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　　64.20
0
0%		63.90
-0.3
-0.47%		64.90
1
1.56%		64.70
-0.2
-0.31%		 　65.00
0.3
0.46%		66.10
1.1
1.69%		65.10
-1
-1.51%		65.00
-0.1
-0.15%		65.10
0.1
0.15%		 　65.00
-0.1
-0.15%		65.70
0.7
1.08%		 　　　　　　　　　　　67.50
1.8
2.74%		66.40
-1.1
-1.63%		65.38
2 月66.40
0
0%		67.00
0.6
0.9%		68.20
1.2
1.79%		 　68.30
0.1
0.15%		68.70
0.4
0.59%		69.40
0.7
1.02%		70.30
0.9
1.3%		69.50
-0.8
-1.14%		 　69.60
0.1
0.14%		69.60
0
0%		69.10
-0.5
-0.72%		70.00
0.9
1.3%		70.10
0.1
0.14%		 　70.40
0.3
0.43%		69.80
-0.6
-0.85%		69.40
-0.4
-0.57%		69.50
0.1
0.14%		69.50
0
0%		 69.2
3 月69.20
-0.3
-0.43%		71.80
2.6
3.76%		72.70
0.9
1.25%		 　74.30
1.6
2.2%		75.30
1
1.35%		75.00
-0.3
-0.4%		73.60
-1.4
-1.87%		73.10
-0.5
-0.68%		 　74.40
1.3
1.78%		74.20
-0.2
-0.27%		74.10
-0.1
-0.13%		70.00
-4.1
-5.53%		70.50
0.5
0.71%		 　69.80
-0.7
-0.99%		69.60
-0.2
-0.29%		71.00
1.4
2.01%		71.30
0.3
0.42%		72.30
1
1.4%		 　73.00
0.7
0.97%		72.70
-0.3
-0.41%		73.00
0.3
0.41%		73.50
0.5
0.68%		73.30
-0.2
-0.27%		72.56
4 月 　　　　74.40
1.1
1.5%		73.20
-1.2
-1.61%		 　73.40
0.2
0.27%		73.80
0.4
0.54%		74.60
0.8
1.08%		74.40
-0.2
-0.27%		76.30
1.9
2.55%		 　75.30
-1
-1.31%		73.60
-1.7
-2.26%		73.20
-0.4
-0.54%		72.90
-0.3
-0.41%		73.20
0.3
0.41%		 　72.00
-1.2
-1.64%		71.80
-0.2
-0.28%		72.20
0.4
0.56%		73.30
1.1
1.52%		73.50
0.2
0.27%		 73.91
5 月　75.90
2.4
3.27%		75.40
-0.5
-0.66%		76.00
0.6
0.8%		76.20
0.2
0.26%		 　76.90
0.7
0.92%		76.60
-0.3
-0.39%		76.60
0
0%		77.20
0.6
0.78%		76.10
-1.1
-1.42%		 　76.40
0.3
0.39%		78.60
2.2
2.88%		80.50
1.9
2.42%		82.00
1.5
1.86%		81.90
-0.1
-0.12%		 　81.40
-0.5
-0.61%		80.20
-1.2
-1.47%		79.80
-0.4
-0.5%		80.70
0.9
1.13%		83.30
2.6
3.22%		 　86.40
3.1
3.72%		86.70
0.3
0.35%		89.00
2.3
2.65%		79.8
6 月86.20
-2.8
-3.15%		89.80
3.6
4.18%		 　96.00
6.2
6.9%		93.90
-2.1
-2.19%		96.20
2.3
2.45%		93.80
-2.4
-2.49%		97.60
3.8
4.05%		 　103.00
5.4
5.53%		103.00
0
0%		101.00
-2
-1.94%		111.00
10
9.9%		105.00
-6
-5.41%		 　107.00
2
1.9%		105.00
-2
-1.87%		105.00
0
0%		 　　　101.00
-4
-3.81%		99.30
-1.7
-1.68%		100.00
0.7
0.7%		102.00
2
2%		103.50
1.5
1.47%		 100.79
7 月　　113.50
10
9.66%		119.00
5.5
4.85%		115.00
-4
-3.36%		114.50
-0.5
-0.43%		111.00
-3.5
-3.06%		 　112.00
1
0.9%		120.00
8
7.14%		126.50
6.5
5.42%		134.00
7.5
5.93%		144.00
10
7.46%		 　　139.50
-4.5
-3.13%		136.50
-3
-2.15%		139.00
2.5
1.83%		146.00
7
5.04%		 　149.00
3
2.05%		142.00
-7
-4.7%		 145.00
3
2.11%		159.50
14.5
10%		 150.50
-9
-5.64%		134.52
8 月154.00
3.5
2.33%		139.00
-15
-9.74%		 140.00
1
0.72%		 　148.00
8
5.71%		143.00
-5
-3.38%		141.00
-2
-1.4%		139.00
-2
-1.42%		137.00
-2
-1.44%		 　136.50
-0.5
-0.36%		143.50
7
5.13%		147.00
3.5
2.44%		150.00
3
2.04%		146.00
-4
-2.67%		 　144.00
-2
-1.37%		149.00
5
3.47%		148.50
-0.5
-0.34%		151.50
3
2.02%		145.00
-6.5
-4.29%		 　138.50
-6.5
-4.48%		141.50
3
2.17%		138.50
-3
-2.12%		137.00
-1.5
-1.08%		143.13
9 月134.50
-2.5
-1.82%		 　134.00
-0.5
-0.37%		134.00
0
0%		134.50
0.5
0.37%		134.00
-0.5
-0.37%		134.50
0.5
0.37%		 　127.50
-7
-5.2%		125.00
-2.5
-1.96%		124.00
-1
-0.8%		126.50
2.5
2.02%		126.00
-0.5
-0.4%		 　121.00
-5
-3.97%		120.00
-1
-0.83%		120.00
0
0%		119.00
-1
-0.83%		120.00
1
0.84%		 　120.00
0
0%		120.00
0
0%		120.00
0
0%		121.50
1.5
1.25%		 125.74
10 月　125.50
4
3.29%		123.00
-2.5
-1.99%		121.00
-2
-1.63%		121.50
0.5
0.41%		119.50
-2
-1.65%		 　　　119.50
0
0%		122.50
3
2.51%		115.50
-7
-5.71%		 　113.00
-2.5
-2.16%		109.50
-3.5
-3.1%		106.00
-3.5
-3.2%		107.00
1
0.94%		108.00
1
0.93%		 　106.00
-2
-1.85%		109.00
3
2.83%		109.00
0
0%		107.00
-2
-1.83%		108.50
1.5
1.4%		 　107.00
-1.5
-1.38%		100.00
-7
-6.54%		112.65
11 月103.50
3.5
3.5%		108.50
5
4.83%		109.00
0.5
0.46%		 　111.00
