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　　149.50
0
0%		148.00
-1.5
-1%		148.00
0
0%		147.50
-0.5
-0.34%		145.50
-2
-1.36%		 　145.50
0
0%		146.00
0.5
0.34%		146.00
0
0%		145.50
-0.5
-0.34%		145.00
-0.5
-0.34%		 　144.50
-0.5
-0.34%		144.00
-0.5
-0.35%		145.50
1.5
1.04%		147.50
2
1.37%		145.50
-2
-1.36%		 　144.00
-1.5
-1.03%		146.00
2
1.39%		146.50
0.5
0.34%		 146.69
2 月　　　　　　150.00
3.5
2.39%		152.00
2
1.33%		152.00
0
0%		151.50
-0.5
-0.33%		154.50
3
1.98%		 　153.50
-1
-0.65%		154.50
1
0.65%		155.00
0.5
0.32%		168.50
13.5
8.71%		171.00
2.5
1.48%		 　174.00
3
1.75%		177.50
3.5
2.01%		180.00
2.5
1.41%		177.00
-3
-1.67%		177.50
0.5
0.28%		 167.13
3 月178.00
0.5
0.28%		175.50
-2.5
-1.4%		179.00
3.5
1.99%		 　　164.00
-15
-8.38%		163.00
-1
-0.61%		163.00
0
0%		164.50
1.5
0.92%		162.50
-2
-1.22%		 　163.50
1
0.62%		160.00
-3.5
-2.14%		160.50
0.5
0.31%		163.50
3
1.87%		164.50
1
0.61%		 　164.50
0
0%		163.50
-1
-0.61%		168.00
4.5
2.75%		170.00
2
1.19%		170.50
0.5
0.29%		 　171.00
0.5
0.29%		175.50
4.5
2.63%		175.00
-0.5
-0.28%		172.00
-3
-1.71%		167.48
4 月174.50
2.5
1.45%		 　　　175.00
0.5
0.29%		170.50
-4.5
-2.57%		173.50
3
1.76%		 　170.00
-3.5
-2.02%		170.50
0.5
0.29%		178.00
7.5
4.4%		174.00
-4
-2.25%		176.50
2.5
1.44%		 　171.50
-5
-2.83%		172.00
0.5
0.29%		175.00
3
1.74%		178.00
3
1.71%		178.00
0
0%		 　174.00
-4
-2.25%		174.50
0.5
0.29%		172.50
-2
-1.15%		171.50
-1
-0.58%		173.50
2
1.17%		 173.7
5 月　　174.50
1
0.58%		173.00
-1.5
-0.86%		172.00
-1
-0.58%		171.50
-0.5
-0.29%		 　167.00
-4.5
-2.62%		168.00
1
0.6%		165.50
-2.5
-1.49%		159.50
-6
-3.63%		163.00
3.5
2.19%		 　161.00
-2
-1.23%		163.50
2.5
1.55%		164.00
0.5
0.31%		161.00
-3
-1.83%		161.00
0
0%		 　162.00
1
0.62%		161.50
-0.5
-0.31%		165.00
3.5
2.17%		163.00
-2
-1.21%		164.50
1.5
0.92%		 　171.00
6.5
3.95%		171.00
0
0%		165.74
6 月173.00
2
1.17%		176.50
3.5
2.02%		 　　177.50
1
0.57%		179.00
1.5
0.85%		178.50
-0.5
-0.28%		179.00
0.5
0.28%		181.00
2
1.12%		 　177.50
-3.5
-1.93%		175.00
-2.5
-1.41%		173.50
-1.5
-0.86%		165.50
-8
-4.61%		163.00
-2.5
-1.51%		 　158.00
-5
-3.07%		160.50
2.5
1.58%		160.00
-0.5
-0.31%		161.00
1
0.63%		164.50
3.5
2.17%		 　166.50
2
1.22%		170.00
3.5
2.1%		171.50
1.5
0.88%		166.00
-5.5
-3.21%		 169.92
7 月161.50
-4.5
-2.71%		 　166.50
5
3.1%		167.00
0.5
0.3%		163.00
-4
-2.4%		164.00
1
0.61%		163.50
-0.5
-0.3%		 　163.50
0
0%		162.50
-1
-0.61%		163.50
1
0.62%		164.00
0.5
0.31%		164.00
0
0%		 　172.50
8.5
5.18%		178.00
5.5
3.19%		175.00
-3
-1.69%		173.50
-1.5
-0.86%		172.00
-1.5
-0.86%		 　174.50
2.5
1.45%		171.50
-3
-1.72%		171.00
-0.5
-0.29%		171.00
0
0%		171.50
0.5
0.29%		 168.65
8 月171.50
0
0%		169.00
-2.5
-1.46%		166.00
-3
-1.78%		164.00
-2
-1.2%		165.50
1.5
0.91%		 　165.00
-0.5
-0.3%		164.00
-1
-0.61%		163.00
-1
-0.61%		167.00
4
2.45%		164.50
-2.5
-1.5%		 　167.50
3
1.82%		166.50
-1
-0.6%		166.50
0
0%		166.00
-0.5
-0.3%		166.50
0.5
0.3%		 　167.00
0.5
0.3%		166.00
-1
-0.6%		166.50
0.5
0.3%		167.00
0.5
0.3%		174.00
7
4.19%		 　169.50
-4.5
-2.59%		170.50
1
0.59%		174.00
3.5
2.05%		167.26
9 月173.50
-0.5
-0.29%		172.00
-1.5
-0.86%		 　171.00
-1
-0.58%		172.00
1
0.58%		170.50
-1.5
-0.87%		173.50
3
1.76%		 　　174.00
0.5
0.29%		172.50
-1.5
-0.86%		171.50
-1
-0.58%		170.50
-1
-0.58%		173.50
3
1.76%		 　171.50
-2
-1.15%		183.50
12
7%		179.50
-4
-2.18%		190.50
11
6.13%		194.00
3.5
1.84%		 　193.00
-1
-0.52%		189.50
-3.5
-1.81%		184.00
-5.5
-2.9%		195.50
11.5
6.25%		191.50
-4
-2.05%		 179.29
10 月　　185.00
-6.5
-3.39%		189.00
4
2.16%		187.00
-2
-1.06%		192.00
5
2.67%		192.00
0
0%		 　　192.00
0
0%		190.50
-1.5
-0.78%		186.00
-4.5
-2.36%		195.00
9
4.84%		 　189.00
-6
-3.08%		185.50
-3.5
-1.85%		179.00
-6.5
-3.5%		182.50
3.5
1.96%		181.50
-1
