和泰車(2207)每日收盤價分析
彰化一整天的股票觀查
今年
2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 609.00 0 0% | 609.00 0 0% | 626.00 17 2.79% | 616.00 -10 -1.6% | 609.00 -7 -1.14% | 601.00 -8 -1.31% | 600.00 -1 -0.17% | 600.00 0 0% | 600.00 0 0% | 598.00 -2 -0.33% | 599.00 1 0.17% | 599.00 0 0% | 599.00 0 0% | 607.00 8 1.34% | 611.00 4 0.66% | 608.33 | ||||||||||||||||
| 2 月 | 613.00 2 0.33% | 602.00 -11 -1.79% | 603.00 1 0.17% | 603.00 0 0% | 604.00 1 0.17% | 604.00 0 0% | 602.00 -2 -0.33% | 602.00 0 0% | 608.00 6 1% | 605.00 -3 -0.49% | 611.00 6 0.99% | 616.00 5 0.82% | 612.00 -4 -0.65% | 612.00 0 0% | 617.00 5 0.82% | 609.00 -8 -1.3% | 608.00 -1 -0.16% | 617.00 9 1.48% | 620.00 3 0.49% | 610.77 | ||||||||||||
| 3 月 | 622.00 2 0.32% | 605.00 -17 -2.73% | 603.00 -2 -0.33% | 604.00 1 0.17% | 603.00 -1 -0.17% | 601.00 -2 -0.33% | 600.00 -1 -0.17% | 596.00 -4 -0.67% | 600.00 4 0.67% | 605.00 5 0.83% | 612.00 7 1.16% | 612.00 0 0% | 616.00 4 0.65% | 622.00 6 0.97% | 615.00 -7 -1.13% | 611.00 -4 -0.65% | 616.00 5 0.82% | 620.00 4 0.65% | 619.00 -1 -0.16% | 608.00 -11 -1.78% | 602.00 -6 -0.99% | 608.46 | ||||||||||
| 4 月 | 613.00 11 1.83% | 611.00 -2 -0.33% | 552.00 -59 -9.66% | 567.00 15 2.72% | 537.00 -30 -5.29% | 586.00 49 9.12% | 593.00 7 1.19% | 599.00 6 1.01% | 595.00 -4 -0.67% | 585.00 -10 -1.68% | 589.00 4 0.68% | 587.00 -2 -0.34% | 594.00 7 1.19% | 597.00 3 0.51% | 611.00 14 2.35% | 606.00 -5 -0.82% | 612.00 6 0.99% | 614.00 2 0.33% | 611.00 -3 -0.49% | 619.00 8 1.31% | 594.28 | |||||||||||
| 5 月 | 620.00 1 0.16% | 625.00 5 0.81% | 650.00 25 4% | 642.00 -8 -1.23% | 637.00 -5 -0.78% | 647.00 10 1.57% | 650.00 3 0.46% | 646.00 -4 -0.62% | 647.00 1 0.15% | 624.00 -23 -3.55% | 629.00 5 0.8% | 615.00 -14 -2.23% | 611.00 -4 -0.65% | 644.00 33 5.4% | 641.00 -3 -0.47% | 626.00 -15 -2.34% | 626.00 0 0% | 618.00 -8 -1.28% | 622.00 4 0.65% | 638.00 16 2.57% | 630.62 | |||||||||||
| 6 月 | 611.00 -27 -4.23% | 600.00 -11 -1.8% | 592.00 -8 -1.33% | 589.00 -3 -0.51% | 588.00 -1 -0.17% | 588.00 0 0% | 591.00 3 0.51% | 588.00 -3 -0.51% | 585.00 -3 -0.51% | 583.00 -2 -0.34% | 578.00 -5 -0.86% | 575.00 -3 -0.52% | 562.00 -13 -2.26% | 545.00 -17 -3.02% | 537.00 -8 -1.47% | 555.00 18 3.35% | 560.00 5 0.9% | 567.00 7 1.25% | 573.00 6 1.06% | 564.00 -9 -1.57% | 575.28 | |||||||||||
| 7 月 | 584.00 20 3.55% | 565.00 -19 -3.25% | 572.00 7 1.24% | 565.00 -7 -1.22% | 565.00 0 0% | 561.00 -4 -0.71% | 562.00 1 0.18% | 560.00 -2 -0.36% | 560.00 0 0% | 559.00 -1 -0.18% | 552.00 -7 -1.25% | 550.00 -2 -0.36% | 549.00 -1 -0.18% | 555.00 6 1.09% | 552.00 -3 -0.54% | 546.00 -6 -1.09% | 568.00 22 4.03% | 560.00 -8 -1.41% | 563.00 3 0.54% | 564.00 1 0.18% | 558.00 -6 -1.06% | 564.00 6 1.08% | 552.00 -12 -2.13% | 560.22 | ||||||||
| 8 月 | 545.00 -7 -1.27% | 550.00 5 0.92% | 551.00 1 0.18% | 554.00 3 0.54% | 562.00 8 1.44% | 553.00 -9 -1.6% | 553.00 0 0% | 556.00 3 0.54% | 561.00 5 0.9% | 560.00 -1 -0.18% | 558.00 -2 -0.36% | 561.00 3 0.54% | 561.00 0 0% | 559.00 -2 -0.36% | 569.00 10 1.79% | 564.00 -5 -0.88% | 572.00 8 1.42% | 561.00 -11 -1.92% | 553.00 -8 -1.43% | 557.00 4 0.72% | 551.00 -6 -1.08% | 557.88 |