2
1.83%		110.50
-0.5
-0.45%		113.50
3
2.71%		112.00
-1.5
-1.32%		112.50
0.5
0.45%		 　112.50
0
0%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		110.50
-2
-1.78%		109.50
-1
-0.9%		 　109.00
-0.5
-0.46%		112.00
3
2.75%		107.00
-5
-4.46%		106.50
-0.5
-0.47%		107.50
1
0.94%		 　107.00
-0.5
-0.47%		107.50
0.5
0.47%		109.00
1.5
1.4%		110.00
1
0.92%		 109.69
12 月108.00
-2
-1.82%		 　110.50
2.5
2.31%		110.50
0
0%		111.50
1
0.9%		110.00
-1.5
-1.35%		113.00
3
2.73%		 　110.50
-2.5
-2.21%		110.00
-0.5
-0.45%		113.00
3
2.73%		114.50
1.5
1.33%		112.00
-2.5
-2.18%		 　112.00
0
0%		112.50
0.5
0.45%		114.00
1.5
1.33%		114.00
0
0%		115.50
1.5
1.32%		 　116.50
1
0.87%		117.00
0.5
0.43%		117.00
0
0%		118.00
1
0.85%		117.00
-1
-0.85%		　　113.06

說明:最高漲幅:10%最低跌幅:-9.74% 最高價:159.50最低價:63.90平均價:101.08,灰色底表示週末,漲149天(336.4)元,跌129天(-272.8)元,平盤23天
10%=4,7%=4,6%=5,5%=5,4%=6,3%=21,2%=32,1%=42,0%=53,-0%=1,-1%=1,-2%=4,-3%=5,-4%=8,-5%=9,-6%=30,-7%=31,-8%=40,

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 2301 3467000 1915 222656600 63.80 64.70 63.70 64.20 0.40 0% 64.10 54 64.20 5 11.46
2023-01-04 2301 2600000 1458 166721200 64.40 64.50 63.90 63.90 0.30 -0.47% 63.80 252 63.90 2 11.41
2023-01-05 2301 5058000 2474 327511200 64.20 65.10 64.20 64.90 1.00 1.56% 64.80 77 64.90 26 11.59
2023-01-06 2301 2357000 1615 152751000 64.80 65.10 64.50 64.70 0.20 -0.31% 64.70 51 64.80 32 11.55
2023-01-09 2301 8679000 3470 565548500 65.50 65.80 64.80 65.00 0.30 0.46% 64.90 62 65.00 569 11.61
2023-01-10 2301 6575000 3112 432687900 65.20 66.10 65.20 66.10 1.10 1.69% 66.00 41 66.10 31 11.80
2023-01-11 2301 6161000 2878 402728300 65.70 66.10 65.10 65.10 1.00 -1.51% 65.10 427 65.20 76 11.62
2023-01-12 2301 5719000 2785 372547100 65.10 65.80 64.70 65.00 0.10 -0.15% 64.90 34 65.00 167 11.61
2023-01-13 2301 4267000 2258 278040800 65.40 65.80 64.60 65.10 0.10 0.15% 65.10 34 65.20 103 11.62
2023-01-16 2301 3177000 1754 207204200 65.20 65.70 64.70 65.00 0.10 -0.15% 65.00 34 65.10 97 11.61
2023-01-17 2301 5442000 2971 357164900 65.00 65.90 65.00 65.70 0.70 1.08% 65.70 1 65.80 44 11.73
2023-01-30 2301 12239000 6156 822675500 68.90 68.90 66.00 67.50 1.80 2.74% 67.40 1 67.50 23 12.05
2023-01-31 2301 8277000 3286 553864600 66.90 67.90 66.00 66.40 1.10 -1.63% 66.40 159 66.50 24 11.86
2023-02-01 2301 4456000 2369 296325800 67.00 67.00 66.10 66.40 0.00 0% 66.40 430 66.50 23 11.86
2023-02-02 2301 6191000 3430 414969800 67.10 67.80 66.60 67.00 0.60 0.9% 67.00 170 67.10 1 11.96
2023-02-03 2301 6336000 3606 429989000 67.10 68.40 66.70 68.20 1.20 1.79% 68.10 30 68.20 10 12.18
2023-02-06 2301 5838000 2719 399441100 67.50 68.80 67.50 68.30 0.10 0.15% 68.30 217 68.50 75 12.20
2023-02-07 2301 4556000 1983 312193600 68.70 68.90 68.10 68.70 0.40 0.59% 68.70 30 68.80 5 12.27
2023-02-08 2301 5189000 2551 360064100 68.90 69.70 68.90 69.40 0.70 1.02% 69.40 663 69.50 83 12.39
2023-02-09 2301 6815000 3386 478882200 69.20 70.70 69.10 70.30 0.90 1.3% 70.30 13 70.40 40 12.55
2023-02-10 2301 6071950 6174 423841176 69.90 70.30 69.20 69.50 0.80 -1.14% 69.50 134 69.60 123 12.41
2023-02-13 2301 4155000 1915 289354500 69.20 69.90 69.10 69.60 0.10 0.14% 69.60 23 69.70 76 12.43
2023-02-14 2301 3486000 1436 242716700 70.00 70.10 69.30 69.60 0.00 0% 69.50 23 69.70 28 12.43
2023-02-15 2301 3473000 1903 240342200 69.90 70.00 68.80 69.10 0.50 -0.72% 69.10 37 69.20 33 12.34
2023-02-16 2301 6333000 2541 442507200 69.40 70.30 69.30 70.00 0.90 1.3% 70.00 64 70.10 1 12.50
2023-02-17 2301 2639000 1522 184846400 69.60 70.30 69.50 70.10 0.10 0.14% 70.00 12 70.10 48 12.52
2023-02-20 2301 3713000 2650 260458400 69.70 70.40 69.70 70.40 0.30 0.43% 70.10 10 70.40 96 12.57
