光罩(2338)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　　87.50
0
0%		89.00
1.5
1.71%		87.00
-2
-2.25%		88.00
1
1.15%		 　90.20
2.2
2.5%		86.00
-4.2
-4.66%		89.40
3.4
3.95%		88.20
-1.2
-1.34%		90.80
2.6
2.95%		 　89.70
-1.1
-1.21%		88.20
-1.5
-1.67%		 　　　　　　　　　　　91.80
3.6
4.08%		91.70
-0.1
-0.11%		89.33
2 月91.00
-0.7
-0.76%		91.80
0.8
0.88%		90.00
-1.8
-1.96%		 　88.80
-1.2
-1.33%		89.40
0.6
0.68%		86.00
-3.4
-3.8%		87.40
1.4
1.63%		85.70
-1.7
-1.95%		 　85.10
-0.6
-0.7%		84.20
-0.9
-1.06%		85.50
1.3
1.54%		87.10
1.6
1.87%		86.80
-0.3
-0.34%		 　86.50
-0.3
-0.35%		85.60
-0.9
-1.04%		82.50
-3.1
-3.62%		83.30
0.8
0.97%		82.60
-0.7
-0.84%		 85.76
3 月83.10
0.5
0.61%		82.40
-0.7
-0.84%		82.90
0.5
0.61%		 　84.90
2
2.41%		87.00
2.1
2.47%		87.00
0
0%		86.00
-1
-1.15%		84.20
-1.8
-2.09%		 　83.10
-1.1
-1.31%		82.10
-1
-1.2%		84.40
2.3
2.8%		86.10
1.7
2.01%		88.80
2.7
3.14%		 　94.60
5.8
6.53%		95.40
0.8
0.85%		96.90
1.5
1.57%		96.60
-0.3
-0.31%		96.00
-0.6
-0.62%		 　95.90
-0.1
-0.1%		93.50
-2.4
-2.5%		91.60
-1.9
-2.03%		91.50
-0.1
-0.11%		92.50
1
1.09%		89.07
4 月 　　　　92.90
0.4
0.43%		93.10
0.2
0.22%		 　92.20
-0.9
-0.97%		93.50
1.3
1.41%		92.10
-1.4
-1.5%		88.20
-3.9
-4.23%		88.20
0
0%		 　87.40
-0.8
-0.91%		85.20
-2.2
-2.52%		83.60
-1.6
-1.88%		83.70
0.1
0.12%		82.30
-1.4
-1.67%		 　82.50
0.2
0.24%		78.40
-4.1
-4.97%		79.40
1
1.28%		79.50
0.1
0.13%		80.00
0.5
0.63%		 85.94
5 月　81.80
1.8
2.25%		79.70
-2.1
-2.57%		79.50
-0.2
-0.25%		80.60
1.1
1.38%		 　79.80
-0.8
-0.99%		79.20
-0.6
-0.75%		79.10
-0.1
-0.13%		77.30
-1.8
-2.28%		76.90
-0.4
-0.52%		 　75.70
-1.2
-1.56%		78.10
2.4
3.17%		78.90
0.8
1.02%		79.20
0.3
0.38%		79.70
0.5
0.63%		 　80.20
0.5
0.63%		81.60
1.4
1.75%		80.90
-0.7
-0.86%		81.60
0.7
0.87%		80.50
-1.1
-1.35%		 　81.80
1.3
1.61%		80.80
-1
-1.22%		81.10
0.3
0.37%		79.67
6 月80.00
-1.1
-1.36%		80.30
0.3
0.38%		 　80.80
0.5
0.62%		81.10
0.3
0.37%		81.40
0.3
0.37%		79.90
-1.5
-1.84%		82.90
3
3.75%		 　81.10
-1.8
-2.17%		82.60
1.5
1.85%		81.70
-0.9
-1.09%		81.80
0.1
0.12%		81.00
-0.8
-0.98%		 　81.40
0.4
0.49%		80.20
-1.2
-1.47%		80.00
-0.2
-0.25%		 　　　79.00
-1
-1.25%		77.70
-1.3
-1.65%		77.70
0
0%		80.50
2.8
3.6%		83.10
2.6
3.23%		 80.78
7 月　　83.00
-0.1
-0.12%		83.60
0.6
0.72%		82.70
-0.9
-1.08%		81.40
-1.3
-1.57%		79.40
-2
-2.46%		 　78.80
-0.6
-0.76%		80.30
1.5
1.9%		79.70
-0.6
-0.75%		81.70
2
2.51%		80.60
-1.1
-1.35%		 　　79.90
-0.7
-0.87%		79.30
-0.6
-0.75%		78.50
-0.8
-1.01%		77.70
-0.8
-1.02%		 　76.40
-1.3
-1.67%		75.80
-0.6
-0.79%		 74.00
-1.8
-2.37%		77.80
3.8
5.14%		 75.90
-1.9
-2.44%		78.7
8 月74.60
-1.3
-1.71%		71.80
-2.8
-3.75%		 72.50
0.7
0.97%		 　72.30
-0.2
-0.28%		71.40
-0.9
-1.24%		71.30
-0.1
-0.14%		69.90
-1.4
-1.96%		69.50
-0.4
-0.57%		 　67.50
-2
-2.88%		68.80
1.3
1.93%		67.80
-1
-1.45%		69.30
1.5
2.21%		68.10
-1.2
-1.73%		 　67.50
-0.6
-0.88%		66.80
-0.7
-1.04%		69.80
3
4.49%		69.80
0
0%		68.70
-1.1
-1.58%		 　68.50
-0.2
-0.29%		68.80
0.3
0.44%		70.30
1.5
2.18%		69.90
-0.4
-0.57%		69.75
9 月70.20
0.3
0.43%		 　70.40
0.2
0.28%		71.30
0.9
1.28%		70.20
-1.1
-1.54%		69.80
-0.4
-0.57%		68.70
-1.1
-1.58%		 　67.00
-1.7
-2.47%		67.90
0.9
1.34%		67.80
-0.1
-0.15%		69.00
1.2
1.77%		70.10
1.1
1.59%		 　69.70
-0.4
-0.57%		68.20
-1.5
-2.15%		67.40
-0.8
-1.17%		67.60
0.2
0.3%		67.20
-0.4
-0.59%		 　67.20
0
0%		66.40
-0.8
-1.19%		65.60
-0.8
-1.2%		67.40
1.8
2.74%		 68.5
10 月　68.70
1.3
1.93%		68.00
-0.7
-1.02%		67.70
-0.3
-0.44%		68.60
0.9
1.33%		68.50
-0.1
-0.15%		 　　　71.80
3.3
4.82%		72.40
0.6
0.84%		72.50
0.1