-0.55%		 　178.00
-3.5
-1.93%		174.00
-4
-2.25%		172.00
-2
-1.15%		175.00
3
1.74%		173.50
-1.5
-0.86%		 179.00
5.5
3.17%		183.78
11 月180.00
1
0.56%		183.00
3
1.67%		181.50
-1.5
-0.82%		185.00
3.5
1.93%		 　188.00
3
1.62%		186.00
-2
-1.06%		185.00
-1
-0.54%		183.00
-2
-1.08%		183.00
0
0%		 　185.50
2.5
1.37%		189.50
4
2.16%		185.00
-4.5
-2.37%		193.50
8.5
4.59%		190.00
-3.5
-1.81%		 　192.00
2
1.05%		194.50
2.5
1.3%		195.00
0.5
0.26%		196.50
1.5
0.77%		199.50
3
1.53%		 　212.50
13
6.52%		215.00
2.5
1.18%		236.50
21.5
10%		 195.28
12 月255.00
18.5
7.82%		260.00
5
1.96%		 　254.50
-5.5
-2.12%		254.00
-0.5
-0.2%		250.00
-4
-1.57%		255.00
5
2%		257.50
2.5
0.98%		 　252.50
-5
-1.94%		153.50
-99
-39.21%		252.50
99
64.5%		256.50
4
1.58%		252.50
-4
-1.56%		 144.00
-108.5
-42.97%		258.00
114
79.17%		250.50
-7.5
-2.91%		253.00
2.5
1%		255.00
2
0.79%		256.00
1
0.39%		 　259.00
3
1.17%		256.50
-2.5
-0.97%		272.50
16
6.24%		255.00
-17.5
-6.42%		257.50
2.5
0.98%		　243.72

說明:最高漲幅:79.17%最低跌幅:-42.97% 最高價:272.50最低價:144.00平均價:177.73,灰色底表示週末,漲156天(716.5)元,跌130天(-691.5)元,平盤24天
79%=1,65%=1,10%=1,9%=1,8%=2,7%=3,6%=3,5%=4,4%=4,3%=9,2%=41,1%=52,0%=58,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=2,-6%=18,-7%=19,-8%=33,-9%=51,

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
2022-01-03 2707 112057 144 16794931 151.00 151.00 149.50 149.50 1.50 0% 149.50 20 150.00 14 9.05
2022-01-04 2707 179598 238 26732461 150.00 150.00 148.00 148.00 1.50 -1% 148.00 38 149.00 4 8.96
2022-01-05 2707 95576 148 14181827 148.00 149.00 148.00 148.00 0.00 0% 148.00 25 148.50 5 8.96
2022-01-06 2707 98959 136 14613683 148.00 148.00 147.00 147.50 0.50 -0.34% 147.50 17 148.00 12 8.93
2022-01-07 2707 329267 395 48066442 147.50 147.50 145.00 145.50 2.00 -1.36% 145.50 5 146.00 8 8.81
2022-01-10 2707 172430 226 24970677 145.00 145.50 143.50 145.50 0.00 0% 145.00 24 145.50 9 8.81
2022-01-11 2707 99155 118 14492142 145.50 147.00 145.00 146.00 0.50 0.34% 146.00 23 146.50 13 8.84
2022-01-12 2707 95409 110 13968712 146.00 147.00 146.00 146.00 0.00 0% 146.00 22 146.50 1 8.84
2022-01-13 2707 169281 174 24625956 146.00 146.00 145.00 145.50 0.50 -0.34% 145.50 1 146.00 9 8.81
2022-01-14 2707 183979 249 26531722 145.50 145.50 143.00 145.00 0.50 -0.34% 144.50 7 145.00 9 8.78
2022-01-17 2707 109547 136 15801915 145.00 145.50 143.50 144.50 0.50 -0.34% 144.00 21 144.50 5 8.75
2022-01-18 2707 63123 88 9132108 145.00 145.00 144.00 144.00 0.50 -0.35% 144.00 21 145.00 7 8.72
2022-01-19 2707 107882 119 15682374 145.50 146.00 144.50 145.50 1.50 1.04% 145.00 22 145.50 4 8.81
2022-01-20 2707 169817 169 24937471 146.00 148.50 145.00 147.50 2.00 1.37% 147.50 4 148.00 17 8.93
2022-01-21 2707 179553 235 26175921 146.00 146.50 145.00 145.50 2.00 -1.36% 145.00 29 145.50 10 8.81
2022-01-24 2707 236058 292 33931553 145.00 145.00 143.00 144.00 1.50 -1.03% 143.50 20 144.00 2 8.72
2022-01-25 2707 178620 206 26002520 143.50 146.50 143.50 146.00 2.00 1.39% 145.50 49 146.00 13 8.84
2022-01-26 2707 139573 156 20431415 146.00 147.00 145.50 146.50 0.50 0.34% 146.50 4 147.00 17 8.87
2022-02-07 2707 282639 469 42115751 147.00 150.50 147.00 150.00 3.50 2.39% 149.50 1 150.00 6 9.08
2022-02-08 2707 348976 896 52806500 150.00 152.00 149.50 152.00 2.00 1.33% 151.50 25 152.00 55 9.20
2022-02-09 2707 262004 471 39881686 151.50 153.50 151.00 152.00 0.00 0% 151.50 4 152.00 29 9.20
2022-02-10 2707 195739 279 29565445 151.50 152.00 150.00 151.50 0.50 -0.33% 151.00 12 151.50 15 9.17
2022-02-11 2707 649809 489 99500114 150.00 155.00 150.00 154.50 3.00 1.98% 154.00 38 154.50 29 9.35
2022-02-14 2707 335279 329 51471388 153.50 154.50 152.00 153.50 1.00 -0.65% 153.50 14 154.00 15 9.29
