.40 0.40 -0.74% 53.30 11 53.40 43 11.92
2021-01-19 2301 6272007 2568 333531809 53.30 53.50 52.80 53.10 0.30 -0.56% 53.10 33 53.20 13 11.85
2021-01-20 2301 9024505 4106 471220066 53.00 53.10 51.40 51.90 1.20 -2.26% 51.90 608 52.00 30 11.58
2021-01-21 2301 4380829 2179 231180771 52.00 53.00 52.00 52.70 0.80 1.54% 52.60 85 52.70 13 11.76
2021-01-22 2301 6332582 2639 337335397 53.20 53.70 52.90 53.00 0.30 0.57% 53.00 422 53.10 2 11.83
2021-01-25 2301 8925984 4145 484419932 53.20 55.40 52.90 54.40 1.40 2.64% 54.30 29 54.40 28 12.14
2021-01-26 2301 17455629 8045 993882843 56.20 58.20 55.80 56.60 2.20 4.04% 56.50 49 56.60 44 12.63
2021-01-27 2301 13100194 6587 755990510 57.10 58.30 56.80 57.60 1.00 1.77% 57.60 25 57.70 166 12.86
2021-01-28 2301 10398555 5216 587187253 56.20 57.10 55.60 57.00 0.60 -1.04% 56.80 11 57.00 127 12.72
2021-01-29 2301 14769622 5265 816955179 56.00 56.70 54.30 54.90 2.10 -3.68% 54.90 19 55.00 55 12.25
2021-02-02 2301 13893403 6398 779659215 55.50 56.90 55.30 56.10 1.00 2.19% 56.10 177 56.20 24 12.52
2021-02-03 2301 7290231 3701 407538679 56.10 56.30 55.10 56.30 0.20 0.36% 56.20 2 56.30 176 12.57
2021-02-04 2301 7002596 3567 392991496 55.50 56.50 55.30 56.10 0.20 -0.36% 56.10 818 56.20 28 12.52
2021-02-17 2301 10557873 5279 596133393 57.00 57.00 55.50 56.80 0.90 1.25% 56.70 40 56.80 379 12.68
2021-02-18 2301 10910008 5743 631908268 56.80 58.60 56.60 58.40 1.60 2.82% 58.30 27 58.40 24 13.04
2021-02-19 2301 10181812 4069 593156356 57.70 58.90 57.40 58.50 0.10 0.17% 58.40 10 58.50 238 13.06
2021-02-23 2301 9767014 5354 589953888 60.50 61.00 59.00 60.20 1.00 2.91% 60.20 85 60.30 1 13.44
2021-02-25 2301 9259949 4972 564211820 60.90 61.40 60.00 60.70 0.70 0.83% 60.70 65 60.80 2 13.55
2021-03-02 2301 11524490 4693 687151716 60.90 60.90 58.80 58.80 0.60 -3.13% 58.80 225 59.10 127 13.64
2021-03-03 2301 7324871 3976 434807457 59.70 59.80 59.00 59.30 0.50 0.85% 59.30 59 59.40 182 13.76
2021-03-04 2301 10265420 4666 604746705 59.00 59.50 58.50 58.80 0.50 -0.84% 58.80 15 58.90 15 13.64
2021-03-05 2301 13161322 5100 765830651 58.50 58.70 57.50 58.40 0.40 -0.68% 58.20 4 58.40 68 13.55
2021-03-08 2301 4655807 2492 272600102 59.00 59.00 58.20 58.50 0.10 0.17% 58.40 41 58.50 119 13.57
2021-03-09 2301 22121116 9512 1259942868 57.00 57.70 56.50 57.20 1.30 -2.22% 57.20 27 57.30 355 13.27
2021-03-10 2301 7446761 4635 430687081 57.60 58.20 57.60 58.00 0.80 1.4% 57.80 56 58.00 440 13.46
2021-03-11 2301 6604663 3750 386939758 58.70 59.00 57.90 58.70 0.70 1.21% 58.50 38 58.70 65 13.62
2021-03-12 2301 20550146 9699 1250475291 59.80 62.10 59.10 62.10 3.40 5.79% 62.00 23 62.10 174 14.41
2021-03-15 2301 12194435 6058 734768022 61.30 61.60 59.80 59.90 2.20 -3.54% 59.90 684 60.00 11 13.90
2021-03-16 2301 6200877 3435 374125757 60.00 61.00 59.70 60.30 0.40 0.67% 60.20 48 60.30 72 13.99