0.14%		 　71.70
-0.8
-1.1%		70.80
-0.9
-1.26%		69.60
-1.2
-1.69%		70.20
0.6
0.86%		70.60
0.4
0.57%		 　69.20
-1.4
-1.98%		69.30
0.1
0.14%		71.10
1.8
2.6%		69.00
-2.1
-2.95%		68.50
-0.5
-0.72%		 　69.50
1
1.46%		68.00
-1.5
-2.16%		69.91
11 月68.00
0
0%		69.80
1.8
2.65%		71.20
1.4
2.01%		 　72.40
1.2
1.69%		71.90
-0.5
-0.69%		71.50
-0.4
-0.56%		67.00
-4.5
-6.29%		66.20
-0.8
-1.19%		 　66.70
0.5
0.76%		67.10
0.4
0.6%		66.90
-0.2
-0.3%		66.40
-0.5
-0.75%		67.00
0.6
0.9%		 　67.80
0.8
1.19%		68.60
0.8
1.18%		68.70
0.1
0.15%		69.30
0.6
0.87%		68.80
-0.5
-0.72%		 　67.80
-1
-1.45%		68.50
0.7
1.03%		71.00
2.5
3.65%		76.90
5.9
8.31%		 69.27
12 月76.20
-0.7
-0.91%		 　73.20
-3
-3.94%		72.80
-0.4
-0.55%		72.20
-0.6
-0.82%		70.50
-1.7
-2.35%		70.50
0
0%		 　70.90
0.4
0.57%		70.60
-0.3
-0.42%		70.50
-0.1
-0.14%		72.00
1.5
2.13%		71.70
-0.3
-0.42%		 　71.40
-0.3
-0.42%		70.70
-0.7
-0.98%		70.40
-0.3
-0.42%		70.30
-0.1
-0.14%		69.30
-1
-1.42%		 　68.80
-0.5
-0.72%		70.50
1.7
2.47%		71.20
0.7
0.99%		71.30
0.1
0.14%		71.10
-0.2
-0.28%		　　71.22

說明:最高漲幅:8.31%最低跌幅:-6.29% 最高價:96.90最低價:65.60平均價:77.8,灰色底表示週末,漲129天(160.8)元,跌163天(-171.4)元,平盤9天
8%=1,7%=2,5%=3,4%=7,3%=11,2%=32,1%=49,0%=33,-0%=1,-1%=2,-2%=6,-3%=6,-4%=30,-5%=39,-6%=79,

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 2338 6895000 3960 592464600 84.00 87.90 83.10 87.50 2.80 0% 87.40 44 87.50 65 61.62
2023-01-04 2338 7130000 4046 628014200 87.00 89.00 86.70 89.00 1.50 1.71% 88.90 7 89.00 25 62.68
2023-01-05 2338 9227000 5486 819187700 89.50 90.70 86.90 87.00 2.00 -2.25% 87.00 92 87.10 109 61.27
2023-01-06 2338 11788000 7368 1050544100 87.60 90.60 87.10 88.00 1.00 1.15% 88.00 31 88.10 6 61.97
2023-01-09 2338 15941000 10305 1428374400 90.70 91.80 87.90 90.20 2.20 2.5% 90.10 30 90.20 9 63.52
2023-01-10 2338 9614000 6579 842802700 89.00 90.30 85.20 86.00 4.20 -4.66% 86.00 10 86.10 74 60.56
2023-01-11 2338 19302000 12327 1720851900 86.30 91.00 86.20 89.40 3.40 3.95% 89.30 29 89.40 21 62.96
2023-01-12 2338 8716000 5454 770741200 89.00 89.90 87.30 88.20 1.20 -1.34% 88.10 1 88.20 2 62.11
2023-01-13 2338 17551000 10321 1580583100 89.00 91.00 88.60 90.80 2.60 2.95% 90.70 4 90.80 28 63.94
2023-01-16 2338 17289000 10778 1552511100 92.00 92.50 88.50 89.70 1.10 -1.21% 89.60 4 89.70 46 63.17
2023-01-17 2338 5166000 3121 459777800 89.60 90.20 88.20 88.20 1.50 -1.67% 88.20 17 88.40 5 62.11
2023-01-30 2338 8010000 5134 729685000 90.60 92.50 89.50 91.80 3.60 4.08% 91.80 72 91.90 10 64.65
2023-01-31 2338 5903000 3847 540395200 91.10 92.80 90.10 91.70 0.10 -0.11% 91.60 1 91.70 59 64.58
2023-02-01 2338 6335000 4415 575928600 92.30 92.50 89.60 91.00 0.70 -0.76% 90.90 25 91.00 9 64.08
2023-02-02 2338 10607000 7078 972753300 91.70 93.50 90.10 91.80 0.80 0.88% 91.70 14 91.80 31 64.65
2023-02-03 2338 3707000 2536 336028600 91.90 91.90 90.00 90.00 1.80 -1.96% 90.00 203 90.10 39 63.38
2023-02-06 2338 2412000 1696 215085300 89.60 90.20 88.80 88.80 1.20 -1.33% 88.80 64 88.90 17 62.54
2023-02-07 2338 2062000 1420 183411500 88.50 89.40 88.20 89.40 0.60 0.68% 89.30 2 89.40 11 62.96
2023-02-08 2338 16094000 10503 1386827100 88.40 88.40 85.00 86.00 3.40 -3.8% 85.90 20 86.00 28 60.56
2023-02-09 2338 8252000 5022 710643400 83.50 87.40 83.50 87.40 1.40 1.63% 87.30 1 87.40 63 61.55
2023-02-10 2338 4871457 3314 420038714 87.00 87.20 85.30 85.70 1.70 -1.95% 85.70 8 85.80 24 60.35
2023-02-13 2338 2063000 1418 176344000 85.30 86.50 85.10 85.10 0.60 -0.7% 85.10 37 85.30 5 59.93