說明:最高漲幅:9.12%最低跌幅:-9.66% 最高價:650.00最低價:537.00平均價:593.4,灰色底表示週末,漲94天(613)元,跌89天(-733)元,平盤24天
9%=1,5%=1,4%=4,3%=5,2%=4,1%=48,0%=55,-0%=1,-1%=2,-2%=3,-3%=4,-4%=14,-5%=25,-6%=40,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | 2207 | 317214 | 1325 | 192233914 | 612.00 | 612.00 | 602.00 | 609.00 | 10.00 | 0% | 605.00 | 2 | 609.00 | 7 | 16.60 |
| 2025-01-03 | 2207 | 175281 | 262 | 106992086 | 610.00 | 614.00 | 605.00 | 609.00 | 0.00 | 0% | 609.00 | 1 | 610.00 | 1 | 16.60 |
| 2025-01-06 | 2207 | 323614 | 717 | 200919998 | 610.00 | 628.00 | 610.00 | 626.00 | 17.00 | 2.79% | 624.00 | 2 | 626.00 | 10 | 17.06 |
| 2025-01-07 | 2207 | 188290 | 412 | 116500463 | 626.00 | 635.00 | 616.00 | 616.00 | 10.00 | -1.6% | 615.00 | 19 | 619.00 | 1 | 16.79 |
| 2025-01-08 | 2207 | 262865 | 506 | 160777856 | 611.00 | 618.00 | 609.00 | 609.00 | 7.00 | -1.14% | 609.00 | 9 | 611.00 | 3 | 16.60 |
| 2025-01-09 | 2207 | 366855 | 942 | 221389894 | 609.00 | 609.00 | 601.00 | 601.00 | 8.00 | -1.31% | 601.00 | 8 | 603.00 | 5 | 16.38 |
| 2025-01-10 | 2207 | 304071 | 677 | 182107011 | 599.00 | 602.00 | 597.00 | 600.00 | 1.00 | -0.17% | 600.00 | 8 | 602.00 | 1 | 16.35 |
| 2025-01-13 | 2207 | 447477 | 1093 | 266219433 | 596.00 | 600.00 | 590.00 | 600.00 | 0.00 | 0% | 599.00 | 4 | 600.00 | 7 | 16.35 |
| 2025-01-14 | 2207 | 181539 | 310 | 109062941 | 599.00 | 606.00 | 598.00 | 600.00 | 0.00 | 0% | 600.00 | 43 | 602.00 | 1 | 16.35 |
| 2025-01-15 | 2207 | 272070 | 413 | 162913749 | 600.00 | 604.00 | 597.00 | 598.00 | 2.00 | -0.33% | 598.00 | 1 | 600.00 | 1 | 16.30 |
| 2025-01-16 | 2207 | 200336 | 387 | 120742884 | 603.00 | 608.00 | 599.00 | 599.00 | 1.00 | 0.17% | 599.00 | 11 | 604.00 | 7 | 16.33 |
| 2025-01-17 | 2207 | 139703 | 234 | 83860983 | 605.00 | 606.00 | 599.00 | 599.00 | 0.00 | 0% | 599.00 | 32 | 601.00 | 3 | 16.33 |
| 2025-01-20 | 2207 | 101319 | 254 | 60746362 | 602.00 | 602.00 | 599.00 | 599.00 | 0.00 | 0% | 599.00 | 56 | 600.00 | 1 | 16.33 |
| 2025-01-21 | 2207 | 158074 | 290 | 95815321 | 600.00 | 609.00 | 599.00 | 607.00 | 8.00 | 1.34% | 605.00 | 2 | 607.00 | 1 | 16.54 |
| 2025-01-22 | 2207 | 221386 | 389 | 134973725 | 611.00 | 611.00 | 606.00 | 611.00 | 4.00 | 0.66% | 610.00 | 74 | 612.00 | 20 | 16.65 |
| 2025-02-03 | 2207 | 428445 | 693 | 260954394 | 600.00 | 613.00 | 600.00 | 613.00 | 2.00 | 0.33% | 608.00 | 3 | 614.00 | 2 | 16.71 |
| 2025-02-04 | 2207 | 261178 | 519 | 158107535 | 617.00 | 618.00 | 602.00 | 602.00 | 11.00 | -1.79% | 602.00 | 9 | 605.00 | 1 | 16.41 |
| 2025-02-05 | 2207 | 331079 | 546 | 202263322 | 610.00 | 620.00 | 603.00 | 603.00 | 1.00 | 0.17% | 603.00 | 20 | 608.00 | 5 | 16.44 |
| 2025-02-06 | 2207 | 132386 | 678 | 79953138 | 610.00 | 610.00 | 603.00 | 603.00 | 0.00 | 0% | 603.00 | 81 | 604.00 | 3 | 16.44 |
| 2025-02-07 | 2207 | 195241 | 400 | 117483407 | 603.00 | 605.00 | 600.00 | 604.00 | 1.00 | 0.17% | 604.00 | 1 | 605.00 | 4 | 16.46 |
| 2025-02-10 | 2207 | 220530 | 498 | 132656386 | 601.00 | 604.00 | 599.00 | 604.00 | 0.00 | 0% | 604.00 | 1 | 605.00 | 3 | 16.46 |