2021-03-17 2301 6127489 3501 369208299 60.30 60.50 60.00 60.50 0.20 0.33% 60.40 4 60.50 304 14.04
2021-03-18 2301 7870677 4554 483938635 61.00 61.90 60.70 61.60 1.10 1.82% 61.50 3 61.60 42 14.29
2021-03-19 2301 11268376 3389 686464479 61.20 61.20 60.40 61.10 0.50 -0.81% 61.00 25 61.10 99 14.18
2021-03-22 2301 5142956 2373 314107933 61.10 61.50 60.70 61.30 0.20 0.33% 61.10 1 61.30 95 14.22
2021-03-23 2301 5626247 2399 344987827 61.30 61.60 61.00 61.60 0.30 0.49% 61.50 7 61.60 362 14.29
2021-03-24 2301 3659402 1734 225147902 61.50 61.70 61.10 61.60 0.00 0% 61.50 58 61.60 310 14.29
2021-03-25 2301 3949328 1914 243535078 61.60 61.90 61.40 61.90 0.30 0.49% 61.80 4 61.90 18 14.36
2021-03-26 2301 4611472 2474 284780118 62.00 62.30 61.40 61.90 0.00 0% 61.80 84 61.90 55 14.36
2021-03-29 2301 6327839 3272 395649881 62.00 62.90 61.80 62.70 0.80 1.29% 62.60 11 62.70 69 14.55
2021-03-30 2301 6676206 4119 424149022 63.00 64.10 62.70 64.00 1.30 2.07% 63.90 10 64.00 288 14.85
2021-04-01 2301 6861102 3553 435097831 63.50 64.10 62.90 63.20 0.40 -1.25% 63.00 23 63.20 100 14.66
2021-04-06 2301 3995676 1975 251985549 63.50 63.80 62.50 63.00 0.20 -0.32% 63.00 159 63.10 6 14.62
2021-04-07 2301 6605306 3392 424329406 63.70 64.50 63.70 64.50 1.50 2.38% 64.40 195 64.50 35 14.97
2021-04-08 2301 6204770 3608 403307285 64.80 65.30 64.60 65.20 0.70 1.09% 65.10 11 65.20 6 15.13
2021-04-09 2301 4234994 2854 275031675 65.20 65.40 64.60 64.80 0.40 -0.61% 64.80 170 64.90 5 15.03
2021-04-12 2301 3914454 2421 251348084 64.50 65.00 63.90 64.00 0.80 -1.23% 64.00 18 64.10 23 14.85
2021-04-13 2301 4842603 2874 306050638 63.70 64.00 62.80 63.00 1.00 -1.56% 62.90 32 63.00 48 14.62
2021-04-14 2301 8866301 3548 549450025 63.00 63.50 61.10 62.30 0.70 -1.11% 62.30 90 62.40 19 14.45
2021-04-15 2301 5294868 2221 330191002 62.00 62.80 61.90 62.50 0.20 0.32% 62.50 159 62.60 63 14.50
2021-04-16 2301 4625001 2887 288976180 62.40 63.00 62.20 63.00 0.50 0.8% 62.60 8 63.00 114 14.62
2021-04-19 2301 4056456 2189 256143956 62.60 63.60 62.50 63.50 0.50 0.79% 63.50 75 63.60 101 14.73
2021-04-20 2301 5448752 2818 350037401 63.80 64.60 63.50 64.20 0.70 1.1% 64.20 20 64.30 4 14.90
2021-04-21 2301 4330417 2250 276302025 63.80 64.20 63.60 63.70 0.50 -0.78% 63.70 74 63.80 11 14.78
2021-04-22 2301 7095947 3032 452133915 64.00 64.20 63.30 63.50 0.20 -0.31% 63.40 123 63.50 69 14.73
2021-04-23 2301 4205238 2354 268825319 63.90 64.20 63.20 64.10 0.60 0.94% 64.00 2 64.10 25 14.87
2021-04-26 2301 3925884 2244 253959078 64.40 65.20 64.20 64.90 0.80 1.25% 64.70 1 64.90 141 15.06
2021-04-27 2301 6491098 3066 418778208 64.50 65.00 64.30 64.40 0.50 -0.77% 64.40 219 64.50 72 14.94
2021-04-28 2301 4316855 2063 277679310 64.40 64.70 64.00 64.50 0.10 0.16% 64.30 4 64.50 115 14.97
2021-04-29 2301 7314521 2877 470800788 64.10 64.90 63.90 63.90 0.60 -0.93% 63.90 151 64.00 1 14.83