2023-02-14 2338 4289000 2811 362433500 85.30 85.60 84.10 84.20 0.90 -1.06% 84.20 44 84.30 7 59.30
2023-02-15 2338 3196000 2109 270342000 84.00 85.50 83.50 85.50 1.30 1.54% 85.30 3 85.50 33 60.21
2023-02-16 2338 3470000 2197 300307600 85.50 87.20 85.40 87.10 1.60 1.87% 87.00 94 87.10 47 61.34
2023-02-17 2338 1674000 1134 145190400 86.00 87.40 86.00 86.80 0.30 -0.34% 86.80 44 86.90 16 61.13
2023-02-20 2338 2215000 1495 192746300 86.80 88.00 86.40 86.50 0.30 -0.35% 86.50 4 86.60 1 60.92
2023-02-21 2338 1927000 1422 165563700 86.90 87.10 85.50 85.60 0.90 -1.04% 85.60 69 85.70 4 60.28
2023-02-22 2338 6325000 4130 525395900 84.50 84.50 82.30 82.50 3.10 -3.62% 82.40 53 82.50 18 58.10
2023-02-23 2338 2192000 1458 182171200 82.70 83.60 82.60 83.30 0.80 0.97% 83.30 1 83.40 29 58.66
2023-02-24 2338 2005000 1374 166350800 83.60 84.10 82.30 82.60 0.70 -0.84% 82.60 20 82.80 9 58.17
2023-03-01 2338 1958000 1257 161485800 81.70 83.60 81.30 83.10 0.50 0.61% 83.10 41 83.20 15 58.52
2023-03-02 2338 1286000 955 106234300 82.80 83.80 82.20 82.40 0.70 -0.84% 82.40 8 82.50 1 58.03
2023-03-03 2338 1196000 884 99326400 82.80 83.60 82.60 82.90 0.50 0.61% 82.90 2 83.00 2 58.38
2023-03-06 2338 5644000 3428 478999700 84.50 86.00 83.80 84.90 2.00 2.41% 84.90 21 85.00 15 59.79
2023-03-07 2338 5009000 3026 432402800 84.90 87.20 84.90 87.00 2.10 2.47% 86.90 17 87.00 6 25.36
2023-03-08 2338 4646000 2529 402963300 87.20 87.90 85.90 87.00 0.00 0% 87.00 25 87.10 21 25.36
2023-03-09 2338 2935000 1738 254912000 87.50 88.00 86.00 86.00 1.00 -1.15% 86.00 42 86.10 3 25.07
2023-03-10 2338 2621000 1754 221458400 84.60 85.90 83.20 84.20 1.80 -2.09% 84.10 3 84.20 5 24.55
2023-03-13 2338 2975000 1805 246098700 83.50 84.00 81.60 83.10 1.10 -1.31% 83.10 5 83.20 14 24.23
2023-03-14 2338 2330000 1346 191593600 82.30 83.30 81.50 82.10 1.00 -1.2% 82.10 24 82.20 32 23.94
2023-03-15 2338 3148000 2143 264136800 82.80 84.70 82.70 84.40 2.30 2.8% 84.30 12 84.40 12 24.61
2023-03-16 2338 9172000 6051 792201800 83.50 87.70 83.40 86.10 1.70 2.01% 86.00 137 86.10 6 25.10
2023-03-17 2338 12325000 7821 1090051900 87.70 89.60 87.10 88.80 2.70 3.14% 88.80 14 88.90 17 25.89
2023-03-20 2338 18480000 10639 1733687400 90.00 97.30 89.30 94.60 5.80 6.53% 94.60 163 94.70 3 27.58
2023-03-21 2338 10014000 6364 963485700 96.50 97.50 94.70 95.40 0.80 0.85% 95.40 69 95.50 1 27.81
2023-03-22 2338 7162000 4056 695630600 96.50 98.00 96.30 96.90 1.50 1.57% 96.80 22 96.90 71 28.25
2023-03-23 2338 5695000 3429 548977900 95.50 97.60 94.70 96.60 0.30 -0.31% 96.60 55 96.70 1 28.16
2023-03-24 2338 6347000 4216 618458800 97.00 98.70 96.00 96.00 0.60 -0.62% 95.90 40 96.00 39 27.99
2023-03-27 2338 3485000 2319 335514000 96.00 97.40 95.10 95.90 0.10 -0.1% 95.80 46 95.90 4 27.96
2023-03-28 2338 5661000 3476 531180400 96.40 96.80 92.00 93.50 2.40 -2.5% 93.30 1 93.50 25 27.26
2023-03-29 2338 3711000 2331 344199000 94.20 95.00 91.20 91.60 1.90 -2.03% 91.50 49 91.60 13 26.71
2023-03-30 2338 2737000 1882 251093700 92.70 93.30 91.00 91.50 0.10 -0.11% 91.40 15 91.50 39 26.68
2023-03-31 2338 3213000 2198 295853400 91.70 92.80 90.60 92.50 1.00 1.09% 92.50 65 92.60 4 26.97
2023-04-06 2338 5287000 3633 494778800 93.40 94.60 92.70 92.90 0.40 0.43% 92.80 36 92.90 46 27.08
2023-04-07 2338 3025000 2193 283090000 93.40 95.00 92.60 93.10 0.20 0.22% 93.10 74 93.20 3 27.14
2023-04-10 2338 1824000 1329 168600100 93.50 93.90 92.00 92.20 0.90 -0.97% 92.20 10 92.30 25 26.88
2023-04-11 2338 2868000 2000 266751100 91.90 94.20 91.80 93.50 1.30 1.41% 93.50 7 93.60 79 27.26
