晶華(2707)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　169.00
0
0%		168.00
-1
-0.59%		 　167.00
-1
-0.6%		166.00
-1
-0.6%		166.00
0
0%		171.00
5
3.01%		172.00
1
0.58%		 　168.50
-3.5
-2.03%		168.00
-0.5
-0.3%		167.00
-1
-0.6%		166.50
-0.5
-0.3%		167.50
1
0.6%		 　167.50
0
0%		 　　　　　　　　151.50
-16
-9.55%		153.00
1.5
0.99%		165.42
2 月 　150.00
-3
-1.96%		151.50
1.5
1%		148.00
-3.5
-2.31%		150.50
2.5
1.69%		150.00
-0.5
-0.33%		 　149.00
-1
-0.67%		149.50
0.5
0.34%		152.00
2.5
1.67%		153.00
1
0.66%		153.00
0
0%		 　151.00
-2
-1.31%		151.50
0.5
0.33%		152.00
0.5
0.33%		151.00
-1
-0.66%		152.00
1
0.66%		 　151.00
-1
-0.66%		149.50
-1.5
-0.99%		149.00
-0.5
-0.33%		148.50
-0.5
-0.34%		 150.48
3 月　150.00
1.5
1.01%		149.50
-0.5
-0.33%		150.00
0.5
0.33%		150.00
0
0%		150.00
0
0%		 　147.00
-3
-2%		150.00
3
2.04%		148.00
-2
-1.33%		142.00
-6
-4.05%		138.00
-4
-2.82%		 　130.00
-8
-5.8%		120.00
-10
-7.69%		110.50
-9.5
-7.92%		99.50
-11
-9.95%		100.00
0.5
0.5%		 　94.80
-5.2
-5.2%		104.00
9.2
9.7%		112.00
8
7.69%		109.50
-2.5
-2.23%		113.50
4
3.65%		 　111.50
-2
-1.76%		109.50
-2
-1.79%		125.87
4 月108.00
-1.5
-1.37%		 　　　108.00
0
0%		111.00
3
2.78%		115.00
4
3.6%		117.00
2
1.74%		117.00
0
0%		 　116.00
-1
-0.85%		119.50
3.5
3.02%		131.00
11.5
9.62%		127.50
-3.5
-2.67%		128.00
0.5
0.39%		 　130.50
2.5
1.95%		125.50
-5
-3.83%		125.50
0
0%		124.50
-1
-0.8%		122.00
-2.5
-2.01%		 　128.50
6.5
5.33%		129.00
0.5
0.39%		134.00
5
3.88%		141.50
7.5
5.6%		 123.36
5 月　　　142.00
0.5
0.35%		143.00
1
0.7%		140.00
-3
-2.1%		 139.00
-1
-0.71%		 　142.50
3.5
2.52%		140.00
-2.5
-1.75%		137.50
-2.5
-1.79%		135.00
-2.5
-1.82%		136.50
1.5
1.11%		 　138.00
1.5
1.1%		140.00
2
1.45%		138.50
-1.5
-1.07%		140.50
2
1.44%		138.50
-2
-1.42%		 　148.50
10
7.22%		150.00
1.5
1.01%		151.00
1
0.67%		147.50
-3.5
-2.32%		157.00
9.5
6.44%		 143.24
6 月154.00
-3
-1.91%		154.00
0
0%		156.00
2
1.3%		156.00
0
0%		156.00
0
0%		 　162.00
6
3.85%		160.00
-2
-1.23%		159.50
-0.5
-0.31%		155.00
-4.5
-2.82%		154.00
-1
-0.65%		 　153.00
-1
-0.65%		154.50
1.5
0.98%		154.50
0
0%		153.00
-1.5
-0.97%		150.50
-2.5
-1.63%		 　150.00
-0.5
-0.33%		148.00
-2
-1.33%		151.50
3.5
2.36%		 　　　148.00
-3.5
-2.31%		150.50
2.5
1.69%		 153.72
7 月150.00
-0.5
-0.33%		149.50
-0.5
-0.33%		149.50
0
0%		 　149.50
0
0%		148.00
-1.5
-1%		148.50
0.5
0.34%		147.50
-1
-0.67%		 　　146.50
-1
-0.68%		146.00
-0.5
-0.34%		147.00
1
0.68%		146.00
-1
-0.68%		144.00
-2
-1.37%		 　142.50
-1.5
-1.04%		142.00
-0.5
-0.35%		142.00
0
0%		143.00
1
0.7%		 　　135.50
-7.5
-5.24%		133.00
-2.5
-1.85%		136.50
3.5
2.63%		136.00
-0.5
-0.37%		136.50
0.5
0.37%		143.72
8 月 　133.00
-3.5
-2.56%		134.00
1
0.75%		133.50
-0.5
-0.37%		133.50
0
0%		135.00
1.5
1.12%		 　　134.50
-0.5
-0.37%		132.00
-2.5
-1.86%		133.00
1
0.76%		133.50
0.5
0.38%		 　134.50
1
0.75%		134.50
0
0%		133.00
-1.5
-1.12%		131.00
-2
-1.5%		132.00
1
0.76%		 　130.50
-1.5
-1.14%		132.00
1.5
1.15%		132.50
0.5
0.38%		131.50
-1
-0.75%		131.00
-0.5
-0.38%		 131.50
0.5
0.38%		132.75
9 月132.00
0.5
0.38%		135.50
3.5
2.65%		134.50
-1
-0.74%		131.50
-3
-2.23%		 　131.50
0
0%		 　132.50
1
0.76%		132.00
-0.5
-0.38%		 　132.00
0
0%		 132.00
0
0%		134.00
2
1.52%		135.00
1
0.75%		 　　132.50
-2.5
-1.85%		 129.50
-3
-2.26%		130.00
0.5
0.39%		 　　133.00
3
2.31%		133.00
0
0%		 132.31
10 月　　　　　132.00
-1
-0.75%		 132.00
0
0%		 　　131.00
-1