2021-05-03 2301 16802345 7855 1112710037 65.10 67.50 64.50 67.10 3.20 5.01% 67.00 14 67.10 45 12.27
2021-05-04 2301 11440093 5918 764278542 67.60 67.90 65.30 66.30 0.80 -1.19% 66.30 58 66.40 22 12.12
2021-05-05 2301 5545457 2762 366562507 67.00 67.00 65.20 65.80 0.50 -0.75% 65.80 25 66.00 1 12.03
2021-05-06 2301 8575824 4128 554857360 65.40 65.70 64.00 64.00 1.80 -2.74% 64.00 135 64.10 3 11.70
2021-05-07 2301 7719433 4372 515058685 64.50 67.40 64.30 67.40 3.40 5.31% 67.30 85 67.40 106 12.32
2021-05-10 2301 4503825 2718 298173952 67.40 67.40 65.90 66.00 1.40 -2.08% 66.00 60 66.10 133 12.07
2021-05-11 2301 8697736 3705 554685245 64.80 64.90 63.00 63.00 3.00 -4.55% 63.00 326 63.30 33 11.52
2021-05-12 2301 11860922 5222 726761993 62.50 63.30 58.50 61.20 1.80 -2.86% 61.10 182 61.20 44 11.19
2021-05-13 2301 7609480 4258 464608998 61.20 62.40 59.00 60.90 0.30 -0.49% 60.90 105 61.00 16 11.13
2021-05-14 2301 4550063 2627 281837132 60.90 62.90 60.80 61.90 1.00 1.64% 61.80 36 61.90 7 11.32
2021-05-17 2301 6319650 3032 385280154 60.70 61.80 60.20 61.10 0.80 -1.29% 61.10 6 61.20 111 11.17
2021-05-18 2301 5852650 3115 362395615 61.10 62.70 60.80 62.00 0.90 1.47% 62.00 323 62.10 5 11.33
2021-05-19 2301 3970774 2426 246453515 61.20 62.60 61.20 62.00 0.00 0% 62.00 191 62.20 1 11.33
2021-05-20 2301 4374912 2233 273997142 62.00 63.30 62.00 62.60 0.60 0.97% 62.50 63 62.60 54 11.44
2021-05-21 2301 3402354 1849 214447013 63.30 63.60 62.50 63.10 0.50 0.8% 63.00 168 63.10 31 11.54
2021-05-24 2301 3672675 2394 230145699 62.60 63.30 62.00 63.20 0.10 0.16% 63.20 32 63.30 25 11.55
2021-05-25 2301 5299442 2639 335230169 62.70 63.70 62.70 63.00 0.20 -0.32% 63.00 274 63.20 18 11.52
2021-05-26 2301 2786844 1338 176212791 63.10 63.70 63.00 63.20 0.20 0.32% 63.20 102 63.30 9 11.55
2021-05-27 2301 9729574 2314 617599486 63.50 63.80 63.10 63.50 0.30 0.47% 63.50 35 63.60 3 11.61
2021-05-28 2301 6860497 3046 447656543 64.30 65.90 64.00 65.70 2.20 3.46% 65.70 14 65.80 92 12.01
2021-05-31 2301 4672468 2337 308224192 65.70 66.40 65.20 66.20 0.50 0.76% 66.20 10 66.30 16 12.10
2021-06-01 2301 2823093 1852 187262552 66.00 66.80 65.70 66.40 0.20 0.3% 66.40 4 66.50 14 12.14
2021-06-02 2301 3308604 2301 219022561 66.20 66.80 65.70 66.20 0.20 -0.3% 66.20 5 66.30 38 12.10
2021-06-03 2301 2705734 1673 177485541 66.00 66.10 65.30 65.60 0.60 -0.91% 65.60 4 65.70 26 11.99
2021-06-04 2301 2483560 1436 162319118 65.00 65.60 65.00 65.40 0.20 -0.3% 65.30 22 65.40 12 11.96
2021-06-07 2301 4427307 1758 289228594 65.00 65.70 64.70 65.30 0.10 -0.15% 65.30 86 65.40 174 11.94
2021-06-08 2301 2720679 1462 178188899 66.20 66.20 65.10 65.60 0.30 0.46% 65.50 74 65.60 174 11.99
2021-06-09 2301 3301361 1970 215552036 65.20 65.70 65.00 65.30 0.30 -0.46% 65.30 24 65.40 197 11.94