2023-04-12 2338 2460000 1657 227064600 93.50 93.50 91.80 92.10 1.40 -1.5% 92.00 48 92.10 47 26.85
2023-04-13 2338 6725000 4524 598709800 91.80 91.90 88.10 88.20 3.90 -4.23% 88.20 40 88.30 3 25.71
2023-04-14 2338 2213000 1538 196023400 88.90 89.40 88.00 88.20 0.00 0% 88.20 17 88.30 2 25.71
2023-04-17 2338 3335000 2247 292563800 88.60 89.10 87.20 87.40 0.80 -0.91% 87.40 5 87.50 2 25.48
2023-04-18 2338 6008000 3706 516369800 87.80 87.90 85.00 85.20 2.20 -2.52% 85.20 20 85.30 33 24.84
2023-04-19 2338 4854000 3081 408580200 86.00 86.10 83.50 83.60 1.60 -1.88% 83.60 19 83.70 5 24.37
2023-04-20 2338 3949000 2703 331550100 83.90 85.20 82.50 83.70 0.10 0.12% 83.70 33 83.80 4 24.40
2023-04-21 2338 4615000 3032 383711200 83.70 84.90 81.90 82.30 1.40 -1.67% 82.20 5 82.30 2 23.99
2023-04-24 2338 1838000 1262 151139300 81.80 82.90 81.60 82.50 0.20 0.24% 82.50 2 82.60 2 24.05
2023-04-25 2338 5581000 3845 444097100 82.70 83.10 78.10 78.40 4.10 -4.97% 78.40 96 78.50 18 22.86
2023-04-26 2338 2741000 1888 215017900 78.70 79.50 77.00 79.40 1.00 1.28% 79.40 43 79.50 16 23.15
2023-04-27 2338 1915000 1317 152266500 80.30 80.30 78.10 79.50 0.10 0.13% 79.40 63 79.50 17 23.18
2023-04-28 2338 1878000 1237 150617300 80.80 80.80 79.60 80.00 0.50 0.63% 79.90 36 80.00 17 23.32
2023-05-02 2338 1741000 1241 141448200 80.00 82.00 79.50 81.80 1.80 2.25% 81.80 11 81.90 30 23.85
2023-05-03 2338 2882000 1640 230824500 81.30 81.30 79.40 79.70 2.10 -2.57% 79.70 9 79.80 56 23.24
2023-05-04 2338 2570000 1748 203061400 79.00 80.50 78.50 79.50 0.20 -0.25% 79.40 1 79.50 27 23.18
2023-05-05 2338 1414000 1019 113572900 79.00 80.80 79.00 80.60 1.10 1.38% 80.50 31 80.60 14 23.50
2023-05-08 2338 1851000 1300 148963900 81.60 82.00 79.70 79.80 0.80 -0.99% 79.80 66 79.90 1 23.27
2023-05-09 2338 1017000 811 80765100 80.00 80.30 78.80 79.20 0.60 -0.75% 79.20 44 79.30 1 23.09
2023-05-10 2338 1808000 1239 141929000 78.90 79.10 78.10 79.10 0.10 -0.13% 79.00 5 79.10 10 23.06
2023-05-11 2338 2141000 1604 166448200 79.40 79.50 77.20 77.30 1.80 -2.28% 77.30 18 77.40 5 22.54
2023-05-12 2338 4356000 2799 332106400 76.80 77.40 75.50 76.90 0.40 -0.52% 76.80 17 76.90 45 22.42
2023-05-15 2338 1998000 1159 151724000 76.50 76.90 75.40 75.70 1.20 -1.56% 75.70 28 75.80 1 22.07
2023-05-16 2338 1597000 1178 124153500 77.50 78.30 77.10 78.10 2.40 3.17% 78.10 17 78.20 37 13.87
2023-05-17 2338 2733610 2194 215035206 78.10 79.30 77.70 78.90 0.80 1.02% 78.80 24 78.90 14 14.01
2023-05-18 2338 2235000 1570 177284800 80.20 80.50 78.70 79.20 0.30 0.38% 79.10 80 79.20 17 14.07
2023-05-19 2338 3367000 2035 269607000 79.60 81.20 78.80 79.70 0.50 0.63% 79.60 40 79.70 56 14.16
2023-05-22 2338 1791000 1171 143494600 81.70 81.70 79.40 80.20 0.50 0.63% 80.10 38 80.20 16 14.25
2023-05-23 2338 3579000 1917 290978200 80.60 81.90 79.80 81.60 1.40 1.75% 81.50 41 81.60 62 14.49
2023-05-24 2338 1882000 1113 152072900 81.50 81.50 80.30 80.90 0.70 -0.86% 80.90 13 81.00 22 14.37
2023-05-25 2338 2215000 1452 180191200 81.30 81.90 80.60 81.60 0.70 0.87% 81.50 38 81.60 31 14.49
2023-05-26 2338 2638000 1773 215299600 82.30 82.80 80.40 80.50 1.10 -1.35% 80.50 28 80.60 25 14.30
2023-05-29 2338 2138000 1376 175078300 81.40 82.40 81.40 81.80 1.30 1.61% 81.80 10 81.90 30 14.53
2023-05-30 2338 1501000 1119 121290300 82.30 82.30 80.30 80.80 1.00 -1.22% 80.70 62 80.80 15 14.35
2023-05-31 2338 1228000 886 99355300 80.80 81.50 80.50 81.10 0.30 0.37% 81.10 13 81.20 30 14.40
