統一(1216)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　　68.40
0
0%		68.80
0.4
0.58%		68.90
0.1
0.15%		68.40
-0.5
-0.73%		68.00
-0.4
-0.58%		 　68.70
0.7
1.03%		68.70
0
0%		69.30
0.6
0.87%		69.80
0.5
0.72%		69.30
-0.5
-0.72%		 　68.80
-0.5
-0.72%		68.30
-0.5
-0.73%		68.30
0
0%		68.30
0
0%		67.80
-0.5
-0.73%		 　68.10
0.3
0.44%		67.60
-0.5
-0.73%		67.60
0
0%		 68.22
2 月　　　　　　67.00
-0.6
-0.89%		67.80
0.8
1.19%		68.40
0.6
0.88%		68.80
0.4
0.58%		68.80
0
0%		 　68.10
-0.7
-1.02%		67.90
-0.2
-0.29%		68.40
0.5
0.74%		68.50
0.1
0.15%		67.60
-0.9
-1.31%		 　68.50
0.9
1.33%		67.60
-0.9
-1.31%		68.00
0.4
0.59%		66.80
-1.2
-1.76%		67.10
0.3
0.45%		 67.87
3 月67.50
0.4
0.6%		68.00
0.5
0.74%		68.00
0
0%		 　　66.20
-1.8
-2.65%		65.40
-0.8
-1.21%		65.10
-0.3
-0.46%		66.00
0.9
1.38%		66.30
0.3
0.45%		 　65.50
-0.8
-1.21%		65.30
-0.2
-0.31%		65.30
0
0%		65.50
0.2
0.31%		65.50
0
0%		 　65.70
0.2
0.31%		65.50
-0.2
-0.3%		65.90
0.4
0.61%		65.60
-0.3
-0.46%		65.50
-0.1
-0.15%		 　65.50
0
0%		65.60
0.1
0.15%		65.70
0.1
0.15%		65.60
-0.1
-0.15%		65.89
4 月66.10
0.5
0.76%		 　　　65.90
-0.2
-0.3%		65.50
-0.4
-0.61%		66.00
0.5
0.76%		 　65.50
-0.5
-0.76%		65.70
0.2
0.31%		66.00
0.3
0.46%		66.30
0.3
0.45%		67.40
1.1
1.66%		 　67.00
-0.4
-0.59%		66.80
-0.2
-0.3%		67.30
0.5
0.75%		67.50
0.2
0.3%		67.40
-0.1
-0.15%		 　67.60
0.2
0.3%		68.20
0.6
0.89%		67.30
-0.9
-1.32%		68.30
1
1.49%		68.40
0.1
0.15%		 66.94
5 月　　68.60
0.2
0.29%		68.20
-0.4
-0.58%		68.00
-0.2
-0.29%		67.30
-0.7
-1.03%		 　66.50
-0.8
-1.19%		66.90
0.4
0.6%		66.30
-0.6
-0.9%		65.30
-1
-1.51%		65.20
-0.1
-0.15%		 　64.50
-0.7
-1.07%		64.20
-0.3
-0.47%		65.10
0.9
1.4%		64.50
-0.6
-0.92%		64.60
0.1
0.16%		 　65.10
0.5
0.77%		64.40
-0.7
-1.08%		64.90
0.5
0.78%		64.90
0
0%		65.00
0.1
0.15%		 　66.00
1
1.54%		67.40
1.4
2.12%		65.8
6 月65.60
-1.8
-2.67%		65.10
-0.5
-0.76%		 　　65.20
0.1
0.15%		64.80
-0.4
-0.61%		65.30
0.5
0.77%		64.90
-0.4
-0.61%		64.60
-0.3
-0.46%		 　64.40
-0.2
-0.31%		64.00
-0.4
-0.62%		64.10
0.1
0.16%		64.20
0.1
0.16%		63.60
-0.6
-0.93%		 　63.00
-0.6
-0.94%		64.70
1.7
2.7%		64.00
-0.7
-1.08%		66.00
2
3.13%		66.40
0.4
0.61%		 　66.60
0.2
0.3%		67.10
0.5
0.75%		66.90
-0.2
-0.3%		67.00
0.1
0.15%		 65.18
7 月67.90
0.9
1.34%		 　68.00
0.1
0.15%		68.70
0.7
1.03%		69.60
0.9
1.31%		70.60
1
1.44%		68.80
-1.8
-2.55%		 　69.30
0.5
0.73%		69.50
0.2
0.29%		68.60
-0.9
-1.29%		69.10
0.5
0.73%		68.50
-0.6
-0.87%		 　67.90
-0.6
-0.88%		67.50
-0.4
-0.59%		67.80
0.3
0.44%		67.90
0.1
0.15%		69.60
1.7
2.5%		 　70.00
0.4
0.57%		70.50
0.5
0.71%		70.40
-0.1
-0.14%		69.90
-0.5
-0.71%		70.40
0.5
0.72%		 69.1
8 月70.00
-0.4
-0.57%		67.90
-2.1
-3%		68.50
0.6
0.88%		65.10
-3.4
-4.96%		65.80
0.7
1.08%		 　66.00
0.2
0.3%		66.20
0.2
0.3%		65.60
-0.6
-0.91%		66.00
0.4
0.61%		65.90
-0.1
-0.15%		 　65.70
-0.2
-0.3%		65.80
0.1
0.15%		66.00
0.2
0.3%		65.90
-0.1
-0.15%		65.80
-0.1
-0.15%		 　66.20
0.4
0.61%		65.90
-0.3
-0.45%		65.80
-0.1
-0.15%		66.10
0.3
0.46%		66.40
0.3
0.45%		 　66.00
-0.4
-0.6%		65.60
-0.4
-0.61%		66.00
0.4
0.61%		66.23
9 月65.70
-0.3
-0.45%		65.50
-0.2
-0.3%		 　65.70
0.2
0.31%		66.40
0.7
1.07%		66.50
0.1
0.15%		66.90
0.4
0.6%		 　　67.20
0.3
0.45%		67.80
0.6
0.89%		67.00
-0.8
-1.18%		66.90
-0.1
-0.15%		65.70
-1.2
-1.79%		 　65.20
-0.5
-0.76%		65.50
0.3
0.46%		65.70
0.2
0.31%		65.30
-0.4
-0.61%		65.50
0.2
0.31%		 　66.00
0.5
0.76%		65.90
-0.1
-0.15%		66.60
0.7
1.06%		67.50
0.9
1.35%		67.30
-0.2
-0.3%		 66.24
10 月　　66.40
-0.9
-1.34%		65.70
-0.7
-1.05%		66.30
0.6
0.91%		66.00
-0.3
-0.45%		65.70
-0.3
-0.45%		 　　65.80
0.1
0.15%		66.90
1.1
1.67%		66.40
-0.5
-0.75%		66.10
-0.3
-0.45%		 　65.90
-0.2
-0.3%		65.30
-0.6
-0.91%		65.30
0
0%		64.70
-0.6
-0.92%		64.10
-0.6
-0.93%		 　65.10