2021-06-10 2301 2958239 1484 193020010 65.20 65.50 65.00 65.30 0.00 0% 65.20 71 65.30 77 11.94
2021-06-11 2301 2699266 1533 177342436 65.30 66.20 65.30 65.50 0.20 0.31% 65.50 63 65.60 29 11.97
2021-06-15 2301 2773582 1867 181654649 65.40 65.70 65.30 65.60 0.10 0.15% 65.50 32 65.60 209 11.99
2021-06-16 2301 4783381 2920 314988107 65.60 66.30 65.40 66.20 0.60 0.91% 66.10 64 66.30 122 12.10
2021-06-17 2301 4459673 3123 294897506 65.50 66.40 65.50 66.30 0.10 0.15% 66.30 24 66.40 14 12.12
2021-06-18 2301 13447686 4378 881120686 66.50 67.30 64.90 64.90 1.40 -2.11% 64.80 214 64.90 399 11.86
2021-06-21 2301 10491971 4803 676931071 64.30 65.30 64.00 64.50 0.40 -0.62% 64.40 224 64.50 123 11.79
2021-06-22 2301 9379137 3679 600902201 64.60 64.90 63.60 63.60 0.90 -1.4% 63.60 219 63.70 67 11.63
2021-06-23 2301 12215862 5739 779102484 64.00 64.30 63.10 64.10 0.50 0.79% 64.00 44 64.10 71 11.72
2021-06-24 2301 12331015 4171 796709721 64.30 65.20 64.10 64.70 0.60 0.94% 64.60 296 64.70 274 11.83
2021-06-25 2301 8964347 3018 580056102 65.60 65.60 64.10 64.10 0.60 -0.93% 64.10 394 64.30 6 11.72
2021-06-27 2301 1000 1 65000 65.00 65.00 65.00 65.00 0.90 1.4% 64.50 394 65.50 6 11.88
2021-06-28 2301 11112788 4704 710960400 64.10 64.40 63.60 63.70 0.40 -2% 63.70 199 63.80 9 11.65
2021-06-29 2301 27805146 12325 1615029415 59.50 59.60 57.20 57.40 0.00 -9.89% 57.30 322 57.40 95 10.49
2021-06-30 2301 9485920 4471 546131323 57.30 58.20 57.20 57.60 0.20 0.35% 57.60 107 57.70 101 10.53
2021-07-01 2301 9805055 5981 557498880 57.50 57.70 56.50 56.60 1.00 -1.74% 56.60 6 56.70 6 10.35
2021-07-02 2301 11194488 5390 633798688 56.60 57.10 56.10 56.90 0.30 0.53% 56.80 46 56.90 509 10.40
2021-07-05 2301 14086792 7046 811880667 57.10 58.20 57.10 57.90 1.00 1.76% 57.90 6 58.00 178 10.58
2021-07-06 2301 6374024 4019 370118074 58.40 58.40 57.70 58.20 0.30 0.52% 58.10 86 58.20 19 10.64
2021-07-07 2301 4850230 3520 280226108 58.00 58.00 57.20 58.00 0.20 -0.34% 57.80 44 58.00 104 10.60
2021-07-08 2301 6456284 3154 372575246 58.30 58.30 57.40 57.80 0.20 -0.34% 57.70 79 57.80 73 10.57
2021-07-09 2301 6639064 4321 379716634 57.20 57.60 56.90 57.50 0.30 -0.52% 57.50 52 57.60 67 10.51
2021-07-12 2301 6094414 3243 348180361 58.00 58.10 56.80 57.00 0.50 -0.87% 57.00 77 57.10 172 10.42
2021-07-13 2301 7758869 3161 447090843 57.30 58.00 56.90 57.90 0.90 1.58% 57.80 41 57.90 28 10.58
2021-07-14 2301 8165634 3335 475051705 58.10 58.50 57.90 58.20 0.30 0.52% 58.20 14 58.30 427 10.64
2021-07-15 2301 6605795 2800 385830024 58.40 58.70 58.20 58.40 0.20 0.34% 58.30 7 58.40 3 10.68
2021-07-16 2301 2856713 1660 165953543 58.50 58.50 57.80 58.10 0.30 -0.51% 58.10 72 58.20 174 10.62
2021-07-19 2301 4724045 2282 273804689 57.80 58.30 57.40 58.30 0.20 0.34% 58.30 34 58.40 197 10.66
2021-07-20 2301 4948478 2550 286359941 58.00 58.30 57.40 58.00 0.30 -0.51% 57.90 44 58.00 95 10.60