| 2025-02-11 | 2207 | 154360 | 306 | 93387631 | 604.00 | 610.00 | 602.00 | 602.00 | 2.00 | -0.33% | 602.00 | 12 | 606.00 | 4 | 16.41 |
| 2025-02-12 | 2207 | 118943 | 268 | 71617408 | 605.00 | 605.00 | 601.00 | 602.00 | 0.00 | 0% | 602.00 | 20 | 603.00 | 2 | 16.41 |
| 2025-02-13 | 2207 | 244156 | 364 | 147992313 | 604.00 | 608.00 | 602.00 | 608.00 | 6.00 | 1% | 607.00 | 4 | 608.00 | 5 | 16.57 |
| 2025-02-14 | 2207 | 141169 | 318 | 85343807 | 606.00 | 608.00 | 603.00 | 605.00 | 3.00 | -0.49% | 605.00 | 18 | 606.00 | 5 | 16.49 |
| 2025-02-17 | 2207 | 144500 | 466 | 88172694 | 609.00 | 612.00 | 608.00 | 611.00 | 6.00 | 0.99% | 610.00 | 1 | 611.00 | 6 | 16.65 |
| 2025-02-18 | 2207 | 163400 | 340 | 100242457 | 610.00 | 616.00 | 607.00 | 616.00 | 5.00 | 0.82% | 611.00 | 1 | 616.00 | 11 | 16.79 |
| 2025-02-19 | 2207 | 141938 | 285 | 86881736 | 615.00 | 617.00 | 611.00 | 612.00 | 4.00 | -0.65% | 612.00 | 15 | 613.00 | 1 | 16.68 |
| 2025-02-20 | 2207 | 75281 | 274 | 45991750 | 611.00 | 612.00 | 609.00 | 612.00 | 0.00 | 0% | 612.00 | 16 | 613.00 | 1 | 16.68 |
| 2025-02-21 | 2207 | 181388 | 347 | 111777944 | 613.00 | 620.00 | 613.00 | 617.00 | 5.00 | 0.82% | 616.00 | 1 | 617.00 | 6 | 16.82 |
| 2025-02-24 | 2207 | 182420 | 759 | 111126223 | 611.00 | 612.00 | 606.00 | 609.00 | 8.00 | -1.3% | 609.00 | 2 | 610.00 | 2 | 16.60 |
| 2025-02-25 | 2207 | 209150 | 390 | 126682973 | 603.00 | 608.00 | 603.00 | 608.00 | 1.00 | -0.16% | 608.00 | 5 | 609.00 | 3 | 16.57 |
| 2025-02-26 | 2207 | 299440 | 673 | 182990117 | 605.00 | 617.00 | 604.00 | 617.00 | 9.00 | 1.48% | 615.00 | 3 | 617.00 | 4 | 16.82 |
| 2025-02-27 | 2207 | 611970 | 632 | 378153499 | 616.00 | 620.00 | 610.00 | 620.00 | 3.00 | 0.49% | 615.00 | 9 | 621.00 | 9 | 16.90 |
| 2025-03-03 | 2207 | 311295 | 573 | 191831445 | 612.00 | 622.00 | 608.00 | 622.00 | 2.00 | 0.32% | 619.00 | 2 | 622.00 | 1 | 16.95 |
| 2025-03-04 | 2207 | 419745 | 870 | 254076622 | 609.00 | 609.00 | 602.00 | 605.00 | 17.00 | -2.73% | 604.00 | 14 | 606.00 | 1 | 16.49 |
| 2025-03-05 | 2207 | 268897 | 452 | 162663279 | 605.00 | 610.00 | 602.00 | 603.00 | 2.00 | -0.33% | 603.00 | 13 | 608.00 | 1 | 16.44 |
| 2025-03-06 | 2207 | 121136 | 475 | 73387089 | 606.00 | 610.00 | 604.00 | 604.00 | 1.00 | 0.17% | 604.00 | 11 | 608.00 | 7 | 16.46 |
| 2025-03-07 | 2207 | 164969 | 364 | 99564528 | 604.00 | 605.00 | 603.00 | 603.00 | 1.00 | -0.17% | 603.00 | 48 | 607.00 | 2 | 16.44 |
| 2025-03-10 | 2207 | 216811 | 422 | 130438855 | 602.00 | 604.00 | 601.00 | 601.00 | 2.00 | -0.33% | 601.00 | 5 | 605.00 | 3 | 16.38 |
| 2025-03-11 | 2207 | 431155 | 1062 | 255434579 | 596.00 | 600.00 | 582.00 | 600.00 | 1.00 | -0.17% | 598.00 | 1 | 600.00 | 6 | 16.35 |
| 2025-03-12 | 2207 | 155508 | 396 | 92824983 | 596.00 | 600.00 | 595.00 | 596.00 | 4.00 | -0.67% | 596.00 | 5 | 600.00 | 9 | 16.24 |
| 2025-03-13 | 2207 | 108988 | 314 | 65518609 | 602.00 | 605.00 | 599.00 | 600.00 | 4.00 | 0.67% | 600.00 | 2 | 601.00 | 1 | 16.33 |
| 2025-03-14 | 2207 | 293710 | 419 | 178674940 | 608.00 | 613.00 | 605.00 | 605.00 | 5.00 | 0.83% | 605.00 | 14 | 609.00 | 1 | 16.47 |