-0.76%		131.00
0
0%		131.00
0
0%		130.50
-0.5
-0.38%		130.00
-0.5
-0.38%		 　　130.50
0.5
0.38%		129.00
-1.5
-1.15%		127.00
-2
-1.55%		129.00
2
1.57%		 　129.00
0
0%		129.00
0
0%		129.00
0
0%		127.00
-2
-1.55%		127.50
0.5
0.39%		 129.74
11 月　127.50
0
0%		127.50
0
0%		128.50
1
0.78%		128.00
-0.5
-0.39%		128.00
0
0%		 　128.00
0
0%		140.50
12.5
9.77%		138.00
-2.5
-1.78%		135.00
-3
-2.17%		134.00
-1
-0.74%		 　134.50
0.5
0.37%		 138.50
4
2.97%		139.00
0.5
0.36%		 　　137.50
-1.5
-1.08%		138.00
0.5
0.36%		143.50
5.5
3.99%		145.00
1.5
1.05%		143.50
-1.5
-1.03%		 　141.00
-2.5
-1.74%		 135.78
12 月139.50
-1.5
-1.06%		139.50
0
0%		 142.00
2.5
1.79%		 　140.00
-2
-1.41%		 　　137.50
-2.5
-1.79%		 　　　140.50
3
2.18%		 138.50
-2
-1.42%		 　137.00
-1.5
-1.08%		135.50
-1.5
-1.09%		 　136.00
0.5
0.37%		 　134.50
-1.5
-1.1%		133.50
-1
-0.74%		135.00
1.5
1.12%		　137.86

說明:最高漲幅:9.77%最低跌幅:-9.95% 最高價:172.00最低價:94.80平均價:139.17,灰色底表示週末,漲104天(257.7)元,跌142天(-335.4)元,平盤43天
10%=3,8%=1,7%=2,6%=2,5%=2,4%=6,3%=9,2%=16,1%=37,0%=69,-0%=2,-1%=2,-2%=2,-3%=3,-4%=4,-5%=5,-6%=23,-7%=39,-8%=62,

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
2020-01-02 2707 75641 77 12781146 169.00 169.50 168.50 169.00 1.00 0% 169.00 13 169.50 4 15.68
2020-01-03 2707 172087 160 28968656 169.00 169.00 168.00 168.00 1.00 -0.59% 168.00 2 168.50 2 15.58
2020-01-06 2707 202276 203 33699222 167.00 167.50 166.00 167.00 1.00 -0.6% 166.50 6 167.00 2 15.49
2020-01-07 2707 185354 190 30851618 167.00 167.50 166.00 166.00 1.00 -0.6% 166.00 22 166.50 3 15.40
2020-01-08 2707 151000 142 24984500 166.00 166.00 164.50 166.00 0.00 0% 165.50 1 166.00 2 15.40
2020-01-09 2707 495578 407 84413338 166.50 172.00 166.50 171.00 5.00 3.01% 170.50 12 171.00 6 15.86
2020-01-10 2707 490113 387 84082436 172.00 173.00 170.00 172.00 1.00 0.58% 171.50 27 172.00 10 15.96
2020-01-13 2707 580538 478 97009422 167.50 169.00 166.00 168.50 3.50 -2.03% 168.50 10 169.00 14 15.63
2020-01-14 2707 229182 158 38463258 169.00 169.00 167.00 168.00 0.50 -0.3% 168.00 2 168.50 16 15.58
2020-01-15 2707 254135 215 42444680 167.50 167.50 166.50 167.00 1.00 -0.6% 167.00 5 167.50 31 15.49
2020-01-16 2707 214097 142 35621246 166.00 167.00 166.00 166.50 0.50 -0.3% 166.50 28 167.00 15 15.45
2020-01-17 2707 169334 122 28429112 167.00 169.00 167.00 167.50 1.00 0.6% 167.50 28 168.00 6 15.54
2020-01-20 2707 149191 137 25111588 167.50 169.00 167.50 167.50 0.00 0% 167.50 9 168.00 5 15.54
2020-01-30 2707 1109507 971 171743578 155.00 158.00 151.50 151.50 16.00 -9.55% 151.50 28 152.00 4 14.05
2020-01-31 2707 494430 435 75720150 151.50 156.00 151.50 153.00 1.50 0.99% 153.00 13 153.50 7 14.19
2020-02-03 2707 575236 493 85519608 148.50 151.00 145.50 150.00 3.00 -1.96% 150.00 218 151.00 1 13.91
2020-02-04 2707 262835 246 39703255 150.00 152.00 150.00 151.50 1.50 1% 151.00 216 151.50 3 14.05
2020-02-05 2707 566901 522 84649150 151.50 151.50 147.50 148.00 3.50 -2.31% 147.50 34 148.00 1 13.73
2020-02-06 2707 322494 272 48300594 148.50 151.00 148.00 150.50 2.50 1.69% 150.00 156 150.50 14 13.96
2020-02-07 2707 255247 209 38210797 150.50 150.50 148.00 150.00 0.50 -0.33% 150.00 82 150.50 4 13.91
2020-02-10 2707 240605 216 35971250 148.00 151.00 148.00 149.00 1.00 -0.67% 149.00 28 149.50 14 13.82
2020-02-11 2707 153495 147 22931740 149.00 150.00 148.50 149.50 0.50 0.34% 149.50 2 150.00 15 13.87