2021-07-21 2301 8040510 3933 470734025 58.00 59.10 57.90 58.50 0.50 0.86% 58.50 40 58.60 59 10.69
2021-07-22 2301 10306000 5001 606672300 59.00 59.40 58.10 58.70 0.20 0.34% 58.60 2 58.70 72 10.73
2021-07-23 2301 5959730 3112 346841813 59.00 59.00 57.80 57.90 0.80 -1.36% 57.90 143 58.00 2 10.58
2021-07-26 2301 4216811 2179 247288382 58.00 58.90 58.00 58.70 0.80 1.38% 58.60 61 58.70 16 10.73
2021-07-27 2301 3965742 2013 232536616 58.60 59.20 58.10 58.70 0.00 0% 58.70 1 58.80 125 10.73
2021-07-28 2301 6413939 3112 375383537 58.40 59.00 58.00 58.90 0.20 0.34% 58.80 2 58.90 69 10.77
2021-07-29 2301 7219992 3249 430296381 59.20 60.00 59.00 59.80 0.90 1.53% 59.70 10 59.80 92 10.93
2021-07-30 2301 26686601 12016 1701100329 63.00 65.00 62.20 64.10 4.30 7.19% 64.10 35 64.20 243 11.72
2021-08-02 2301 9917883 5927 633663217 64.00 64.40 63.20 63.90 0.20 -0.31% 63.90 13 64.00 103 11.17
2021-08-03 2301 6476016 4214 410539161 63.20 63.90 62.50 63.90 0.00 0% 63.80 56 63.90 62 11.17
2021-08-04 2301 6083119 3295 385188454 63.50 63.90 62.90 63.20 0.70 -1.1% 63.20 46 63.30 53 11.05
2021-08-05 2301 4868070 2774 306284429 63.20 63.70 62.50 62.90 0.30 -0.47% 62.90 5 63.00 71 11.00
2021-08-06 2301 4650232 2874 290291808 62.80 62.80 61.70 62.50 0.40 -0.64% 62.50 67 62.60 9 10.93
2021-08-09 2301 4716386 2588 293541174 62.40 62.80 61.30 62.60 0.10 0.16% 62.50 54 62.60 47 10.94
2021-08-10 2301 5069047 2732 316139222 62.60 62.60 61.80 62.60 0.00 0% 62.50 44 62.60 200 10.94
2021-08-11 2301 5109827 2495 318613610 62.20 62.70 61.80 62.60 0.00 0% 62.50 45 62.60 10 10.94
2021-08-12 2301 5675057 3310 349345504 62.10 62.50 61.00 61.20 1.40 -2.24% 61.20 11 61.30 28 10.70
2021-08-13 2301 6619822 3221 406295517 61.10 61.90 60.80 61.30 0.10 0.16% 61.30 43 61.40 52 10.72
2021-08-16 2301 6133475 3324 360159825 59.80 59.80 57.90 58.60 0.00 -4.4% 58.60 61 58.70 12 10.24
2021-08-17 2301 7663723 2670 448206045 58.60 59.10 58.00 58.50 0.10 -0.17% 58.50 45 58.60 409 10.23
2021-08-18 2301 5793687 2328 338129825 57.90 58.80 57.60 58.50 0.00 0% 58.50 286 58.60 36 10.23
2021-08-19 2301 9300452 4953 531458678 57.80 58.20 56.60 56.90 1.60 -2.74% 56.90 100 57.00 16 9.95
2021-08-20 2301 6231167 3054 359332361 57.70 58.40 56.90 57.50 0.60 1.05% 57.50 398 57.60 1 10.05
2021-08-23 2301 3817636 1925 223417697 58.10 59.00 58.00 58.30 0.80 1.39% 58.20 94 58.30 41 10.19
2021-08-24 2301 3803357 1566 222891141 58.60 59.00 58.20 58.40 0.10 0.17% 58.40 114 58.50 3 10.21
2021-08-25 2301 6124059 2687 363124112 58.70 59.60 58.50 59.40 1.00 1.71% 59.30 5 59.40 106 10.38
2021-08-26 2301 7174063 3086 422574344 59.10 59.50 58.30 58.90 0.50 -0.84% 58.90 167 59.00 88 10.30
2021-08-27 2301 5094886 2922 303083919 59.10 59.90 58.90 59.70 0.80 1.36% 59.60 11 59.70 32 10.44