1
1.56%		65.50
0.4
0.61%		65.60
0.1
0.15%		65.80
0.2
0.3%		65.80
0
0%		 65.50
-0.3
-0.46%		65.67
11 月66.10
0.6
0.92%		65.90
-0.2
-0.3%		65.60
-0.3
-0.46%		65.50
-0.1
-0.15%		 　65.80
0.3
0.46%		65.50
-0.3
-0.46%		65.30
-0.2
-0.31%		64.90
-0.4
-0.61%		65.40
0.5
0.77%		 　66.10
0.7
1.07%		66.00
-0.1
-0.15%		64.50
-1.5
-2.27%		64.10
-0.4
-0.62%		64.10
0
0%		 　64.20
0.1
0.16%		63.80
-0.4
-0.62%		64.00
0.2
0.31%		65.30
1.3
2.03%		65.70
0.4
0.61%		 　65.30
-0.4
-0.61%		65.80
0.5
0.77%		66.10
0.3
0.46%		 65.27
12 月65.90
-0.2
-0.3%		65.00
-0.9
-1.37%		 　65.40
0.4
0.62%		64.60
-0.8
-1.22%		65.20
0.6
0.93%		65.00
-0.2
-0.31%		66.00
1
1.54%		 　65.80
-0.2
-0.3%		65.70
-0.1
-0.15%		66.00
0.3
0.46%		65.50
-0.5
-0.76%		65.30
-0.2
-0.31%		 68.30
3
4.59%		65.30
-3
-4.39%		65.60
0.3
0.46%		65.40
-0.2
-0.3%		65.90
0.5
0.76%		65.90
0
0%		 　65.80
-0.1
-0.15%		66.20
0.4
0.61%		66.20
0
0%		66.30
0.1
0.15%		66.60
0.3
0.45%		　65.86

說明:最高漲幅:4.59%最低跌幅:-4.96% 最高價:70.60最低價:63.00平均價:66.51,灰色底表示週末,漲151天(74.5)元,跌142天(-75.6)元,平盤17天
5%=2,3%=3,2%=9,1%=73,0%=81,-0%=1,-1%=1,-2%=4,-3%=5,-4%=55,-5%=76,

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 1216 4163663 1578 286300227 68.80 69.30 68.30 68.40 0.20 0% 68.40 17 68.50 18 19.38
2022-01-04 1216 2731318 2025 187327897 68.30 68.80 68.30 68.80 0.40 0.58% 68.60 26 68.80 223 19.49
2022-01-05 1216 3788086 1936 259722201 68.20 68.90 68.00 68.90 0.10 0.15% 68.80 38 68.90 87 19.52
2022-01-06 1216 4000756 2679 273413537 68.60 68.70 68.10 68.40 0.50 -0.73% 68.30 222 68.40 131 19.38
2022-01-07 1216 3998079 1875 272491490 68.30 68.40 68.00 68.00 0.40 -0.58% 68.00 732 68.20 31 19.26
2022-01-10 1216 3254756 1436 222829835 68.00 68.70 68.00 68.70 0.70 1.03% 68.60 5 68.70 266 19.46
2022-01-11 1216 3904101 2038 267931887 68.10 68.90 68.10 68.70 0.00 0% 68.70 65 68.80 32 19.46
2022-01-12 1216 5708082 3068 393854378 68.70 69.30 68.50 69.30 0.60 0.87% 69.20 3 69.30 375 19.63
2022-01-13 1216 4881351 2966 339389965 69.40 69.80 69.30 69.80 0.50 0.72% 69.70 20 69.80 309 19.77
2022-01-14 1216 3572680 3957 247282911 69.80 69.80 68.90 69.30 0.50 -0.72% 69.20 4 69.30 134 19.63
2022-01-17 1216 4190628 6414 287538285 68.50 69.00 68.30 68.80 0.50 -0.72% 68.80 26 68.90 88 19.49
2022-01-18 1216 3378921 2023 231471912 68.80 68.80 68.30 68.30 0.50 -0.73% 68.30 288 68.40 1 19.35
2022-01-19 1216 3654399 3230 250193700 68.90 68.90 68.20 68.30 0.00 0% 68.30 186 68.40 316 19.35
2022-01-20 1216 4433954 2411 303206517 68.30 68.90 68.10 68.30 0.00 0% 68.30 195 68.40 282 19.35
2022-01-21 1216 10031055 5735 675879221 67.80 67.90 66.90 67.80 0.50 -0.73% 67.70 2 67.80 130 19.21
2022-01-24 1216 4485967 2212 305534114 67.90 68.50 67.40 68.10 0.30 0.44% 68.00 152 68.10 73 19.29
2022-01-25 1216 8456881 5729 567877859 67.00 67.60 66.70 67.60 0.50 -0.73% 67.50 165 67.60 189 19.15
2022-01-26 1216 4761763 2686 322163599 67.50 67.90 67.50 67.60 0.00 0% 67.60 289 67.70 83 19.15
2022-02-07 1216 14202093 6368 948479804 66.30 67.30 66.30 67.00 0.60 -0.89% 66.90 248 67.00 37 18.98
2022-02-08 1216 7094386 3059 479545749 67.20 68.00 67.00 67.80 0.80 1.19% 67.70 343 67.80 47 19.21
2022-02-09 1216 3888773 2064 265028723 67.50 68.40 67.50 68.40 0.60 0.88% 68.30 4 68.40 167 19.38
2022-02-10 1216 6784641 2696 464477038 68.40 68.80 68.00 68.80 0.40 0.58% 68.70 2 68.80 107 19.49
2022-02-11 1216 5934533 2926 406445280 68.00 68.80 68.00 68.80 0.00 0% 68.60 129 68.80 16 19.49
2022-02-14 1216 6493032 3082 441459329 68.40 68.50 67.70 68.10 0.70 -1.02% 68.00 156 68.10 33 19.29
2022-02-15 1216 6290050 2918 428427305 67.90 68.50 67.70 67.90 0.20 -0.29% 67.90 83 68.00 124 19.24
2022-02-16 1216 4500805 2085 307880498 68.50 68.60 68.20 68.40 0.50 0.74% 68.40 123 68.50 158 19.38
