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　　　134.50
0
0%		133.00
-1.5
-1.12%		 131.50
-1.5
-1.13%		131.50
0
0%		 　133.50
2
1.52%		133.00
-0.5
-0.37%		132.00
-1
-0.75%		132.00
0
0%		131.50
-0.5
-0.38%		 　131.50
0
0%		131.50
0
0%		128.00
-3.5
-2.66%		128.50
0.5
0.39%		128.00
-0.5
-0.39%		 　128.50
0.5
0.39%		127.50
-1
-0.78%		128.50
1
0.78%		128.50
0
0%		128.50
0
0%		 130.5
2 月　128.00
-0.5
-0.39%		130.50
2.5
1.95%		131.00
0.5
0.38%		 　　　　　　　　　　　136.00
5
3.82%		136.00
0
0%		139.50
3.5
2.57%		 　　149.00
9.5
6.81%		 153.50
4.5
3.02%		 143.29
3 月　149.00
-4.5
-2.93%		151.00
2
1.34%		149.50
-1.5
-0.99%		151.00
1.5
1%		 　148.50
-2.5
-1.66%		154.50
6
4.04%		152.00
-2.5
-1.62%		152.50
0.5
0.33%		152.50
0
0%		 　154.00
1.5
0.98%		158.50
4.5
2.92%		159.00
0.5
0.32%		160.00
1
0.63%		160.50
0.5
0.31%		 　159.50
-1
-0.62%		158.50
-1
-0.63%		156.50
-2
-1.26%		155.50
-1
-0.64%		157.00
1.5
0.96%		 　156.50
-0.5
-0.32%		155.50
-1
-0.64%		 154.71
4 月152.50
-3
-1.93%		 　　　152.50
0
0%		153.00
0.5
0.33%		153.00
0
0%		153.50
0.5
0.33%		 　152.50
-1
-0.65%		151.50
-1
-0.66%		150.00
-1.5
-0.99%		151.50
1.5
1%		151.50
0
0%		 　154.00
2.5
1.65%		153.50
-0.5
-0.32%		151.50
-2
-1.3%		151.00
-0.5
-0.33%		151.00
0
0%		 　150.50
-0.5
-0.33%		151.50
1
0.66%		150.50
-1
-0.66%		149.50
-1
-0.66%		 151.28
5 月　　144.00
-5.5
-3.68%		142.50
-1.5
-1.04%		143.50
1
0.7%		144.00
0.5
0.35%		145.00
1
0.69%		 　146.00
1
0.69%		140.50
-5.5
-3.77%		132.50
-8
-5.69%		133.50
1
0.75%		133.50
0
0%		 　128.00
-5.5
-4.12%		133.00
5
3.91%		135.00
2
1.5%		133.00
-2
-1.48%		135.50
2.5
1.88%		 　133.50
-2
-1.48%		133.50
0
0%		134.00
0.5
0.37%		136.50
2.5
1.87%		139.50
3
2.2%		 140.00
0.5
0.36%		137.46
6 月142.00
2
1.43%		142.00
0
0%		142.50
0.5
0.35%		145.00
2.5
1.75%		 　142.00
-3
-2.07%		142.50
0.5
0.35%		143.50
1
0.7%		144.00
0.5
0.35%		144.50
0.5
0.35%		 　　145.00
0.5
0.35%		143.50
-1.5
-1.03%		143.50
0
0%		142.50
-1
-0.7%		 　151.00
8.5
5.96%		149.00
-2
-1.32%		150.50
1.5
1.01%		150.00
-0.5
-0.33%		148.50
-1.5
-1%		 　145.50
-3
-2.02%		143.50
-2
-1.37%		146.00
2.5
1.74%		 145.44
7 月151.50
5.5
3.77%		149.50
-2
-1.32%		 　151.00
1.5
1%		150.50
-0.5
-0.33%		155.50
5
3.32%		154.00
-1.5
-0.96%		151.50
-2.5
-1.62%		 　149.50
-2
-1.32%		147.00
-2.5
-1.67%		149.00
2
1.36%		150.00
1
0.67%		153.00
3
2%		 　153.50
0.5
0.33%		151.50
-2
-1.3%		150.50
-1
-0.66%		151.00
0.5
0.33%		154.50
3.5
2.32%		 　151.00
-3.5
-2.27%		149.50
-1.5
-0.99%		149.50
0
0%		151.00
1.5
1%		151.00
0
0%		 151.15
8 月　151.00
0
0%		150.00
-1
-0.66%		149.50
-0.5
-0.33%		147.50
-2
-1.34%		148.50
1
0.68%		 　148.00
-0.5
-0.34%		148.00
0
0%		148.50
0.5
0.34%		148.50
0
0%		147.50
-1
-0.67%		 　145.00
-2.5
-1.69%		144.00
-1
-0.69%		143.50
-0.5
-0.35%		139.50
-4
-2.79%		140.50
1
0.72%		 　140.00
-0.5
-0.36%		142.00
2
1.43%		146.00
4
2.82%		147.50
1.5
1.03%		146.00
-1.5
-1.02%		 　145.50
-0.5
-0.34%		147.50
2
1.37%		145.87
9 月146.50
-1
-0.68%		145.50
-1
-0.68%		144.00
-1.5
-1.03%		 　142.50
-1.5
-1.04%		141.50
-1
-0.7%		139.00
-2.5
-1.77%		141.00
2
1.44%		142.00
1
0.71%		 　143.50
1.5
1.06%		143.00
-0.5
-0.35%		142.50
-0.5
-0.35%		143.50
1
0.7%		144.00
0.5
0.35%		 　　　142.50
-1.5
-1.04%		141.50
-1
-0.7%		142.00
0.5
0.35%		 　144.50
2.5
1.76%		147.00
2.5
1.73%		146.00
-1
-0.68%		146.50
0.5
0.34%		 143.4
10 月143.50
-3
-2.05%		 　149.00
5.5
3.83%		152.50
3.5
2.35%		149.50
-3
-1.97%		153.00
3.5
2.34%		153.50
0.5
0.33%		 　　150.50
-3
-1.95%		149.50
-1
-0.66%		148.50
-1
-0.67%		149.50
1
0.67%		 　151.50
2
1.34%		150.00
-1.5
-0.99%		149.00
-1
-0.67%		148.00
-1
-0.67%		148.50
0.5
0.34%		 　149.00
0.5
0.34%		148.00