2021-08-30 2301 4708686 1943 285463386 60.20 61.00 59.90 61.00 1.30 2.18% 60.90 13 61.00 575 10.66
2021-08-31 2301 5784683 1897 352810989 60.60 61.20 60.40 61.20 0.20 0.33% 61.00 5 61.20 59 10.70
2021-09-01 2301 4156356 2303 253059511 60.30 61.60 60.30 60.80 0.40 -0.65% 60.80 13 60.90 3 10.63
2021-09-02 2301 3900217 2590 236468503 60.50 61.30 60.30 60.60 0.20 -0.33% 60.50 17 60.60 3 10.59
2021-09-03 2301 2902266 1200 176616079 60.60 61.10 60.40 60.90 0.30 0.5% 60.80 16 60.90 87 10.65
2021-09-06 2301 5529229 2357 337862393 60.50 61.80 60.40 60.90 0.00 0% 60.90 55 61.00 52 10.65
2021-09-07 2301 5456423 2220 329620735 60.80 61.40 59.90 60.60 0.30 -0.49% 60.50 28 60.60 90 10.59
2021-09-08 2301 7564710 3678 450821289 60.80 60.80 58.90 59.60 1.00 -1.65% 59.60 9 59.70 113 10.42
2021-09-09 2301 4791440 1696 285079927 58.70 60.00 58.50 59.60 0.00 0% 59.60 75 59.70 69 10.42
2021-09-10 2301 4091335 2338 245316562 59.60 60.30 59.40 60.00 0.40 0.67% 59.90 15 60.00 12 10.49
2021-09-13 2301 3329462 1370 201190592 59.60 60.70 59.60 60.60 0.60 1% 60.50 2 60.60 51 10.59
2021-09-14 2301 5702008 2432 349045413 60.60 61.70 60.60 61.10 0.50 0.83% 61.10 109 61.20 20 10.68
2021-09-15 2301 7670140 3324 473311667 61.50 62.30 61.20 61.50 0.40 0.65% 61.50 120 61.70 6 10.75
2021-09-16 2301 6444685 3527 394384002 60.80 61.80 60.80 61.20 0.30 -0.49% 61.20 35 61.30 13 10.70
2021-09-17 2301 10405000 2650 637814700 61.60 61.90 60.80 61.10 0.10 -0.16% 61.00 296 61.10 17 10.68
2021-09-22 2301 8719175 2892 533399732 60.10 61.90 60.10 61.80 0.70 1.15% 61.50 35 61.80 72 10.80
2021-09-23 2301 10812050 5097 687760566 62.40 64.40 62.10 63.80 2.00 3.24% 63.80 55 63.90 71 11.15
2021-09-24 2301 6846235 3707 439114873 63.90 64.60 63.70 64.00 0.20 0.31% 63.90 17 64.00 159 11.19
2021-09-27 2301 6269339 3007 402651857 64.30 64.70 63.90 64.10 0.10 0.16% 64.00 208 64.10 74 11.21
2021-09-28 2301 6603879 3902 426025102 63.70 65.20 63.00 64.50 0.40 0.62% 64.50 44 64.60 524 11.28
2021-09-29 2301 9368181 4590 604323271 63.60 65.50 63.50 64.40 0.10 -0.16% 64.30 6 64.40 185 11.26
2021-09-30 2301 7273249 6742 455285423 63.50 63.60 61.80 62.50 1.90 -2.95% 62.50 129 62.60 4 10.93
2021-10-01 2301 6586510 3229 406779605 61.80 62.40 61.00 62.20 0.30 -0.48% 62.10 43 62.20 35 10.87
2021-10-04 2301 3996488 2328 248681795 62.20 62.80 61.60 62.20 0.00 0% 62.20 311 62.30 17 10.87
2021-10-05 2301 6362011 3435 395655617 61.60 63.00 61.00 62.30 0.10 0.16% 62.30 37 62.40 69 10.89
2021-10-06 2301 7173412 3368 449922575 62.30 63.40 61.50 63.00 0.70 1.12% 63.00 149 63.10 76 11.01
2021-10-07 2301 5596655 4131 355184331 63.10 64.00 62.80 63.10 0.10 0.16% 63.10 111 63.20 4 11.03
2021-10-08 2301 3763012 2694 240779595 63.30 64.60 63.20 64.00 0.90 1.43% 64.00 75 64.20 45 11.19
2021-10-12 2301 4384823 2635 276660004 62.70 64.00 62.20 63.20 0.80 -1.25% 63.20 53 63.40 7 11.05
