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　　63.40
0
0%		64.40
1
1.58%		64.40
0
0%		63.50
-0.9
-1.4%		63.70
0.2
0.31%		 　63.50
-0.2
-0.31%		63.50
0
0%		63.60
0.1
0.16%		64.30
0.7
1.1%		63.80
-0.5
-0.78%		 　63.80
0
0%		63.50
-0.3
-0.47%		63.60
0.1
0.16%		63.70
0.1
0.16%		63.70
0
0%		 　63.90
0.2
0.31%		63.80
-0.1
-0.16%		63.50
-0.3
-0.47%		 63.92
2 月　　　　　　64.60
1.1
1.73%		68.80
4.2
6.5%		69.10
0.3
0.44%		68.60
-0.5
-0.72%		67.50
-1.1
-1.6%		 　66.70
-0.8
-1.19%		66.50
-0.2
-0.3%		67.90
1.4
2.11%		68.60
0.7
1.03%		68.20
-0.4
-0.58%		 　68.20
0
0%		67.50
-0.7
-1.03%		67.80
0.3
0.44%		67.60
-0.2
-0.29%		68.40
0.8
1.18%		 67.93
3 月68.60
0.2
0.29%		68.90
0.3
0.44%		69.80
0.9
1.31%		 　　68.50
-1.3
-1.86%		68.20
-0.3
-0.44%		69.50
1.3
1.91%		70.60
1.1
1.58%		70.60
0
0%		 　70.00
-0.6
-0.85%		69.50
-0.5
-0.71%		70.10
0.6
0.86%		71.00
0.9
1.28%		65.50
-5.5
-7.75%		 　66.60
1.1
1.68%		67.50
0.9
1.35%		67.50
0
0%		67.50
0
0%		67.80
0.3
0.44%		 　68.30
0.5
0.74%		68.00
-0.3
-0.44%		68.20
0.2
0.29%		68.10
-0.1
-0.15%		68.6
4 月68.30
0.2
0.29%		 　　　67.80
-0.5
-0.73%		66.40
-1.4
-2.06%		67.60
1.2
1.81%		 　66.50
-1.1
-1.63%		66.70
0.2
0.3%		68.10
1.4
2.1%		67.80
-0.3
-0.44%		67.60
-0.2
-0.29%		 　68.50
0.9
1.33%		68.20
-0.3
-0.44%		65.70
-2.5
-3.67%		66.80
1.1
1.67%		68.00
1.2
1.8%		 　68.00
0
0%		67.20
-0.8
-1.18%		65.60
-1.6
-2.38%		65.30
-0.3
-0.46%		65.00
-0.3
-0.46%		 67.04
5 月　　65.00
0
0%		65.20
0.2
0.31%		65.30
0.1
0.15%		64.80
-0.5
-0.77%		 　63.80
-1
-1.54%		64.40
0.6
0.94%		63.80
-0.6
-0.93%		62.60
-1.2
-1.88%		62.40
-0.2
-0.32%		 　63.10
0.7
1.12%		62.60
-0.5
-0.79%		63.40
0.8
1.28%		62.90
-0.5
-0.79%		62.90
0
0%		 　62.40
-0.5
-0.79%		61.90
-0.5
-0.8%		62.20
0.3
0.48%		60.90
-1.3
-2.09%		61.90
1
1.64%		 　62.80
0.9
1.45%		63.20
0.4
0.64%		63.18
6 月63.50
0.3
0.47%		62.90
-0.6
-0.94%		 　　62.90
0
0%		63.00
0.1
0.16%		63.60
0.6
0.95%		63.10
-0.5
-0.79%		62.40
-0.7
-1.11%		 　61.00
-1.4
-2.24%		60.90
-0.1
-0.16%		61.00
0.1
0.16%		60.30
-0.7
-1.15%		59.10
-1.2
-1.99%		 　58.20
-0.9
-1.52%		57.90
-0.3
-0.52%		58.60
0.7
1.21%		58.30
-0.3
-0.51%		56.80
-1.5
-2.57%		 　56.90
0.1
0.18%		57.60
0.7
1.23%		57.70
0.1
0.17%		57.90
0.2
0.35%		 59.98
7 月57.00
-0.9
-1.55%		 　55.30
-1.7
-2.98%		56.60
1.3
2.35%		55.40
-1.2
-2.12%		57.10
1.7
3.07%		57.20
0.1
0.18%		 　57.10
-0.1
-0.17%		56.80
-0.3
-0.53%		58.20
1.4
2.46%		57.50
-0.7
-1.2%		57.50
0
0%		 　57.90
0.4
0.7%		58.80
0.9
1.55%		64.60
5.8
9.86%		62.20
-2.4
-3.72%		62.60
0.4
0.64%		 　63.00
0.4
0.64%		63.50
0.5
0.79%		64.00
0.5
0.79%		64.30
0.3
0.47%		65.30
1
1.56%		 59.82
8 月65.00
-0.3
-0.46%		65.10
0.1
0.15%		64.80
-0.3
-0.46%		65.80
1
1.54%		66.50
0.7
1.06%		 　66.50
0
0%		68.10
1.6
2.41%		67.60
-0.5
-0.73%		67.90
0.3
0.44%		69.20
1.3
1.91%		 　68.30
-0.9
-1.3%		67.20
-1.1
-1.61%		67.70
0.5
0.74%		67.70
0
0%		67.70
0
0%		 　65.20
-2.5
-3.69%		64.60
-0.6
-0.92%		64.90
0.3
0.46%		64.80
-0.1
-0.15%		65.10
0.3
0.46%		 　64.50
-0.6
-0.92%		65.30
0.8
1.24%		65.80
0.5
0.77%		66.29
9 月65.20
-0.6
-0.91%		65.60
0.4
0.61%		 　67.50
1.9
2.9%		67.80
0.3
0.44%		67.20
-0.6
-0.88%		68.70
1.5
2.23%		 　　68.30
-0.4
-0.58%		69.20
0.9
1.32%		67.00
-2.2
-3.18%		69.00
2
2.99%		68.10
-0.9
-1.3%		 　68.60
0.5
0.73%		68.20
-0.4
-0.58%		67.60
-0.6
-0.88%		66.50
-1.1
-1.63%		66.30
-0.2
-0.3%		 　65.40
-0.9
-1.36%		65.50
0.1
0.15%		64.10
-1.4
-2.14%		64.70
0.6
0.94%		63.80
-0.9
-1.39%		 66.82
10 月　　63.20
-0.6
-0.94%		65.40
2.2
3.48%		66.70
1.3
1.99%		66.40
-0.3
-0.45%		65.50
-0.9
-1.36%		 　　63.80
-1.7
-2.6%		64.50
0.7
1.1%		63.80
-0.7
-1.09%		63.40
-0.4
-0.63%		 　63.50
0.1
0.16%		62.70
-0.8
-1.26%		65.00
2.3
3.67%		63.70
-1.3
-2%		65.50
1.8
2.83%		 　64.50
-1
-1.53%		64.70