-1
-0.67%		148.50
0.5
0.34%		150.00
1.5
1.01%		148.50
-1.5
-1%		 149.54
11 月149.00
0.5
0.34%		149.00
0
0%		149.50
0.5
0.34%		152.50
3
2.01%		151.00
-1.5
-0.98%		 　155.00
4
2.65%		159.00
4
2.58%		158.00
-1
-0.63%		155.50
-2.5
-1.58%		153.50
-2
-1.29%		 　154.00
0.5
0.33%		156.00
2
1.3%		156.00
0
0%		154.00
-2
-1.28%		154.50
0.5
0.32%		 　153.50
-1
-0.65%		150.50
-3
-1.95%		151.50
1
0.66%		153.50
2
1.32%		150.00
-3.5
-2.28%		 　147.50
-2.5
-1.67%		151.00
3.5
2.37%		 152.7
12 月149.00
-2
-1.32%		146.50
-2.5
-1.68%		147.50
1
0.68%		 　147.00
-0.5
-0.34%		147.50
0.5
0.34%		149.00
1.5
1.02%		150.00
1
0.67%		149.00
-1
-0.67%		 　149.50
0.5
0.34%		148.00
-1.5
-1%		149.50
1.5
1.01%		149.50
0
0%		149.00
-0.5
-0.33%		 　149.50
0.5
0.34%		150.00
0.5
0.33%		150.50
0.5
0.33%		150.50
0
0%		150.50
0
0%		 　151.00
0.5
0.33%		152.00
1
0.66%		152.00
0
0%		151.00
-1
-0.66%		　149.42

說明:最高漲幅:6.81%最低跌幅:-5.69% 最高價:160.50最低價:127.50平均價:146.4,灰色底表示週末,漲133天(256.5)元,跌138天(-264)元,平盤31天
7%=2,6%=2,4%=8,3%=9,2%=20,1%=44,0%=79,-0%=1,-1%=6,-2%=9,-3%=27,-4%=27,-5%=68,

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
2021-01-04 2707 359072 354 48013221 135.00 135.00 133.00 134.50 0.50 0% 134.00 5 134.50 18 22.45
2021-01-05 2707 306764 332 40859337 134.00 134.00 133.00 133.00 1.50 -1.12% 133.00 58 133.50 28 22.20
2021-01-07 2707 446164 447 58268543 131.50 132.00 130.00 131.50 0.00 -1.13% 131.00 8 131.50 28 21.95
2021-01-08 2707 239109 256 31282722 131.50 131.50 130.50 131.50 0.00 0% 131.00 9 131.50 30 21.95
2021-01-11 2707 250077 268 33235447 131.50 134.00 131.00 133.50 2.00 1.52% 133.00 10 133.50 13 22.29
2021-01-12 2707 272465 280 36057582 133.50 134.00 131.00 133.00 0.50 -0.37% 132.00 1 133.00 15 22.20
2021-01-13 2707 254155 256 33565101 132.00 132.50 131.50 132.00 1.00 -0.75% 132.00 19 132.50 15 22.04
2021-01-14 2707 194809 193 25644913 131.50 132.00 131.00 132.00 0.00 0% 131.50 7 132.00 27 22.04
2021-01-15 2707 169805 172 22296976 132.00 132.00 131.00 131.50 0.50 -0.38% 131.00 60 131.50 2 21.95
2021-01-18 2707 345028 329 44940468 131.00 131.50 129.00 131.50 0.00 0% 130.50 4 131.50 21 21.95
2021-01-19 2707 93906 124 12315375 131.50 131.50 130.50 131.50 0.00 0% 130.50 32 131.50 43 21.95
2021-01-20 2707 527897 560 68028565 131.00 131.00 128.00 128.00 3.50 -2.66% 128.00 96 128.50 2 21.37
2021-01-21 2707 352565 397 45047892 128.00 128.50 127.50 128.50 0.50 0.39% 128.00 15 128.50 3 21.45
2021-01-22 2707 210903 257 26939265 128.50 128.50 127.00 128.00 0.50 -0.39% 127.50 5 128.00 28 21.37
2021-01-25 2707 375731 395 47495780 126.50 128.50 126.00 128.50 0.50 0.39% 128.00 6 128.50 14 21.45
2021-01-26 2707 224692 247 28570323 128.50 128.50 126.50 127.50 1.00 -0.78% 127.00 1 127.50 28 21.29
2021-01-27 2707 264570 208 33791582 127.50 128.50 127.00 128.50 1.00 0.78% 128.00 2 128.50 27 21.45
2021-01-28 2707 227387 186 29072441 127.00 128.50 127.00 128.50 0.00 0% 128.00 11 128.50 39 21.45
2021-01-29 2707 342740 308 44306567 128.50 131.00 128.50 128.50 0.00 0% 128.50 22 129.00 2 21.45
2021-02-02 2707 207120 230 26483443 128.50 128.50 127.50 128.00 0.00 -0.39% 127.50 71 128.00 4 21.37
2021-02-03 2707 292818 249 37960326 128.00 131.00 127.50 130.50 2.50 1.95% 130.50 2 131.00 51 21.79
2021-02-04 2707 184777 175 24188976 130.50 131.50 130.00 131.00 0.50 0.38% 131.00 14 131.50 19 21.87
2021-02-17 2707 609246 546 82809126 136.50 137.00 135.00 136.00 2.50 3.82% 135.50 14 136.00 39 22.70
2021-02-18 2707 654994 467 88722097 136.00 136.00 134.50 136.00 0.00 0% 135.50 8 136.00 17 22.70
2021-02-19 2707 997894 774 138644199 136.00 141.50 136.00 139.50 3.50 2.57% 139.50 1 140.00 63 23.29