2020-02-12 2707 319615 257 48555595 150.00 153.50 149.50 152.00 2.50 1.67% 152.00 13 152.50 4 14.10
2020-02-13 2707 181000 160 27676000 153.00 153.50 152.00 153.00 1.00 0.66% 153.00 8 153.50 14 14.19
2020-02-14 2707 164160 149 25226140 153.00 154.50 153.00 153.00 0.00 0% 153.00 31 153.50 6 14.19
2020-02-17 2707 192006 175 29087418 152.00 152.00 151.00 151.00 2.00 -1.31% 151.00 19 152.00 11 14.01
2020-02-18 2707 200873 162 30576696 151.00 154.00 151.00 151.50 0.50 0.33% 151.50 1 152.00 3 14.05
2020-02-19 2707 97000 84 14721000 151.50 152.50 151.50 152.00 0.50 0.33% 152.00 7 152.50 7 14.10
2020-02-20 2707 166417 159 25176384 152.00 152.50 150.50 151.00 1.00 -0.66% 151.00 1 151.50 14 14.01
2020-02-21 2707 137000 106 20771500 151.00 152.00 151.00 152.00 1.00 0.66% 151.50 14 152.00 15 14.10
2020-02-24 2707 144000 118 21718500 151.50 151.50 150.00 151.00 1.00 -0.66% 150.50 27 151.00 1 14.01
2020-02-25 2707 347503 270 52016459 150.00 150.50 148.00 149.50 1.50 -0.99% 149.50 5 150.00 7 13.87
2020-02-26 2707 136000 121 20298000 149.00 150.00 148.50 149.00 0.50 -0.33% 149.00 41 149.50 3 13.82
2020-02-27 2707 208538 196 30942700 149.00 149.00 148.00 148.50 0.50 -0.34% 148.50 1 149.00 19 13.78
2020-03-02 2707 322168 254 48039277 147.50 151.00 146.50 150.00 1.50 1.01% 149.50 3 150.00 3 13.91
2020-03-03 2707 161000 121 24159500 151.00 151.00 149.50 149.50 0.50 -0.33% 149.00 24 150.00 2 13.87
2020-03-04 2707 170965 139 25624730 149.50 150.50 149.00 150.00 0.50 0.33% 149.50 1 150.50 17 13.91
2020-03-05 2707 76663 79 11528777 151.00 151.00 150.00 150.00 0.00 0% 150.00 45 150.50 15 13.91
2020-03-06 2707 139000 104 20815500 149.50 150.00 149.00 150.00 0.00 0% 150.00 14 150.50 16 13.91
2020-03-09 2707 309723 300 45800004 149.00 149.50 147.00 147.00 3.00 -2% 146.50 15 147.00 11 13.64
2020-03-10 2707 346216 259 51151900 146.50 150.50 145.00 150.00 3.00 2.04% 150.00 14 150.50 19 13.91
2020-03-11 2707 249085 179 37192620 147.50 150.50 147.50 148.00 2.00 -1.33% 148.00 11 148.50 2 13.73
2020-03-12 2707 622336 436 89412384 148.00 148.00 141.50 142.00 6.00 -4.05% 142.00 25 142.50 6 13.17
2020-03-13 2707 563000 427 76337500 135.00 138.00 134.00 138.00 4.00 -2.82% 137.00 1 138.00 8 12.80
2020-03-16 2707 611994 489 81317208 135.00 136.00 130.00 130.00 8.00 -5.8% 130.00 6 130.50 9 12.06
2020-03-17 2707 681471 605 83763462 126.00 128.00 120.00 120.00 10.00 -7.69% 120.00 4 120.50 2 11.13
2020-03-18 2707 906212 695 102645456 120.00 120.00 110.00 110.50 9.50 -7.92% 110.00 86 110.50 5 10.25
2020-03-19 2707 877931 613 87595513 100.00 102.00 99.50 99.50 11.00 -9.95% 0.00 0 99.50 86 9.23
2020-03-20 2707 880341 625 89279423 99.50 104.00 99.50 100.00 0.50 0.5% 100.00 61 100.50 1 9.28
2020-03-23 2707 786951 497 72368247 93.20 95.00 90.00 94.80 5.20 -5.2% 94.80 3 94.90 11 8.79
2020-03-24 2707 564707 476 57480528 97.20 104.00 97.20 104.00 9.20 9.7% 104.00 11 0.00 0 9.86
2020-03-25 2707 993837 784 110436418 109.00 114.00 107.00 112.00 8.00 7.69% 111.00 1 112.00 8 10.62
2020-03-26 2707 503885 404 55264560 113.50 114.00 107.00 109.50 2.50 -2.23% 109.00 37 110.00 21 10.38
2020-03-27 2707 682508 515 77780412 113.50 117.50 112.50 113.50 4.00 3.65% 113.00 2 113.50 13 10.76
2020-03-30 2707 418910 330 45964240 110.50 111.50 108.00 111.50 2.00 -1.76% 111.00 1 111.50 1 10.57