| 2025-03-17 | 2207 | 260131 | 490 | 158504690 | 605.00 | 612.00 | 604.00 | 612.00 | 7.00 | 1.16% | 610.00 | 2 | 612.00 | 16 | 16.66 |
| 2025-03-18 | 2207 | 186731 | 379 | 114667804 | 615.00 | 618.00 | 610.00 | 612.00 | 0.00 | 0% | 611.00 | 4 | 613.00 | 2 | 16.66 |
| 2025-03-19 | 2207 | 310646 | 453 | 191226603 | 615.00 | 619.00 | 612.00 | 616.00 | 4.00 | 0.65% | 615.00 | 6 | 616.00 | 13 | 16.77 |
| 2025-03-20 | 2207 | 343474 | 577 | 213236595 | 618.00 | 623.00 | 617.00 | 622.00 | 6.00 | 0.97% | 619.00 | 3 | 622.00 | 23 | 16.93 |
| 2025-03-21 | 2207 | 615436 | 498 | 379182252 | 619.00 | 622.00 | 611.00 | 615.00 | 7.00 | -1.13% | 615.00 | 26 | 616.00 | 1 | 16.74 |
| 2025-03-24 | 2207 | 147800 | 318 | 90226555 | 618.00 | 622.00 | 607.00 | 611.00 | 4.00 | -0.65% | 610.00 | 8 | 611.00 | 23 | 16.63 |
| 2025-03-25 | 2207 | 141760 | 249 | 87024068 | 612.00 | 617.00 | 611.00 | 616.00 | 5.00 | 0.82% | 616.00 | 2 | 617.00 | 7 | 16.77 |
| 2025-03-26 | 2207 | 132842 | 285 | 82087775 | 614.00 | 620.00 | 613.00 | 620.00 | 4.00 | 0.65% | 618.00 | 2 | 620.00 | 27 | 16.88 |
| 2025-03-27 | 2207 | 112530 | 222 | 69438106 | 613.00 | 619.00 | 613.00 | 619.00 | 1.00 | -0.16% | 615.00 | 24 | 619.00 | 16 | 16.85 |
| 2025-03-28 | 2207 | 317378 | 524 | 193550565 | 614.00 | 617.00 | 604.00 | 608.00 | 11.00 | -1.78% | 608.00 | 10 | 609.00 | 1 | 16.55 |
| 2025-03-31 | 2207 | 357081 | 647 | 214615467 | 596.00 | 607.00 | 596.00 | 602.00 | 6.00 | -0.99% | 602.00 | 18 | 603.00 | 6 | 16.39 |
| 2025-04-01 | 2207 | 310735 | 424 | 189808830 | 601.00 | 616.00 | 601.00 | 613.00 | 11.00 | 1.83% | 610.00 | 2 | 614.00 | 7 | 16.68 |
| 2025-04-02 | 2207 | 143824 | 267 | 87675407 | 610.00 | 612.00 | 606.00 | 611.00 | 2.00 | -0.33% | 611.00 | 2 | 612.00 | 4 | 16.63 |
| 2025-04-07 | 2207 | 596125 | 1607 | 333637599 | 550.00 | 586.00 | 550.00 | 552.00 | 59.00 | -9.66% | 552.00 | 8 | 555.00 | 5 | 15.02 |
| 2025-04-08 | 2207 | 712524 | 1195 | 403515297 | 579.00 | 585.00 | 551.00 | 567.00 | 15.00 | 2.72% | 565.00 | 2 | 568.00 | 9 | 15.43 |
| 2025-04-09 | 2207 | 605153 | 1229 | 329125780 | 536.00 | 562.00 | 532.00 | 537.00 | 30.00 | -5.29% | 537.00 | 2 | 538.00 | 2 | 14.62 |
| 2025-04-10 | 2207 | 447852 | 926 | 262022277 | 590.00 | 590.00 | 571.00 | 586.00 | 49.00 | 9.12% | 586.00 | 4 | 587.00 | 19 | 15.95 |
| 2025-04-11 | 2207 | 470483 | 666 | 274132471 | 584.00 | 593.00 | 563.00 | 593.00 | 7.00 | 1.19% | 588.00 | 5 | 593.00 | 3 | 16.14 |
| 2025-04-14 | 2207 | 438770 | 755 | 258900659 | 584.00 | 600.00 | 576.00 | 599.00 | 6.00 | 1.01% | 595.00 | 3 | 599.00 | 1 | 16.30 |
| 2025-04-15 | 2207 | 344776 | 551 | 206778684 | 599.00 | 605.00 | 595.00 | 595.00 | 4.00 | -0.67% | 595.00 | 39 | 602.00 | 1 | 16.19 |
| 2025-04-16 | 2207 | 317238 | 705 | 186095643 | 587.00 | 591.00 | 582.00 | 585.00 | 10.00 | -1.68% | 585.00 | 2 | 589.00 | 6 | 15.92 |
| 2025-04-17 | 2207 | 236912 | 291 | 139848945 | 589.00 | 595.00 | 584.00 | 589.00 | 4.00 | 0.68% | 589.00 | 2 | 594.00 | 1 | 16.03 |
| 2025-04-18 | 2207 | 137864 | 270 | 81321288 | 587.00 | 594.00 | 586.00 | 587.00 | 2.00 | -0.34% | 587.00 | 2 | 592.00 | 2 | 15.98 |