2022-02-15 2707 670451 1474 104408550 155.00 157.00 154.00 154.50 1.00 0.65% 154.50 2 155.00 7 9.35
2022-02-16 2707 254889 648 39571176 156.00 156.50 154.50 155.00 0.50 0.32% 155.00 12 155.50 28 9.38
2022-02-17 2707 3742653 3393 616680375 155.00 170.00 155.00 168.50 13.50 8.71% 168.00 28 168.50 14 10.20
2022-02-18 2707 3981733 7823 686969575 168.00 178.00 166.50 171.00 2.50 1.48% 171.00 10 171.50 7 10.35
2022-02-21 2707 2585389 3844 452198191 174.50 178.50 169.50 174.00 3.00 1.75% 174.00 17 174.50 1 10.53
2022-02-22 2707 2598587 2246 458195056 174.00 180.00 172.50 177.50 3.50 2.01% 177.50 18 178.00 1 10.74
2022-02-23 2707 1928556 3916 341757062 180.00 180.00 173.00 180.00 2.50 1.41% 178.50 20 180.00 134 10.90
2022-02-24 2707 7664260 8006 1410067815 176.50 195.00 175.00 177.00 3.00 -1.67% 177.00 45 177.50 3 10.71
2022-02-25 2707 4146019 4282 748178191 181.00 186.00 174.50 177.50 0.50 0.28% 177.50 4 178.00 6 10.74
2022-03-01 2707 1671593 1314 296375546 175.00 180.00 173.50 178.00 0.50 0.28% 177.50 17 178.00 52 10.77
2022-03-02 2707 976000 741 172131000 177.50 179.50 175.00 175.50 2.50 -1.4% 175.00 88 176.00 145 10.62
2022-03-03 2707 2272000 1631 404775500 177.50 182.00 175.00 179.00 3.50 1.99% 179.00 16 179.50 8 10.84
2022-03-07 2707 2259945 1845 373256240 167.50 170.00 162.00 164.00 9.50 -8.38% 163.50 26 164.50 29 9.93
2022-03-08 2707 1034045 973 170343737 160.00 168.50 160.00 163.00 1.00 -0.61% 163.00 26 163.50 2 9.87
2022-03-09 2707 952140 751 155180592 166.50 166.50 161.00 163.00 0.00 0% 162.50 9 163.00 2 9.87
2022-03-10 2707 1315455 1095 218841208 167.00 170.50 163.00 164.50 1.50 0.92% 164.00 4 164.50 3 9.96
2022-03-11 2707 419000 318 68039000 162.50 163.50 161.50 162.50 2.00 -1.22% 162.00 4 163.00 5 9.84
2022-03-14 2707 409000 315 66828000 163.50 166.00 162.00 163.50 1.00 0.62% 163.00 6 164.00 5 9.90
2022-03-15 2707 587000 344 94551000 162.50 163.00 160.00 160.00 3.50 -2.14% 160.00 87 160.50 6 9.69
2022-03-16 2707 405000 332 64862000 164.00 164.00 158.50 160.50 0.50 0.31% 160.50 4 161.00 17 9.72
2022-03-17 2707 522000 435 85533500 163.00 165.00 162.50 163.50 3.00 1.87% 163.00 32 163.50 1 9.90
2022-03-18 2707 251000 206 41127000 163.50 164.50 162.00 164.50 1.00 0.61% 164.00 5 164.50 2 9.96
2022-03-21 2707 236000 179 38710500 165.00 165.50 163.50 164.50 0.00 0% 164.50 3 165.00 17 9.96
2022-03-22 2707 244000 171 39836000 164.00 164.50 162.50 163.50 1.00 -0.61% 163.50 15 164.00 6 9.90
2022-03-23 2707 828000 554 138206500 164.00 168.50 163.50 168.00 4.50 2.75% 167.50 24 168.00 11 10.17
2022-03-24 2707 1276000 966 217078000 171.00 173.00 168.50 170.00 2.00 1.19% 170.00 5 170.50 12 9.95
2022-03-25 2707 511000 409 87289000 171.00 173.00 168.50 170.50 0.50 0.29% 170.50 5 171.00 5 9.98
2022-03-28 2707 522000 370 88255500 168.00 171.50 166.00 171.00 0.50 0.29% 170.50 14 171.00 6 10.01
2022-03-29 2707 1007000 687 175621000 173.00 176.00 172.00 175.50 4.50 2.63% 175.00 21 175.50 5 10.27
2022-03-30 2707 433000 370 75711500 176.00 176.50 173.50 175.00 0.50 -0.28% 174.00 22 175.00 3 10.24
2022-03-31 2707 371000 292 64410500 175.50 176.00 172.00 172.00 3.00 -1.71% 172.00 29 173.00 4 10.06
2022-04-01 2707 606000 405 105405000 170.50 175.50 170.50 174.50 2.50 1.45% 174.50 16 175.00 64 10.21
2022-04-06 2707 672000 412 118006500 174.00 177.50 173.00 175.00 0.50 0.29% 175.00 12 175.50 1 10.24
2022-04-07 2707 475494 2225 81989051 177.00 177.00 170.50 170.50 4.50 -2.57% 170.50 10 171.00 1 9.98
2022-04-08 2707 289000 220 49872500 170.50 174.00 170.50 173.50 3.00 1.76% 173.00 7 173.50 13 10.15
2022-04-11 2707 512000 398 86701000 173.50 173.50 168.00 170.00 3.50 -2.02% 170.00 7 170.50 5 9.95