2020-03-31 2707 332681 280 36769453 113.50 114.00 109.00 109.50 2.00 -1.79% 109.00 45 109.50 1 10.38
2020-04-01 2707 414403 346 44998830 110.00 110.50 107.00 108.00 1.50 -1.37% 107.50 6 108.50 23 10.24
2020-04-06 2707 497800 404 53045200 107.50 108.00 105.00 108.00 0.00 0% 107.50 14 108.00 23 10.24
2020-04-07 2707 438351 353 48777187 114.50 114.50 109.50 111.00 3.00 2.78% 111.00 11 111.50 15 10.52
2020-04-08 2707 936714 655 105385824 111.00 115.00 109.50 115.00 4.00 3.6% 114.00 1 115.00 24 10.90
2020-04-09 2707 796876 627 93144620 116.50 119.50 115.00 117.00 2.00 1.74% 117.00 10 117.50 17 11.09
2020-04-10 2707 387335 297 44960528 117.00 117.00 115.00 117.00 0.00 0% 116.50 13 117.00 24 11.09
2020-04-13 2707 474551 395 54869967 116.00 117.00 114.00 116.00 1.00 -0.85% 115.50 8 116.00 5 11.00
2020-04-14 2707 582055 419 68813624 116.00 120.00 116.00 119.50 3.50 3.02% 119.50 6 120.00 34 11.33
2020-04-15 2707 1167615 889 150144565 121.00 131.00 121.00 131.00 11.50 9.62% 131.00 49 0.00 0 12.42
2020-04-16 2707 716930 630 91879358 130.50 130.50 126.00 127.50 3.50 -2.67% 127.50 7 128.00 2 12.09
2020-04-17 2707 716194 577 93165720 131.00 133.50 127.50 128.00 0.50 0.39% 128.00 21 128.50 2 12.13
2020-04-20 2707 430707 370 55369255 128.00 131.50 126.00 130.50 2.50 1.95% 130.00 17 130.50 13 12.37
2020-04-21 2707 676990 544 86322240 129.00 131.00 125.50 125.50 5.00 -3.83% 125.50 12 126.50 8 11.90
2020-04-22 2707 421224 335 51965060 124.00 125.50 120.00 125.50 0.00 0% 125.00 12 125.50 4 11.90
2020-04-23 2707 274199 257 34340574 126.50 127.00 124.50 124.50 1.00 -0.8% 124.50 9 125.00 5 11.80
2020-04-24 2707 325592 302 39846107 124.00 124.00 122.00 122.00 2.50 -2.01% 122.00 31 122.50 20 11.56
2020-04-27 2707 487804 405 61654807 125.00 128.50 124.00 128.50 6.50 5.33% 128.50 12 129.00 22 12.18
2020-04-28 2707 407846 356 52718980 131.00 131.00 127.00 129.00 0.50 0.39% 129.00 25 129.50 11 12.23
2020-04-29 2707 762178 571 101134617 130.00 134.50 130.00 134.00 5.00 3.88% 133.50 2 134.00 4 12.70
2020-04-30 2707 1382074 1144 194774508 136.00 144.00 136.00 141.50 7.50 5.6% 141.50 19 142.00 2 13.41
2020-05-04 2707 1287333 888 182142283 139.00 145.50 136.00 142.00 0.50 0.35% 142.00 1 142.50 3 13.46
2020-05-05 2707 722298 603 103397556 143.50 144.50 141.50 143.00 1.00 0.7% 142.50 18 143.00 14 13.55
2020-05-06 2707 584000 477 83060000 144.00 145.00 140.00 140.00 3.00 -2.1% 140.00 69 140.50 2 13.27
2020-05-08 2707 606900 478 85086000 141.00 141.50 138.50 139.00 1.00 -0.71% 139.00 28 139.50 3 14.85
2020-05-11 2707 537028 474 76879487 141.00 145.00 141.00 142.50 3.50 2.52% 142.50 3 143.00 23 15.22
2020-05-12 2707 439000 338 61617000 142.50 143.00 139.50 140.00 2.50 -1.75% 139.50 51 140.00 26 14.96
2020-05-13 2707 580000 454 80209500 139.00 140.00 137.00 137.50 2.50 -1.79% 137.50 69 138.00 101 14.69
2020-05-14 2707 692000 490 94055000 137.00 139.00 135.00 135.00 2.50 -1.82% 135.00 140 136.00 116 14.42
2020-05-15 2707 373000 295 50635500 136.00 137.50 134.00 136.50 1.50 1.11% 136.00 30 136.50 13 14.58
2020-05-18 2707 351394 270 48629266 137.00 140.00 137.00 138.00 1.50 1.1% 137.50 14 139.00 31 14.74
2020-05-19 2707 362000 283 50775500 141.00 142.00 139.00 140.00 2.00 1.45% 139.50 13 140.00 78 14.96
2020-05-20 2707 268000 183 37327500 140.00 140.00 138.00 138.50 1.50 -1.07% 138.50 8 139.00 6 14.80