2022-02-17 1216 7758797 3069 530953592 68.50 68.80 68.10 68.50 0.10 0.15% 68.40 3 68.50 286 19.41
2022-02-18 1216 8391904 4594 569531099 67.90 68.40 67.60 67.60 0.90 -1.31% 67.60 48 67.80 15 19.15
2022-02-21 1216 4303176 1762 293922690 67.60 68.60 67.60 68.50 0.90 1.33% 68.40 184 68.50 104 19.41
2022-02-22 1216 10164262 5171 686794941 67.80 68.20 67.20 67.60 0.90 -1.31% 67.60 58 67.70 25 19.15
2022-02-23 1216 5465604 2835 371616221 67.60 68.20 67.60 68.00 0.40 0.59% 67.90 329 68.00 115 19.26
2022-02-24 1216 16611839 9338 1112611060 67.10 67.60 66.60 66.80 1.20 -1.76% 66.80 230 67.00 1 18.92
2022-02-25 1216 16738193 5488 1121850790 67.10 67.30 66.60 67.10 0.30 0.45% 67.10 31 67.20 55 19.01
2022-03-01 1216 11646510 3973 782751013 66.80 67.50 66.80 67.50 0.40 0.6% 67.40 2 67.50 331 19.12
2022-03-02 1216 6935405 3160 469680489 67.40 68.00 67.10 68.00 0.50 0.74% 68.00 79 68.10 240 19.26
2022-03-03 1216 5265647 2896 357482915 67.70 68.10 67.50 68.00 0.00 0% 67.90 261 68.00 24 19.26
2022-03-07 1216 13295933 8635 881183892 66.70 67.00 66.00 66.20 1.00 -2.65% 66.20 77 66.30 125 18.75
2022-03-08 1216 19074267 12913 1244053436 66.10 66.20 64.50 65.40 0.80 -1.21% 65.00 7 65.40 45 18.53
2022-03-09 1216 10921197 6887 711117249 65.60 65.90 64.80 65.10 0.30 -0.46% 65.00 503 65.10 25 18.44
2022-03-10 1216 7184228 3631 473333660 65.50 66.10 65.30 66.00 0.90 1.38% 65.90 280 66.00 469 18.70
2022-03-11 1216 5686344 2543 376559224 66.10 66.50 65.90 66.30 0.30 0.45% 66.20 4 66.30 187 18.94
2022-03-14 1216 8244000 3660 541800500 66.40 66.50 65.40 65.50 0.80 -1.21% 65.50 87 65.60 239 18.71
2022-03-15 1216 6599000 2743 430765300 65.50 65.70 65.10 65.30 0.20 -0.31% 65.20 156 65.30 203 18.66
2022-03-16 1216 15707000 6287 1020613300 65.10 65.40 64.50 65.30 0.00 0% 65.30 222 65.40 77 18.66
2022-03-17 1216 11941000 5403 784937000 65.90 66.30 65.30 65.50 0.20 0.31% 65.50 235 65.60 4 18.71
2022-03-18 1216 12544519 3825 821270725 65.50 65.70 65.30 65.50 0.00 0% 65.40 343 65.50 444 18.71
2022-03-21 1216 5922000 2386 389190700 65.50 66.20 65.30 65.70 0.20 0.31% 65.60 4 65.70 14 18.77
2022-03-22 1216 6798557 3509 445592583 65.80 65.90 65.40 65.50 0.20 -0.3% 65.50 254 65.60 116 18.71
2022-03-23 1216 7089000 3483 465965100 65.90 66.20 65.50 65.90 0.40 0.61% 65.80 71 65.90 61 18.83
2022-03-24 1216 5860825 3824 384361771 65.70 65.80 65.50 65.60 0.30 -0.46% 65.60 84 65.70 35 18.74
2022-03-25 1216 9145000 3683 598445400 65.30 65.60 65.20 65.50 0.10 -0.15% 65.40 508 65.50 229 18.71
2022-03-28 1216 6291000 2674 411009300 65.20 65.50 65.10 65.50 0.00 0% 65.40 66 65.50 346 18.71
2022-03-29 1216 4163750 2941 272609406 65.50 65.80 65.20 65.60 0.10 0.15% 65.50 46 65.60 132 18.74
2022-03-30 1216 7713000 3779 506815800 65.90 65.90 65.50 65.70 0.10 0.15% 65.70 46 65.80 124 18.77
2022-03-31 1216 9810000 3077 645939600 65.90 66.20 65.60 65.60 0.10 -0.15% 65.60 655 65.80 3 18.74
2022-04-01 1216 6478000 2238 425992300 65.40 66.10 65.20 66.10 0.50 0.76% 66.00 60 66.10 82 18.89
2022-04-06 1216 10557000 4035 692403300 65.10 66.00 65.10 65.90 0.20 -0.3% 65.90 61 66.00 221 18.83
2022-04-07 1216 11727439 5494 771319559 65.40 66.20 65.30 65.50 0.40 -0.61% 65.50 242 65.60 94 18.71
2022-04-08 1216 4504000 1513 297118700 65.50 66.20 65.50 66.00 0.50 0.76% 66.00 77 66.10 137 18.86
2022-04-11 1216 5679261 3070 372752303 66.00 66.10 65.50 65.50 0.50 -0.76% 65.50 2117 65.60 5 18.71
2022-04-12 1216 6021000 2010 395145000 65.60 65.90 65.50 65.70 0.20 0.31% 65.60 136 65.70 9 18.77
2022-04-13 1216 4227000 2021 279304500 66.10 66.30 65.80 66.00 0.30 0.46% 66.00 100 66.10 38 18.86