2023-02-21 2301 4680000 2814 327098500 70.00 70.10 69.70 69.80 0.60 -0.85% 69.70 117 69.80 30 12.46
2023-02-22 2301 8813000 4545 612993200 69.60 70.30 69.10 69.40 0.40 -0.57% 69.40 218 69.60 117 12.39
2023-02-23 2301 8046000 4539 560497200 69.50 70.40 69.30 69.50 0.10 0.14% 69.50 238 69.70 5 12.41
2023-02-24 2301 12417000 3724 863012200 69.50 69.90 69.20 69.50 0.00 0% 69.40 441 69.50 34 12.41
2023-03-01 2301 6789000 3668 470855900 70.00 70.00 69.10 69.20 0.30 -0.43% 69.20 657 69.30 1 11.25
2023-03-02 2301 10548000 5946 752240000 69.70 72.10 69.40 71.80 2.60 3.76% 71.80 34 71.90 158 11.67
2023-03-03 2301 10279000 5304 747724300 72.20 73.30 71.90 72.70 0.90 1.25% 72.60 3 72.70 209 11.82
2023-03-06 2301 12056000 7375 891755100 73.20 74.50 72.80 74.30 1.60 2.2% 74.20 3 74.30 163 12.08
2023-03-07 2301 10422000 4593 783948400 74.50 75.90 74.40 75.30 1.00 1.35% 75.10 40 75.30 90 12.24
2023-03-08 2301 14818000 7008 1110695900 74.00 75.40 74.00 75.00 0.30 -0.4% 75.00 148 75.10 9 12.20
2023-03-09 2301 9994000 5507 742852500 75.30 75.40 73.50 73.60 1.40 -1.87% 73.60 216 73.70 4 11.97
2023-03-10 2301 8303000 4361 606468100 72.70 73.50 72.40 73.10 0.50 -0.68% 73.10 205 73.30 33 11.89
2023-03-13 2301 13257000 6661 983223100 73.10 75.10 72.50 74.40 1.30 1.78% 74.40 11 74.50 31 12.10
2023-03-14 2301 14225000 6916 1060050100 73.80 75.10 72.80 74.20 0.20 -0.27% 74.20 107 74.30 28 12.06
2023-03-15 2301 12288000 6108 914491400 74.20 75.10 73.70 74.10 0.10 -0.13% 74.10 194 74.20 5 12.05
2023-03-16 2301 9576000 4791 673255500 70.80 71.40 69.50 70.00 0.00 -5.53% 69.90 107 70.00 63 11.38
2023-03-17 2301 15804000 4514 1110009400 70.90 70.90 69.50 70.50 0.50 0.71% 70.40 21 70.50 22 11.46
2023-03-20 2301 3159000 2060 220923500 70.70 70.70 69.70 69.80 0.70 -0.99% 69.80 48 69.90 30 11.35
2023-03-21 2301 3786000 2383 263533500 70.20 70.20 69.40 69.60 0.20 -0.29% 69.60 309 69.70 21 11.32
2023-03-22 2301 5102000 2585 361403600 70.20 71.30 69.70 71.00 1.40 2.01% 71.00 8 71.10 27 11.54
2023-03-23 2301 4228000 2415 300502600 71.10 71.40 70.50 71.30 0.30 0.42% 71.20 21 71.30 19 11.59
2023-03-24 2301 5959000 3017 430215600 71.50 72.70 71.20 72.30 1.00 1.4% 72.30 94 72.40 45 11.76
2023-03-27 2301 6817000 3199 497724500 71.90 73.80 71.90 73.00 0.70 0.97% 73.00 93 73.10 23 11.87
2023-03-28 2301 10447000 5082 762886900 73.10 73.70 72.40 72.70 0.30 -0.41% 72.70 29 72.80 81 11.82
2023-03-29 2301 8452000 3856 614485200 72.50 73.30 72.10 73.00 0.30 0.41% 73.00 11 73.10 117 11.87
2023-03-30 2301 3971000 2100 290427900 73.10 73.50 72.50 73.50 0.50 0.68% 73.40 36 73.50 133 11.95
2023-03-31 2301 4610000 2109 338467000 73.10 73.70 73.10 73.30 0.20 -0.27% 73.30 58 73.40 7 11.92
2023-04-06 2301 6894000 3819 510078400 73.90 74.40 73.10 74.40 1.10 1.5% 74.30 3 74.40 121 12.10
2023-04-07 2301 2883000 1671 212142300 74.40 74.40 73.20 73.20 1.20 -1.61% 73.20 9 73.30 2 11.90
2023-04-10 2301 4121000 2824 302716400 73.20 73.90 73.10 73.40 0.20 0.27% 73.30 46 73.40 1 11.94
2023-04-11 2301 6518000 4379 480915600 73.60 74.30 73.40 73.80 0.40 0.54% 73.70 1 73.80 76 12.00
2023-04-12 2301 4914000 3012 364900700 73.90 74.60 73.40 74.60 0.80 1.08% 74.50 89 74.60 124 12.13
2023-04-13 2301 5225000 3611 390881700 74.60 75.50 74.20 74.40 0.20 -0.27% 74.30 62 74.40 51 12.10
2023-04-14 2301 9047000 5852 689463500 74.60 77.30 74.40 76.30 1.90 2.55% 76.20 3 76.30 29 12.41
2023-04-17 2301 9054000 4936 681132000 75.50 75.90 74.60 75.30 1.00 -1.31% 75.00 6 75.30 207 12.24
2023-04-18 2301 10426000 6107 767713400 74.80 75.20 72.80 73.60 1.70 -2.26% 73.50 155 73.60 22 11.97
2023-04-19 2301 6282000 3589 461431600 73.60 74.50 72.90 73.20 0.40 -0.54% 73.10 70 73.20 57 11.90