2021-02-23 2707 1705805 1403 255842299 149.00 151.50 148.50 149.00 1.00 6.81% 149.00 74 149.50 12 24.87
2021-02-25 2707 1430836 1220 219110741 154.50 157.00 151.00 153.50 0.50 3.02% 153.00 12 153.50 4 25.63
2021-03-02 2707 844556 715 126442888 152.50 153.00 148.50 149.00 1.00 -2.93% 149.00 15 149.50 13 24.87
2021-03-03 2707 873107 723 129792263 148.00 151.50 145.50 151.00 2.00 1.34% 150.50 6 151.50 8 25.21
2021-03-04 2707 430355 389 64190006 150.00 150.50 147.50 149.50 1.50 -0.99% 149.00 25 149.50 1 24.96
2021-03-05 2707 687232 507 102762133 148.50 151.00 147.50 151.00 1.50 1% 150.50 3 151.00 40 25.21
2021-03-08 2707 732473 597 110146832 151.50 153.00 148.00 148.50 2.50 -1.66% 148.50 12 149.00 2 24.79
2021-03-09 2707 1686194 1319 259017991 149.50 157.50 149.00 154.50 6.00 4.04% 154.00 25 154.50 13 25.79
2021-03-10 2707 615954 597 94133527 155.00 155.00 151.50 152.00 2.50 -1.62% 152.00 9 152.50 9 25.38
2021-03-11 2707 409461 385 62520774 153.50 154.00 152.00 152.50 0.50 0.33% 152.50 9 153.00 22 25.46
2021-03-12 2707 322815 307 49132224 152.00 153.00 151.00 152.50 0.00 0% 152.50 21 153.00 48 25.46
2021-03-15 2707 774814 688 120118426 154.00 157.00 153.50 154.00 1.50 0.98% 154.00 42 154.50 6 25.71
2021-03-16 2707 1656422 1237 261254082 156.50 160.00 155.00 158.50 4.50 2.92% 158.00 69 158.50 5 26.46
2021-03-17 2707 1108709 937 177672489 159.00 162.00 158.00 159.00 0.50 0.32% 159.00 26 159.50 1 26.54
2021-03-18 2707 452234 468 72531534 161.00 161.50 159.50 160.00 1.00 0.63% 159.50 10 160.00 15 26.71
2021-03-19 2707 682081 583 108978331 160.00 161.00 157.50 160.50 0.50 0.31% 160.50 24 161.00 35 26.79
2021-03-22 2707 360364 361 57479335 160.50 161.00 159.00 159.50 1.00 -0.62% 159.50 8 160.00 8 26.63
2021-03-23 2707 670656 562 106483513 162.00 162.00 157.50 158.50 1.00 -0.63% 158.00 8 158.50 9 30.60
2021-03-24 2707 673203 580 105571639 157.00 158.00 155.50 156.50 2.00 -1.26% 156.00 1 157.00 20 30.21
2021-03-25 2707 447269 395 69517859 156.00 156.50 154.00 155.50 1.00 -0.64% 155.00 77 155.50 11 30.02
2021-03-26 2707 335155 347 52668870 156.00 158.00 156.00 157.00 1.50 0.96% 156.50 25 157.00 12 30.31
2021-03-29 2707 266196 287 41837427 157.50 158.50 156.00 156.50 0.50 -0.32% 156.00 32 156.50 4 30.21
2021-03-30 2707 353345 378 54988460 156.50 157.00 155.00 155.50 1.00 -0.64% 155.00 115 155.50 2 30.02
2021-04-01 2707 766892 732 117389555 155.00 156.00 151.50 152.50 3.50 -1.93% 152.50 22 153.00 17 29.44
2021-04-06 2707 276539 348 42074682 151.50 153.00 151.00 152.50 0.00 0% 152.50 1 153.00 61 29.44
2021-04-07 2707 212982 258 32422196 151.50 153.00 151.50 153.00 0.50 0.33% 152.50 5 153.00 3 29.54
2021-04-08 2707 284278 288 43365941 153.00 153.00 152.00 153.00 0.00 0% 152.50 17 153.00 13 29.54
2021-04-09 2707 488782 448 75276739 153.50 156.00 153.00 153.50 0.50 0.33% 153.50 41 154.00 15 29.63
2021-04-12 2707 387619 364 59126408 153.50 154.00 152.00 152.50 1.00 -0.65% 152.00 51 152.50 4 29.44
2021-04-13 2707 312306 294 47436677 152.50 152.50 151.50 151.50 1.00 -0.66% 151.50 22 152.00 6 29.25
2021-04-14 2707 464943 493 70010886 151.50 152.50 149.50 150.00 1.50 -0.99% 149.50 89 150.00 1 28.96
2021-04-15 2707 213249 239 32151766 150.50 151.50 150.00 151.50 1.50 1% 151.00 24 151.50 8 29.25
2021-04-16 2707 219897 242 33275435 151.50 152.00 150.50 151.50 0.00 0% 151.50 8 152.00 24 29.25
2021-04-19 2707 467993 437 71423712 151.50 154.50 150.50 154.00 2.50 1.65% 153.50 2 154.00 24 29.73
2021-04-20 2707 276368 300 42302855 153.50 154.00 152.50 153.50 0.50 -0.32% 153.00 6 153.50 12 29.63