2023-06-01 2338 1869000 1367 149406100 80.60 80.90 79.60 80.00 1.10 -1.36% 80.00 37 80.10 22 14.21
2023-06-02 2338 2723000 1700 217824500 80.40 80.60 79.30 80.30 0.30 0.37% 80.20 48 80.30 11 14.26
2023-06-05 2338 1572000 1039 127478600 80.60 81.60 80.50 80.80 0.50 0.62% 80.80 26 81.00 11 14.35
2023-06-06 2338 1502000 1064 121158000 80.90 81.50 79.80 81.10 0.30 0.37% 81.10 14 81.20 12 14.40
2023-06-07 2338 1412000 920 114841300 81.10 81.60 80.90 81.40 0.30 0.37% 81.30 48 81.40 19 14.46
2023-06-08 2338 7625000 4968 621009200 82.80 84.00 79.60 79.90 1.50 -1.84% 79.90 4 80.00 130 14.19
2023-06-09 2338 5906000 3618 487560400 80.20 83.60 80.00 82.90 3.00 3.75% 82.80 78 82.90 112 14.72
2023-06-12 2338 3217000 2233 263964700 83.40 83.40 81.10 81.10 1.80 -2.17% 81.10 97 81.20 58 14.40
2023-06-13 2338 2998000 1974 247928900 82.30 83.30 82.10 82.60 1.50 1.85% 82.50 29 82.60 2 14.67
2023-06-14 2338 1983000 1476 162598100 83.00 83.00 81.40 81.70 0.90 -1.09% 81.60 73 81.70 8 14.51
2023-06-15 2338 1361000 974 111349500 81.70 82.50 81.30 81.80 0.10 0.12% 81.80 12 81.90 11 14.53
2023-06-16 2338 1607000 1122 130474600 82.10 82.20 80.70 81.00 0.80 -0.98% 81.00 117 81.10 3 14.39
2023-06-19 2338 619000 469 50249000 81.00 81.80 80.20 81.40 0.40 0.49% 81.30 12 81.40 1 14.46
2023-06-20 2338 1278000 936 102797300 81.50 81.50 80.00 80.20 1.20 -1.47% 80.20 75 80.40 11 14.25
2023-06-21 2338 1190000 860 95251100 80.20 80.60 79.60 80.00 0.20 -0.25% 80.00 38 80.10 8 14.21
2023-06-26 2338 1317000 978 103862700 79.50 79.60 78.20 79.00 1.00 -1.25% 79.00 3 79.10 7 14.03
2023-06-27 2338 2023000 1401 158149000 79.00 79.10 77.50 77.70 1.30 -1.65% 77.60 72 77.70 1 13.80
2023-06-28 2338 1112000 783 86764500 78.50 78.70 77.60 77.70 0.00 0% 77.70 10 77.90 1 13.80
2023-06-29 2338 2293000 1632 183477100 78.20 81.00 78.20 80.50 2.80 3.6% 80.40 5 80.50 29 14.30
2023-06-30 2338 8316000 5352 690967300 80.50 84.20 80.30 83.10 2.60 3.23% 83.10 103 83.20 3 14.76
2023-07-03 2338 4865000 3105 406025600 83.70 84.50 82.40 83.00 0.10 -0.12% 83.00 37 83.10 2 14.74
2023-07-04 2338 3094000 2027 258298100 83.50 84.20 82.20 83.60 0.60 0.72% 83.50 61 83.60 7 14.85
2023-07-05 2338 4662000 2999 390168300 84.60 85.00 82.70 82.70 0.90 -1.08% 82.70 2 82.80 17 14.69
2023-07-06 2338 2161000 1473 177046800 82.70 83.20 81.10 81.40 1.30 -1.57% 81.40 31 81.50 12 14.46
2023-07-07 2338 3683000 2518 292664200 80.90 81.00 78.30 79.40 2.00 -2.46% 79.40 8 79.50 25 14.10
2023-07-10 2338 1511000 1008 119637500 79.40 79.90 78.80 78.80 0.60 -0.76% 78.80 137 78.90 1 14.00
2023-07-11 2338 1434000 941 114946500 79.60 80.80 79.20 80.30 1.50 1.9% 80.30 13 80.40 10 14.26
2023-07-12 2338 1387000 873 111005000 80.00 81.00 79.40 79.70 0.60 -0.75% 79.70 48 79.80 21 14.16
2023-07-13 2338 3598000 2225 292943600 80.60 82.60 79.90 81.70 2.00 2.51% 81.70 10 81.80 73 14.51
2023-07-14 2338 5308000 3239 435854800 82.50 84.10 80.50 80.60 1.10 -1.35% 80.50 115 80.80 1 14.32
2023-07-18 2338 2444000 1471 197076000 81.90 82.10 79.90 79.90 1.50 -0.87% 79.90 48 80.00 31 14.19
2023-07-19 2338 1879000 1170 150339600 80.30 81.10 79.30 79.30 0.60 -0.75% 79.30 3 79.40 26 14.09
2023-07-20 2338 1795000 1193 141016600 77.50 79.20 77.50 78.50 0.00 -1.01% 78.50 41 78.70 27 13.94
2023-07-21 2338 1284000 882 99792900 78.00 78.20 77.10 77.70 0.80 -1.02% 77.70 70 77.80 9 13.80
2023-07-24 2338 2078000 1371 159195300 77.60 77.70 76.30 76.40 1.30 -1.67% 76.40 3 76.50 15 13.57