2023-04-20 2301 4295000 2771 314056700 73.20 73.60 72.70 72.90 0.30 -0.41% 72.90 82 73.00 4 11.85
2023-04-21 2301 9641000 5345 707504600 72.90 74.10 72.50 73.20 0.30 0.41% 73.10 144 73.20 289 11.90
2023-04-24 2301 8983000 4771 649637400 72.70 73.00 71.60 72.00 1.20 -1.64% 72.00 275 72.10 3 11.71
2023-04-25 2301 11377000 6200 818859000 72.20 73.40 71.20 71.80 0.20 -0.28% 71.80 57 71.90 145 11.67
2023-04-26 2301 9629000 5106 692631800 71.60 72.40 71.50 72.20 0.40 0.56% 72.10 8 72.20 229 11.74
2023-04-27 2301 9507000 5193 696236400 71.90 74.00 71.60 73.30 1.10 1.52% 73.10 2 73.30 934 11.92
2023-04-28 2301 6920000 3454 507292400 73.80 74.40 72.50 73.50 0.20 0.27% 73.40 31 73.50 180 11.95
2023-05-02 2301 7786000 5048 585799000 73.60 75.90 73.60 75.90 2.40 3.27% 75.80 8 75.90 88 12.12
2023-05-03 2301 5406000 3574 406666400 75.10 75.90 74.50 75.40 0.50 -0.66% 75.30 16 75.40 65 12.04
2023-05-04 2301 5376000 3184 407115500 75.00 76.20 74.60 76.00 0.60 0.8% 76.00 283 76.10 60 12.14
2023-05-05 2301 5696000 3258 433750000 76.00 76.60 75.60 76.20 0.20 0.26% 76.10 199 76.20 14 12.17
2023-05-08 2301 6364000 3971 488054400 76.20 77.20 75.90 76.90 0.70 0.92% 76.80 81 76.90 5 12.28
2023-05-09 2301 4102000 2629 313597700 76.60 76.90 75.70 76.60 0.30 -0.39% 76.40 35 76.60 53 12.24
2023-05-10 2301 5068000 2775 385427800 76.60 76.60 75.10 76.60 0.00 0% 76.50 6 76.60 230 12.24
2023-05-11 2301 4950000 3022 380853900 76.60 77.30 76.50 77.20 0.60 0.78% 77.10 2 77.20 186 12.33
2023-05-12 2301 4303000 2608 327547900 76.70 76.70 75.80 76.10 1.10 -1.42% 76.00 346 76.10 11 12.16
2023-05-15 2301 4261000 2154 324606000 75.90 76.80 75.30 76.40 0.30 0.39% 76.30 36 76.40 57 12.20
2023-05-16 2301 10543000 6070 821800400 77.00 78.70 76.20 78.60 2.20 2.88% 78.50 1 78.60 71 12.56
2023-05-17 2301 9996925 7355 801331184 78.60 80.80 78.50 80.50 1.90 2.42% 80.50 427 80.60 56 12.86
2023-05-18 2301 8366000 4771 683856900 80.70 82.40 80.60 82.00 1.50 1.86% 81.80 1 82.00 14 13.10
2023-05-19 2301 6693000 3820 546582600 82.00 82.20 80.70 81.90 0.10 -0.12% 81.80 25 81.90 23 13.08
2023-05-22 2301 7216000 4216 587285800 81.10 82.60 80.50 81.40 0.50 -0.61% 81.30 4 81.40 101 13.00
2023-05-23 2301 8698000 4843 695378200 80.60 80.70 79.10 80.20 1.20 -1.47% 80.20 33 80.30 16 12.81
2023-05-24 2301 9143000 5294 728350800 80.10 80.10 79.30 79.80 0.40 -0.5% 79.70 18 79.80 185 12.75
2023-05-25 2301 9715000 5184 777617700 79.30 80.70 78.70 80.70 0.90 1.13% 80.60 24 80.70 304 12.89
2023-05-26 2301 14647000 8216 1217588700 80.60 84.50 80.50 83.30 2.60 3.22% 83.20 5 83.30 110 13.31
2023-05-29 2301 15920000 8790 1374114800 84.50 87.60 84.40 86.40 3.10 3.72% 86.40 3 86.50 209 13.80
2023-05-30 2301 14513000 7021 1254069500 85.50 87.20 85.10 86.70 0.30 0.35% 86.60 129 86.70 34 13.85
2023-05-31 2301 37942000 11899 2147483647 87.00 89.00 85.60 89.00 2.30 2.65% 89.00 2 89.10 81 14.22
2023-06-01 2301 13588000 8706 1182593100 87.80 88.20 86.20 86.20 2.80 -3.15% 86.20 288 86.40 6 13.77
2023-06-02 2301 18661000 9854 1660058600 86.40 90.90 86.30 89.80 3.60 4.18% 89.60 5 89.80 23 14.34
2023-06-05 2301 25356000 13607 2147483647 93.40 96.00 89.60 96.00 6.20 6.9% 95.80 5 96.00 12 15.34
2023-06-06 2301 11225000 7210 1048426900 94.00 94.10 92.00 93.90 2.10 -2.19% 93.90 73 94.00 151 15.00
2023-06-07 2301 18715000 8372 1790529000 95.20 97.50 93.60 96.20 2.30 2.45% 96.10 62 96.20 175 15.37
2023-06-08 2301 13822000 8747 1302759200 95.00 95.80 92.50 93.80 2.40 -2.49% 93.80 58 93.90 54 14.98
2023-06-09 2301 18409000 9520 1775562900 94.70 99.00 93.30 97.60 3.80 4.05% 97.60 52 97.70 39 15.59
2023-06-12 2301 27532000 11076 2147483647 101.00 107.00 101.00 103.00 5.40 5.53% 103.00 144 103.50 219 16.45