2021-04-21 2707 400849 385 60937447 153.00 153.00 151.50 151.50 2.00 -1.3% 151.50 24 152.00 5 29.25
2021-04-22 2707 414220 384 62901564 153.00 153.00 151.00 151.00 0.50 -0.33% 151.00 67 151.50 10 29.15
2021-04-23 2707 182568 193 27532696 151.00 151.50 150.00 151.00 0.00 0% 151.00 4 151.50 8 29.15
2021-04-26 2707 341291 297 51398679 151.00 151.00 150.00 150.50 0.50 -0.33% 150.50 20 151.00 8 29.05
2021-04-27 2707 138735 169 20954195 151.00 152.00 150.50 151.50 1.00 0.66% 151.50 7 152.00 23 29.25
2021-04-28 2707 158925 179 23983167 151.50 151.50 150.50 150.50 1.00 -0.66% 150.50 34 151.00 9 29.05
2021-04-29 2707 297174 342 44518601 151.00 151.00 149.50 149.50 1.00 -0.66% 149.50 25 150.00 83 28.86
2021-05-03 2707 925767 1001 134514845 149.00 149.00 144.00 144.00 5.50 -3.68% 144.00 25 144.50 20 27.80
2021-05-04 2707 657264 652 93010152 144.50 144.50 140.00 142.50 1.50 -1.04% 142.00 9 142.50 4 27.51
2021-05-05 2707 223055 257 31944186 142.50 144.00 142.00 143.50 1.00 0.7% 143.00 4 144.00 9 27.70
2021-05-06 2707 213819 214 30813359 144.00 145.00 143.50 144.00 0.50 0.35% 143.50 17 144.00 9 27.80
2021-05-07 2707 140196 175 20303206 144.00 145.50 144.00 145.00 1.00 0.69% 144.50 21 145.00 5 27.99
2021-05-10 2707 258495 244 37689269 146.00 146.50 145.00 146.00 1.00 0.69% 146.00 2 146.50 18 28.19
2021-05-11 2707 548045 509 78361525 147.00 147.00 140.00 140.50 5.50 -3.77% 140.50 26 141.00 5 27.12
2021-05-12 2707 1257071 1232 169140496 139.00 140.00 130.00 132.50 8.00 -5.69% 132.00 13 132.50 8 25.58
2021-05-13 2707 867985 752 112576747 126.50 135.00 124.50 133.50 1.00 0.75% 133.00 12 133.50 10 25.77
2021-05-14 2707 358192 415 48175271 133.50 138.00 133.00 133.50 0.00 0% 133.00 7 133.50 1 25.77
2021-05-17 2707 1112219 958 143324658 127.00 132.50 126.50 128.00 5.50 -4.12% 127.50 15 128.00 6 20.88
2021-05-18 2707 446341 423 59004556 128.00 135.00 128.00 133.00 5.00 3.91% 133.00 3 133.50 4 21.70
2021-05-19 2707 370130 325 49418161 131.50 136.50 129.50 135.00 2.00 1.5% 135.00 7 136.00 1 22.02
2021-05-20 2707 232907 261 31042657 135.00 135.00 132.50 133.00 2.00 -1.48% 132.50 15 133.50 4 21.70
2021-05-21 2707 267305 236 35896219 132.50 135.50 132.50 135.50 2.50 1.88% 135.00 15 135.50 17 22.10
2021-05-24 2707 336235 373 44955560 135.00 135.00 132.00 133.50 2.00 -1.48% 133.50 6 134.00 2 21.78
2021-05-25 2707 447835 446 59555841 132.50 134.50 131.00 133.50 0.00 0% 133.50 2 134.50 4 21.78
2021-05-26 2707 359696 334 47793863 133.50 134.00 132.00 134.00 0.50 0.37% 133.50 18 134.00 5 21.86
2021-05-27 2707 500142 466 67299814 133.50 136.50 132.50 136.50 2.50 1.87% 135.50 1 137.00 13 22.27
2021-05-28 2707 545276 486 75622761 136.50 140.50 136.50 139.50 3.00 2.2% 139.00 11 139.50 10 22.76
2021-05-31 2707 664160 514 92897766 140.50 142.00 138.00 140.00 0.50 0.36% 140.00 15 140.50 15 22.84
2021-06-01 2707 437893 423 61624501 140.50 142.50 139.50 142.00 2.00 1.43% 141.50 2 142.00 16 23.16
2021-06-02 2707 355099 335 50189750 142.00 142.50 140.50 142.00 0.00 0% 141.50 9 142.00 6 23.16
2021-06-03 2707 679322 539 97541431 142.00 145.50 141.50 142.50 0.50 0.35% 142.50 13 143.00 2 23.25
2021-06-04 2707 1059594 874 154643368 142.50 148.00 142.50 145.00 2.50 1.75% 145.00 58 146.00 7 23.65
2021-06-07 2707 546662 502 78296132 147.00 147.00 141.00 142.00 3.00 -2.07% 141.50 38 142.00 5 23.16
2021-06-08 2707 285490 261 40803197 141.50 144.50 141.50 142.50 0.50 0.35% 142.50 3 143.00 3 23.25
2021-06-09 2707 230287 235 32820965 143.00 143.50 141.50 143.50 1.00 0.7% 142.50 11 143.50 2 23.41