0.2
0.31%		65.40
0.7
1.08%		64.50
-0.9
-1.38%		64.20
-0.3
-0.47%		 64.00
-0.2
-0.31%		64.41
11 月66.70
2.7
4.22%		66.40
-0.3
-0.45%		66.40
0
0%		66.40
0
0%		 　67.00
0.6
0.9%		67.00
0
0%		66.60
-0.4
-0.6%		65.60
-1
-1.5%		65.90
0.3
0.46%		 　67.10
1.2
1.82%		66.70
-0.4
-0.6%		67.60
0.9
1.35%		67.50
-0.1
-0.15%		67.40
-0.1
-0.15%		 　65.70
-1.7
-2.52%		64.10
-1.6
-2.44%		64.10
0
0%		66.10
2
3.12%		64.50
-1.6
-2.42%		 　65.50
1
1.55%		65.60
0.1
0.15%		65.60
0
0%		 66.17
12 月65.80
0.2
0.3%		65.10
-0.7
-1.06%		 　65.30
0.2
0.31%		65.80
0.5
0.77%		62.60
-3.2
-4.86%		63.10
0.5
0.8%		63.70
0.6
0.95%		 　64.00
0.3
0.47%		40.30
-23.7
-37.03%		65.10
24.8
61.54%		65.10
0
0%		65.20
0.1
0.15%		 63.50
-1.7
-2.61%		64.20
0.7
1.1%		63.20
-1
-1.56%		63.30
0.1
0.16%		64.30
1
1.58%		64.00
-0.3
-0.47%		 　64.00
0
0%		64.00
0
0%		63.60
-0.4
-0.63%		63.50
-0.1
-0.16%		63.80
0.3
0.47%		　63.31

說明:最高漲幅:61.54%最低跌幅:-37.03% 最高價:71.00最低價:40.30平均價:64.75,灰色底表示週末,漲141天(129.2)元,跌136天(-134.9)元,平盤33天
62%=1,10%=1,7%=1,4%=2,3%=7,2%=31,1%=46,0%=85,-0%=1,-1%=1,-2%=1,-3%=4,-4%=10,-5%=29,-6%=35,-7%=55,

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 2301 2504797 2587 158822120 63.90 64.10 62.90 63.40 0.40 0% 63.40 98 63.50 41 10.82
2022-01-04 2301 5685537 3430 364865848 63.40 64.70 63.20 64.40 1.00 1.58% 64.30 12 64.40 304 10.99
2022-01-05 2301 5020176 2759 323427275 64.00 65.00 63.80 64.40 0.00 0% 64.40 49 64.50 50 10.99
2022-01-06 2301 5177799 4433 329948651 64.50 64.50 63.10 63.50 0.90 -1.4% 63.50 84 63.60 31 10.84
2022-01-07 2301 3804008 3606 242344439 64.40 64.80 63.20 63.70 0.20 0.31% 63.60 21 63.70 131 10.87
2022-01-10 2301 3232177 3064 204150727 63.60 63.60 62.80 63.50 0.20 -0.31% 63.40 5 63.50 45 10.84
2022-01-11 2301 2538265 1577 160809541 63.30 63.70 62.80 63.50 0.00 0% 63.40 40 63.50 18 10.84
2022-01-12 2301 2245269 2001 142201659 63.50 63.70 62.90 63.60 0.10 0.16% 63.40 5 63.60 121 10.85
2022-01-13 2301 3495400 2445 223843883 63.60 64.60 63.50 64.30 0.70 1.1% 64.10 52 64.30 134 10.97
2022-01-14 2301 2841347 1875 181646374 64.00 64.30 63.60 63.80 0.50 -0.78% 63.80 6 63.90 72 10.89
2022-01-17 2301 1689420 1314 108066995 63.60 64.20 63.60 63.80 0.00 0% 63.70 95 63.90 32 10.89
2022-01-18 2301 3919851 2846 250185143 64.00 64.40 63.50 63.50 0.30 -0.47% 63.50 19 63.60 56 10.84
2022-01-19 2301 4401918 2850 279234039 63.60 63.90 63.00 63.60 0.10 0.16% 63.50 102 63.60 12 10.85
2022-01-20 2301 3372087 1564 214579245 63.50 64.10 63.30 63.70 0.10 0.16% 63.70 98 63.80 33 10.87
2022-01-21 2301 7618227 2867 482498819 63.50 63.70 62.80 63.70 0.00 0% 63.60 147 63.70 116 10.87
2022-01-24 2301 4762156 2605 302595965 63.60 64.00 62.90 63.90 0.20 0.31% 63.70 30 63.90 101 10.90
2022-01-25 2301 6442901 3270 407932357 63.10 63.80 62.90 63.80 0.10 -0.16% 63.70 31 63.80 74 10.89
2022-01-26 2301 3319983 2668 211467614 63.90 64.00 63.50 63.50 0.30 -0.47% 63.50 530 63.60 16 10.84
2022-02-07 2301 5853884 3498 376054131 63.40 64.80 63.40 64.60 1.10 1.73% 64.50 18 64.60 40 11.02
2022-02-08 2301 18275520 10323 1237995454 65.00 69.00 64.80 68.80 4.20 6.5% 68.80 148 68.90 147 11.74
2022-02-09 2301 15655698 8317 1075450527 68.80 69.50 68.00 69.10 0.30 0.44% 69.00 148 69.10 149 11.79
2022-02-10 2301 7535071 8479 515937818 69.60 69.60 67.70 68.60 0.50 -0.72% 68.50 3 68.60 419 11.71
2022-02-11 2301 6823049 7113 459775258 67.80 68.00 66.90 67.50 1.10 -1.6% 67.50 12 67.60 77 11.52
2022-02-14 2301 8363985 4634 555426688 66.60 67.00 65.60 66.70 0.80 -1.19% 66.70 58 66.80 1 11.38
2022-02-15 2301 10233957 7508 682267981 66.90 67.40 66.30 66.50 0.20 -0.3% 66.50 141 66.60 20 11.35