| 2025-04-21 | 2207 | 116890 | 299 | 69012196 | 586.00 | 596.00 | 584.00 | 594.00 | 7.00 | 1.19% | 592.00 | 2 | 595.00 | 8 | 16.17 |
| 2025-04-22 | 2207 | 205072 | 333 | 122102025 | 596.00 | 601.00 | 588.00 | 597.00 | 3.00 | 0.51% | 597.00 | 14 | 599.00 | 3 | 16.25 |
| 2025-04-23 | 2207 | 366335 | 538 | 222405941 | 594.00 | 612.00 | 594.00 | 611.00 | 14.00 | 2.35% | 610.00 | 6 | 611.00 | 7 | 16.63 |
| 2025-04-24 | 2207 | 167320 | 240 | 101606761 | 607.00 | 610.00 | 605.00 | 606.00 | 5.00 | -0.82% | 606.00 | 6 | 608.00 | 2 | 16.49 |
| 2025-04-25 | 2207 | 80453 | 248 | 49196245 | 613.00 | 613.00 | 610.00 | 612.00 | 6.00 | 0.99% | 611.00 | 1 | 612.00 | 11 | 16.66 |
| 2025-04-28 | 2207 | 110247 | 357 | 67560478 | 615.00 | 615.00 | 610.00 | 614.00 | 2.00 | 0.33% | 613.00 | 1 | 614.00 | 2 | 16.71 |
| 2025-04-29 | 2207 | 402185 | 453 | 246713440 | 613.00 | 619.00 | 608.00 | 611.00 | 3.00 | -0.49% | 611.00 | 2 | 612.00 | 9 | 16.63 |
| 2025-04-30 | 2207 | 318670 | 404 | 195991251 | 609.00 | 619.00 | 609.00 | 619.00 | 8.00 | 1.31% | 619.00 | 2 | 620.00 | 26 | 16.85 |
| 2025-05-02 | 2207 | 136010 | 319 | 84075334 | 622.00 | 623.00 | 615.00 | 620.00 | 1.00 | 0.16% | 619.00 | 1 | 620.00 | 34 | 16.88 |
| 2025-05-05 | 2207 | 536938 | 1010 | 336429308 | 622.00 | 632.00 | 620.00 | 625.00 | 5.00 | 0.81% | 625.00 | 3 | 628.00 | 2 | 17.01 |
| 2025-05-06 | 2207 | 600356 | 1266 | 388239131 | 640.00 | 650.00 | 640.00 | 650.00 | 25.00 | 4% | 649.00 | 4 | 650.00 | 31 | 17.69 |
| 2025-05-07 | 2207 | 337664 | 596 | 217886568 | 652.00 | 652.00 | 640.00 | 642.00 | 8.00 | -1.23% | 642.00 | 5 | 643.00 | 4 | 17.47 |
| 2025-05-08 | 2207 | 186215 | 311 | 119212707 | 642.00 | 648.00 | 637.00 | 637.00 | 5.00 | -0.78% | 637.00 | 4 | 638.00 | 10 | 17.34 |
| 2025-05-09 | 2207 | 316018 | 557 | 203823369 | 633.00 | 649.00 | 633.00 | 647.00 | 10.00 | 1.57% | 646.00 | 8 | 647.00 | 1 | 17.61 |
| 2025-05-12 | 2207 | 177752 | 384 | 115632042 | 654.00 | 655.00 | 646.00 | 650.00 | 3.00 | 0.46% | 648.00 | 4 | 650.00 | 20 | 17.69 |
| 2025-05-13 | 2207 | 219106 | 383 | 141463401 | 645.00 | 650.00 | 642.00 | 646.00 | 4.00 | -0.62% | 645.00 | 3 | 646.00 | 8 | 17.58 |
| 2025-05-14 | 2207 | 375839 | 450 | 242981813 | 650.00 | 652.00 | 638.00 | 647.00 | 1.00 | 0.15% | 647.00 | 7 | 648.00 | 2 | 19.08 |
| 2025-05-15 | 2207 | 230473 | 673 | 145052022 | 642.00 | 643.00 | 624.00 | 624.00 | 23.00 | -3.55% | 624.00 | 9 | 625.00 | 10 | 18.40 |
| 2025-05-16 | 2207 | 157478 | 419 | 98489466 | 622.00 | 629.00 | 621.00 | 629.00 | 5.00 | 0.8% | 626.00 | 1 | 629.00 | 2 | 18.55 |
| 2025-05-19 | 2207 | 210447 | 3787 | 129482497 | 623.00 | 623.00 | 611.00 | 615.00 | 14.00 | -2.23% | 614.00 | 1 | 615.00 | 2 | 18.14 |
| 2025-05-20 | 2207 | 264252 | 743 | 161962486 | 622.00 | 622.00 | 611.00 | 611.00 | 4.00 | -0.65% | 611.00 | 21 | 617.00 | 1 | 18.02 |
| 2025-05-21 | 2207 | 463285 | 737 | 294210444 | 611.00 | 644.00 | 611.00 | 644.00 | 33.00 | 5.4% | 641.00 | 3 | 644.00 | 10 | 18.99 |
| 2025-05-22 | 2207 | 251766 | 382 | 160075830 | 635.00 | 641.00 | 628.00 | 641.00 | 3.00 | -0.47% | 637.00 | 28 | 641.00 | 1 | 18.90 |