2022-04-14 1216 4346000 2062 287715700 65.80 66.50 65.60 66.30 0.30 0.45% 66.20 3 66.30 13 18.94
2022-04-15 1216 11099897 6494 747093097 66.30 68.00 66.20 67.40 1.10 1.66% 67.40 126 67.50 25 19.26
2022-04-18 1216 5068211 3540 341237691 67.40 67.90 66.80 67.00 0.40 -0.59% 67.00 341 67.10 20 19.14
2022-04-19 1216 3736083 2816 250632382 67.40 67.60 66.80 66.80 0.20 -0.3% 66.80 163 67.00 58 19.09
2022-04-20 1216 6448000 2836 433112200 66.50 67.50 66.50 67.30 0.50 0.75% 67.20 25 67.30 186 19.23
2022-04-21 1216 5737523 3363 387476006 67.80 67.90 67.30 67.50 0.20 0.3% 67.40 130 67.50 31 19.29
2022-04-22 1216 4996835 3244 335994200 66.90 67.60 66.90 67.40 0.10 -0.15% 67.30 136 67.40 235 19.26
2022-04-25 1216 10152137 4889 683271935 67.10 67.80 66.80 67.60 0.20 0.3% 67.60 2 67.70 16 19.31
2022-04-26 1216 8358000 3826 570200700 68.00 68.60 67.80 68.20 0.60 0.89% 68.10 184 68.20 13 19.49
2022-04-27 1216 7972836 5480 539405990 67.80 68.10 67.10 67.30 0.90 -1.32% 67.30 203 67.40 6 19.23
2022-04-28 1216 9363000 4197 638366300 68.00 68.50 67.60 68.30 1.00 1.49% 68.20 52 68.30 7 19.51
2022-04-29 1216 4248662 2615 289989239 68.30 68.60 67.80 68.40 0.10 0.15% 68.30 48 68.40 29 19.54
2022-05-03 1216 5731000 2681 392254900 68.40 68.80 68.00 68.60 0.20 0.29% 68.50 63 68.60 216 19.60
2022-05-04 1216 3796000 1808 259053600 68.30 68.60 68.00 68.20 0.40 -0.58% 68.20 64 68.30 9 19.49
2022-05-05 1216 4191945 3510 285386307 68.20 68.50 67.80 68.00 0.20 -0.29% 68.00 173 68.10 9 19.43
2022-05-06 1216 9325471 6566 628875942 67.30 68.00 67.20 67.30 0.70 -1.03% 67.30 26 67.40 6 19.23
2022-05-09 1216 6153179 5517 410125219 66.50 67.30 66.40 66.50 0.80 -1.19% 66.50 76 66.60 2 19.00
2022-05-10 1216 6404179 3341 427734658 66.30 67.20 66.00 66.90 0.40 0.6% 66.90 58 67.00 20 19.11
2022-05-11 1216 5425000 2755 360034600 66.40 67.30 66.10 66.30 0.60 -0.9% 66.30 32 66.40 324 18.94
2022-05-12 1216 7018000 3093 460447900 66.20 66.30 65.20 65.30 1.00 -1.51% 65.20 285 65.30 9 18.66
2022-05-13 1216 6343000 3009 414561700 65.50 65.80 65.10 65.20 0.10 -0.15% 65.20 141 65.30 52 19.82
2022-05-16 1216 10255000 4336 663131300 66.00 66.00 64.10 64.50 0.70 -1.07% 64.40 226 64.50 21 19.60
2022-05-17 1216 6192000 2699 399939800 65.00 65.10 64.20 64.20 0.30 -0.47% 64.20 405 64.50 3 19.51
2022-05-18 1216 5126000 3040 333119700 64.10 65.50 64.10 65.10 0.90 1.4% 65.10 61 65.20 46 19.79
2022-05-19 1216 5241000 2644 338103800 64.90 64.90 64.30 64.50 0.60 -0.92% 64.50 21 64.60 21 19.60
2022-05-20 1216 3892000 1572 252026400 65.00 65.20 64.50 64.60 0.10 0.16% 64.50 165 64.60 21 19.64
2022-05-23 1216 5880572 2365 382000107 65.40 65.40 64.50 65.10 0.50 0.77% 65.00 44 65.10 62 19.79
2022-05-24 1216 6392056 3798 413175026 64.80 65.00 64.40 64.40 0.70 -1.08% 64.40 142 64.60 2 19.57
2022-05-25 1216 5966589 2881 386067547 64.90 65.00 64.30 64.90 0.50 0.78% 64.80 41 64.90 178 19.73
2022-05-26 1216 4242039 2114 275361428 65.20 65.40 64.50 64.90 0.00 0% 64.80 49 64.90 106 19.73
2022-05-27 1216 5947000 2416 386472600 65.30 65.30 64.50 65.00 0.10 0.15% 64.90 107 65.00 170 19.76
2022-05-30 1216 7651057 3983 501774140 65.30 66.00 65.00 66.00 1.00 1.54% 65.90 2 66.00 337 20.06
2022-05-31 1216 19597000 3572 1309489800 65.90 67.40 65.20 67.40 1.40 2.12% 67.40 43 67.50 305 20.49
2022-06-01 1216 7463000 3170 491917000 66.60 66.60 65.60 65.60 1.80 -2.67% 65.60 135 65.70 66 19.94
2022-06-02 1216 3485669 2384 226835556 65.20 65.50 64.80 65.10 0.50 -0.76% 65.10 53 65.20 27 19.79
2022-06-06 1216 5177000 2510 336026400 65.50 65.60 64.50 65.20 0.10 0.15% 65.10 69 65.20 104 19.82
2022-06-07 1216 5244000 2343 339894100 65.10 65.10 64.60 64.80 0.40 -0.61% 64.80 240 64.90 80 19.70