2022-02-16 2301 9664248 5324 654247979 67.30 68.40 66.60 67.90 1.40 2.11% 67.90 86 68.00 30 11.59
2022-02-17 2301 9930002 5197 682076284 68.30 69.40 67.80 68.60 0.70 1.03% 68.60 36 68.70 220 11.71
2022-02-18 2301 6975731 3600 475208872 67.90 68.70 67.40 68.20 0.40 -0.58% 68.20 108 68.30 20 11.64
2022-02-21 2301 5838418 2537 397045217 67.70 68.60 67.30 68.20 0.00 0% 68.20 22 68.30 25 11.64
2022-02-22 2301 8479085 5631 569591620 67.40 67.90 66.60 67.50 0.70 -1.03% 67.50 3 67.60 20 11.52
2022-02-23 2301 5848895 3118 395116226 67.10 68.00 66.90 67.80 0.30 0.44% 67.70 42 67.80 39 11.57
2022-02-24 2301 8139901 4315 549405096 67.10 68.00 66.70 67.60 0.20 -0.29% 67.60 202 67.70 37 11.54
2022-02-25 2301 15912093 3737 1084861047 67.30 68.40 67.30 68.40 0.80 1.18% 68.30 179 68.40 351 11.25
2022-03-01 2301 6819989 3537 469192404 68.50 69.40 68.40 68.60 0.20 0.29% 68.60 46 68.70 32 11.28
2022-03-02 2301 3840758 2026 264230337 68.50 69.20 68.10 68.90 0.30 0.44% 68.90 9 69.00 20 11.33
2022-03-03 2301 5484000 2445 382011600 70.00 70.50 69.30 69.80 0.90 1.31% 69.70 1 69.80 22 11.48
2022-03-07 2301 10117555 7412 690526062 68.50 68.90 67.20 68.50 1.10 -1.86% 68.50 42 68.60 24 11.27
2022-03-08 2301 7114137 4619 486659882 67.60 68.90 67.60 68.20 0.30 -0.44% 68.20 4 68.30 36 11.22
2022-03-09 2301 4903134 2895 341019104 68.90 70.20 68.70 69.50 1.30 1.91% 69.40 286 69.50 1 11.43
2022-03-10 2301 5662765 3467 398484933 70.10 70.60 69.80 70.60 1.10 1.58% 70.50 12 70.60 127 11.61
2022-03-11 2301 5262000 2229 371572200 70.20 70.90 70.10 70.60 0.00 0% 70.50 2 70.60 88 11.61
2022-03-14 2301 5512000 2238 386862500 70.40 70.80 69.90 70.00 0.60 -0.85% 70.00 12 70.10 120 11.51
2022-03-15 2301 7370000 2921 511899900 70.00 70.10 69.10 69.50 0.50 -0.71% 69.40 203 69.50 625 11.43
2022-03-16 2301 7670000 3310 535258900 69.60 70.10 69.40 70.10 0.60 0.86% 70.00 41 70.10 46 11.53
2022-03-17 2301 10496000 4072 742392000 70.00 71.30 69.90 71.00 0.90 1.28% 71.00 116 71.10 97 11.68
2022-03-18 2301 21565000 9758 1426691100 68.00 68.00 65.50 65.50 0.00 -7.75% 65.50 57 65.90 8 10.77
2022-03-21 2301 6163000 2799 409460200 65.70 66.80 65.70 66.60 1.10 1.68% 66.50 35 66.60 116 10.95
2022-03-22 2301 4005000 2020 269059000 66.80 67.50 66.60 67.50 0.90 1.35% 67.40 1 67.50 203 11.10
2022-03-23 2301 4292000 2331 289635300 67.90 67.90 67.10 67.50 0.00 0% 67.40 121 67.50 36 11.10
2022-03-24 2301 3151000 1776 213128700 67.30 68.00 67.30 67.50 0.00 0% 67.50 163 67.60 4 11.10
2022-03-25 2301 3047000 1484 205890700 67.20 67.90 67.10 67.80 0.30 0.44% 67.70 1 67.80 146 11.15
2022-03-28 2301 3451000 1791 233774400 67.30 68.50 67.00 68.30 0.50 0.74% 68.20 29 68.30 32 11.23
2022-03-29 2301 2517708 2229 171335646 67.80 68.40 67.80 68.00 0.30 -0.44% 68.00 23 68.10 10 11.18
2022-03-30 2301 5418000 2903 369616800 68.30 69.00 67.80 68.20 0.20 0.29% 68.20 25 68.30 96 11.22
2022-03-31 2301 5219000 1464 356563500 68.40 68.80 68.10 68.10 0.10 -0.15% 68.10 46 68.30 31 11.20
2022-04-01 2301 2297000 1062 156331700 67.80 68.30 67.50 68.30 0.20 0.29% 68.20 4 68.30 21 11.23
2022-04-06 2301 3529000 1555 238849900 68.00 68.40 67.30 67.80 0.50 -0.73% 67.70 3 67.80 116 11.15
2022-04-07 2301 5748592 3156 383919932 67.10 67.30 66.40 66.40 1.40 -2.06% 66.40 46 66.50 28 10.92
2022-04-08 2301 2290000 998 154182600 67.10 67.80 66.90 67.60 1.20 1.81% 67.60 14 67.70 74 11.12
2022-04-11 2301 3200000 1428 213323100 67.20 67.60 66.30 66.50 1.10 -1.63% 66.50 95 66.60 1 10.94
2022-04-12 2301 3157000 1298 211038200 66.50 67.30 66.30 66.70 0.20 0.3% 66.70 147 67.00 15 10.97
2022-04-13 2301 2996000 1287 203230100 67.80 68.50 67.10 68.10 1.40 2.1% 68.10 31 68.20 3 11.20