2020-05-21 2707 530000 424 73924500 139.00 142.00 138.00 140.50 2.00 1.44% 140.00 12 140.50 2 15.01
2020-05-22 2707 300000 228 41719000 140.50 140.50 138.00 138.50 2.00 -1.42% 138.50 23 139.00 36 14.80
2020-05-25 2707 1938000 1468 281668500 140.00 149.50 139.00 148.50 10.00 7.22% 148.00 54 148.50 9 15.87
2020-05-26 2707 2264619 1677 343273775 151.00 153.50 149.00 150.00 1.50 1.01% 150.00 3 150.50 5 16.03
2020-05-27 2707 1046000 761 159068500 152.50 154.50 150.00 151.00 1.00 0.67% 150.50 6 151.00 4 16.13
2020-05-28 2707 859000 633 129017500 152.00 153.50 147.50 147.50 3.50 -2.32% 147.50 40 148.00 2 15.76
2020-05-29 2707 625000 456 94859000 148.00 157.00 146.00 157.00 9.50 6.44% 153.00 41 157.00 79 16.77
2020-06-01 2707 1068000 872 164410000 154.00 155.00 152.50 154.00 3.00 -1.91% 154.00 59 154.50 3 16.45
2020-06-02 2707 603078 453 93354090 154.50 156.00 154.00 154.00 0.00 0% 154.00 53 154.50 82 16.45
2020-06-03 2707 983000 705 153035000 156.00 157.00 154.00 156.00 2.00 1.3% 155.50 10 156.00 15 16.67
2020-06-04 2707 516000 375 80574500 158.00 158.00 155.00 156.00 0.00 0% 155.50 18 156.00 3 16.67
2020-06-05 2707 256000 221 39938500 157.00 157.00 155.50 156.00 0.00 0% 156.00 1 156.50 43 16.67
2020-06-08 2707 1591000 1188 256122000 157.50 165.00 156.00 162.00 6.00 3.85% 162.00 18 162.50 7 17.31
2020-06-09 2707 677000 579 108306000 163.00 163.00 158.50 160.00 2.00 -1.23% 159.50 42 160.00 4 17.09
2020-06-10 2707 352000 285 56142000 160.00 160.50 158.50 159.50 0.50 -0.31% 159.50 6 160.00 11 17.04
2020-06-11 2707 541000 444 84992500 160.00 160.00 155.00 155.00 4.50 -2.82% 155.00 44 155.50 4 16.56
2020-06-12 2707 854000 675 129806500 150.50 157.50 148.00 154.00 1.00 -0.65% 153.50 20 154.00 1 16.45
2020-06-15 2707 264000 223 40445000 154.00 154.50 152.50 153.00 1.00 -0.65% 152.50 27 153.00 5 16.35
2020-06-16 2707 206000 168 31800000 153.00 155.00 153.00 154.50 1.50 0.98% 154.00 8 154.50 1 16.51
2020-06-17 2707 187106 168 28917430 154.50 155.00 154.00 154.50 0.00 0% 154.00 16 154.50 1 16.51
2020-06-18 2707 255035 235 39036869 155.00 155.00 152.00 153.00 1.50 -0.97% 152.50 9 153.00 10 16.35
2020-06-19 2707 426652 401 64431952 151.50 152.50 150.50 150.50 2.50 -1.63% 150.50 9 151.00 15 16.08
2020-06-22 2707 380834 324 57347015 149.50 152.00 149.00 150.00 0.50 -0.33% 149.50 25 150.00 3 16.03
2020-06-23 2707 663400 471 98598600 150.00 151.00 147.00 148.00 2.00 -1.33% 148.00 63 149.50 6 15.81
2020-06-24 2707 467192 400 69698082 149.00 152.00 147.00 151.50 3.50 2.36% 150.50 7 151.50 3 16.19
2020-06-29 2707 315732 252 47023300 149.50 151.00 148.00 148.00 3.50 -2.31% 148.00 91 148.50 2 15.81
2020-06-30 2707 200285 164 30093961 149.50 151.50 149.00 150.50 2.50 1.69% 150.00 27 151.00 17 16.08
2020-07-01 2707 261376 240 39272776 150.50 152.00 149.50 150.00 0.50 -0.33% 150.00 10 150.50 10 16.03
2020-07-02 2707 216201 197 32363247 150.00 151.00 149.00 149.50 0.50 -0.33% 149.50 20 150.00 14 15.97
2020-07-03 2707 280697 217 41952550 150.00 151.00 149.00 149.50 0.00 0% 149.50 7 150.00 7 15.97
2020-07-06 2707 375892 311 56504243 150.00 151.50 149.50 149.50 0.00 0% 149.50 38 150.00 14 15.97
2020-07-07 2707 413485 377 61311504 150.50 151.00 147.00 148.00 1.50 -1% 148.00 65 148.50 1 15.81
2020-07-08 2707 182068 159 26989700 148.50 148.50 147.50 148.50 0.50 0.34% 148.50 3 149.00 15 15.87