| 2025-05-23 | 2207 | 263739 | 1293 | 164662203 | 633.00 | 633.00 | 620.00 | 626.00 | 15.00 | -2.34% | 622.00 | 1 | 626.00 | 7 | 18.46 |
| 2025-05-26 | 2207 | 338059 | 612 | 211344219 | 621.00 | 629.00 | 621.00 | 626.00 | 0.00 | 0% | 625.00 | 2 | 626.00 | 2 | 18.46 |
| 2025-05-27 | 2207 | 290362 | 693 | 179935504 | 626.00 | 629.00 | 616.00 | 618.00 | 8.00 | -1.28% | 617.00 | 7 | 618.00 | 1 | 18.22 |
| 2025-05-28 | 2207 | 301616 | 382 | 187869070 | 622.00 | 629.00 | 619.00 | 622.00 | 4.00 | 0.65% | 621.00 | 6 | 625.00 | 1 | 18.34 |
| 2025-05-29 | 2207 | 1551681 | 1130 | 983831438 | 633.00 | 638.00 | 615.00 | 638.00 | 16.00 | 2.57% | 632.00 | 10 | 638.00 | 6 | 18.81 |
| 2025-06-02 | 2207 | 529157 | 854 | 324728880 | 627.00 | 627.00 | 606.00 | 611.00 | 27.00 | -4.23% | 611.00 | 2 | 613.00 | 6 | 18.02 |
| 2025-06-03 | 2207 | 411172 | 882 | 248150283 | 613.00 | 614.00 | 600.00 | 600.00 | 11.00 | -1.8% | 600.00 | 67 | 602.00 | 8 | 17.69 |
| 2025-06-04 | 2207 | 559850 | 1386 | 333321005 | 603.00 | 604.00 | 592.00 | 592.00 | 8.00 | -1.33% | 592.00 | 9 | 593.00 | 7 | 17.46 |
| 2025-06-05 | 2207 | 315956 | 908 | 185897792 | 592.00 | 594.00 | 585.00 | 589.00 | 3.00 | -0.51% | 588.00 | 3 | 591.00 | 4 | 17.37 |
| 2025-06-06 | 2207 | 183736 | 553 | 108259273 | 589.00 | 592.00 | 587.00 | 588.00 | 1.00 | -0.17% | 588.00 | 8 | 590.00 | 3 | 17.34 |
| 2025-06-09 | 2207 | 159523 | 370 | 94045110 | 594.00 | 594.00 | 587.00 | 588.00 | 0.00 | 0% | 588.00 | 20 | 590.00 | 1 | 17.34 |
| 2025-06-10 | 2207 | 309482 | 556 | 183644792 | 591.00 | 598.00 | 589.00 | 591.00 | 3.00 | 0.51% | 591.00 | 2 | 593.00 | 1 | 17.43 |
| 2025-06-11 | 2207 | 293873 | 693 | 172549983 | 588.00 | 591.00 | 585.00 | 588.00 | 3.00 | -0.51% | 588.00 | 1 | 589.00 | 2 | 17.34 |
| 2025-06-12 | 2207 | 158490 | 390 | 92846524 | 590.00 | 590.00 | 585.00 | 585.00 | 3.00 | -0.51% | 585.00 | 28 | 586.00 | 1 | 17.25 |
| 2025-06-13 | 2207 | 406001 | 830 | 236326750 | 580.00 | 587.00 | 576.00 | 583.00 | 2.00 | -0.34% | 583.00 | 1 | 584.00 | 3 | 17.19 |
| 2025-06-17 | 2207 | 443073 | 751 | 257171083 | 589.00 | 589.00 | 578.00 | 578.00 | 6.00 | -0.86% | 578.00 | 5 | 579.00 | 4 | 17.05 |
| 2025-06-18 | 2207 | 303733 | 700 | 174890266 | 573.00 | 578.00 | 573.00 | 575.00 | 3.00 | -0.52% | 575.00 | 3 | 576.00 | 7 | 16.96 |
| 2025-06-19 | 2207 | 473514 | 1441 | 267243462 | 572.00 | 572.00 | 561.00 | 562.00 | 13.00 | -2.26% | 562.00 | 12 | 564.00 | 6 | 16.57 |
| 2025-06-20 | 2207 | 4164368 | 2864 | 2147483647 | 560.00 | 562.00 | 541.00 | 545.00 | 17.00 | -3.02% | 545.00 | 14 | 547.00 | 1 | 16.07 |
| 2025-06-23 | 2207 | 595829 | 1355 | 320457950 | 539.00 | 546.00 | 535.00 | 537.00 | 8.00 | -1.47% | 536.00 | 23 | 537.00 | 1 | 15.84 |
| 2025-06-24 | 2207 | 454724 | 782 | 251805068 | 552.00 | 557.00 | 547.00 | 555.00 | 18.00 | 3.35% | 555.00 | 1 | 556.00 | 10 | 16.37 |
| 2025-06-25 | 2207 | 245477 | 553 | 137448500 | 559.00 | 562.00 | 557.00 | 560.00 | 5.00 | 0.9% | 560.00 | 12 | 561.00 | 2 | 16.51 |
| 2025-06-26 | 2207 | 382813 | 755 | 217181161 | 568.00 | 571.00 | 563.00 | 567.00 | 7.00 | 1.25% | 567.00 | 3 | 568.00 | 1 | 16.72 |