2022-04-14 2301 2534000 1254 172332100 68.10 68.40 67.70 67.80 0.30 -0.44% 67.80 122 68.00 10 11.15
2022-04-15 2301 2196000 1018 148879800 67.90 68.20 67.30 67.60 0.20 -0.29% 67.60 1 67.90 9 11.12
2022-04-18 2301 3757000 1668 256375000 67.00 68.80 67.00 68.50 0.90 1.33% 68.40 27 68.50 29 11.27
2022-04-19 2301 5395279 2630 370018108 69.00 69.50 68.20 68.20 0.30 -0.44% 68.20 14 68.30 1 11.22
2022-04-20 2301 20048000 10350 1303406800 65.80 66.20 63.50 65.70 2.50 -3.67% 65.60 1 65.70 214 10.81
2022-04-21 2301 8419580 4305 555695102 65.50 66.80 65.00 66.80 1.10 1.67% 66.60 68 66.80 109 10.99
2022-04-22 2301 8759000 3721 588826600 65.60 68.00 65.50 68.00 1.20 1.8% 67.90 1 68.00 56 11.18
2022-04-25 2301 10123000 4251 680654200 66.20 68.00 66.20 68.00 0.00 0% 67.60 4 68.00 262 11.18
2022-04-26 2301 7656000 2860 516238500 67.80 67.90 67.10 67.20 0.80 -1.18% 67.20 20 67.30 82 11.05
2022-04-27 2301 5660466 3948 371639864 65.70 66.30 65.20 65.60 1.60 -2.38% 65.50 101 65.60 9 10.79
2022-04-28 2301 5804000 3074 377657700 65.90 66.00 64.50 65.30 0.30 -0.46% 65.20 1 65.30 46 10.74
2022-04-29 2301 5080061 2998 330663658 65.00 65.90 64.70 65.00 0.30 -0.46% 65.00 137 65.10 3 12.67
2022-05-03 2301 2957000 1530 192031900 65.20 65.50 64.50 65.00 0.00 0% 64.90 24 65.00 44 12.67
2022-05-04 2301 3606000 1702 233904700 65.00 65.40 64.50 65.20 0.20 0.31% 65.20 21 65.30 25 12.71
2022-05-05 2301 3269000 1912 213183800 65.50 65.80 64.90 65.30 0.10 0.15% 65.30 52 65.40 56 12.73
2022-05-06 2301 3702000 1955 238568100 64.30 65.00 63.90 64.80 0.50 -0.77% 64.70 4 64.80 43 12.63
2022-05-09 2301 4089962 2051 261498466 63.60 64.40 63.50 63.80 1.00 -1.54% 63.80 10 63.90 3 12.44
2022-05-10 2301 7090675 3822 454618060 63.60 65.00 62.90 64.40 0.60 0.94% 64.40 172 64.50 2 12.55
2022-05-11 2301 5092000 2234 324586700 63.70 64.40 63.30 63.80 0.60 -0.93% 63.60 186 63.80 129 12.44
2022-05-12 2301 6570000 2526 412843500 63.40 64.00 62.10 62.60 1.20 -1.88% 62.50 190 62.60 157 12.20
2022-05-13 2301 6783000 3094 423882800 62.50 63.10 62.10 62.40 0.20 -0.32% 62.40 22 62.50 96 12.16
2022-05-16 2301 7912000 3235 496924300 63.50 63.80 62.00 63.10 0.70 1.12% 63.10 57 63.20 70 12.30
2022-05-17 2301 5021000 2380 315676300 63.40 63.50 62.50 62.60 0.50 -0.79% 62.60 16 62.70 1 12.20
2022-05-18 2301 5461000 3097 344710300 62.60 63.90 62.30 63.40 0.80 1.28% 63.40 51 63.50 14 12.36
2022-05-19 2301 5164000 2415 325038600 62.80 63.70 62.50 62.90 0.50 -0.79% 62.90 174 63.00 3 12.26
2022-05-20 2301 4191000 1729 263979100 63.20 63.70 62.50 62.90 0.00 0% 62.90 57 63.00 62 12.26
2022-05-23 2301 5064000 2306 315533600 63.80 63.80 61.80 62.40 0.50 -0.79% 62.30 20 62.40 62 12.16
2022-05-24 2301 4345755 2347 270049922 62.20 62.90 61.60 61.90 0.50 -0.8% 61.90 14 62.00 29 12.07
2022-05-25 2301 5036000 2590 312560500 62.00 62.40 61.40 62.20 0.30 0.48% 62.20 111 62.30 27 12.12
2022-05-26 2301 6507000 3151 398129700 62.50 62.60 60.60 60.90 1.30 -2.09% 60.90 509 61.00 37 11.87
2022-05-27 2301 5648000 3435 347593500 61.00 62.00 60.90 61.90 1.00 1.64% 61.80 30 61.90 136 12.07
2022-05-30 2301 5655000 3427 352103500 62.10 62.80 61.60 62.80 0.90 1.45% 62.70 79 62.80 87 12.24
2022-05-31 2301 33502000 4468 2111717200 62.60 63.20 61.40 63.20 0.40 0.64% 63.20 324 63.30 236 12.32
2022-06-01 2301 6260000 2909 399244900 63.20 64.20 63.00 63.50 0.30 0.47% 63.50 109 63.70 2 12.38
2022-06-02 2301 3976000 2003 250542200 63.10 63.40 62.60 62.90 0.60 -0.94% 62.90 405 63.00 13 12.26
2022-06-06 2301 5429000 3012 339679700 62.50 63.00 61.90 62.90 0.00 0% 62.80 282 62.90 58 12.26
2022-06-07 2301 4060000 2084 255474800 62.80 63.20 62.50 63.00 0.10 0.16% 62.90 23 63.00 38 12.28