2021-10-13 2301 7059407 4019 454179455 64.10 65.00 63.80 64.20 1.00 1.58% 64.10 75 64.20 8 11.22
2021-10-14 2301 4480415 3297 291006109 65.00 65.80 63.90 64.30 0.10 0.16% 64.20 39 64.30 12 11.24
2021-10-15 2301 4498608 2594 291046269 64.60 65.10 64.10 64.90 0.60 0.93% 64.80 23 64.90 8 11.35
2021-10-18 2301 4638975 2075 301070566 65.20 65.50 64.50 64.80 0.10 -0.15% 64.80 33 64.90 7 11.33
2021-10-19 2301 15202094 8311 947695037 63.10 63.50 61.80 62.10 2.70 -4.17% 62.10 102 62.20 23 10.86
2021-10-20 2301 15285801 8616 929361651 62.10 62.30 60.20 60.40 1.70 -2.74% 60.40 198 60.60 210 10.56
2021-10-21 2301 8504034 3840 515967102 60.20 61.30 60.20 60.40 0.00 0% 60.40 37 60.50 1 10.56
2021-10-22 2301 6242848 2695 381064641 60.80 61.60 60.50 61.10 0.70 1.16% 61.00 25 61.10 27 10.68
2021-10-25 2301 3809011 2045 230698211 60.80 61.10 60.30 60.50 0.60 -0.98% 60.50 18 60.70 46 10.58
2021-10-26 2301 4772873 2240 291436687 60.90 61.50 60.80 60.80 0.30 0.5% 60.80 181 61.00 56 10.63
2021-10-27 2301 4214359 2341 260155140 60.70 62.00 60.50 62.00 1.20 1.97% 61.90 23 62.00 47 10.84
2021-10-28 2301 3256874 1782 200639962 61.80 62.10 61.30 61.30 0.70 -1.13% 61.30 100 61.40 1 10.72
2021-10-29 2301 5012564 2221 308234024 61.40 62.00 61.20 61.30 0.00 0% 61.30 9 61.40 1 10.72
2021-11-01 2301 3012199 1418 184976103 61.60 61.70 61.10 61.50 0.20 0.33% 61.40 33 61.50 111 10.49
2021-11-02 2301 5524048 2587 337808873 61.80 62.00 60.60 61.00 0.50 -0.81% 60.90 27 61.00 47 10.41
2021-11-03 2301 2550933 1510 157093188 61.10 61.80 60.90 61.80 0.80 1.31% 61.70 57 61.80 118 10.55
2021-11-04 2301 3968834 2498 243087236 61.90 61.90 61.00 61.00 0.80 -1.29% 61.00 242 61.20 2 10.41
2021-11-05 2301 4707922 3054 286567588 60.80 61.50 60.30 61.50 0.50 0.82% 61.30 153 61.50 185 10.49
2021-11-08 2301 2858956 1371 175522985 61.50 61.70 61.00 61.70 0.20 0.33% 61.60 3 61.70 109 10.53
2021-11-09 2301 4531201 2540 278339526 61.50 61.80 61.00 61.60 0.10 -0.16% 61.60 65 61.70 105 10.51
2021-11-10 2301 2932105 1435 179859870 61.60 61.90 61.20 61.20 0.40 -0.65% 61.20 1034 61.30 36 10.44
2021-11-11 2301 3794675 1625 232195786 61.20 61.40 60.90 61.30 0.10 0.16% 61.20 92 61.30 96 10.46
2021-11-12 2301 3900268 2339 239251034 61.80 61.80 61.00 61.50 0.20 0.33% 61.50 42 61.60 210 10.49
2021-11-15 2301 4041701 2183 249970489 61.50 62.10 61.30 61.80 0.30 0.49% 61.80 63 61.90 3 10.55
2021-11-16 2301 4526886 2231 281703749 62.00 62.60 61.70 62.60 0.80 1.29% 62.50 4 62.60 178 10.68
2021-11-17 2301 4994329 3095 308947113 62.30 62.30 61.60 62.00 0.60 -0.96% 61.90 87 62.00 38 10.58
2021-11-18 2301 4452028 2694 274400018 62.10 62.40 61.30 61.70 0.30 -0.48% 61.70 31 61.80 27 10.53
2021-11-19 2301 4683384 2546 287466604 61.70 61.90 61.10 61.60 0.10 -0.16% 61.50 21 61.60 20 10.51