2023-06-13 2301 20327000 9183 2087986000 104.00 104.50 101.00 103.00 0.00 0% 103.00 233 103.50 395 16.45
2023-06-14 2301 25668000 9983 2147483647 101.50 105.50 99.90 101.00 2.00 -1.94% 101.00 14 101.50 227 16.13
2023-06-15 2301 35990000 12108 2147483647 104.50 111.00 103.50 111.00 10.00 9.9% 111.00 6676 0.00 0 17.73
2023-06-16 2301 70837000 25049 2147483647 112.00 112.00 104.00 105.00 6.00 -5.41% 105.00 74 105.50 710 16.77
2023-06-19 2301 40209000 17225 2147483647 105.00 111.50 103.00 107.00 2.00 1.9% 107.00 1327 107.50 364 17.09
2023-06-20 2301 31877000 11531 2147483647 106.00 107.00 104.50 105.00 2.00 -1.87% 105.00 770 105.50 118 16.77
2023-06-21 2301 24603000 9876 2147483647 103.50 107.00 102.00 105.00 0.00 0% 105.00 190 105.50 348 16.77
2023-06-26 2301 23722000 9488 2147483647 102.00 102.50 98.80 101.00 4.00 -3.81% 101.00 571 101.50 291 16.13
2023-06-27 2301 17116000 7031 1709076400 100.00 101.50 98.60 99.30 1.70 -1.68% 99.20 170 99.30 47 15.86
2023-06-28 2301 17060000 7816 1715510600 99.50 102.50 98.90 100.00 0.70 0.7% 100.00 181 100.50 32 15.97
2023-06-29 2301 12987000 5864 1323116500 100.00 103.00 100.00 102.00 2.00 2% 101.50 276 102.00 142 16.29
2023-06-30 2301 17161000 6839 1767832500 101.50 105.00 100.50 103.50 1.50 1.47% 103.50 329 104.00 310 16.53
2023-07-03 2301 47413000 15719 2147483647 108.00 113.50 106.50 113.50 10.00 9.66% 113.50 7591 0.00 0 18.13
2023-07-04 2301 62872000 27192 2147483647 115.50 121.00 114.00 119.00 5.50 4.85% 118.50 239 119.00 41 19.01
2023-07-05 2301 29540000 13761 2147483647 119.00 119.00 112.00 115.00 4.00 -3.36% 114.50 668 115.00 32 18.37
2023-07-06 2301 35383000 14416 2147483647 112.00 118.50 111.50 114.50 0.50 -0.43% 114.00 726 114.50 38 18.29
2023-07-07 2301 33068000 13987 2147483647 112.00 116.00 110.00 111.00 3.50 -3.06% 111.00 383 111.50 90 17.73
2023-07-10 2301 26671000 10535 2147483647 111.50 115.50 110.50 112.00 1.00 0.9% 112.00 195 112.50 174 17.89
2023-07-11 2301 61785000 23446 2147483647 115.00 123.00 114.00 120.00 8.00 7.14% 120.00 1420 120.50 173 19.17
2023-07-12 2301 91195000 39137 2147483647 123.00 129.00 122.00 126.50 6.50 5.42% 126.00 300 126.50 114 20.21
2023-07-13 2301 111269000 41931 2147483647 129.00 139.00 127.50 134.00 7.50 5.93% 133.50 104 134.00 105 21.41
2023-07-14 2301 123596000 58706 2147483647 138.50 146.00 130.00 144.00 10.00 7.46% 143.50 141 144.00 143 23.00
2023-07-18 2301 103046000 44732 2147483647 150.50 151.00 131.50 139.50 6.00 -3.13% 139.50 80 140.00 164 22.28
2023-07-19 2301 60528000 25109 2147483647 143.50 144.50 135.50 136.50 3.00 -2.15% 136.00 632 136.50 80 21.81
2023-07-20 2301 42674000 19108 2147483647 137.00 140.50 134.50 139.00 2.50 1.83% 139.00 376 139.50 216 22.20
2023-07-21 2301 82891000 37532 2147483647 134.50 149.50 134.00 146.00 7.00 5.04% 145.50 126 146.00 470 23.32
2023-07-24 2301 102295000 45410 2147483647 149.50 151.50 142.00 149.00 3.00 2.05% 149.00 198 149.50 85 23.80
2023-07-25 2301 116665000 50498 2147483647 151.50 154.00 139.00 142.00 7.00 -4.7% 141.50 661 142.00 361 22.68
2023-07-27 2301 64469000 31856 2147483647 149.50 151.00 144.00 145.00 1.50 2.11% 145.00 487 145.50 372 23.16
2023-07-28 2301 110835000 47469 2147483647 146.00 159.50 140.00 159.50 14.50 10% 159.50 34217 0.00 0 25.48
2023-07-31 2301 220322000 94263 2147483647 170.00 174.50 145.00 150.50 9.00 -5.64% 150.00 270 150.50 39 24.04
2023-08-01 2301 111124000 54647 2147483647 150.50 156.00 146.00 154.00 3.50 2.33% 153.50 163 154.00 303 24.25
2023-08-02 2301 105818000 43979 2147483647 155.00 156.00 139.00 139.00 15.00 -9.74% 0.00 0 139.00 5643 21.89
2023-08-04 2301 106695000 45462 2147483647 133.00 143.50 131.00 140.00 1.00 0.72% 140.00 46 140.50 163 22.05