2022-06-08 2301 4746000 2399 302755400 64.30 64.30 63.30 63.60 0.60 0.95% 63.60 2290 63.70 23 12.40
2022-06-09 2301 4994000 2630 314287900 63.40 63.50 62.30 63.10 0.50 -0.79% 63.10 17 63.20 226 12.30
2022-06-10 2301 3070534 1985 191735604 62.70 62.90 62.10 62.40 0.70 -1.11% 62.40 72 62.50 63 12.16
2022-06-13 2301 5905000 3160 359593900 61.80 61.80 60.40 61.00 1.40 -2.24% 61.00 164 61.10 89 11.89
2022-06-14 2301 3642000 1688 222055400 61.00 61.30 60.70 60.90 0.10 -0.16% 60.90 41 61.00 39 11.87
2022-06-15 2301 3977000 2131 243041000 61.20 61.70 60.70 61.00 0.10 0.16% 61.00 56 61.30 1 11.89
2022-06-16 2301 3509000 1546 213138300 61.50 61.60 60.30 60.30 0.70 -1.15% 60.30 41 60.40 30 11.75
2022-06-17 2301 11705000 3479 691910900 59.00 60.00 58.60 59.10 1.20 -1.99% 59.00 15 59.10 414 11.52
2022-06-20 2301 7109818 3311 414955212 59.10 59.10 57.80 58.20 0.90 -1.52% 58.10 50 58.30 13 11.34
2022-06-21 2301 9534000 3524 552664400 57.90 59.00 57.60 57.90 0.30 -0.52% 57.90 163 58.00 1 11.29
2022-06-22 2301 8891000 2804 517605000 58.50 58.90 57.30 58.60 0.70 1.21% 58.40 56 58.60 54 11.42
2022-06-23 2301 10136942 4050 590221554 58.30 58.70 57.60 58.30 0.30 -0.51% 58.30 221 58.50 2 11.36
2022-06-24 2301 7588000 4376 436167300 59.00 59.60 56.50 56.80 1.50 -2.57% 56.80 54 56.90 2 11.07
2022-06-27 2301 7834000 5029 447155800 57.90 58.20 56.60 56.90 0.10 0.18% 56.80 48 56.90 30 11.09
2022-06-28 2301 4100000 2008 235947100 57.60 57.80 57.20 57.60 0.70 1.23% 57.50 356 57.60 197 11.23
2022-06-29 2301 5744000 2982 332557200 57.50 58.30 57.40 57.70 0.10 0.17% 57.70 235 57.80 46 11.25
2022-06-30 2301 9056000 2458 522875100 57.50 58.50 56.70 57.90 0.20 0.35% 57.90 3 58.00 68 11.29
2022-07-01 2301 6512909 3062 373574824 58.00 58.10 56.80 57.00 0.90 -1.55% 57.00 9 57.10 11 11.11
2022-07-04 2301 8869000 4543 490005600 57.90 58.00 54.20 55.30 1.70 -2.98% 55.30 258 55.40 40 10.78
2022-07-05 2301 3628000 1607 206182100 57.20 57.50 56.40 56.60 1.30 2.35% 56.60 25 56.70 48 11.03
2022-07-06 2301 4816514 2546 269088834 57.10 57.30 55.40 55.40 1.20 -2.12% 55.30 125 55.40 16 10.80
2022-07-07 2301 4069000 1897 231569000 55.80 57.60 55.80 57.10 1.70 3.07% 57.10 123 57.20 1 11.13
2022-07-08 2301 3748000 1671 214693600 56.80 57.80 56.70 57.20 0.10 0.18% 57.20 170 57.40 58 11.15
2022-07-11 2301 1675000 904 95752600 57.50 58.00 56.80 57.10 0.10 -0.17% 57.10 10 57.30 40 11.13
2022-07-12 2301 3216000 1523 182599000 56.60 57.30 56.20 56.80 0.30 -0.53% 56.80 16 56.90 31 11.07
2022-07-13 2301 5037000 1851 293214500 57.50 58.80 57.10 58.20 1.40 2.46% 58.20 60 58.30 11 11.34
2022-07-14 2301 5446000 2026 313459000 57.80 58.00 57.20 57.50 0.70 -1.2% 57.50 336 57.60 22 11.21
2022-07-15 2301 3147000 1187 181216200 57.40 57.90 57.20 57.50 0.00 0% 57.50 125 57.60 22 11.21
2022-07-18 2301 3709000 1775 214625800 57.40 58.40 57.20 57.90 0.40 0.7% 57.90 174 58.00 24 11.29
2022-07-19 2301 5365000 2144 315676400 58.30 59.60 58.10 58.80 0.90 1.55% 58.80 45 58.90 12 11.46
2022-07-20 2301 22903000 7078 1461840000 61.30 64.60 61.30 64.60 5.80 9.86% 64.60 33695 0.00 0 12.59
2022-07-21 2301 17728000 8280 1103013500 63.00 64.20 61.30 62.20 2.40 -3.72% 62.10 33 62.20 105 12.12
2022-07-22 2301 5298466 2687 331012977 62.90 63.10 61.80 62.60 0.40 0.64% 62.50 77 62.60 11 12.20
2022-07-25 2301 3148000 1513 197821600 62.90 63.20 62.30 63.00 0.40 0.64% 62.90 53 63.00 40 12.28
2022-07-26 2301 8300000 4094 524705500 62.60 63.90 62.20 63.50 0.50 0.79% 63.40 2 63.50 40 12.38
2022-07-27 2301 5093000 2737 323920100 63.80 64.20 62.90 64.00 0.50 0.79% 63.90 1 64.00 91 12.48
2022-07-28 2301 4914000 2657 315495600 63.60 64.70 63.40 64.30 0.30 0.47% 64.20 29 64.30 67 12.53