2022-06-08 1216 3825825 2209 249632253 65.40 65.40 65.10 65.30 0.50 0.77% 65.20 20 65.30 38 19.85
2022-06-09 1216 3298810 1840 214490453 65.00 65.40 64.90 64.90 0.40 -0.61% 64.90 153 65.00 19 19.73
2022-06-10 1216 3745656 2231 242118996 64.50 64.90 64.30 64.60 0.30 -0.46% 64.60 399 64.90 29 19.64
2022-06-13 1216 6579000 3628 422251800 64.20 64.70 64.00 64.40 0.20 -0.31% 64.30 14 64.40 64 19.57
2022-06-14 1216 4093271 2641 262545415 64.50 64.50 64.00 64.00 0.40 -0.62% 64.00 1249 64.10 62 19.45
2022-06-15 1216 5744000 3111 368486300 64.00 64.60 64.00 64.10 0.10 0.16% 64.10 122 64.20 1 19.48
2022-06-16 1216 5081000 2450 327197500 64.70 64.70 64.10 64.20 0.10 0.16% 64.10 359 64.20 2 19.51
2022-06-17 1216 14596000 4904 929770700 63.50 64.30 63.40 63.60 0.60 -0.93% 63.60 69 63.70 3 19.33
2022-06-20 1216 7359032 4036 466402660 63.60 63.90 63.00 63.00 0.60 -0.94% 63.00 818 63.30 55 19.15
2022-06-21 1216 9155000 2936 589333100 63.90 64.70 63.80 64.70 1.70 2.7% 64.60 1 64.70 89 19.67
2022-06-22 1216 4783000 2374 307660900 64.50 64.90 64.00 64.00 0.70 -1.08% 64.00 708 64.10 31 19.45
2022-06-23 1216 12979073 5305 853540194 65.30 66.20 65.20 66.00 2.00 3.13% 65.90 1 66.00 291 20.06
2022-06-24 1216 6320940 3373 419065560 66.70 66.80 65.80 66.40 0.40 0.61% 66.40 80 66.50 501 20.18
2022-06-27 1216 7909000 3106 529921400 66.80 67.50 66.60 66.60 0.20 0.3% 66.60 143 66.70 46 20.24
2022-06-28 1216 4036000 1860 270428700 66.90 67.10 66.70 67.10 0.50 0.75% 67.00 33 67.10 32 20.40
2022-06-29 1216 5415000 2644 362954100 66.60 67.40 66.60 66.90 0.20 -0.3% 66.90 327 67.00 30 20.33
2022-06-30 1216 10067000 3522 676034300 66.80 67.60 66.60 67.00 0.10 0.15% 67.00 171 67.10 67 20.36
2022-07-01 1216 12228370 6248 829660381 67.30 68.30 67.20 67.90 0.90 1.34% 67.70 56 67.90 133 20.64
2022-07-04 1216 11769000 4910 805097100 67.90 68.70 67.80 68.00 0.10 0.15% 68.00 172 68.10 2 20.67
2022-07-05 1216 11677000 4462 803942300 68.60 69.20 68.40 68.70 0.70 1.03% 68.70 216 68.80 129 20.88
2022-07-06 1216 14330875 7793 999134445 69.30 70.20 69.20 69.60 0.90 1.31% 69.50 2 69.60 182 21.16
2022-07-07 1216 13986000 7365 986082200 69.60 70.90 69.50 70.60 1.00 1.44% 70.50 100 70.60 28 21.46
2022-07-08 1216 10508081 7465 723066374 69.90 69.90 67.90 68.80 1.80 -2.55% 68.80 84 68.90 41 20.91
2022-07-11 1216 6615000 2727 460533300 69.50 70.40 69.20 69.30 0.50 0.73% 69.30 90 69.40 75 21.06
2022-07-12 1216 6659968 3504 461955573 68.70 69.60 68.70 69.50 0.20 0.29% 69.40 42 69.50 102 21.12
2022-07-13 1216 11099000 4211 766092000 70.00 70.00 68.50 68.60 0.90 -1.29% 68.60 261 68.80 2 20.85
2022-07-14 1216 9005775 5565 621010948 69.00 69.40 68.50 69.10 0.50 0.73% 69.00 4 69.10 324 21.00
2022-07-15 1216 6206000 2818 425180300 68.50 69.20 67.90 68.50 0.60 -0.87% 68.40 123 68.50 42 20.82
2022-07-18 1216 7088000 2660 480514100 68.00 68.20 67.20 67.90 0.60 -0.88% 67.90 16 68.00 157 20.64
2022-07-19 1216 6644337 8909 447752968 67.70 68.40 66.90 67.50 0.40 -0.59% 67.50 182 67.60 92 20.52
2022-07-20 1216 20008000 9629 1378736800 70.10 71.70 67.50 67.80 0.30 0.44% 67.80 76 67.90 157 20.61
2022-07-21 1216 8482559 4167 572778742 68.20 68.20 66.80 67.90 0.10 0.15% 67.80 58 67.90 314 20.64
2022-07-22 1216 10103135 4745 696671281 68.50 69.80 67.70 69.60 1.70 2.5% 69.60 214 69.70 188 21.16
2022-07-25 1216 7236000 3421 506711700 70.00 70.50 69.50 70.00 0.40 0.57% 69.90 13 70.00 75 21.28
2022-07-26 1216 6073000 2772 426813200 69.50 70.50 69.50 70.50 0.50 0.71% 70.40 58 70.50 388 21.43
2022-07-27 1216 3983332 2435 279969941 70.80 70.90 69.80 70.40 0.10 -0.14% 70.30 48 70.40 47 21.40
2022-07-28 1216 5342000 2308 373450000 70.50 70.50 69.40 69.90 0.50 -0.71% 69.80 41 69.90 150 21.25