2023-07-25 2338 2925000 1911 222619900 77.50 77.50 75.70 75.80 0.60 -0.79% 75.80 49 75.90 54 13.46
2023-07-27 2338 3103000 1785 229891300 73.80 74.70 73.50 74.00 1.00 -2.37% 73.90 21 74.00 10 13.14
2023-07-28 2338 4996000 3338 385982900 74.90 78.50 74.30 77.80 3.80 5.14% 77.70 32 77.80 40 13.82
2023-07-31 2338 3648000 2611 283115900 79.10 79.40 75.80 75.90 1.90 -2.44% 75.90 42 76.00 1 13.48
2023-08-01 2338 2480000 1694 186070800 76.10 77.20 74.20 74.60 1.30 -1.71% 74.60 66 74.80 4 13.25
2023-08-02 2338 5068000 3319 368277500 75.00 75.00 71.10 71.80 2.80 -3.75% 71.80 97 71.90 27 12.75
2023-08-04 2338 1447000 1139 103971600 71.90 72.80 71.00 72.50 0.70 0.97% 72.30 3 72.60 2 12.88
2023-08-07 2338 1273000 771 91883300 71.70 73.00 71.60 72.30 0.20 -0.28% 72.30 56 72.40 19 12.84
2023-08-08 2338 2470000 1712 177716500 72.70 74.00 71.20 71.40 0.90 -1.24% 71.40 5 71.50 11 12.68
2023-08-09 2338 1107000 796 78807900 71.30 71.80 70.90 71.30 0.10 -0.14% 71.30 10 71.40 24 12.66
2023-08-10 2338 1638000 1102 114782800 71.30 71.40 69.50 69.90 1.40 -1.96% 69.90 35 70.00 6 12.42
2023-08-11 2338 1128000 765 78947600 70.50 70.80 69.40 69.50 0.40 -0.57% 69.40 24 69.50 9 12.34
2023-08-14 2338 1886000 1184 127603400 68.90 68.90 67.10 67.50 2.00 -2.88% 67.50 2 67.60 11 11.99
2023-08-15 2338 1523000 1112 104602500 68.70 69.30 68.00 68.80 1.30 1.93% 68.80 19 68.90 9 9.20
2023-08-16 2338 2887000 2056 194865300 68.00 68.40 66.60 67.80 1.00 -1.45% 67.70 4 67.90 3 9.06
2023-08-17 2338 3447000 2318 235490400 67.80 69.50 66.70 69.30 1.50 2.21% 69.20 13 69.30 23 9.26
2023-08-18 2338 2724000 1857 187360500 69.00 70.00 67.90 68.10 1.20 -1.73% 68.10 20 68.20 7 9.10
2023-08-21 2338 3630000 2388 243998400 68.60 68.80 66.50 67.50 0.60 -0.88% 67.50 3 67.60 14 9.02
2023-08-22 2338 2241000 1565 150664200 68.00 68.50 66.80 66.80 0.70 -1.04% 66.80 13 67.00 1 8.93
2023-08-23 2338 3303000 2143 227885400 67.00 69.90 66.80 69.80 3.00 4.49% 69.70 9 69.80 15 9.33
2023-08-24 2338 3416000 2075 241552600 70.60 72.00 69.60 69.80 0.00 0% 69.80 47 70.20 2 9.33
2023-08-25 2338 971000 660 66913700 69.00 69.40 68.50 68.70 1.10 -1.58% 68.60 41 68.70 2 9.18
2023-08-28 2338 647000 481 44544100 69.10 69.60 68.30 68.50 0.20 -0.29% 68.50 3 68.60 6 9.16
2023-08-29 2338 1109000 685 75727400 68.80 69.00 67.20 68.80 0.30 0.44% 68.80 7 68.90 4 9.20
2023-08-30 2338 1325000 842 92887900 69.80 70.50 69.60 70.30 1.50 2.18% 70.20 14 70.30 4 9.40
2023-08-31 2338 677000 496 47390400 70.30 70.50 69.50 69.90 0.40 -0.57% 69.90 24 70.00 4 9.34
2023-09-01 2338 949000 601 66573200 69.50 70.80 69.30 70.20 0.30 0.43% 70.20 21 70.30 19 9.38
2023-09-04 2338 711000 458 50019400 70.60 71.00 69.80 70.40 0.20 0.28% 70.30 23 70.40 5 9.41
2023-09-05 2338 899000 574 63811400 70.50 71.30 70.50 71.30 0.90 1.28% 71.20 13 71.30 4 9.53
2023-09-06 2338 1236000 821 87005000 71.30 71.50 70.00 70.20 1.10 -1.54% 70.20 3 70.30 1 9.38
2023-09-07 2338 652000 464 45800700 69.90 71.00 69.80 69.80 0.40 -0.57% 69.80 43 69.90 7 9.33
2023-09-08 2338 970000 698 66887300 70.10 70.10 68.40 68.70 1.10 -1.58% 68.70 55 68.80 5 9.18
2023-09-11 2338 1479000 1059 99847700 68.50 68.50 67.00 67.00 1.70 -2.47% 67.00 176 67.10 4 8.96
2023-09-12 2338 572000 425 38803300 67.80 68.40 67.20 67.90 0.90 1.34% 67.80 14 67.90 4 9.08
2023-09-13 2338 420000 301 28569600 68.50 68.50 67.80 67.80 0.10 -0.15% 67.80 37 68.00 3 9.06
2023-09-14 2338 661000 485 45567700 68.30 69.20 68.30 69.00 1.20 1.77% 69.00 5 69.10 8 9.22
2023-09-15 2338 1151000 733 80302000 69.40 70.30 68.70 70.10 1.10 1.59% 70.00 12 70.10 7 9.37