2023-08-07 2301 122706000 59466 2147483647 140.50 151.00 137.50 148.00 8.00 5.71% 147.50 301 148.00 162 23.31
2023-08-08 2301 89455000 46724 2147483647 147.00 148.50 137.00 143.00 5.00 -3.38% 142.50 284 143.00 316 22.52
2023-08-09 2301 47012000 22171 2147483647 138.50 143.50 137.00 141.00 2.00 -1.4% 140.50 20 141.00 116 22.20
2023-08-10 2301 55751000 27184 2147483647 138.50 140.50 130.00 139.00 2.00 -1.42% 138.50 103 139.00 560 21.89
2023-08-11 2301 32939000 17704 2147483647 141.00 142.00 136.50 137.00 2.00 -1.44% 137.00 621 137.50 33 21.57
2023-08-14 2301 29343000 14343 2147483647 134.00 140.50 134.00 136.50 0.50 -0.36% 136.00 361 136.50 27 21.50
2023-08-15 2301 46933000 23073 2147483647 141.50 146.00 140.00 143.50 7.00 5.13% 143.50 1305 144.00 281 22.60
2023-08-16 2301 43037000 22800 2147483647 140.50 147.00 140.00 147.00 0.00 2.44% 146.50 198 147.00 116 23.15
2023-08-17 2301 46185000 23174 2147483647 145.00 151.00 143.50 150.00 3.00 2.04% 149.50 99 150.00 206 23.62
2023-08-18 2301 50662000 26837 2147483647 150.00 153.00 142.00 146.00 4.00 -2.67% 145.50 181 146.00 107 22.99
2023-08-21 2301 36506000 19137 2147483647 147.50 149.00 140.50 144.00 2.00 -1.37% 143.50 537 144.00 4 22.68
2023-08-22 2301 67472000 35611 2147483647 149.00 154.00 146.00 149.00 5.00 3.47% 149.00 763 149.50 632 23.46
2023-08-23 2301 35313000 21851 2147483647 149.50 150.00 145.00 148.50 0.50 -0.34% 148.00 517 148.50 321 23.39
2023-08-24 2301 70145000 36774 2147483647 155.00 157.50 149.50 151.50 3.00 2.02% 151.50 35 152.00 55 23.86
2023-08-25 2301 35267000 19968 2147483647 147.00 151.00 144.50 145.00 6.50 -4.29% 144.50 836 145.00 121 22.83
2023-08-28 2301 35504000 18579 2147483647 146.00 146.00 136.50 138.50 6.50 -4.48% 138.50 402 139.00 106 21.81
2023-08-29 2301 24287000 11890 2147483647 140.50 143.50 138.00 141.50 3.00 2.17% 141.00 94 141.50 70 22.28
2023-08-30 2301 31892000 17526 2147483647 145.00 145.50 137.50 138.50 3.00 -2.12% 138.50 180 139.00 352 21.81
2023-08-31 2301 44491000 17811 2147483647 136.00 138.50 134.00 137.00 1.50 -1.08% 137.00 3245 137.50 29 21.57
2023-09-01 2301 30204000 15456 2147483647 138.00 139.00 133.00 134.50 2.50 -1.82% 134.00 588 134.50 188 21.18
2023-09-04 2301 26950000 14089 2147483647 135.50 136.50 132.00 134.00 0.50 -0.37% 134.00 102 134.50 154 21.10
2023-09-05 2301 34211000 16322 2147483647 133.00 134.50 130.00 134.00 0.00 0% 134.00 37 134.50 383 21.10
2023-09-06 2301 18112000 9773 2147483647 134.00 137.00 133.50 134.50 0.50 0.37% 134.50 382 135.00 54 21.18
2023-09-07 2301 16404000 7805 2147483647 133.50 136.00 132.00 134.00 0.50 -0.37% 134.00 693 134.50 163 21.10
2023-09-08 2301 23064000 12854 2147483647 135.00 137.50 133.50 134.50 0.50 0.37% 134.50 34 135.00 161 21.18
2023-09-11 2301 35154000 17344 2147483647 134.50 135.00 125.00 127.50 7.00 -5.2% 127.00 695 127.50 73 20.08
2023-09-12 2301 28647000 14708 2147483647 127.00 127.50 123.50 125.00 2.50 -1.96% 125.00 100 125.50 91 19.68
2023-09-13 2301 29298000 12735 2147483647 124.50 126.00 121.50 124.00 1.00 -0.8% 124.00 484 124.50 363 19.53
2023-09-14 2301 27966000 14214 2147483647 126.00 129.50 125.00 126.50 2.50 2.02% 126.50 784 127.00 150 19.92
2023-09-15 2301 55145000 12447 2147483647 128.00 129.50 126.00 126.00 0.50 -0.4% 125.50 1788 126.00 1194 19.84
2023-09-18 2301 34804000 15159 2147483647 123.00 123.00 119.50 121.00 5.00 -3.97% 120.50 521 121.00 29 19.06
2023-09-19 2301 22567000 10429 2147483647 121.50 124.00 119.50 120.00 1.00 -0.83% 120.00 226 120.50 17 18.90
2023-09-20 2301 24188000 12203 2147483647 120.50 124.00 119.50 120.00 0.00 0% 120.00 41 120.50 284 18.90
2023-09-21 2301 18929000 9451 2147483647 119.00 120.00 116.50 119.00 1.00 -0.83% 119.00 219 119.50 309 18.74