2022-07-29 1216 7341000 2156 515591200 70.50 70.50 69.90 70.40 0.50 0.72% 70.30 1 70.40 119 21.40
2022-08-01 1216 7459000 2871 521356800 70.40 70.40 69.60 70.00 0.40 -0.57% 69.90 131 70.00 81 21.28
2022-08-02 1216 18705000 7300 1277306300 69.30 69.60 67.70 67.90 2.10 -3% 67.80 252 67.90 1 20.64
2022-08-03 1216 7080000 3981 482480100 67.70 68.70 67.50 68.50 0.60 0.88% 68.40 80 68.50 37 20.82
2022-08-04 1216 14848000 6574 965511500 65.90 66.20 64.00 65.10 0.00 -4.96% 65.10 26 65.20 100 19.79
2022-08-05 1216 5013253 2879 330219494 66.40 66.40 65.40 65.80 0.70 1.08% 65.80 98 65.90 32 20.00
2022-08-08 1216 3787000 1797 248923300 65.80 66.10 65.40 66.00 0.20 0.3% 65.90 87 66.00 127 20.06
2022-08-09 1216 3292144 2261 217501558 66.30 66.40 65.70 66.20 0.20 0.3% 66.20 47 66.30 86 20.12
2022-08-10 1216 6052190 3631 396937354 65.70 66.00 65.40 65.60 0.60 -0.91% 65.50 124 65.60 19 20.50
2022-08-11 1216 5301154 2830 348849345 65.60 66.10 65.40 66.00 0.40 0.61% 66.00 48 66.10 38 20.62
2022-08-12 1216 5237000 2176 344870500 66.40 66.40 65.50 65.90 0.10 -0.15% 65.80 287 65.90 34 20.59
2022-08-15 1216 5090260 2348 335509395 66.10 66.20 65.70 65.70 0.20 -0.3% 65.70 233 65.80 1 20.53
2022-08-16 1216 8202000 2920 537703400 65.50 66.10 65.00 65.80 0.10 0.15% 65.80 14 65.90 21 20.56
2022-08-17 1216 6255000 2714 411103700 66.00 66.00 65.40 66.00 0.20 0.3% 65.80 47 66.00 462 20.62
2022-08-18 1216 4326881 2342 284285826 65.90 66.00 65.30 65.90 0.10 -0.15% 65.90 45 66.00 294 20.59
2022-08-19 1216 4546631 1945 298998387 65.50 66.10 65.50 65.80 0.10 -0.15% 65.80 41 65.90 14 20.56
2022-08-22 1216 3477378 1905 229930096 65.40 66.40 65.40 66.20 0.40 0.61% 66.20 182 66.30 26 20.69
2022-08-23 1216 3571000 1542 235369800 66.00 66.20 65.70 65.90 0.30 -0.45% 65.90 59 66.00 47 20.59
2022-08-24 1216 3411000 1515 224551500 65.90 66.10 65.60 65.80 0.10 -0.15% 65.80 58 65.90 27 20.56
2022-08-25 1216 2645268 1445 175096368 65.80 66.50 65.80 66.10 0.30 0.46% 66.10 30 66.20 9 20.66
2022-08-26 1216 3675000 1754 244234200 66.40 66.70 66.20 66.40 0.30 0.45% 66.40 441 66.50 1 20.75
2022-08-29 1216 6331000 2267 415454400 64.90 66.30 64.90 66.00 0.40 -0.6% 66.00 113 66.10 76 20.62
2022-08-30 1216 6061000 2547 398582800 65.40 66.30 65.40 65.60 0.40 -0.61% 65.60 235 65.70 1 20.50
2022-08-31 1216 9025000 1641 594031700 65.60 66.10 65.40 66.00 0.40 0.61% 65.90 645 66.00 23 20.62
2022-09-01 1216 8352788 4130 546810162 65.30 66.00 65.00 65.70 0.30 -0.45% 65.60 100 65.70 10 20.53
2022-09-02 1216 4361000 1354 286224700 65.50 66.00 65.40 65.50 0.20 -0.3% 65.50 434 65.60 2 20.47
2022-09-05 1216 3493000 1041 229690000 65.50 65.90 65.50 65.70 0.20 0.31% 65.60 78 65.70 25 20.53
2022-09-06 1216 5525000 1899 365032200 66.00 66.40 65.50 66.40 0.70 1.07% 66.30 103 66.40 221 20.75
2022-09-07 1216 7934000 3691 526459900 66.00 66.70 65.80 66.50 0.10 0.15% 66.50 28 66.60 155 20.78
2022-09-08 1216 4132000 2184 275842300 66.60 67.00 66.20 66.90 0.40 0.6% 66.80 140 66.90 37 20.91
2022-09-12 1216 6183000 2966 416478100 68.10 68.20 66.60 67.20 0.30 0.45% 67.20 23 67.30 25 21.00
2022-09-13 1216 6581000 2443 446225800 67.80 68.00 67.20 67.80 0.60 0.89% 67.80 59 67.90 26 21.19
2022-09-14 1216 8241000 2670 552698100 66.70 67.80 66.50 67.00 0.80 -1.18% 66.90 146 67.00 120 20.94
2022-09-15 1216 6418000 2619 428176800 66.70 67.20 66.10 66.90 0.10 -0.15% 66.80 107 66.90 26 20.91
2022-09-16 1216 17306000 5371 1136843400 66.10 66.30 65.40 65.70 1.20 -1.79% 65.60 240 65.70 127 20.53
2022-09-19 1216 8893757 4237 579574082 65.50 65.80 64.90 65.20 0.50 -0.76% 65.20 53 65.30 81 20.38
2022-09-20 1216 8018000 4278 522342500 65.50 65.70 64.70 65.50 0.30 0.46% 65.50 37 65.60 118 20.47