| 2025-06-27 | 2207 | 421790 | 634 | 240676634 | 571.00 | 575.00 | 566.00 | 573.00 | 6.00 | 1.06% | 572.00 | 3 | 573.00 | 1 | 16.90 |
| 2025-06-30 | 2207 | 416939 | 646 | 236196968 | 573.00 | 574.00 | 564.00 | 564.00 | 9.00 | -1.57% | 564.00 | 9 | 565.00 | 16 | 16.63 |
| 2025-07-01 | 2207 | 992325 | 873 | 578654357 | 573.00 | 588.00 | 567.00 | 584.00 | 20.00 | 3.55% | 582.00 | 4 | 584.00 | 3 | 17.22 |
| 2025-07-02 | 2207 | 302394 | 664 | 170748157 | 568.00 | 569.00 | 560.00 | 565.00 | 0.00 | -3.25% | 564.00 | 2 | 565.00 | 1 | 16.66 |
| 2025-07-03 | 2207 | 163173 | 338 | 93121482 | 565.00 | 572.00 | 565.00 | 572.00 | 7.00 | 1.24% | 572.00 | 2 | 573.00 | 8 | 16.87 |
| 2025-07-04 | 2207 | 180458 | 406 | 101990009 | 572.00 | 572.00 | 562.00 | 565.00 | 7.00 | -1.22% | 565.00 | 1 | 566.00 | 1 | 16.66 |
| 2025-07-07 | 2207 | 142083 | 441 | 80044204 | 562.00 | 570.00 | 557.00 | 565.00 | 0.00 | 0% | 563.00 | 2 | 565.00 | 13 | 16.66 |
| 2025-07-08 | 2207 | 201518 | 340 | 113104222 | 565.00 | 565.00 | 559.00 | 561.00 | 4.00 | -0.71% | 560.00 | 3 | 562.00 | 5 | 16.54 |
| 2025-07-09 | 2207 | 296459 | 334 | 166485441 | 563.00 | 564.00 | 558.00 | 562.00 | 1.00 | 0.18% | 561.00 | 1 | 562.00 | 13 | 16.57 |
| 2025-07-10 | 2207 | 338312 | 465 | 188841898 | 557.00 | 561.00 | 551.00 | 560.00 | 2.00 | -0.36% | 558.00 | 2 | 561.00 | 4 | 16.51 |
| 2025-07-11 | 2207 | 274545 | 362 | 153665119 | 558.00 | 564.00 | 556.00 | 560.00 | 0.00 | 0% | 560.00 | 3 | 561.00 | 1 | 16.51 |
| 2025-07-14 | 2207 | 180496 | 554 | 100463623 | 564.00 | 564.00 | 553.00 | 559.00 | 1.00 | -0.18% | 558.00 | 1 | 560.00 | 12 | 16.48 |
| 2025-07-15 | 2207 | 358987 | 490 | 198605492 | 554.00 | 558.00 | 551.00 | 552.00 | 7.00 | -1.25% | 552.00 | 7 | 555.00 | 1 | 16.28 |
| 2025-07-16 | 2207 | 193297 | 573 | 106603235 | 549.00 | 557.00 | 548.00 | 550.00 | 2.00 | -0.36% | 550.00 | 20 | 552.00 | 3 | 16.22 |
| 2025-07-17 | 2207 | 130167 | 422 | 71530415 | 550.00 | 553.00 | 547.00 | 549.00 | 1.00 | -0.18% | 549.00 | 1 | 550.00 | 2 | 16.19 |
| 2025-07-18 | 2207 | 145935 | 325 | 80680444 | 555.00 | 555.00 | 549.00 | 555.00 | 6.00 | 1.09% | 554.00 | 1 | 555.00 | 5 | 16.37 |
| 2025-07-21 | 2207 | 217452 | 490 | 119995894 | 553.00 | 555.00 | 548.00 | 552.00 | 3.00 | -0.54% | 550.00 | 2 | 552.00 | 2 | 16.28 |
| 2025-07-22 | 2207 | 216444 | 807 | 118049499 | 549.00 | 550.00 | 542.00 | 546.00 | 6.00 | -1.09% | 545.00 | 2 | 547.00 | 9 | 16.10 |
| 2025-07-23 | 2207 | 387526 | 712 | 218165871 | 554.00 | 569.00 | 551.00 | 568.00 | 22.00 | 4.03% | 567.00 | 9 | 568.00 | 3 | 16.75 |
| 2025-07-24 | 2207 | 170456 | 384 | 96125322 | 570.00 | 574.00 | 557.00 | 560.00 | 8.00 | -1.41% | 560.00 | 6 | 561.00 | 2 | 16.51 |
| 2025-07-25 | 2207 | 160030 | 309 | 89934478 | 555.00 | 566.00 | 555.00 | 563.00 | 3.00 | 0.54% | 561.00 | 2 | 563.00 | 6 | 16.60 |
| 2025-07-28 | 2207 | 160956 | 393 | 90722985 | 564.00 | 567.00 | 559.00 | 564.00 | 1.00 | 0.18% | 563.00 | 2 | 564.00 | 6 | 16.63 |
| 2025-07-29 | 2207 | 142268 | 375 | 79447074 | 564.00 | 564.00 | 555.00 | 558.00 | 6.00 | -1.06% | 557.00 | 2 | 559.00 | 1 | 16.46 |