2021-06-10 2707 245014 230 35373614 143.50 146.00 143.50 144.00 0.50 0.35% 143.50 19 144.00 2 23.49
2021-06-11 2707 340247 340 49150475 146.00 146.00 143.00 144.50 0.50 0.35% 144.50 1 145.00 10 23.57
2021-06-15 2707 331509 355 47906043 145.00 145.50 143.50 145.00 0.50 0.35% 144.50 17 145.00 3 23.65
2021-06-16 2707 368469 305 53159329 145.50 145.50 143.50 143.50 1.50 -1.03% 143.50 36 144.00 3 23.41
2021-06-17 2707 314318 343 44974755 143.00 143.50 142.50 143.50 0.00 0% 143.00 26 143.50 3 23.41
2021-06-18 2707 266646 284 38123472 143.50 144.00 142.50 142.50 1.00 -0.7% 142.50 16 143.00 14 23.25
2021-06-21 2707 1734340 1515 259099100 144.00 152.00 143.50 151.00 8.50 5.96% 151.00 11 151.50 75 24.63
2021-06-22 2707 521027 543 77852807 151.00 151.50 148.00 149.00 2.00 -1.32% 149.00 17 149.50 5 24.31
2021-06-23 2707 668218 545 99017452 149.00 150.50 146.50 150.50 1.50 1.01% 150.00 2 150.50 21 24.55
2021-06-24 2707 258241 290 38541716 150.00 150.50 147.50 150.00 0.50 -0.33% 149.50 5 150.00 10 24.47
2021-06-25 2707 271320 308 40451466 150.00 150.00 148.50 148.50 1.50 -1% 148.50 18 149.00 5 24.23
2021-06-28 2707 497556 493 72546182 148.50 148.50 145.00 145.50 3.00 -2.02% 145.00 27 145.50 1 23.74
2021-06-29 2707 354627 448 50974763 146.50 146.50 143.00 143.50 2.00 -1.37% 143.50 6 144.00 1 23.41
2021-06-30 2707 238602 280 34681114 144.00 146.50 144.00 146.00 2.50 1.74% 145.50 6 146.00 1 23.82
2021-07-01 2707 953061 902 143256332 146.00 154.00 146.00 151.50 5.50 3.77% 151.00 10 151.50 4 24.71
2021-07-02 2707 504963 540 75969998 152.50 153.00 149.00 149.50 2.00 -1.32% 149.50 16 150.00 20 24.39
2021-07-05 2707 374595 367 56305017 150.00 151.00 149.00 151.00 1.50 1% 151.00 15 151.50 19 24.63
2021-07-06 2707 537159 558 81363204 152.00 153.00 150.50 150.50 0.50 -0.33% 150.00 66 151.00 3 24.55
2021-07-07 2707 2217616 1730 343814030 151.00 157.50 151.00 155.50 5.00 3.32% 155.50 11 156.00 62 25.37
2021-07-08 2707 1165836 974 180862628 156.00 158.00 153.50 154.00 1.50 -0.96% 154.00 55 154.50 1 25.12
2021-07-09 2707 680641 626 103693125 154.00 155.00 151.00 151.50 2.50 -1.62% 151.50 16 152.00 1 24.71
2021-07-12 2707 486361 500 72802831 150.00 151.00 149.00 149.50 2.00 -1.32% 149.00 96 149.50 3 24.39
2021-07-13 2707 615861 562 91323084 149.50 150.00 147.00 147.00 2.50 -1.67% 147.00 56 147.50 6 23.98
2021-07-14 2707 250858 282 37156071 147.00 149.50 146.50 149.00 2.00 1.36% 149.00 4 149.50 21 24.31
2021-07-15 2707 311125 303 46644585 149.00 151.00 148.50 150.00 1.00 0.67% 150.00 7 150.50 11 24.47
2021-07-16 2707 430583 442 65463323 150.00 153.00 150.00 153.00 3.00 2% 152.50 18 153.00 21 24.96
2021-07-19 2707 631834 527 97169149 154.00 155.00 152.50 153.50 0.50 0.33% 153.50 11 154.00 2 25.04
2021-07-20 2707 310508 319 47101829 152.00 152.50 151.00 151.50 2.00 -1.3% 151.00 40 151.50 4 24.71
2021-07-21 2707 392859 384 59039511 153.00 153.00 149.00 150.50 1.00 -0.66% 150.00 7 150.50 1 24.55
2021-07-22 2707 275000 222 41486000 151.00 151.50 150.00 151.00 0.50 0.33% 150.50 16 151.00 4 24.63
2021-07-23 2707 917257 773 141278835 151.50 156.50 151.50 154.50 3.50 2.32% 154.50 12 155.00 77 25.20
2021-07-26 2707 386525 411 59002285 154.50 154.50 151.00 151.00 3.50 -2.27% 151.00 32 151.50 2 24.63
2021-07-27 2707 322320 310 48387952 151.50 152.00 149.00 149.50 1.50 -0.99% 149.00 82 150.00 24 24.39
2021-07-28 2707 594436 509 87700464 149.50 150.50 144.00 149.50 0.00 0% 149.00 5 149.50 1 24.39
2021-07-29 2707 144308 155 21716873 149.50 151.50 148.50 151.00 1.50 1% 151.00 10 151.50 16 24.63