2020-07-09 2707 330652 321 48820996 149.00 149.00 147.00 147.50 1.00 -0.67% 147.50 1 148.00 14 15.76
2020-07-13 2707 236138 211 34511286 145.00 147.00 145.00 146.50 1.50 -0.68% 146.50 2 147.00 25 15.65
2020-07-14 2707 234858 180 34346126 147.00 147.00 146.00 146.00 0.50 -0.34% 146.00 28 146.50 12 15.60
2020-07-15 2707 335853 278 49106668 146.00 147.00 145.50 147.00 1.00 0.68% 146.50 4 147.00 27 15.71
2020-07-16 2707 413368 344 60129096 144.00 146.50 144.00 146.00 0.00 -0.68% 145.50 2 146.00 10 15.60
2020-07-17 2707 312185 301 45023325 146.00 146.00 143.00 144.00 2.00 -1.37% 143.50 5 144.00 16 15.38
2020-07-20 2707 218374 197 31079982 144.00 144.00 141.50 142.50 1.50 -1.04% 142.50 2 143.00 18 15.22
2020-07-21 2707 251494 242 35705892 143.00 144.00 141.50 142.00 0.50 -0.35% 142.00 4 142.50 75 15.17
2020-07-22 2707 153824 148 21766332 141.50 142.00 141.00 142.00 0.00 0% 141.50 23 142.00 4 15.17
2020-07-23 2707 156742 146 22354974 142.00 144.00 141.50 143.00 1.00 0.7% 142.50 3 143.00 10 15.28
2020-07-27 2707 514217 498 70396729 140.50 140.50 135.50 135.50 5.00 -5.24% 135.50 5 136.00 9 14.48
2020-07-28 2707 561410 508 74291440 135.00 135.00 130.50 133.00 2.50 -1.85% 132.50 12 133.00 8 14.21
2020-07-29 2707 340782 291 46590306 133.00 139.00 132.00 136.50 3.50 2.63% 136.00 32 136.50 2 14.58
2020-07-30 2707 147820 144 20201160 136.50 139.00 136.00 136.00 0.50 -0.37% 136.00 43 136.50 2 14.53
2020-07-31 2707 132190 122 17910600 136.00 136.50 135.00 136.50 0.50 0.37% 135.50 14 136.50 7 14.58
2020-08-03 2707 316740 275 42073620 135.00 135.50 132.00 133.00 3.50 -2.56% 132.50 10 133.00 8 14.21
2020-08-04 2707 237935 202 31909095 132.50 136.00 132.00 134.00 1.00 0.75% 134.00 10 134.50 5 14.32
2020-08-05 2707 196017 186 26188301 134.00 135.00 133.00 133.50 0.50 -0.37% 133.00 6 133.50 5 14.26
2020-08-06 2707 171481 194 22959682 133.50 135.00 133.00 133.50 0.00 0% 133.50 3 134.00 5 14.26
2020-08-07 2707 317490 283 42409140 130.50 136.00 130.50 135.00 1.50 1.12% 134.50 4 135.00 1 20.49
2020-08-11 2707 154238 151 20840130 133.50 136.00 133.50 134.50 1.00 -0.37% 134.00 4 134.50 2 20.41
2020-08-12 2707 227631 208 30282554 134.50 134.50 132.00 132.00 2.50 -1.86% 132.00 51 132.50 1 20.03
2020-08-13 2707 114206 122 15182104 133.50 134.00 132.00 133.00 1.00 0.76% 132.50 6 133.00 7 20.18
2020-08-14 2707 121594 127 16183096 133.50 134.00 132.00 133.50 0.50 0.38% 133.00 17 134.00 17 20.26
2020-08-17 2707 215625 189 29126000 133.00 136.00 133.00 134.50 1.00 0.75% 134.50 3 135.00 5 20.41
2020-08-18 2707 130557 127 17631529 135.00 136.00 134.00 134.50 0.00 0% 134.50 18 135.00 4 20.41
2020-08-19 2707 188822 171 25206970 134.00 134.50 132.50 133.00 1.50 -1.12% 132.50 33 133.00 1 20.18
2020-08-20 2707 399297 358 52274704 133.00 134.00 130.00 131.00 2.00 -1.5% 131.00 7 131.50 9 19.88
2020-08-21 2707 202347 208 26637974 131.50 133.00 131.00 132.00 1.00 0.76% 132.00 1 132.50 1 20.03
2020-08-24 2707 188032 182 24495703 131.00 131.00 129.50 130.50 1.50 -1.14% 130.50 2 131.00 6 19.80
2020-08-25 2707 139118 162 18383076 131.00 133.00 131.00 132.00 1.50 1.15% 131.50 9 132.00 8 20.03
2020-08-26 2707 78554 70 10354682 132.00 132.50 131.00 132.50 0.50 0.38% 132.00 6 132.50 7 20.11
2020-08-27 2707 124910 131 16441030 133.00 133.00 131.00 131.50 1.00 -0.75% 131.50 1 132.00 4 19.95