2022-07-29 2301 7330000 3175 476311000 65.10 65.60 63.90 65.30 1.00 1.56% 64.80 1 65.30 134 12.73
2022-08-01 2301 4971000 2426 323924900 65.30 65.60 64.70 65.00 0.30 -0.46% 64.90 208 65.00 15 12.75
2022-08-02 2301 7221000 3711 469631200 64.50 65.40 64.20 65.10 0.10 0.15% 65.00 101 65.10 64 12.76
2022-08-03 2301 4618000 2626 298882300 65.10 65.30 64.10 64.80 0.30 -0.46% 64.70 3 64.80 45 12.71
2022-08-04 2301 7111000 3284 465837300 64.60 66.20 64.50 65.80 1.00 1.54% 65.80 12 66.00 10 12.90
2022-08-05 2301 6374648 3529 423312735 66.10 67.00 65.40 66.50 0.70 1.06% 66.50 401 66.60 101 13.04
2022-08-08 2301 4741000 2431 314497100 66.50 66.80 65.70 66.50 0.00 0% 66.40 1 66.50 470 13.04
2022-08-09 2301 8387000 4001 566410300 66.50 68.20 66.20 68.10 1.60 2.41% 68.10 24 68.20 61 13.35
2022-08-10 2301 7561276 3451 511499211 67.30 68.20 66.90 67.60 0.50 -0.73% 67.60 68 67.70 25 13.25
2022-08-11 2301 7506000 2932 509888000 68.00 68.20 67.30 67.90 0.30 0.44% 67.90 68 68.00 9 13.31
2022-08-12 2301 8315000 4056 571793000 68.20 69.40 67.70 69.20 1.30 1.91% 69.20 85 69.30 28 13.57
2022-08-15 2301 9056000 3226 622662600 69.20 69.20 68.30 68.30 0.90 -1.3% 68.30 134 68.40 45 13.39
2022-08-16 2301 7309000 3143 489135800 66.80 67.40 66.20 67.20 0.00 -1.61% 67.20 27 67.30 193 13.18
2022-08-17 2301 6867000 3289 461855100 66.70 67.70 66.60 67.70 0.50 0.74% 67.50 1 67.70 365 13.27
2022-08-18 2301 4782000 2433 323353100 67.70 68.10 67.30 67.70 0.00 0% 67.60 5 67.70 533 13.27
2022-08-19 2301 5068000 2000 342555700 67.60 68.10 67.20 67.70 0.00 0% 67.50 50 67.70 847 13.27
2022-08-22 2301 7032431 3497 460768252 66.70 67.00 65.10 65.20 2.50 -3.69% 65.20 175 65.30 80 12.78
2022-08-23 2301 5706000 1975 369508800 65.00 65.30 64.50 64.60 0.60 -0.92% 64.60 8 64.70 82 12.67
2022-08-24 2301 5639000 2202 366688700 65.30 65.80 64.70 64.90 0.30 0.46% 64.80 161 64.90 19 12.73
2022-08-25 2301 3867000 1692 250910400 65.40 65.50 64.70 64.80 0.10 -0.15% 64.80 35 64.90 196 12.71
2022-08-26 2301 4931000 3073 321439700 65.40 65.80 64.70 65.10 0.30 0.46% 65.10 27 65.20 155 12.76
2022-08-29 2301 5875000 2887 378946100 64.20 65.10 64.10 64.50 0.60 -0.92% 64.50 3 64.60 81 12.65
2022-08-30 2301 5100000 2316 332714100 64.40 65.90 64.40 65.30 0.80 1.24% 65.30 117 65.50 1 12.80
2022-08-31 2301 5871000 1456 385624900 64.90 66.00 64.90 65.80 0.50 0.77% 65.70 52 65.80 73 12.90
2022-09-01 2301 5755678 3056 374120125 64.70 65.80 64.10 65.20 0.60 -0.91% 65.10 195 65.20 25 12.78
2022-09-02 2301 4482000 2110 294778100 65.20 66.10 65.10 65.60 0.40 0.61% 65.60 60 65.70 11 12.86
2022-09-05 2301 8919000 4528 600457500 65.90 67.90 65.90 67.50 1.90 2.9% 67.50 6 67.60 14 13.24
2022-09-06 2301 7901000 3852 534832500 67.80 68.40 67.00 67.80 0.30 0.44% 67.70 140 67.80 348 13.29
2022-09-07 2301 5840000 3056 393502700 67.10 67.80 66.70 67.20 0.60 -0.88% 67.20 169 67.30 21 13.18
2022-09-08 2301 5595000 2729 381639700 67.50 68.70 67.40 68.70 1.50 2.23% 68.50 104 68.70 124 13.47
2022-09-12 2301 5076000 2540 348395900 69.30 69.60 67.90 68.30 0.40 -0.58% 68.30 38 68.40 95 13.39
2022-09-13 2301 4533000 2378 312411500 68.80 69.20 68.30 69.20 0.90 1.32% 69.10 42 69.20 105 13.57
2022-09-14 2301 6126000 3005 412818700 67.60 68.00 67.00 67.00 2.20 -3.18% 67.00 78 67.10 4 13.14
2022-09-15 2301 9376000 4220 643386800 67.40 69.40 66.90 69.00 2.00 2.99% 69.00 13 69.10 33 13.53
2022-09-16 2301 13867000 4089 945575400 68.10 68.80 67.50 68.10 0.90 -1.3% 68.10 416 68.20 25 13.35
2022-09-19 2301 9505703 4553 651434267 68.30 69.00 67.70 68.60 0.50 0.73% 68.60 6 68.70 67 13.45
2022-09-20 2301 11205000 4541 764201700 68.50 69.00 67.70 68.20 0.40 -0.58% 68.20 8 68.30 85 13.37