2021-07-30 2707 185435 194 28135069 151.50 152.50 151.00 151.00 0.00 0% 151.00 10 151.50 2 24.63
2021-08-02 2707 209742 186 31607081 153.00 153.00 148.50 151.00 0.00 0% 151.00 1 151.50 4 24.63
2021-08-03 2707 248834 166 37503274 152.00 152.50 149.50 150.00 1.00 -0.66% 150.00 14 151.00 12 24.47
2021-08-04 2707 210166 202 31419209 150.50 151.00 149.00 149.50 0.50 -0.33% 149.00 23 149.50 23 24.39
2021-08-05 2707 348855 288 51651058 149.50 149.50 147.50 147.50 2.00 -1.34% 147.50 47 148.00 10 24.06
2021-08-06 2707 167791 190 24823583 147.50 149.00 147.00 148.50 1.00 0.68% 148.00 109 148.50 6 24.23
2021-08-09 2707 299408 222 44469149 148.00 149.50 147.50 148.00 0.50 -0.34% 148.00 15 148.50 21 24.14
2021-08-10 2707 200919 152 29776114 149.00 149.50 147.50 148.00 0.00 0% 148.00 6 148.50 3 23.45
2021-08-11 2707 306978 236 45711479 148.00 150.00 148.00 148.50 0.50 0.34% 148.00 33 149.00 9 23.53
2021-08-12 2707 126012 150 18724602 149.00 149.50 148.00 148.50 0.00 0% 148.00 7 148.50 1 23.53
2021-08-13 2707 243683 199 36270685 149.50 150.50 147.50 147.50 1.00 -0.67% 147.50 49 148.00 1 23.38
2021-08-16 2707 398603 340 58132524 148.00 148.00 145.00 145.00 2.50 -1.69% 145.00 27 145.50 6 22.98
2021-08-17 2707 197108 245 28474557 145.50 146.00 143.00 144.00 1.00 -0.69% 144.00 22 144.50 3 22.82
2021-08-18 2707 250548 315 35786286 144.00 144.00 141.50 143.50 0.50 -0.35% 143.00 14 144.00 1 22.74
2021-08-19 2707 334271 407 47056322 144.00 144.00 139.50 139.50 4.00 -2.79% 139.50 8 140.00 5 22.11
2021-08-20 2707 142080 251 19870479 140.00 141.00 138.50 140.50 1.00 0.72% 140.00 16 140.50 3 22.27
2021-08-23 2707 228550 266 31911747 138.00 141.00 138.00 140.00 0.50 -0.36% 140.00 140 140.50 6 22.19
2021-08-24 2707 230118 249 32490824 140.00 143.00 139.00 142.00 2.00 1.43% 142.00 13 142.50 2 22.50
2021-08-25 2707 240597 264 35070949 142.50 146.50 142.50 146.00 4.00 2.82% 145.50 3 146.00 2 23.14
2021-08-26 2707 257077 252 37700595 146.50 148.00 144.50 147.50 1.50 1.03% 147.00 49 147.50 1 23.38
2021-08-27 2707 101877 139 14954893 147.50 147.50 146.00 146.00 1.50 -1.02% 146.00 17 147.00 6 23.14
2021-08-30 2707 100401 128 14650951 147.50 147.50 145.50 145.50 0.50 -0.34% 145.50 6 146.00 2 23.06
2021-08-31 2707 100550 101 14678127 146.00 147.50 144.50 147.50 2.00 1.37% 146.00 6 148.00 18 23.38
2021-09-01 2707 200648 188 29452730 147.00 147.50 145.50 146.50 1.00 -0.68% 146.00 10 146.50 2 23.22
2021-09-02 2707 126280 134 18409136 146.00 146.50 145.50 145.50 1.00 -0.68% 145.50 5 146.00 10 23.06
2021-09-03 2707 200152 224 28964930 145.00 145.50 144.00 144.00 1.50 -1.03% 144.00 13 144.50 2 22.82
2021-09-06 2707 145967 183 20885044 144.50 144.50 142.50 142.50 1.50 -1.04% 142.50 1 143.00 9 22.58
2021-09-07 2707 159799 257 22571022 142.50 142.50 140.00 141.50 1.00 -0.7% 141.00 17 142.00 9 22.42
2021-09-08 2707 265419 316 37096412 140.50 141.00 139.00 139.00 2.50 -1.77% 139.00 50 139.50 2 22.03
2021-09-09 2707 168448 174 23786521 139.50 143.00 139.50 141.00 2.00 1.44% 140.50 12 141.00 4 22.35
2021-09-10 2707 81721 112 11588382 141.00 142.00 141.00 142.00 1.00 0.71% 142.00 1 142.50 5 22.50
2021-09-13 2707 67414 111 9642296 142.00 143.50 142.00 143.50 1.50 1.06% 143.00 16 143.50 17 22.74
2021-09-14 2707 157424 174 22671014 143.50 145.50 143.00 143.00 0.50 -0.35% 143.00 7 143.50 1 22.66
2021-09-15 2707 109962 133 15736616 143.50 144.00 142.50 142.50 0.50 -0.35% 142.50 9 143.00 3 22.58
2021-09-16 2707 195104 216 27994143 143.50 144.00 142.50 143.50 1.00 0.7% 143.50 1 144.00 4 22.74
2021-09-17 2707 213000 162 30716000 144.00 145.00 143.50 144.00 0.50 0.35% 144.00 1 144.50 5 22.82