2020-08-28 2707 54881 72 7212848 131.50 131.50 131.00 131.00 0.50 -0.38% 131.00 32 131.50 1 19.88
2020-08-31 2707 234200 193 30626797 131.00 131.50 130.00 131.50 0.50 0.38% 131.00 5 131.50 32 19.95
2020-09-01 2707 124250 87 16390124 131.50 132.50 131.00 132.00 0.50 0.38% 131.50 9 132.00 1 20.03
2020-09-02 2707 312964 259 42097621 133.00 136.00 132.00 135.50 3.50 2.65% 135.00 22 135.50 2 20.56
2020-09-03 2707 126384 141 17049840 136.00 136.50 134.00 134.50 1.00 -0.74% 134.50 5 135.00 55 20.41
2020-09-04 2707 168610 156 22259240 133.50 133.50 131.50 131.50 3.00 -2.23% 131.50 30 132.00 4 19.95
2020-09-07 2707 70150 57 9253850 132.00 133.00 131.50 131.50 0.00 0% 131.50 1 132.00 16 19.95
2020-09-10 2707 94879 106 12552465 132.50 133.00 132.00 132.50 1.00 0.76% 132.00 7 132.50 10 20.11
2020-09-11 2707 118755 110 15778915 133.00 134.00 132.00 132.00 0.50 -0.38% 131.50 12 132.00 5 20.03
2020-09-14 2707 81792 90 10790044 132.50 133.00 131.50 132.00 0.00 0% 131.50 20 132.00 1 20.03
2020-09-16 2707 115781 109 15361873 133.00 134.00 132.00 132.00 1.00 0% 132.00 5 133.00 12 20.03
2020-09-17 2707 151205 115 20103175 133.00 134.00 132.50 134.00 2.00 1.52% 133.00 6 134.00 24 20.33
2020-09-18 2707 264690 204 35646650 134.50 135.00 134.00 135.00 1.00 0.75% 135.00 2 135.50 17 20.49
2020-09-22 2707 203008 168 26925104 133.50 133.50 132.00 132.50 2.00 -1.85% 132.00 31 133.00 12 20.11
2020-09-24 2707 320058 278 41279540 129.00 129.50 128.50 129.50 1.00 -2.26% 129.00 3 129.50 20 19.65
2020-09-25 2707 125600 121 16239000 129.00 130.00 129.00 130.00 0.50 0.39% 129.50 2 130.00 15 19.73
2020-09-29 2707 126740 119 16799160 131.50 133.00 131.50 133.00 1.50 2.31% 132.50 16 133.00 19 20.18
2020-09-30 2707 64412 59 8543796 133.50 133.50 132.00 133.00 0.00 0% 132.50 2 133.00 41 20.18
2020-10-06 2707 81507 90 10734924 131.50 132.00 131.00 132.00 0.50 -0.75% 131.50 13 132.00 11 20.03
2020-10-08 2707 72900 61 9610700 132.50 132.50 131.50 132.00 0.50 0% 131.50 1 132.00 21 20.03
2020-10-12 2707 98000 72 12877500 131.50 132.00 131.00 131.00 1.00 -0.76% 130.50 27 131.00 10 19.88
2020-10-13 2707 59122 55 7731165 131.00 131.50 130.50 131.00 0.00 0% 130.50 17 131.00 10 19.88
2020-10-14 2707 101001 121 13189631 131.00 131.00 130.00 131.00 0.00 0% 130.50 3 131.00 17 19.88
2020-10-15 2707 76340 79 9950540 130.50 131.00 130.00 130.50 0.50 -0.38% 130.00 38 130.50 1 19.80
2020-10-16 2707 92577 95 12018294 130.50 130.50 129.50 130.00 0.50 -0.38% 130.00 2 130.50 17 19.73
2020-10-20 2707 81427 75 10594437 131.00 131.00 129.50 130.50 0.50 0.38% 130.00 2 130.50 12 19.80
2020-10-21 2707 124875 122 16179250 130.00 130.00 129.00 129.00 1.50 -1.15% 129.00 44 129.50 8 19.58
2020-10-22 2707 426837 331 54561136 129.00 130.00 127.00 127.00 2.00 -1.55% 127.00 23 128.00 2 19.27
2020-10-23 2707 143750 124 18425250 127.50 129.50 127.00 129.00 2.00 1.57% 128.50 7 129.00 3 19.58
2020-10-26 2707 58484 74 7557664 129.50 129.50 129.00 129.00 0.00 0% 129.00 3 129.50 4 19.58
2020-10-27 2707 82687 79 10637584 129.00 129.00 128.00 129.00 0.00 0% 128.50 4 129.00 14 19.58
2020-10-28 2707 185563 179 23753379 129.00 129.00 127.50 129.00 0.00 0% 128.50 1 129.00 16 19.58
2020-10-29 2707 147288 150 18706874 127.00 128.00 126.00 127.00 2.00 -1.55% 127.00 23 127.50 10 19.27