2023-09-22 2301 17548000 9571 2086141500 117.50 120.50 116.00 120.00 1.00 0.84% 119.50 205 120.00 12 18.90
2023-09-25 2301 10641000 5357 1276313500 120.00 121.00 118.50 120.00 0.00 0% 120.00 332 120.50 117 18.90
2023-09-26 2301 12784000 6481 1539751500 120.00 122.00 119.00 120.00 0.00 0% 119.50 261 120.00 259 18.90
2023-09-27 2301 15158000 7147 1802068000 119.00 120.00 116.50 120.00 0.00 0% 119.50 334 120.00 175 18.90
2023-09-28 2301 24584000 13006 2147483647 121.00 124.00 119.00 121.50 1.50 1.25% 121.50 67 122.00 924 19.13
2023-10-02 2301 34318000 17255 2147483647 122.00 128.00 120.50 125.50 4.00 3.29% 125.00 1024 125.50 4 19.76
2023-10-03 2301 18969000 8975 2147483647 125.50 127.00 122.50 123.00 2.50 -1.99% 122.50 665 123.00 78 19.37
2023-10-04 2301 14439000 7209 1739777500 120.50 121.50 119.00 121.00 2.00 -1.63% 121.00 123 121.50 214 19.06
2023-10-05 2301 13341000 6436 1619326000 122.00 122.50 120.50 121.50 0.50 0.41% 121.00 851 121.50 112 19.13
2023-10-06 2301 16223000 8604 1964978500 123.00 124.50 119.00 119.50 2.00 -1.65% 119.50 95 120.00 363 18.82
2023-10-11 2301 32099000 13724 2147483647 123.50 125.50 119.50 119.50 0.00 0% 119.00 1296 119.50 188 18.82
2023-10-12 2301 15385000 7619 1885722500 121.50 124.00 120.50 122.50 3.00 2.51% 122.50 242 123.00 49 19.29
2023-10-13 2301 34851000 19005 2147483647 121.00 121.50 113.50 115.50 7.00 -5.71% 115.00 347 115.50 704 18.19
2023-10-16 2301 17732000 7535 2010222500 114.00 115.00 112.50 113.00 2.50 -2.16% 112.50 374 113.00 719 17.80
2023-10-17 2301 38764000 18259 2147483647 112.50 114.00 108.00 109.50 3.50 -3.1% 109.50 452 110.00 619 17.24
2023-10-18 2301 35060000 14635 2147483647 107.50 109.50 103.50 106.00 3.50 -3.2% 105.50 225 106.00 9 16.69
2023-10-19 2301 17592000 7180 1872148500 105.50 108.00 105.00 107.00 1.00 0.94% 107.00 96 107.50 372 16.85
2023-10-20 2301 27912000 11681 2147483647 106.00 108.50 103.00 108.00 1.00 0.93% 108.00 181 108.50 1213 17.01
2023-10-23 2301 21851000 8632 2147483647 107.00 108.50 105.00 106.00 2.00 -1.85% 106.00 41 106.50 215 16.69
2023-10-24 2301 24218000 11415 2147483647 107.50 109.50 106.50 109.00 3.00 2.83% 109.00 476 109.50 235 17.17
2023-10-25 2301 19170491 8438 2088631712 110.00 110.00 108.00 109.00 0.00 0% 109.00 83 109.50 138 17.17
2023-10-26 2301 11501000 5946 1231361500 106.00 108.00 105.50 107.00 2.00 -1.83% 107.00 438 107.50 44 16.85
2023-10-27 2301 10890000 5295 1186222500 108.00 110.00 107.50 108.50 1.50 1.4% 108.50 215 109.00 80 17.09
2023-10-30 2301 16000000 7201 1713001500 108.00 109.50 106.00 107.00 1.50 -1.38% 107.00 58 107.50 320 16.85
2023-10-31 2301 48777000 21529 2147483647 108.00 108.50 100.00 100.00 7.00 -6.54% 99.90 569 100.00 265 15.75
2023-11-01 2301 28650000 12032 2147483647 101.00 104.50 100.00 103.50 3.50 3.5% 103.50 357 104.00 184 15.95
2023-11-02 2301 26650000 11933 2147483647 107.00 110.00 106.50 108.50 5.00 4.83% 108.50 168 109.00 335 16.72
2023-11-03 2301 18157000 9082 1994602000 110.00 111.50 108.50 109.00 0.50 0.46% 109.00 248 109.50 221 16.80
2023-11-06 2301 13371000 6348 1483124000 111.00 111.50 110.00 111.00 2.00 1.83% 110.50 713 111.00 181 17.10
2023-11-07 2301 10808000 5591 1193481000 110.50 111.00 109.50 110.50 0.50 -0.45% 110.00 680 110.50 82 17.03
2023-11-08 2301 26109000 12901 2147483647 111.00 116.50 111.00 113.50 3.00 2.71% 113.50 138 114.00 343 17.49
2023-11-09 2301 27408000 10231 2147483647 111.00 113.50 108.50 112.00 1.50 -1.32% 112.00 13 112.50 368 17.26
2023-11-10 2301 12146000 5752 1364133500 111.50 114.00 110.50 112.50 0.50 0.45% 112.50 187 113.00 185 17.33
2023-11-13 2301 14538000 7022 1636859500 115.00 115.50 111.00 112.50 0.00 0% 112.00 253 112.50 38 17.33