2022-09-21 1216 4841000 2705 317603500 65.10 65.80 65.00 65.70 0.20 0.31% 65.60 85 65.70 119 20.53
2022-09-22 1216 6678693 3437 435307682 65.10 65.70 64.70 65.30 0.40 -0.61% 65.20 122 65.30 55 20.41
2022-09-23 1216 5685000 2471 372407800 65.50 65.80 65.10 65.50 0.20 0.31% 65.50 102 65.60 104 20.47
2022-09-26 1216 7195000 3317 471771300 65.20 66.60 64.80 66.00 0.50 0.76% 65.90 53 66.00 66 20.62
2022-09-27 1216 6326000 2119 417095800 66.30 66.40 65.60 65.90 0.10 -0.15% 65.90 68 66.00 55 20.59
2022-09-28 1216 10672000 4036 710408100 66.30 67.00 66.00 66.60 0.70 1.06% 66.60 258 66.70 50 20.81
2022-09-29 1216 9812000 4081 659683100 67.20 67.70 66.60 67.50 0.90 1.35% 67.40 133 67.50 192 21.09
2022-09-30 1216 13588210 4343 912303540 66.60 67.40 66.50 67.30 0.20 -0.3% 67.20 53 67.30 167 21.03
2022-10-03 1216 5219377 2964 347429247 66.60 67.20 66.20 66.40 0.90 -1.34% 66.30 152 66.40 65 20.75
2022-10-04 1216 4780121 6357 315236030 66.40 66.70 65.60 65.70 0.70 -1.05% 65.70 57 65.80 22 20.53
2022-10-05 1216 5358000 1838 353703700 65.70 66.30 65.70 66.30 0.60 0.91% 66.20 2 66.30 218 20.72
2022-10-06 1216 7394000 2702 488952700 66.70 67.00 65.70 66.00 0.30 -0.45% 65.90 29 66.00 234 20.62
2022-10-07 1216 5351000 1694 351877400 65.70 66.10 65.50 65.70 0.30 -0.45% 65.70 144 65.80 90 20.53
2022-10-11 1216 11650000 3879 768403000 65.10 66.50 65.10 65.80 0.10 0.15% 65.80 207 66.00 48 20.56
2022-10-12 1216 9596000 3712 640176500 66.10 67.00 66.10 66.90 1.10 1.67% 66.90 71 67.00 1377 20.91
2022-10-13 1216 11755905 7278 776438741 65.90 67.00 65.60 66.40 0.50 -0.75% 66.40 46 66.50 370 20.75
2022-10-14 1216 7659000 2960 507407100 67.00 67.00 65.90 66.10 0.30 -0.45% 66.10 98 66.20 43 20.66
2022-10-17 1216 5230000 1545 344985800 66.00 66.40 65.60 65.90 0.20 -0.3% 65.80 235 65.90 9 20.59
2022-10-18 1216 6452000 2467 422071500 66.00 66.00 65.20 65.30 0.60 -0.91% 65.30 2 65.40 104 20.41
2022-10-19 1216 6610000 2785 431703100 65.40 65.70 65.10 65.30 0.00 0% 65.30 127 65.40 109 20.41
2022-10-20 1216 13823924 6810 889812076 65.00 65.30 63.80 64.70 0.60 -0.92% 64.60 32 64.70 353 20.22
2022-10-21 1216 3964000 2011 254602800 64.60 64.80 64.00 64.10 0.60 -0.93% 64.00 2720 64.10 41 20.03
2022-10-24 1216 6760000 2424 439097400 64.90 65.30 64.50 65.10 1.00 1.56% 65.00 7 65.10 269 20.34
2022-10-25 1216 8843000 3591 576497300 65.60 65.70 64.60 65.50 0.40 0.61% 65.40 110 65.50 70 20.47
2022-10-26 1216 5610000 2168 367478900 65.50 65.80 65.00 65.60 0.10 0.15% 65.60 9 65.70 278 20.50
2022-10-27 1216 7517000 2653 494886700 65.80 66.20 65.50 65.80 0.20 0.3% 65.70 1 65.80 201 20.56
2022-10-28 1216 3803386 1764 249903174 66.10 66.10 65.30 65.80 0.00 0% 65.70 12 65.80 274 20.56
2022-10-31 1216 4894000 1462 321626700 66.10 66.20 65.30 65.50 0.30 -0.46% 65.50 46 65.60 53 20.47
2022-11-01 1216 5271000 1806 347506400 65.50 66.20 65.30 66.10 0.60 0.92% 66.00 13 66.10 147 20.66
2022-11-02 1216 3655000 1390 241017200 66.20 66.60 65.60 65.90 0.20 -0.3% 65.90 35 66.00 85 20.59
2022-11-03 1216 6596000 2085 431159300 66.00 66.00 65.10 65.60 0.30 -0.46% 65.50 68 65.60 31 20.50
2022-11-04 1216 6866000 2116 447794700 65.50 65.50 64.90 65.50 0.10 -0.15% 65.30 93 65.50 28 20.47
2022-11-07 1216 5673000 1981 370997200 65.10 65.80 65.00 65.80 0.30 0.46% 65.40 3 65.80 116 20.56
2022-11-08 1216 5826000 2737 380227800 65.30 65.60 65.00 65.50 0.30 -0.46% 65.40 5 65.50 50 20.47
2022-11-09 1216 8762000 2988 570601700 65.20 65.40 64.80 65.30 0.20 -0.31% 65.20 5 65.30 153 20.41
2022-11-10 1216 8383137 4544 542780523 64.90 65.20 64.50 64.90 0.40 -0.61% 64.80 24 64.90 87 20.47