2022-04-12 2707 342000 219 58222500 169.00 171.50 169.00 170.50 0.50 0.29% 170.00 10 171.00 6 9.98
2022-04-13 2707 2585000 1880 463746000 170.50 183.50 170.50 178.00 7.50 4.4% 177.50 35 178.00 20 10.42
2022-04-14 2707 2501000 1923 448935500 180.50 184.00 174.00 174.00 4.00 -2.25% 173.50 34 174.00 4 10.18
2022-04-15 2707 666000 537 117275500 174.50 178.00 174.00 176.50 2.50 1.44% 176.00 9 176.50 1 10.33
2022-04-18 2707 608000 493 104580500 174.00 175.00 170.00 171.50 5.00 -2.83% 171.50 5 172.00 12 10.04
2022-04-19 2707 253647 277 43646576 172.00 173.00 171.00 172.00 0.50 0.29% 171.50 10 172.00 3 10.06
2022-04-20 2707 356000 283 62106000 172.50 177.00 172.00 175.00 3.00 1.74% 174.50 3 175.00 3 10.24
2022-04-21 2707 588526 600 104107333 174.50 178.00 174.00 178.00 3.00 1.71% 177.50 30 178.00 55 10.42
2022-04-22 2707 547000 431 97729000 178.00 181.00 177.50 178.00 0.00 0% 177.50 29 178.00 1 10.42
2022-04-25 2707 471000 361 81713500 177.00 177.00 171.50 174.00 4.00 -2.25% 173.50 5 174.00 1 10.18
2022-04-26 2707 323000 251 56499500 175.00 177.00 173.00 174.50 0.50 0.29% 174.50 4 175.00 11 10.21
2022-04-27 2707 455474 548 78413135 172.50 174.50 170.50 172.50 2.00 -1.15% 172.50 1 173.00 21 10.09
2022-04-28 2707 281000 247 48248500 171.00 173.50 171.00 171.50 1.00 -0.58% 171.50 2 172.00 10 10.04
2022-04-29 2707 296000 243 51362500 173.00 175.50 171.50 173.50 2.00 1.17% 173.50 2 174.00 6 10.15
2022-05-03 2707 259000 211 45182000 172.50 176.00 172.50 174.50 1.00 0.58% 174.00 10 174.50 1 10.21
2022-05-04 2707 313000 243 54258500 175.50 176.50 172.00 173.00 1.50 -0.86% 173.00 2 173.50 9 10.12
2022-05-05 2707 283000 221 48851500 174.00 174.50 171.50 172.00 1.00 -0.58% 172.00 12 172.50 1 10.06
2022-05-06 2707 260000 197 44517500 170.00 172.00 170.00 171.50 0.50 -0.29% 171.50 4 172.00 4 10.04
2022-05-09 2707 865092 833 145553184 171.50 172.00 166.00 167.00 4.50 -2.62% 166.50 15 167.00 2 9.85
2022-05-10 2707 340000 265 56363500 166.00 168.00 163.00 168.00 1.00 0.6% 167.50 11 168.00 12 9.91
2022-05-11 2707 219000 193 36437500 168.00 168.00 165.50 165.50 2.50 -1.49% 165.50 4 166.00 1 9.76
2022-05-12 2707 748000 588 120444000 163.00 165.00 157.50 159.50 6.00 -3.63% 159.00 6 159.50 5 9.40
2022-05-13 2707 262000 234 42397500 160.00 163.50 159.00 163.00 3.50 2.19% 163.00 2 163.50 6 9.61
2022-05-16 2707 196000 147 31742500 165.00 165.00 160.50 161.00 2.00 -1.23% 161.00 18 162.00 2 9.49
2022-05-17 2707 140000 119 22753000 161.00 164.00 161.00 163.50 2.50 1.55% 163.00 3 163.50 2 9.64
2022-05-18 2707 149000 130 24423500 163.00 164.50 163.00 164.00 0.50 0.31% 164.00 3 164.50 5 9.67
2022-05-19 2707 244000 207 39161500 161.00 162.00 159.50 161.00 3.00 -1.83% 161.00 29 161.50 2 9.49
2022-05-20 2707 133000 120 21518000 162.00 163.00 161.00 161.00 0.00 0% 161.00 20 161.50 1 9.49
2022-05-23 2707 167000 139 26992500 161.00 162.50 161.00 162.00 1.00 0.62% 162.00 5 162.50 6 9.55
2022-05-24 2707 166486 184 26999430 163.50 163.50 161.50 161.50 0.50 -0.31% 161.50 24 162.00 4 9.52
2022-05-25 2707 256000 219 42115500 162.50 166.50 162.00 165.00 3.50 2.17% 165.00 3 166.00 23 9.73
2022-05-26 2707 236000 186 38863500 166.50 166.50 163.00 163.00 2.00 -1.21% 163.00 9 163.50 5 9.61
2022-05-27 2707 191000 157 31429500 164.50 166.00 163.50 164.50 1.50 0.92% 164.00 2 164.50 6 9.70
2022-05-30 2707 831000 665 141890000 166.50 173.50 166.00 171.00 6.50 3.95% 170.50 37 171.00 1 10.08
2022-05-31 2707 526000 350 90023000 171.00 173.00 168.50 171.00 0.00 0% 171.00 1 172.00 3 10.08
2022-06-01 2707 343000 287 59278500 171.00 174.50 171.00 173.00 2.00 1.17% 173.00 2 173.50 9 10.20
2022-06-02 2707 1338000 968 237119500 174.00 179.50 173.00 176.50 3.50 2.02% 176.50 9 177.00 6 10.41