2023-09-18 2338 883000 584 61855200 69.80 70.60 69.20 69.70 0.40 -0.57% 69.70 1 69.80 14 9.32
2023-09-19 2338 1312000 869 90142100 70.30 70.30 68.20 68.20 1.50 -2.15% 68.20 1 68.30 21 9.12
2023-09-20 2338 1123000 749 76066900 67.80 68.40 67.30 67.40 0.80 -1.17% 67.30 56 67.50 1 9.01
2023-09-21 2338 799000 579 53731800 66.80 67.80 66.80 67.60 0.20 0.3% 67.60 1 67.70 27 9.04
2023-09-22 2338 1019000 745 68166000 67.10 67.40 66.30 67.20 0.40 -0.59% 67.10 64 67.20 2 8.98
2023-09-25 2338 541000 387 36359300 67.40 67.60 67.00 67.20 0.00 0% 67.20 14 67.40 1 8.98
2023-09-26 2338 1068000 700 71218300 66.90 67.50 66.40 66.40 0.80 -1.19% 66.40 56 66.50 1 8.88
2023-09-27 2338 1301000 899 85179300 66.10 66.10 65.10 65.60 0.80 -1.2% 65.50 41 65.60 2 8.77
2023-09-28 2338 1042000 717 70178300 66.20 68.30 66.00 67.40 1.80 2.74% 67.30 13 67.40 8 9.01
2023-10-02 2338 850000 597 58316700 68.40 69.20 67.70 68.70 1.30 1.93% 68.70 10 68.80 21 9.18
2023-10-03 2338 659000 435 45237400 68.70 69.40 68.00 68.00 0.70 -1.02% 68.00 10 68.10 1 9.09
2023-10-04 2338 605000 387 40718700 67.90 68.00 66.70 67.70 0.30 -0.44% 67.70 6 67.80 4 9.05
2023-10-05 2338 683000 515 46886900 68.10 69.20 68.10 68.60 0.90 1.33% 68.60 4 68.70 1 9.17
2023-10-06 2338 670000 477 46073700 68.80 69.80 68.00 68.50 0.10 -0.15% 68.50 13 68.60 7 9.16
2023-10-11 2338 7218000 4555 517744900 70.60 72.80 70.20 71.80 3.30 4.82% 71.80 62 72.00 1 9.60
2023-10-12 2338 3763000 2378 271595000 71.80 72.90 71.30 72.40 0.60 0.84% 72.40 10 72.50 94 9.68
2023-10-13 2338 1870000 1260 135280100 72.00 72.90 71.60 72.50 0.10 0.14% 72.40 3 72.50 27 9.69
2023-10-16 2338 4849000 2858 352955400 73.80 74.20 71.70 71.70 0.80 -1.1% 71.70 19 71.80 2 9.59
2023-10-17 2338 1956000 1280 139759100 72.40 72.50 70.40 70.80 0.90 -1.26% 70.80 35 70.90 3 9.47
2023-10-18 2338 1777000 1031 124179200 71.10 71.40 69.30 69.60 1.20 -1.69% 69.40 7 69.60 25 9.30
2023-10-19 2338 1321000 857 92532900 69.60 70.60 69.00 70.20 0.60 0.86% 70.20 18 70.30 3 9.38
2023-10-20 2338 2662000 1719 184906400 70.20 71.50 67.90 70.60 0.40 0.57% 70.50 11 70.60 22 9.44
2023-10-23 2338 3421000 2287 242329600 71.10 72.40 69.10 69.20 1.40 -1.98% 69.20 3 69.30 7 9.25
2023-10-24 2338 1164000 836 80769800 69.80 70.00 69.00 69.30 0.10 0.14% 69.30 23 69.40 1 9.26
2023-10-25 2338 1768275 1315 125390139 70.00 71.40 69.70 71.10 1.80 2.6% 71.10 8 71.20 23 9.51
2023-10-26 2338 1921000 1266 133640000 70.10 70.70 68.90 69.00 2.10 -2.95% 69.00 49 69.10 24 9.22
2023-10-27 2338 1358000 949 93424700 69.70 69.70 68.50 68.50 0.50 -0.72% 68.50 14 68.60 5 9.16
2023-10-30 2338 670000 521 46440900 68.40 69.70 68.40 69.50 1.00 1.46% 69.40 5 69.50 5 9.29
2023-10-31 2338 1791000 1215 124050400 69.80 70.70 68.00 68.00 1.50 -2.16% 68.00 3 68.10 1 9.09
2023-11-01 2338 864000 622 59015600 68.70 69.50 67.80 68.00 0.00 0% 68.00 51 68.10 3 9.09
2023-11-02 2338 1112000 632 77123200 69.40 69.80 68.80 69.80 1.80 2.65% 69.70 3 69.80 35 9.33
2023-11-03 2338 1936000 1239 137171300 70.50 71.30 70.20 71.20 1.40 2.01% 71.10 3 71.20 8 9.52
2023-11-06 2338 2477000 1598 179072100 71.50 72.70 71.50 72.40 1.20 1.69% 72.30 16 72.40 3 9.68
2023-11-07 2338 1086000 693 78312900 72.00 72.60 71.60 71.90 0.50 -0.69% 71.90 20 72.00 3 9.61
2023-11-08 2338 902000 617 64637600 72.10 72.40 71.30 71.50 0.40 -0.56% 71.50 1 71.60 6 9.56
2023-11-09 2338 5929000 3751 395367000 68.40 68.40 65.00 67.00 4.50 -6.29% 67.00 11 67.10 21 8.96