2022-11-11 1216 8678000 3473 567984100 65.50 65.90 65.10 65.40 0.50 0.77% 65.30 35 65.40 137 20.63
2022-11-14 1216 9666000 3590 636892300 65.80 66.20 65.50 66.10 0.70 1.07% 66.10 112 66.20 536 20.85
2022-11-15 1216 8917176 4477 587495202 65.70 66.10 65.50 66.00 0.10 -0.15% 65.90 88 66.00 81 20.82
2022-11-16 1216 16031000 7696 1037841100 64.90 65.30 64.50 64.50 1.50 -2.27% 64.50 635 64.60 6 20.35
2022-11-17 1216 12542000 5016 803896700 64.50 64.70 63.90 64.10 0.40 -0.62% 64.10 37 64.30 2 20.22
2022-11-18 1216 6882824 4310 440538586 64.00 64.30 63.90 64.10 0.00 0% 64.00 48 64.10 103 20.22
2022-11-21 1216 9978000 4387 637549000 64.10 64.40 63.70 64.20 0.10 0.16% 64.10 4 64.20 14 20.25
2022-11-22 1216 13300000 5722 844806400 63.60 63.80 63.30 63.80 0.40 -0.62% 63.70 6 63.80 132 20.13
2022-11-23 1216 11220000 4495 713264800 64.00 64.10 63.30 64.00 0.20 0.31% 63.90 25 64.00 49 20.19
2022-11-24 1216 19242000 5985 1236785400 64.30 65.30 63.60 65.30 1.30 2.03% 64.90 1 65.30 23 20.60
2022-11-25 1216 17978738 7421 1165343887 64.50 65.70 64.20 65.70 0.40 0.61% 65.30 85 65.70 197 20.73
2022-11-28 1216 23416000 7033 1513423700 64.80 65.30 64.10 65.30 0.40 -0.61% 65.00 81 65.30 199 20.60
2022-11-29 1216 15056610 5882 984441597 65.10 65.80 64.60 65.80 0.50 0.77% 65.70 74 65.80 37 20.76
2022-11-30 1216 32020000 5291 2110834000 65.50 66.30 65.20 66.10 0.30 0.46% 66.10 573 66.20 418 20.85
2022-12-01 1216 18191000 6987 1196070400 66.20 66.20 65.30 65.90 0.20 -0.3% 65.80 942 65.90 189 20.79
2022-12-02 1216 15184503 6013 987518201 65.20 65.40 64.80 65.00 0.90 -1.37% 65.00 1416 65.10 192 20.50
2022-12-05 1216 9678000 4302 632239500 65.00 65.50 64.80 65.40 0.40 0.62% 65.30 129 65.40 184 20.63
2022-12-06 1216 13131000 3181 852739100 65.10 65.30 64.60 64.60 0.80 -1.22% 64.60 621 64.70 2 20.38
2022-12-07 1216 13674336 4875 891425905 65.00 65.60 64.70 65.20 0.60 0.93% 65.10 440 65.20 4 20.57
2022-12-08 1216 9149827 5297 592082601 64.90 65.10 64.40 65.00 0.20 -0.31% 64.90 19 65.00 58 20.50
2022-12-09 1216 8254000 3394 542137900 65.40 66.00 65.00 66.00 1.00 1.54% 65.90 74 66.00 814 20.82
2022-12-12 1216 4960000 2199 325689700 65.50 66.00 65.20 65.80 0.20 -0.3% 65.80 1 65.90 292 20.76
2022-12-13 1216 5809812 3403 382564492 66.60 66.60 65.30 65.70 0.70 -0.15% 65.70 53 65.80 65 23.05
2022-12-14 1216 7384000 2889 486591600 65.90 66.00 65.60 66.00 0.60 0.46% 65.90 29 66.00 189 20.82
2022-12-15 1216 7403000 2291 485928000 65.70 66.00 65.40 65.50 0.50 -0.76% 65.50 48 65.60 37 20.66
2022-12-16 1216 10695000 2342 698008600 65.00 65.70 64.90 65.30 0.20 -0.31% 65.20 283 65.30 91 20.60
2022-12-18 1216 3378921 2023 231471912 68.80 68.80 68.30 68.30 0.50 4.59% 68.30 288 68.40 1 19.35
2022-12-19 1216 4931852 2010 322069809 64.90 65.60 64.90 65.30 0.00 -4.39% 65.30 148 65.40 1 20.60
2022-12-20 1216 5897000 2301 386646500 65.10 66.00 65.00 65.60 0.30 0.46% 65.50 66 65.60 7 20.69
2022-12-21 1216 6323000 2386 413693800 65.90 65.90 65.00 65.40 0.20 -0.3% 65.40 20 65.50 118 20.63
2022-12-22 1216 3349000 1443 220079200 65.50 65.90 65.20 65.90 0.50 0.76% 65.80 1 65.90 37 20.79
2022-12-23 1216 2791000 1250 183317200 65.20 65.90 65.20 65.90 0.00 0% 65.80 28 65.90 137 20.79
2022-12-26 1216 1558041 1176 102634901 65.80 66.00 65.70 65.80 0.10 -0.15% 65.70 40 65.80 32 20.76
2022-12-27 1216 3737000 2339 247312100 66.00 66.30 65.90 66.20 0.40 0.61% 66.20 59 66.30 588 20.88
2022-12-28 1216 5278000 1598 348788100 65.80 66.20 65.60 66.20 0.00 0% 66.20 39 66.30 387 20.88
2022-12-29 1216 5960000 2118 394062800 65.70 66.40 65.70 66.30 0.10 0.15% 66.30 112 66.40 220 20.91
2022-12-30 1216 6916000 2774 461058800 66.20 66.90 66.10 66.60 0.30 0.45% 66.60 1168 66.70 189 21.01