2022-06-06 2707 908000 711 162715500 179.50 181.50 177.50 177.50 1.00 0.57% 177.50 39 179.00 20 10.47
2022-06-07 2707 791000 557 141500500 179.50 181.00 176.00 179.00 1.50 0.85% 178.00 17 179.00 22 10.55
2022-06-08 2707 538000 353 96434500 179.50 180.50 177.50 178.50 0.50 -0.28% 178.50 13 179.00 1 10.52
2022-06-09 2707 1095000 665 197383000 179.50 182.00 178.50 179.00 0.50 0.28% 179.00 29 179.50 8 10.55
2022-06-10 2707 1069000 685 193331000 177.50 183.00 177.50 181.00 2.00 1.12% 181.00 35 181.50 14 10.67
2022-06-13 2707 1186000 765 212556500 180.00 182.50 177.00 177.50 3.50 -1.93% 177.50 2 178.50 3 10.47
2022-06-14 2707 834000 536 145480000 174.00 176.00 173.00 175.00 2.50 -1.41% 174.50 9 175.00 10 10.32
2022-06-15 2707 1091000 648 190516500 177.00 177.00 173.00 173.50 1.50 -0.86% 173.50 39 174.00 26 10.23
2022-06-16 2707 1211000 893 200406000 163.50 168.50 163.50 165.50 0.00 -4.61% 165.00 10 165.50 13 9.76
2022-06-17 2707 632000 467 103072000 163.50 165.00 162.00 163.00 2.50 -1.51% 163.00 1 163.50 9 9.61
2022-06-20 2707 556183 672 88990888 163.50 164.00 158.00 158.00 5.00 -3.07% 158.00 8 159.00 7 9.32
2022-06-21 2707 661000 384 105172500 159.00 161.50 157.00 160.50 2.50 1.58% 160.00 12 160.50 5 9.46
2022-06-22 2707 443000 369 71220000 162.00 163.00 158.50 160.00 0.50 -0.31% 159.50 12 160.00 4 9.43
2022-06-23 2707 460131 462 73861847 162.00 162.50 158.00 161.00 1.00 0.63% 161.00 20 161.50 1 9.49
2022-06-24 2707 719000 558 117624500 161.50 165.00 160.00 164.50 3.50 2.17% 163.50 8 164.50 22 9.70
2022-06-27 2707 394000 327 65454500 166.50 167.00 165.00 166.50 2.00 1.22% 166.50 6 167.00 6 9.82
2022-06-28 2707 570000 422 95944500 168.00 170.00 165.50 170.00 3.50 2.1% 169.50 8 170.00 26 10.02
2022-06-29 2707 590000 407 100714500 168.00 172.50 168.00 171.50 1.50 0.88% 171.00 3 171.50 23 10.11
2022-06-30 2707 694000 541 116352000 172.00 172.00 166.00 166.00 5.50 -3.21% 166.00 13 166.50 1 9.79
2022-07-01 2707 519458 500 85052188 166.00 167.50 161.50 161.50 4.50 -2.71% 161.50 12 162.50 3 9.52
2022-07-04 2707 551000 383 91690000 164.00 168.00 162.50 166.50 5.00 3.1% 166.00 7 166.50 3 9.82
2022-07-05 2707 271000 228 45257000 169.00 169.00 165.00 167.00 0.50 0.3% 167.00 6 167.50 9 9.85
2022-07-06 2707 389534 445 63527704 166.00 166.00 162.00 163.00 4.00 -2.4% 163.00 4 163.50 14 9.61
2022-07-07 2707 256000 209 41771000 164.00 164.50 161.50 164.00 1.00 0.61% 163.50 4 164.00 4 9.67
2022-07-08 2707 266000 229 43704000 165.00 166.00 163.00 163.50 0.50 -0.3% 163.50 9 164.00 2 9.64
2022-07-11 2707 160000 128 26194500 165.00 165.00 162.50 163.50 0.00 0% 163.50 2 164.00 13 9.64
2022-07-12 2707 304000 255 49040500 163.00 163.00 160.00 162.50 1.00 -0.61% 162.00 6 162.50 1 9.58
2022-07-13 2707 201000 167 32879500 165.00 165.00 162.50 163.50 1.00 0.62% 163.50 4 164.00 6 9.64
2022-07-14 2707 203000 197 33197000 163.50 164.50 162.00 164.00 0.50 0.31% 164.00 6 164.50 3 9.67
2022-07-15 2707 222000 202 36363500 164.50 165.50 163.00 164.00 0.00 0% 163.50 7 164.00 14 9.67
2022-07-18 2707 1931000 1370 331892500 166.50 174.50 165.50 172.50 8.50 5.18% 172.00 18 172.50 3 10.17
2022-07-19 2707 2428000 1956 430505000 173.00 180.00 172.00 178.00 5.50 3.19% 178.00 2 178.50 4 10.50
2022-07-20 2707 1392000 1117 247372000 180.50 181.00 174.50 175.00 3.00 -1.69% 175.00 11 175.50 4 10.32
2022-07-21 2707 828000 618 143157000 175.50 177.50 170.50 173.50 1.50 -0.86% 173.50 13 174.00 4 10.23
2022-07-22 2707 492816 2591 85455669 174.00 175.50 172.00 172.00 1.50 -0.86% 172.00 24 173.00 11 10.14
2022-07-25 2707 344000 264 59665500 172.50 174.50 172.00 174.50 2.50 1.45% 174.50 31 175.00 18 10.29
2022-07-26 2707 775000 662 134801500 175.00 177.00 171.00 171.50 3.00 -1.72% 171.50 6 172.00 6 10.11