2022-09-21 2301 9845000 3852 665541900 68.20 68.60 67.00 67.60 0.60 -0.88% 67.50 17 67.60 73 13.25
2022-09-22 2301 13119000 5161 868627200 66.20 67.00 65.50 66.50 1.10 -1.63% 66.50 28 66.60 138 13.04
2022-09-23 2301 5239000 2564 348554600 66.40 67.50 65.80 66.30 0.20 -0.3% 66.30 189 66.40 2 13.00
2022-09-26 2301 7597000 2554 497688500 65.30 66.20 64.90 65.40 0.90 -1.36% 65.30 156 65.40 23 12.82
2022-09-27 2301 5913000 2745 387453600 65.10 66.00 64.90 65.50 0.10 0.15% 65.50 133 65.60 108 12.84
2022-09-28 2301 7132000 2906 460569600 65.50 65.90 64.10 64.10 1.40 -2.14% 64.00 249 64.10 45 12.57
2022-09-29 2301 8233000 4011 533166400 64.50 65.50 64.30 64.70 0.60 0.94% 64.70 59 64.80 58 12.69
2022-09-30 2301 7691000 2582 490427600 64.70 64.90 63.10 63.80 0.90 -1.39% 63.80 37 63.90 50 12.51
2022-10-03 2301 4539705 2436 287475365 63.40 63.80 62.90 63.20 0.60 -0.94% 63.20 88 63.30 73 12.39
2022-10-04 2301 7420182 3716 485417407 63.50 65.80 63.50 65.40 2.20 3.48% 65.40 124 65.60 25 12.82
2022-10-05 2301 10176000 4105 678225400 65.20 67.20 65.10 66.70 1.30 1.99% 66.70 53 66.90 22 13.08
2022-10-06 2301 5324000 3022 353795100 66.90 67.10 66.00 66.40 0.30 -0.45% 66.30 51 66.40 42 13.02
2022-10-07 2301 3323000 2130 218519200 65.90 66.40 65.30 65.50 0.90 -1.36% 65.50 201 65.60 5 12.84
2022-10-11 2301 9000000 3651 576140200 63.90 64.70 63.40 63.80 1.70 -2.6% 63.80 70 63.90 98 12.51
2022-10-12 2301 8083000 5155 520320600 63.70 65.10 63.70 64.50 0.70 1.1% 64.50 180 64.60 5 12.65
2022-10-13 2301 8275188 3491 527004666 64.20 64.50 62.80 63.80 0.70 -1.09% 63.80 16 63.90 24 12.51
2022-10-14 2301 6131000 3217 390820400 64.70 64.70 63.30 63.40 0.40 -0.63% 63.40 10 63.50 5 12.43
2022-10-17 2301 9429000 4140 597807300 64.10 64.50 62.50 63.50 0.10 0.16% 63.50 56 63.60 2 12.45
2022-10-18 2301 13034000 5295 812440600 63.70 63.90 61.30 62.70 0.80 -1.26% 62.70 103 62.80 27 12.29
2022-10-19 2301 13954000 6760 907978100 62.60 66.00 62.40 65.00 2.30 3.67% 65.00 1357 65.30 35 12.75
2022-10-20 2301 15436345 6277 981786647 63.60 64.70 62.60 63.70 1.30 -2% 63.60 91 63.70 2 12.49
2022-10-21 2301 11203000 5577 731276100 64.00 65.90 63.50 65.50 1.80 2.83% 65.50 135 65.60 150 12.84
2022-10-24 2301 5411000 2904 352116300 65.50 65.90 64.50 64.50 1.00 -1.53% 64.50 42 64.60 2 12.65
2022-10-25 2301 10143000 4675 654825400 65.40 66.10 63.60 64.70 0.20 0.31% 64.60 122 64.70 143 12.69
2022-10-26 2301 6123000 3397 398147200 65.00 65.50 64.00 65.40 0.70 1.08% 65.20 98 65.40 216 12.82
2022-10-27 2301 6120000 2479 396398400 64.90 65.60 64.30 64.50 0.90 -1.38% 64.50 294 64.70 9 12.65
2022-10-28 2301 3811944 1883 245299633 64.90 65.00 63.80 64.20 0.30 -0.47% 64.20 15 64.30 138 12.59
2022-10-31 2301 5083000 2226 326063000 64.90 65.00 63.50 64.00 0.20 -0.31% 64.00 159 64.10 33 12.55
2022-11-01 2301 9491000 4762 625356100 64.40 66.90 63.90 66.70 2.70 4.22% 66.60 119 66.70 35 11.91
2022-11-02 2301 6171000 4166 408557800 66.30 66.60 65.80 66.40 0.30 -0.45% 66.40 41 66.50 67 11.86
2022-11-03 2301 4164000 2280 275403300 65.40 66.70 65.40 66.40 0.00 0% 66.40 11 66.50 28 11.86
2022-11-04 2301 4195000 2216 276847800 66.60 66.60 65.40 66.40 0.00 0% 66.30 36 66.40 250 11.86
2022-11-07 2301 4614000 2517 308207700 66.30 67.20 66.10 67.00 0.60 0.9% 66.90 23 67.00 25 11.96
2022-11-08 2301 6081000 3419 405954800 66.90 67.10 66.30 67.00 0.00 0% 66.90 85 67.00 66 11.96
2022-11-09 2301 4543000 2232 302629100 66.60 67.20 66.30 66.60 0.40 -0.6% 66.60 22 66.70 156 11.89
2022-11-10 2301 5324004 3709 349196238 67.00 67.10 65.10 65.60 1.00 -1.5% 65.60 6 65.70 17 11.71