| 2025-07-30 | 2207 | 221118 | 535 | 124592948 | 559.00 | 568.00 | 557.00 | 564.00 | 6.00 | 1.08% | 563.00 | 1 | 564.00 | 3 | 16.63 |
| 2025-07-31 | 2207 | 332456 | 681 | 184178858 | 557.00 | 560.00 | 552.00 | 552.00 | 12.00 | -2.13% | 552.00 | 2 | 553.00 | 5 | 16.28 |
| 2025-08-01 | 2207 | 320375 | 878 | 174540943 | 544.00 | 547.00 | 539.00 | 545.00 | 7.00 | -1.27% | 545.00 | 1 | 546.00 | 5 | 16.07 |
| 2025-08-04 | 2207 | 190539 | 459 | 104009756 | 540.00 | 551.00 | 539.00 | 550.00 | 5.00 | 0.92% | 548.00 | 1 | 550.00 | 3 | 16.22 |
| 2025-08-05 | 2207 | 187147 | 417 | 102687038 | 546.00 | 552.00 | 545.00 | 551.00 | 1.00 | 0.18% | 550.00 | 6 | 551.00 | 10 | 16.25 |
| 2025-08-06 | 2207 | 193365 | 387 | 106919622 | 549.00 | 556.00 | 547.00 | 554.00 | 3.00 | 0.54% | 551.00 | 11 | 554.00 | 1 | 16.34 |
| 2025-08-07 | 2207 | 271007 | 394 | 151766140 | 555.00 | 563.00 | 555.00 | 562.00 | 8.00 | 1.44% | 560.00 | 3 | 562.00 | 22 | 16.57 |
| 2025-08-08 | 2207 | 107186 | 399 | 59552896 | 560.00 | 564.00 | 552.00 | 553.00 | 9.00 | -1.6% | 552.00 | 3 | 553.00 | 2 | 16.31 |
| 2025-08-11 | 2207 | 77087 | 382 | 42442983 | 551.00 | 553.00 | 547.00 | 553.00 | 0.00 | 0% | 553.00 | 1 | 555.00 | 12 | 16.31 |
| 2025-08-12 | 2207 | 150152 | 322 | 83360716 | 549.00 | 558.00 | 549.00 | 556.00 | 3.00 | 0.54% | 555.00 | 1 | 556.00 | 1 | 16.40 |
| 2025-08-13 | 2207 | 148814 | 325 | 83269489 | 561.00 | 564.00 | 556.00 | 561.00 | 5.00 | 0.9% | 558.00 | 1 | 561.00 | 9 | 18.41 |
| 2025-08-14 | 2207 | 145173 | 294 | 81736270 | 564.00 | 568.00 | 560.00 | 560.00 | 1.00 | -0.18% | 560.00 | 15 | 561.00 | 1 | 18.38 |
| 2025-08-15 | 2207 | 84587 | 315 | 47181727 | 560.00 | 560.00 | 555.00 | 558.00 | 2.00 | -0.36% | 557.00 | 6 | 558.00 | 1 | 18.31 |
| 2025-08-18 | 2207 | 141379 | 356 | 79098624 | 555.00 | 561.00 | 555.00 | 561.00 | 3.00 | 0.54% | 559.00 | 1 | 561.00 | 3 | 18.41 |
| 2025-08-19 | 2207 | 262509 | 553 | 145116283 | 556.00 | 561.00 | 546.00 | 561.00 | 0.00 | 0% | 560.00 | 2 | 561.00 | 3 | 18.41 |
| 2025-08-20 | 2207 | 224790 | 421 | 125663772 | 561.00 | 562.00 | 555.00 | 559.00 | 2.00 | -0.36% | 558.00 | 2 | 559.00 | 4 | 18.35 |
| 2025-08-21 | 2207 | 220451 | 436 | 125078654 | 562.00 | 570.00 | 562.00 | 569.00 | 10.00 | 1.79% | 567.00 | 1 | 569.00 | 2 | 18.67 |
| 2025-08-22 | 2207 | 135334 | 725 | 76194089 | 565.00 | 567.00 | 561.00 | 564.00 | 5.00 | -0.88% | 563.00 | 3 | 566.00 | 3 | 18.51 |
| 2025-08-25 | 2207 | 130939 | 376 | 74684415 | 564.00 | 573.00 | 564.00 | 572.00 | 8.00 | 1.42% | 570.00 | 1 | 572.00 | 2 | 18.77 |
| 2025-08-26 | 2207 | 840087 | 873 | 472782643 | 566.00 | 571.00 | 561.00 | 561.00 | 11.00 | -1.92% | 561.00 | 25 | 562.00 | 13 | 18.41 |
| 2025-08-27 | 2207 | 329027 | 751 | 182869740 | 559.00 | 562.00 | 553.00 | 553.00 | 8.00 | -1.43% | 553.00 | 19 | 554.00 | 1 | 18.15 |
| 2025-08-28 | 2207 | 237605 | 342 | 132405493 | 550.00 | 561.00 | 550.00 | 557.00 | 4.00 | 0.72% | 556.00 | 5 | 557.00 | 3 | 18.28 |
| 2025-08-29 | 2207 | 142307 | 368 | 78659627 | 557.00 | 557.00 | 551.00 | 551.00 | 6.00 | -1.08% | 551.00 | 17 | 554.00 | 7 | 18.08 |