2022-07-27 2707 305000 257 52000000 170.00 173.00 169.00 171.00 0.50 -0.29% 170.50 4 171.00 10 10.08
2022-07-28 2707 334000 258 57002000 171.00 171.50 169.00 171.00 0.00 0% 170.50 1 171.00 1 10.08
2022-07-29 2707 206000 164 35315000 172.00 172.50 170.00 171.50 0.50 0.29% 171.00 4 172.00 8 10.11
2022-08-01 2707 155000 142 26646000 171.00 173.00 170.50 171.50 0.00 0% 171.50 2 172.00 7 10.11
2022-08-02 2707 444000 343 74999000 170.00 171.00 168.00 169.00 2.50 -1.46% 168.50 11 169.00 17 9.96
2022-08-03 2707 556000 402 92443500 167.50 169.00 165.50 166.00 3.00 -1.78% 166.00 12 166.50 2 9.79
2022-08-04 2707 760000 624 123545000 165.50 165.50 160.00 164.00 2.00 -1.2% 164.00 8 164.50 8 9.67
2022-08-05 2707 317881 286 52579587 164.00 166.50 163.00 165.50 1.50 0.91% 165.50 5 166.00 4 9.76
2022-08-08 2707 159000 117 26008000 164.00 165.00 162.00 165.00 0.50 -0.3% 164.50 1 165.00 15 9.73
2022-08-09 2707 455000 343 74677000 165.00 166.00 163.00 164.00 1.00 -0.61% 164.00 11 164.50 11 9.77
2022-08-10 2707 219030 269 35669767 163.00 163.50 162.00 163.00 1.00 -0.61% 162.50 51 163.00 1 9.71
2022-08-11 2707 451000 353 74640000 165.00 167.00 163.00 167.00 4.00 2.45% 167.00 13 167.50 20 9.95
2022-08-12 2707 423000 317 69853500 167.00 167.50 164.00 164.50 2.50 -1.5% 164.50 11 165.00 6 9.80
2022-08-15 2707 347000 253 57829000 165.00 168.00 164.50 167.50 3.00 1.82% 167.00 5 167.50 3 9.98
2022-08-16 2707 170000 136 28307500 167.50 168.00 165.50 166.50 1.00 -0.6% 166.50 1 167.00 8 9.92
2022-08-17 2707 238000 192 39852000 166.50 168.50 166.00 166.50 0.00 0% 166.00 8 166.50 8 9.92
2022-08-18 2707 165000 143 27275000 166.50 166.50 164.50 166.00 0.50 -0.3% 165.50 2 166.00 4 9.89
2022-08-19 2707 185000 162 30636500 166.00 166.50 164.50 166.50 0.50 0.3% 166.50 11 167.00 17 9.92
2022-08-22 2707 121650 152 20264173 166.50 167.00 166.00 167.00 0.50 0.3% 166.50 6 167.00 5 9.95
2022-08-23 2707 86000 78 14302000 167.00 167.00 165.50 166.00 1.00 -0.6% 166.00 7 166.50 13 9.89
2022-08-24 2707 107000 82 17799000 166.50 167.00 165.50 166.50 0.50 0.3% 166.00 28 166.50 3 9.92
2022-08-25 2707 165000 143 27600000 167.00 168.00 166.50 167.00 0.50 0.3% 167.00 2 167.50 2 9.95
2022-08-26 2707 1187000 917 204730500 167.50 175.50 167.50 174.00 7.00 4.19% 173.50 5 174.00 10 10.37
2022-08-29 2707 830000 651 142450500 170.50 175.00 169.50 169.50 4.50 -2.59% 169.00 39 169.50 3 10.10
2022-08-30 2707 249000 216 42451500 170.00 171.50 169.50 170.50 1.00 0.59% 170.00 4 171.00 8 10.16
2022-08-31 2707 437000 361 75646500 171.00 174.50 171.00 174.00 3.50 2.05% 173.50 3 174.00 8 10.37
2022-09-01 2707 352248 393 60749434 172.50 174.00 171.00 173.50 0.50 -0.29% 173.50 6 174.00 33 10.34
2022-09-02 2707 166000 137 28708000 174.00 174.50 172.00 172.00 1.50 -0.86% 172.00 12 173.00 2 10.25
2022-09-05 2707 133000 103 22770000 172.50 172.50 170.50 171.00 1.00 -0.58% 170.50 18 171.00 2 10.19
2022-09-06 2707 422000 317 73115500 172.00 175.50 172.00 172.00 1.00 0.58% 171.50 7 172.50 4 10.25
2022-09-07 2707 251000 216 42874500 172.50 172.50 169.50 170.50 1.50 -0.87% 170.50 1 171.50 6 10.16
2022-09-08 2707 494000 381 85609000 173.00 175.00 171.50 173.50 3.00 1.76% 173.50 3 174.00 48 10.34
2022-09-12 2707 332000 280 57505500 174.00 174.50 172.00 174.00 0.50 0.29% 174.00 5 174.50 32 10.37
2022-09-13 2707 201000 170 34827500 174.00 174.50 172.50 172.50 1.50 -0.86% 172.50 18 173.00 41 10.28
2022-09-14 2707 220000 179 37680500 170.50 172.50 170.50 171.50 1.00 -0.58% 171.00 18 171.50 1 10.22
2022-09-15 2707 270000 194 46294000 173.00 173.50 170.50 170.50 1.00 -0.58% 170.50 16 171.00 5 10.16