2021-11-22 2301 2407489 1504 147468433 61.60 61.70 61.00 61.30 0.30 -0.49% 61.20 153 61.30 67 10.46
2021-11-23 2301 4586173 3355 277828224 61.00 61.00 60.40 60.40 0.90 -1.47% 60.40 759 60.50 1 10.31
2021-11-24 2301 2720526 2183 164791280 60.40 61.00 60.30 60.70 0.30 0.5% 60.60 57 60.70 19 10.36
2021-11-25 2301 2284314 1655 138652273 60.80 61.20 60.50 60.90 0.20 0.33% 60.80 5 60.90 86 10.39
2021-11-26 2301 4130351 2901 248541205 60.50 60.60 60.00 60.10 0.80 -1.31% 60.10 17 60.20 98 10.26
2021-11-29 2301 3429219 2210 207231052 59.80 61.00 59.70 60.60 0.50 0.83% 60.60 74 60.70 32 10.34
2021-11-30 2301 9975462 2844 602487709 60.40 61.10 60.30 60.30 0.30 -0.5% 60.30 228 60.40 129 10.29
2021-12-01 2301 3972097 2384 239684548 60.10 60.80 59.70 60.50 0.20 0.33% 60.50 104 60.60 66 10.32
2021-12-02 2301 3049472 1814 184950005 60.90 61.00 60.40 60.50 0.00 0% 60.50 75 60.60 50 10.32
2021-12-03 2301 5895058 2006 357470006 60.50 61.10 60.20 60.60 0.10 0.17% 60.60 804 60.80 94 10.34
2021-12-06 2301 7060657 4587 436278574 60.40 62.30 60.40 62.10 1.50 2.48% 62.10 141 62.20 124 10.60
2021-12-07 2301 5415951 5122 332487207 62.40 62.40 61.00 61.40 0.70 -1.13% 61.40 49 61.50 48 10.48
2021-12-08 2301 5036480 2914 313249468 61.90 62.50 61.50 62.30 0.90 1.47% 62.20 78 62.30 67 10.63
2021-12-09 2301 4859185 2935 301484608 62.10 62.60 61.20 62.60 0.30 0.48% 62.50 24 62.60 115 10.68
2021-12-10 2301 3723423 2302 233142235 62.10 62.90 61.90 62.70 0.10 0.16% 62.70 28 62.80 93 10.70
2021-12-13 2301 2658839 2798 165144646 62.20 62.70 61.80 62.00 0.70 -1.12% 61.90 39 62.00 68 10.58
2021-12-14 2301 3099309 2149 191701725 61.60 62.20 61.30 61.80 0.20 -0.32% 61.70 16 61.80 1 10.55
2021-12-15 2301 4404046 3998 270660557 61.50 61.70 61.10 61.50 0.30 -0.49% 61.50 26 61.60 5 10.49
2021-12-16 2301 3623951 2037 223279485 61.40 62.10 61.30 61.70 0.20 0.33% 61.60 64 61.70 122 10.53
2021-12-17 2301 5760650 2309 355445588 61.40 61.90 61.00 61.90 0.20 0.32% 61.80 23 61.90 206 10.56
2021-12-20 2301 7403720 4585 452321073 61.40 61.90 60.80 61.00 0.90 -1.45% 61.00 185 61.10 21 10.41
2021-12-21 2301 3071933 1355 189197893 61.00 61.90 61.00 61.70 0.70 1.15% 61.60 21 61.70 66 10.53
2021-12-22 2301 5161166 2310 319242172 61.60 62.50 61.50 61.50 0.20 -0.32% 61.50 686 61.60 3 10.49
2021-12-23 2301 6039582 2487 377148991 61.60 63.20 61.60 62.50 1.00 1.63% 62.50 15 62.60 21 10.67
2021-12-24 2301 2362587 1495 148412127 62.80 63.10 62.60 62.70 0.20 0.32% 62.70 146 62.80 17 10.70
2021-12-27 2301 5023810 2724 318280248 62.60 63.70 62.60 63.60 0.90 1.44% 63.50 10 63.60 57 10.85
2021-12-28 2301 2382515 1979 151526006 63.90 63.90 63.30 63.80 0.20 0.31% 63.70 2 63.80 128 10.89
2021-12-29 2301 3441986 1722 220139088 63.80 64.20 63.40 64.10 0.30 0.47% 64.00 80 64.10 29 10.94
2021-12-30 2301 2009550 1412 128126587 64.10 64.10 63.50 63.80 0.30 -0.47% 63.70 90 63.80 12 10.89