2022-11-11 2301 5687000 3044 376044500 66.60 66.70 65.80 65.90 0.30 0.46% 65.90 420 66.00 15 11.77
2022-11-14 2301 5703000 3066 381225200 66.70 67.20 66.30 67.10 1.20 1.82% 67.00 10 67.10 89 11.98
2022-11-15 2301 9018000 5182 595164800 66.30 66.80 64.80 66.70 0.40 -0.6% 66.60 16 66.70 113 11.91
2022-11-16 2301 8076000 3932 545097000 66.50 68.40 66.00 67.60 0.90 1.35% 67.60 87 67.70 4 12.07
2022-11-17 2301 6411000 3125 429405600 67.20 67.60 66.50 67.50 0.10 -0.15% 67.40 15 67.50 135 12.05
2022-11-18 2301 5289000 2607 355247700 67.00 67.50 66.80 67.40 0.10 -0.15% 67.20 32 67.40 26 12.04
2022-11-21 2301 8153000 4375 537405300 66.90 67.30 65.40 65.70 1.70 -2.52% 65.70 30 65.80 49 11.73
2022-11-22 2301 9280000 5222 595709900 65.20 65.20 63.70 64.10 1.60 -2.44% 64.00 31 64.10 24 11.45
2022-11-23 2301 10104000 6169 642269100 63.70 64.40 63.00 64.10 0.00 0% 64.10 900 64.20 13 11.45
2022-11-24 2301 7714000 4110 500243500 64.60 66.10 64.00 66.10 2.00 3.12% 65.90 21 66.10 61 11.80
2022-11-25 2301 8582000 4007 555600600 65.30 65.50 64.30 64.50 1.60 -2.42% 64.40 210 64.50 42 11.52
2022-11-28 2301 7536000 3855 488490100 64.10 65.50 64.10 65.50 1.00 1.55% 65.30 23 65.50 61 11.70
2022-11-29 2301 7114940 4131 465357151 65.30 66.20 64.70 65.60 0.10 0.15% 65.60 175 65.70 71 11.71
2022-11-30 2301 11235000 4034 734524900 65.30 65.70 64.60 65.60 0.00 0% 65.50 67 65.60 33 11.71
2022-12-01 2301 8115000 4449 531655700 65.70 65.90 65.10 65.80 0.20 0.3% 65.70 1 65.80 222 11.75
2022-12-02 2301 8238000 3951 537029300 65.80 65.80 64.80 65.10 0.70 -1.06% 65.10 348 65.20 36 11.62
2022-12-05 2301 7454000 4809 484347500 64.90 65.30 64.30 65.30 0.20 0.31% 65.20 20 65.30 53 11.66
2022-12-06 2301 6879000 3804 451544700 65.30 66.00 64.80 65.80 0.50 0.77% 65.50 65 65.80 237 11.75
2022-12-07 2301 17344000 9325 1099064000 65.20 65.30 62.60 62.60 3.20 -4.86% 62.60 89 62.70 17 11.18
2022-12-08 2301 9707000 4572 610373700 62.60 63.30 62.10 63.10 0.50 0.8% 63.00 110 63.10 57 11.27
2022-12-09 2301 6708000 3297 425467500 63.50 63.80 62.60 63.70 0.60 0.95% 63.60 61 63.70 20 11.38
2022-12-12 2301 5705000 2699 363302400 63.20 64.00 63.20 64.00 0.30 0.47% 63.80 1 64.00 186 11.43
2022-12-13 2301 10434326 4814 416019735 39.15 40.50 38.80 40.30 1.30 -37.03% 40.20 15 40.30 101 31.98
2022-12-14 2301 8127000 4078 525018600 64.10 65.10 63.70 65.10 1.70 61.54% 65.00 43 65.10 24 11.62
2022-12-15 2301 5584000 3084 363156800 64.90 65.40 64.40 65.10 0.00 0% 65.00 17 65.10 36 11.62
2022-12-16 2301 30886000 11573 1999436300 64.20 65.20 63.90 65.20 0.10 0.15% 65.10 105 65.20 136 11.64
2022-12-18 2301 3919851 2846 250185143 64.00 64.40 63.50 63.50 0.30 -2.61% 63.50 19 63.60 56 10.84
2022-12-19 2301 27151000 9003 1742958600 64.80 65.10 63.70 64.20 1.00 1.1% 64.20 644 64.30 187 11.46
2022-12-20 2301 28005000 8647 1775152800 64.20 64.50 62.80 63.20 1.00 -1.56% 63.20 638 63.30 327 11.29
2022-12-21 2301 27918000 9259 1765764400 63.00 63.80 62.90 63.30 0.10 0.16% 63.30 364 63.40 1039 11.30
2022-12-22 2301 25488000 7557 1634411200 63.90 64.50 63.40 64.30 1.00 1.58% 64.20 146 64.30 86 11.48
2022-12-23 2301 4665000 2207 297153600 63.50 64.00 63.10 64.00 0.30 -0.47% 63.90 37 64.00 177 11.43
2022-12-26 2301 1386000 859 88632200 64.30 64.30 63.70 64.00 0.00 0% 63.90 11 64.00 50 11.43
2022-12-27 2301 2307000 1209 147922600 64.30 64.50 63.80 64.00 0.00 0% 63.90 43 64.00 4 11.43
2022-12-28 2301 3267000 1866 207816700 64.00 64.20 63.30 63.60 0.40 -0.62% 63.50 65 63.60 14 11.36
2022-12-29 2301 4656000 2338 294486800 63.50 63.70 62.80 63.50 0.10 -0.16% 63.50 3 63.60 64 11.34
2022-12-30 2301 3049000 1131 194970700 63.80 64.40 63.70 63.80 0.30 0.47% 63.80 178 64.00 25 11.39