2020-10-30 2707 169343 155 21482554 127.00 128.00 126.50 127.50 0.50 0.39% 127.00 1 127.50 25 19.35
2020-11-02 2707 143303 124 18183046 127.00 127.50 126.50 127.50 0.00 0% 126.50 8 127.50 28 19.35
2020-11-03 2707 137500 149 17520099 127.50 128.00 127.00 127.50 0.00 0% 127.00 20 127.50 2 21.29
2020-11-04 2707 145788 100 18658989 128.00 128.50 127.50 128.50 1.00 0.78% 128.00 2 128.50 25 21.45
2020-11-05 2707 84419 66 10791552 128.50 128.50 127.50 128.00 0.50 -0.39% 127.50 8 128.00 24 21.37
2020-11-06 2707 59508 60 7598977 128.00 128.00 127.00 128.00 0.00 0% 127.00 25 128.00 41 21.37
2020-11-09 2707 112851 131 14407068 128.00 128.00 127.50 128.00 0.00 0% 127.50 12 128.00 23 21.37
2020-11-10 2707 3075218 1492 431041065 139.00 140.50 138.00 140.50 12.50 9.77% 140.50 86 0.00 0 23.46
2020-11-11 2707 1094532 864 150158012 140.50 141.00 134.50 138.00 2.50 -1.78% 137.50 3 138.00 7 23.04
2020-11-12 2707 317512 275 43056429 138.00 138.00 134.50 135.00 3.00 -2.17% 134.50 15 135.00 1 22.54
2020-11-13 2707 255934 215 34488817 135.00 136.00 134.00 134.00 1.00 -0.74% 134.00 13 134.50 13 22.37
2020-11-16 2707 301934 254 40538158 135.00 135.00 133.50 134.50 0.50 0.37% 134.00 4 134.50 24 22.45
2020-11-18 2707 642658 491 89687932 138.00 141.00 137.50 138.50 0.50 2.97% 138.50 25 139.00 13 23.12
2020-11-19 2707 362671 313 50517685 138.50 140.00 138.50 139.00 0.50 0.36% 138.50 41 139.00 4 23.21
2020-11-23 2707 316161 271 43540443 139.00 139.00 137.00 137.50 1.00 -1.08% 137.00 81 137.50 2 22.95
2020-11-24 2707 251781 203 34764216 138.00 138.50 137.50 138.00 0.50 0.36% 137.50 25 138.00 1 23.04
2020-11-25 2707 994105 885 142295969 139.00 145.00 138.50 143.50 5.50 3.99% 143.50 2 144.00 42 23.96
2020-11-26 2707 612593 530 89129323 146.50 147.00 144.00 145.00 1.50 1.05% 144.50 15 145.00 32 24.21
2020-11-27 2707 347791 328 49935068 145.00 145.00 143.00 143.50 1.50 -1.03% 143.50 3 144.00 29 23.96
2020-11-30 2707 508332 458 72242969 143.50 144.00 141.00 141.00 2.50 -1.74% 141.00 16 141.50 11 23.54
2020-12-01 2707 260706 259 36360344 140.50 140.50 139.00 139.50 1.50 -1.06% 139.00 64 139.50 21 23.29
2020-12-02 2707 200533 180 27905795 139.50 140.00 138.50 139.50 0.00 0% 139.00 33 139.50 13 23.29
2020-12-04 2707 307889 260 43708452 140.50 143.50 140.50 142.00 1.50 1.79% 141.50 19 142.00 19 23.71
2020-12-07 2707 361764 327 50624976 142.00 142.00 139.00 140.00 2.00 -1.41% 139.50 45 140.00 83 23.37
2020-12-11 2707 357269 374 49304743 139.50 140.00 137.00 137.50 1.50 -1.79% 137.50 16 138.00 19 22.95
2020-12-16 2707 163754 167 22959066 140.00 141.00 139.50 140.50 1.50 2.18% 140.50 6 141.00 38 23.46
2020-12-18 2707 283210 269 39280679 140.00 140.00 138.00 138.50 1.00 -1.42% 138.50 2 139.00 27 23.12
2020-12-21 2707 413900 368 56827124 138.50 138.50 136.50 137.00 1.50 -1.08% 137.00 52 137.50 14 22.87
2020-12-22 2707 402464 388 54905965 136.00 137.50 135.50 135.50 1.50 -1.09% 135.50 14 136.00 3 22.62
2020-12-25 2707 208010 226 28262184 135.50 136.50 135.00 136.00 0.50 0.37% 135.50 1 136.00 15 22.70
2020-12-28 2707 412119 414 55532746 136.50 136.50 134.00 134.50 1.50 -1.1% 134.50 18 135.00 24 22.45
2020-12-29 2707 461896 433 61676348 135.50 135.50 133.00 133.50 1.00 -0.74% 133.00 41 133.50 25 22.29
2020-12-30 2707 304915 314 40997454 133.00 136.00 133.00 135.00 1.50 1.12% 135.00 5 136.00 22 22.54