2023-11-14 2301 12156000 5638 1367116000 112.50 114.00 111.00 113.00 0.50 0.44% 113.00 86 113.50 90 17.41
2023-11-15 2301 21439000 9602 2147483647 115.50 117.00 112.00 112.50 0.50 -0.44% 112.50 539 113.00 302 17.33
2023-11-16 2301 13743000 7495 1529029500 113.50 114.00 110.00 110.50 2.00 -1.78% 110.50 98 111.00 233 17.03
2023-11-17 2301 16224000 7471 1775540500 110.50 110.50 108.50 109.50 1.00 -0.9% 109.50 2 110.00 150 16.87
2023-11-20 2301 17032000 7460 1853975000 110.00 110.50 107.50 109.00 0.50 -0.46% 109.00 121 109.50 31 16.80
2023-11-21 2301 20378000 9337 2147483647 110.50 113.50 109.50 112.00 3.00 2.75% 111.50 467 112.00 22 17.26
2023-11-22 2301 25262000 12648 2147483647 109.50 109.50 106.50 107.00 5.00 -4.46% 107.00 95 107.50 310 16.49
2023-11-23 2301 15009000 5934 1604542000 107.50 108.50 106.00 106.50 0.50 -0.47% 106.50 168 107.00 61 16.41
2023-11-24 2301 11920000 6011 1272155500 106.50 108.00 105.50 107.50 1.00 0.94% 107.00 772 107.50 205 16.56
2023-11-27 2301 11462000 4888 1221878000 107.50 107.50 105.50 107.00 0.50 -0.47% 106.50 20 107.00 299 16.49
2023-11-28 2301 11547000 5924 1239031500 107.00 108.00 106.00 107.50 0.50 0.47% 107.00 547 107.50 63 16.56
2023-11-29 2301 13638000 8157 1490992000 108.00 110.50 107.50 109.00 1.50 1.4% 108.50 663 109.00 15 16.80
2023-11-30 2301 44702000 8600 2147483647 109.50 110.00 106.50 110.00 1.00 0.92% 110.00 241 110.50 475 16.95
2023-12-01 2301 17601000 7425 1904203500 109.50 110.00 107.00 108.00 2.00 -1.82% 107.50 1426 108.00 208 16.64
2023-12-04 2301 13391000 6461 1476823000 109.00 111.00 108.50 110.50 2.50 2.31% 110.50 37 111.00 514 17.03
2023-12-05 2301 13077000 5596 1436949500 110.50 111.00 108.00 110.50 0.00 0% 110.00 1107 110.50 62 17.03
2023-12-06 2301 11734000 5276 1311127500 111.50 113.00 110.50 111.50 1.00 0.9% 111.50 903 112.00 530 17.18
2023-12-07 2301 7668000 3514 848232000 111.00 112.50 109.50 110.00 1.50 -1.35% 110.00 221 110.50 99 16.95
2023-12-08 2301 13834000 6242 1557474000 112.00 113.50 111.00 113.00 3.00 2.73% 113.00 200 113.50 378 17.41
2023-12-11 2301 18506000 7824 2079773500 114.00 115.50 110.00 110.50 2.50 -2.21% 110.50 585 111.00 116 17.03
2023-12-12 2301 7385000 3205 820156000 112.00 112.00 110.00 110.00 0.50 -0.45% 110.00 101 110.50 108 16.95
2023-12-13 2301 19305000 8674 2147483647 111.00 115.00 111.00 113.00 3.00 2.73% 113.00 98 113.50 257 17.41
2023-12-14 2301 18589000 8712 2133234000 115.00 116.00 113.50 114.50 1.50 1.33% 114.00 392 114.50 491 17.64
2023-12-15 2301 20026000 7071 2147483647 116.00 116.50 112.00 112.00 2.50 -2.18% 111.50 1753 112.00 4 17.26
2023-12-18 2301 12014000 4369 1349672500 112.00 114.00 111.00 112.00 0.00 0% 112.00 1134 112.50 1 17.26
2023-12-19 2301 15908000 6223 1792942500 112.00 114.00 111.50 112.50 0.50 0.45% 112.50 1451 113.00 471 17.33
2023-12-20 2301 19017000 7610 2147483647 112.50 115.50 112.00 114.00 1.50 1.33% 114.00 1319 114.50 7 17.57
2023-12-21 2301 14837000 5678 1691493500 112.50 115.00 112.00 114.00 0.00 0% 114.00 150 114.50 400 17.57
2023-12-22 2301 15413000 7581 1779661000 114.50 116.50 114.00 115.50 1.50 1.32% 115.50 1093 116.00 123 17.80
2023-12-25 2301 11379000 5806 1325139500 116.00 117.50 115.50 116.50 1.00 0.87% 116.00 177 116.50 445 17.95
2023-12-26 2301 10044000 5026 1164529000 116.50 117.00 114.50 117.00 0.50 0.43% 116.50 261 117.00 532 18.03
2023-12-27 2301 7547000 3873 884413000 117.00 118.00 116.00 117.00 0.00 0% 117.00 186 117.50 139 18.03
2023-12-28 2301 11309000 6622 1340722000 117.50 120.00 117.00 118.00 1.00 0.85% 118.00 682 118.50 199 18.18
2023-12-29 2301 6757000 3343 795934000 118.00 119.00 117.00 117.00 1.00 -0.85% 117.00 804 117.50 65 18.03