2021-09-22 2707 353016 354 50430593 142.00 144.00 142.00 142.50 1.50 -1.04% 142.50 5 143.00 1 22.58
2021-09-23 2707 224979 217 31885067 141.00 142.50 140.00 141.50 0.00 -0.7% 141.50 9 142.00 14 22.42
2021-09-24 2707 86276 96 12244322 143.00 143.00 141.50 142.00 0.50 0.35% 141.50 14 142.00 46 22.50
2021-09-27 2707 213638 214 30810167 142.50 145.00 142.50 144.50 2.50 1.76% 144.00 25 144.50 28 22.90
2021-09-28 2707 492555 426 72150061 144.50 147.50 144.00 147.00 2.50 1.73% 147.00 3 147.50 84 23.30
2021-09-29 2707 268992 291 39434456 147.00 148.00 145.50 146.00 1.00 -0.68% 145.50 14 146.00 1 23.14
2021-09-30 2707 158593 176 23243119 146.00 148.00 145.00 146.50 0.50 0.34% 146.50 9 147.00 5 23.22
2021-10-01 2707 194864 238 28187775 146.00 146.50 143.50 143.50 3.00 -2.05% 143.50 8 144.00 1 22.74
2021-10-04 2707 1011186 1712 150411749 147.50 150.00 146.00 149.00 5.50 3.83% 149.00 4 149.50 5 23.61
2021-10-05 2707 1411660 1940 215062318 150.50 154.50 149.00 152.50 3.50 2.35% 152.00 10 152.50 16 24.17
2021-10-06 2707 564703 634 85503688 154.50 154.50 149.50 149.50 3.00 -1.97% 149.00 12 149.50 1 23.69
2021-10-07 2707 491646 527 74689349 151.50 153.00 150.00 153.00 3.50 2.34% 152.50 2 153.00 66 24.25
2021-10-08 2707 374289 693 56927500 154.00 154.00 150.50 153.50 0.50 0.33% 152.00 3 153.50 17 24.33
2021-10-12 2707 562381 611 85343132 153.50 154.00 150.00 150.50 3.00 -1.95% 150.00 32 150.50 2 23.85
2021-10-13 2707 193883 214 29080558 151.00 152.50 149.00 149.50 1.00 -0.66% 149.00 30 149.50 3 23.69
2021-10-14 2707 184171 183 27370757 149.50 150.50 147.50 148.50 1.00 -0.67% 148.50 6 149.00 21 23.53
2021-10-15 2707 243220 240 36518048 149.00 151.50 149.00 149.50 1.00 0.67% 149.50 32 150.00 9 23.69
2021-10-18 2707 425136 253 64339744 150.00 154.00 150.00 151.50 2.00 1.34% 151.00 1 151.50 8 24.01
2021-10-19 2707 179539 200 27006584 151.50 152.00 149.50 150.00 1.50 -0.99% 150.00 1 150.50 9 23.77
2021-10-20 2707 247928 214 36943791 151.00 151.00 148.50 149.00 1.00 -0.67% 149.00 1 149.50 13 23.61
2021-10-21 2707 269142 204 39918809 148.50 149.50 148.00 148.00 1.00 -0.67% 148.00 8 149.00 21 23.45
2021-10-22 2707 121036 125 17980584 149.00 149.00 148.00 148.50 0.50 0.34% 148.50 1 149.00 7 23.53
2021-10-25 2707 158012 154 23531515 150.00 150.00 148.00 149.00 0.50 0.34% 149.00 2 149.50 7 23.61
2021-10-26 2707 157274 168 23410491 149.00 150.00 148.00 148.00 1.00 -0.67% 148.00 15 148.50 1 23.45
2021-10-27 2707 139165 128 20665456 149.00 150.00 148.00 148.50 0.50 0.34% 148.50 4 149.00 14 23.53
2021-10-28 2707 165376 157 24684851 148.50 150.00 148.00 150.00 1.50 1.01% 149.50 8 150.00 16 23.77
2021-10-29 2707 158311 160 23563345 149.50 150.00 148.00 148.50 1.50 -1% 148.50 11 149.00 7 23.53
2021-11-01 2707 183408 160 27360183 150.00 150.00 148.50 149.00 0.50 0.34% 149.00 9 149.50 11 23.61
2021-11-02 2707 211644 177 31583748 148.50 150.00 148.50 149.00 0.00 0% 149.00 17 149.50 12 23.61
2021-11-03 2707 125659 131 18799208 149.00 150.00 149.00 149.50 0.50 0.34% 149.50 13 150.00 74 23.69
2021-11-04 2707 603015 479 91382781 150.00 153.00 149.50 152.50 3.00 2.01% 152.00 10 152.50 21 24.17
2021-11-05 2707 247986 460 37464599 152.50 152.50 150.50 151.00 1.50 -0.98% 151.00 11 151.50 11 23.93
2021-11-08 2707 974679 830 150607567 151.50 156.50 151.50 155.00 4.00 2.65% 154.50 8 155.00 53 24.56
2021-11-09 2707 1626431 1544 257412718 155.00 161.00 154.00 159.00 4.00 2.58% 158.50 28 159.00 3 25.20
2021-11-10 2707 576747 1156 91179674 159.00 161.00 156.50 158.00 1.00 -0.63% 158.00 3 158.50 5 25.04