2023-11-10 2338 2382000 1566 157502600 66.60 66.90 65.60 66.20 0.80 -1.19% 66.20 6 66.30 8 8.85
2023-11-13 2338 1272000 835 85085500 66.30 67.50 66.30 66.70 0.50 0.76% 66.70 7 66.80 6 8.92
2023-11-14 2338 1162000 763 77524100 66.90 67.20 65.80 67.10 0.40 0.6% 67.00 51 67.10 7 8.97
2023-11-15 2338 1273000 930 85667100 67.90 67.90 66.90 66.90 0.20 -0.3% 66.90 34 67.00 7 15.78
2023-11-16 2338 967000 713 64223600 67.40 67.40 66.10 66.40 0.50 -0.75% 66.30 59 66.40 1 15.66
2023-11-17 2338 681000 444 45563200 66.60 67.20 66.60 67.00 0.60 0.9% 66.90 8 67.00 54 15.80
2023-11-20 2338 1216000 699 82156000 67.50 67.80 67.20 67.80 0.80 1.19% 67.80 24 67.90 31 15.99
2023-11-21 2338 1788000 1124 122185700 68.10 68.70 68.00 68.60 0.80 1.18% 68.60 25 68.70 29 16.18
2023-11-22 2338 759000 528 52044400 68.50 69.00 68.00 68.70 0.10 0.15% 68.70 23 68.80 13 16.20
2023-11-23 2338 2019000 1432 141265100 68.90 70.80 68.80 69.30 0.60 0.87% 69.20 20 69.30 10 16.34
2023-11-24 2338 1100000 697 75901000 69.80 69.90 68.50 68.80 0.50 -0.72% 68.80 32 68.90 7 16.23
2023-11-27 2338 870000 591 59417900 69.10 69.30 67.80 67.80 1.00 -1.45% 67.70 21 67.80 1 15.99
2023-11-28 2338 545000 402 37276400 67.80 68.90 67.80 68.50 0.70 1.03% 68.40 11 68.50 5 16.16
2023-11-29 2338 3512000 2242 248733800 69.00 72.50 69.00 71.00 2.50 3.65% 71.00 26 71.10 40 16.75
2023-11-30 2338 17790000 10219 1360344100 74.00 78.00 73.80 76.90 5.90 8.31% 76.90 58 77.00 76 18.14
2023-12-01 2338 8341000 4830 640116000 77.00 77.80 75.50 76.20 0.70 -0.91% 76.20 36 76.30 2 17.97
2023-12-04 2338 5617000 3764 418105600 76.70 76.80 73.20 73.20 3.00 -3.94% 73.20 23 73.30 2 17.26
2023-12-05 2338 2862000 1857 206760300 72.20 73.20 71.50 72.80 0.40 -0.55% 72.80 5 72.90 7 17.17
2023-12-06 2338 1514000 1050 109488300 73.20 73.20 71.80 72.20 0.60 -0.82% 72.20 4 72.30 15 17.03
2023-12-07 2338 2497000 1573 178024700 72.50 72.80 70.50 70.50 1.70 -2.35% 70.50 42 70.60 8 16.63
2023-12-08 2338 1136000 741 80510900 71.00 71.40 70.50 70.50 0.00 0% 70.40 16 70.50 2 16.63
2023-12-11 2338 692000 471 49070200 71.00 71.40 70.40 70.90 0.40 0.57% 70.90 10 71.00 15 16.72
2023-12-12 2338 923000 606 65634400 71.40 71.80 70.50 70.60 0.30 -0.42% 70.60 14 70.70 9 16.65
2023-12-13 2338 656000 487 46311700 70.90 70.90 70.50 70.50 0.10 -0.14% 70.50 36 70.60 1 16.63
2023-12-14 2338 1920000 1240 137886800 72.00 72.60 71.00 72.00 1.50 2.13% 71.90 3 72.00 53 16.98
2023-12-15 2338 1547000 1063 111789400 72.60 73.10 71.70 71.70 0.30 -0.42% 71.60 42 71.70 13 16.91
2023-12-18 2338 1081000 731 76813500 71.70 71.70 70.60 71.40 0.30 -0.42% 71.40 13 71.50 7 16.84
2023-12-19 2338 1464000 1035 103008200 71.40 71.40 69.80 70.70 0.70 -0.98% 70.60 16 70.70 13 16.67
2023-12-20 2338 1299000 950 92342900 71.00 72.40 70.40 70.40 0.30 -0.42% 70.30 35 70.40 49 16.60
2023-12-21 2338 626000 432 43850500 69.70 70.30 69.60 70.30 0.10 -0.14% 70.10 18 70.30 7 16.58
2023-12-22 2338 1693000 1193 117965100 70.50 70.60 69.30 69.30 1.00 -1.42% 69.30 33 69.50 12 16.34
2023-12-25 2338 816000 617 56356900 69.80 69.80 68.80 68.80 0.50 -0.72% 68.80 60 68.90 2 16.23
2023-12-26 2338 779000 585 54661200 69.60 70.70 69.40 70.50 1.70 2.47% 70.50 14 70.60 20 16.63
2023-12-27 2338 1439000 983 102677700 71.50 71.80 70.80 71.20 0.70 0.99% 71.20 17 71.30 15 16.79
2023-12-28 2338 1245000 774 88693800 71.60 71.70 70.50 71.30 0.10 0.14% 71.30 29 71.40 12 16.82
2023-12-29 2338 658000 481 46923000 71.70 71.70 70.80 71.10 0.20 -0.28% 71.10 10 71.20 1 16.77