2022-09-16 2707 265000 235 45731500 170.50 174.00 170.00 173.50 3.00 1.76% 173.00 11 173.50 6 10.34
2022-09-19 2707 176216 328 30414170 172.50 174.00 171.50 171.50 2.00 -1.15% 171.50 16 172.00 1 10.22
2022-09-20 2707 2862000 2240 519932500 179.00 184.50 176.00 183.50 12.00 7% 183.50 6 184.00 60 10.94
2022-09-21 2707 1637000 1227 300113500 186.50 186.50 179.50 179.50 4.00 -2.18% 179.50 27 180.00 1 10.70
2022-09-22 2707 5489000 3997 1043496500 183.50 196.50 181.50 190.50 11.00 6.13% 190.50 46 191.00 1 11.35
2022-09-23 2707 2977000 2160 570992500 192.50 195.00 188.00 194.00 3.50 1.84% 194.00 10 194.50 33 11.56
2022-09-26 2707 2031000 1501 387489500 190.00 193.50 186.50 193.00 1.00 -0.52% 193.00 30 193.50 30 11.50
2022-09-27 2707 2952000 2230 549600000 193.50 193.50 181.50 189.50 3.50 -1.81% 189.50 45 190.00 18 11.29
2022-09-28 2707 1406000 1060 262006500 188.00 192.50 183.00 184.00 5.50 -2.9% 184.00 15 184.50 4 10.97
2022-09-29 2707 3298000 2393 641796000 189.00 198.50 188.50 195.50 11.50 6.25% 195.00 11 195.50 15 11.65
2022-09-30 2707 4089000 2989 786219000 193.00 199.00 187.00 191.50 4.00 -2.05% 191.00 6 191.50 25 11.41
2022-10-03 2707 1741000 1364 325836500 188.00 192.50 184.00 185.00 6.50 -3.39% 184.50 26 185.00 2 11.02
2022-10-04 2707 1123719 1177 211127516 186.50 190.50 184.00 189.00 4.00 2.16% 188.50 11 189.00 1 11.26
2022-10-05 2707 671000 498 126712500 190.00 191.00 187.00 187.00 2.00 -1.06% 187.00 24 188.00 6 11.14
2022-10-06 2707 1121000 894 213589000 188.00 193.00 187.00 192.00 5.00 2.67% 192.00 17 192.50 6 11.44
2022-10-07 2707 3502000 2660 686588000 192.00 201.00 192.00 192.00 0.00 0% 192.00 16 192.50 6 11.44
2022-10-11 2707 1188000 918 225138500 188.50 192.00 185.50 192.00 0.00 0% 191.50 4 192.00 108 11.44
2022-10-12 2707 886000 682 169153000 191.00 193.00 188.50 190.50 1.50 -0.78% 190.50 3 191.00 4 11.35
2022-10-13 2707 3019000 2256 558661500 193.00 193.50 179.00 186.00 4.50 -2.36% 186.00 1 186.50 9 11.08
2022-10-14 2707 1904000 1383 367150500 189.50 196.00 186.50 195.00 9.00 4.84% 194.50 21 195.00 25 11.62
2022-10-17 2707 950000 729 179348500 193.00 193.00 186.50 189.00 6.00 -3.08% 188.50 12 189.00 10 11.26
2022-10-18 2707 515000 400 96397500 191.00 191.00 185.50 185.50 3.50 -1.85% 185.00 57 185.50 6 11.05
2022-10-19 2707 1438000 996 260740000 186.50 188.00 177.50 179.00 6.50 -3.5% 178.50 17 179.00 14 10.67
2022-10-20 2707 847000 593 151864500 178.00 182.50 176.00 182.50 3.50 1.96% 182.00 1 182.50 9 10.88
2022-10-21 2707 461000 363 83359000 182.50 182.50 179.00 181.50 1.00 -0.55% 181.00 2 181.50 4 10.82
2022-10-24 2707 503000 428 90188500 182.00 183.00 177.00 178.00 3.50 -1.93% 178.00 1 178.50 5 10.61
2022-10-25 2707 601000 495 105359500 178.00 179.00 173.00 174.00 4.00 -2.25% 173.50 20 174.00 2 10.37
2022-10-26 2707 586000 445 101227000 174.50 175.50 170.00 172.00 2.00 -1.15% 172.00 6 172.50 1 10.25
2022-10-27 2707 202000 173 35221500 173.00 175.50 173.00 175.00 3.00 1.74% 175.00 1 175.50 9 10.43
2022-10-28 2707 221952 375 38617772 175.00 175.50 173.50 173.50 1.50 -0.86% 173.00 26 173.50 1 10.34
2022-10-31 2707 357000 278 63581000 175.50 179.50 175.50 179.00 5.50 3.17% 178.50 4 179.00 10 10.67
2022-11-01 2707 248000 193 44639000 178.50 181.00 178.00 180.00 1.00 0.56% 180.00 32 180.50 2 10.73
2022-11-02 2707 340000 302 62092500 181.00 184.00 181.00 183.00 3.00 1.67% 182.50 4 183.00 12 10.91
2022-11-03 2707 244000 184 44269000 182.00 184.00 180.00 181.50 1.50 -0.82% 181.50 9 182.00 13 10.82
2022-11-04 2707 396000 337 73011000 182.00 185.50 182.00 185.00 3.50 1.93% 184.50 26 185.00 11 11.02
2022-11-07 2707 421000 321 78834000 185.00 188.50 185.00 188.00 3.00 1.62% 187.50 12 188.00 6 11.20