2021-11-11 2707 315611 964 49204246 157.50 157.50 155.00 155.50 2.50 -1.58% 155.50 9 156.00 7 24.64
2021-11-12 2707 453253 1477 69704353 156.00 156.00 153.00 153.50 2.00 -1.29% 153.50 7 154.00 20 9.29
2021-11-15 2707 463010 446 71436585 155.00 157.00 153.00 154.00 0.50 0.33% 154.00 5 154.50 4 9.32
2021-11-16 2707 312988 349 48877024 155.50 158.00 154.50 156.00 2.00 1.3% 156.00 3 156.50 26 9.44
2021-11-17 2707 322770 533 50526113 158.00 158.00 155.50 156.00 0.00 0% 156.00 5 156.50 6 9.44
2021-11-18 2707 321345 323 49577542 156.50 156.50 153.50 154.00 2.00 -1.28% 153.50 33 154.00 3 9.32
2021-11-19 2707 209435 216 32263362 155.00 155.00 153.50 154.50 0.50 0.32% 154.00 5 154.50 10 9.35
2021-11-22 2707 233131 234 35770653 154.00 154.00 153.00 153.50 1.00 -0.65% 153.00 21 153.50 3 9.29
2021-11-23 2707 326082 369 49350349 153.00 153.00 150.50 150.50 3.00 -1.95% 150.50 41 151.00 12 9.11
2021-11-24 2707 223618 187 33889093 150.50 152.50 150.50 151.50 1.00 0.66% 151.50 5 152.00 11 9.17
2021-11-25 2707 351131 410 54231404 152.00 156.00 152.00 153.50 2.00 1.32% 153.50 1 154.00 11 9.29
2021-11-26 2707 392548 483 59361033 153.50 153.50 150.00 150.00 3.50 -2.28% 150.00 81 150.50 9 9.08
2021-11-29 2707 561966 541 82526176 147.00 148.00 145.50 147.50 2.50 -1.67% 147.50 9 148.00 5 8.93
2021-11-30 2707 402606 303 60109573 148.00 151.00 147.50 151.00 3.50 2.37% 148.50 14 151.00 6 9.14
2021-12-01 2707 186273 231 27605002 149.00 149.00 146.50 149.00 2.00 -1.32% 148.50 9 149.00 5 9.02
2021-12-02 2707 496775 543 72778999 149.00 149.00 145.50 146.50 2.50 -1.68% 146.50 5 147.00 8 8.87
2021-12-03 2707 98882 152 14573796 147.00 148.00 147.00 147.50 1.00 0.68% 147.00 24 147.50 3 8.93
2021-12-06 2707 170579 260 25060543 147.50 147.50 146.00 147.00 0.50 -0.34% 147.00 14 147.50 16 8.90
2021-12-07 2707 153193 161 22646089 147.00 149.00 147.00 147.50 0.50 0.34% 147.50 51 148.00 1 8.93
2021-12-08 2707 172153 179 25711726 151.00 151.00 148.00 149.00 1.50 1.02% 149.00 29 149.50 15 9.02
2021-12-09 2707 159382 180 23879208 149.50 150.50 149.00 150.00 1.00 0.67% 149.50 8 150.00 9 9.08
2021-12-10 2707 124343 157 18511487 150.00 150.00 148.00 149.00 1.00 -0.67% 148.50 13 149.00 1 9.02
2021-12-13 2707 63415 87 9472142 149.50 149.50 149.00 149.50 0.50 0.34% 149.00 15 149.50 3 9.05
2021-12-14 2707 160362 149 23733390 149.00 149.00 147.50 148.00 1.50 -1% 147.50 20 148.50 9 8.96
2021-12-15 2707 176461 167 26310072 150.00 150.00 148.00 149.50 1.50 1.01% 149.00 2 149.50 7 9.05
2021-12-16 2707 125212 129 18679591 149.50 150.00 148.50 149.50 0.00 0% 149.00 4 149.50 2 9.05
2021-12-17 2707 112609 134 16801969 149.00 150.00 148.50 149.00 0.50 -0.33% 149.00 3 149.50 10 9.02
2021-12-20 2707 116843 134 17451630 149.00 150.00 148.50 149.50 0.50 0.34% 149.00 9 149.50 1 9.05
2021-12-21 2707 93221 101 13906916 148.50 150.00 148.50 150.00 0.50 0.33% 149.50 3 150.00 21 9.08
2021-12-22 2707 168310 149 25251276 150.00 150.50 149.50 150.50 0.50 0.33% 150.00 8 150.50 35 9.11
2021-12-23 2707 131920 143 19740296 151.00 151.00 149.00 150.50 0.00 0% 150.00 2 150.50 17 9.11
2021-12-24 2707 171249 179 25790929 150.50 151.00 150.00 150.50 0.00 0% 150.50 9 151.00 32 9.11
2021-12-27 2707 110456 272 16635546 150.50 151.00 150.00 151.00 0.50 0.33% 150.50 8 151.00 7 9.14
2021-12-28 2707 202537 200 30743108 151.00 152.50 151.00 152.00 1.00 0.66% 151.50 15 152.00 42 9.20
2021-12-29 2707 117936 144 17877666 152.00 152.50 151.00 152.00 0.00 0% 151.50 2 152.00 100 9.20
2021-12-30 2707 110664 129 16733298 152.00 152.00 150.50 151.00 1.00 -0.66% 150.50 9 151.00 1 9.14