2022-11-08 2707 426000 357 79526000 190.00 190.00 185.00 186.00 2.00 -1.06% 186.00 22 186.50 9 11.08
2022-11-09 2707 615000 484 113957000 188.00 188.00 183.50 185.00 1.00 -0.54% 185.00 1 186.00 7 11.02
2022-11-10 2707 718303 2425 132932462 187.00 188.50 183.00 183.00 2.00 -1.08% 182.50 14 183.00 2 10.91
2022-11-11 2707 345000 296 63433500 186.50 186.50 182.50 183.00 0.00 0% 183.00 2 183.50 5 10.91
2022-11-14 2707 375000 310 69364000 183.50 187.00 183.00 185.50 2.50 1.37% 185.50 5 186.00 30 26.31
2022-11-15 2707 962000 754 181125000 186.00 190.50 183.50 189.50 4.00 2.16% 189.50 3 190.00 65 26.88
2022-11-16 2707 539000 471 100333500 190.00 190.00 184.50 185.00 4.50 -2.37% 185.00 8 185.50 3 26.24
2022-11-17 2707 1549000 1303 298092500 185.00 196.50 184.00 193.50 8.50 4.59% 192.50 9 193.50 28 27.45
2022-11-18 2707 881000 758 169547500 193.50 197.00 189.00 190.00 3.50 -1.81% 189.50 9 190.00 17 26.95
2022-11-21 2707 805000 613 155829000 190.00 197.00 189.50 192.00 2.00 1.05% 192.00 1 192.50 5 27.23
2022-11-22 2707 618000 508 120335500 193.50 197.00 192.00 194.50 2.50 1.3% 194.00 12 195.00 39 27.59
2022-11-23 2707 330000 280 64065500 195.00 195.50 192.50 195.00 0.50 0.26% 194.50 2 195.00 37 27.66
2022-11-24 2707 753000 588 148237500 195.00 198.50 194.00 196.50 1.50 0.77% 196.00 19 196.50 2 27.87
2022-11-25 2707 1366000 1003 273055500 196.00 202.00 196.00 199.50 3.00 1.53% 199.50 5 200.00 9 28.30
2022-11-28 2707 2116000 1644 439686000 203.50 214.00 200.50 212.50 13.00 6.52% 212.00 8 212.50 5 30.14
2022-11-29 2707 3212000 2510 698361000 212.50 222.00 212.00 215.00 2.50 1.18% 215.00 3 215.50 8 30.50
2022-11-30 2707 3447000 2440 794373500 218.50 236.50 217.50 236.50 21.50 10% 236.50 3326 0.00 0 33.55
2022-12-01 2707 9271000 6861 2147483647 244.00 260.00 240.50 255.00 18.50 7.82% 254.50 16 255.00 81 36.17
2022-12-02 2707 3311000 2362 854967500 253.00 261.00 252.50 260.00 5.00 1.96% 259.50 8 260.00 89 36.88
2022-12-05 2707 2013000 1473 515237000 257.00 259.00 253.00 254.50 5.50 -2.12% 254.50 20 255.00 35 36.10
2022-12-06 2707 1763000 1373 447122500 258.00 258.00 248.00 254.00 0.50 -0.2% 253.50 2 254.00 3 36.03
2022-12-07 2707 1676000 1276 417412000 252.00 252.00 245.00 250.00 4.00 -1.57% 249.50 3 250.00 16 35.46
2022-12-08 2707 1367000 1049 344657500 248.00 255.00 245.50 255.00 5.00 2% 255.00 30 255.50 12 36.17
2022-12-09 2707 1523000 1138 389737500 256.00 258.50 250.50 257.50 2.50 0.98% 257.00 15 257.50 6 36.52
2022-12-12 2707 1880000 1527 482360000 257.00 263.50 250.00 252.50 5.00 -1.94% 252.50 22 253.50 1 35.82
2022-12-13 2707 192550 156 29442921 154.00 154.00 152.50 153.50 0.50 -39.21% 152.50 7 153.50 18 18.58
2022-12-14 2707 963000 795 246893500 252.00 261.00 252.00 252.50 2.00 64.5% 252.50 14 253.00 1 35.82
2022-12-15 2707 1385000 1162 357735500 254.50 262.00 253.00 256.50 4.00 1.58% 256.00 32 257.00 14 36.38
2022-12-16 2707 871000 730 221247500 253.50 258.50 252.00 252.50 4.00 -1.56% 252.00 20 252.50 9 35.82
2022-12-18 2707 63123 88 9132108 145.00 145.00 144.00 144.00 0.50 -42.97% 144.00 21 145.00 7 8.72
2022-12-19 2707 831000 713 214016000 252.50 260.00 252.50 258.00 5.50 79.17% 257.50 4 258.00 2 36.60
2022-12-20 2707 1951000 1599 499396500 262.00 265.50 250.00 250.50 7.50 -2.91% 250.00 52 250.50 20 35.53
2022-12-21 2707 1258000 1005 320545500 250.50 259.50 250.50 253.00 2.50 1% 252.50 7 253.00 2 35.89
2022-12-22 2707 543000 462 138281500 257.00 258.00 252.50 255.00 2.00 0.79% 254.50 5 255.00 14 36.17
2022-12-23 2707 341000 303 86915500 255.50 258.00 251.00 256.00 1.00 0.39% 256.00 3 256.50 7 36.31
2022-12-26 2707 1322000 1055 343422000 257.00 264.00 255.50 259.00 3.00 1.17% 258.50 2 259.00 2 36.74
2022-12-27 2707 2919000 2428 768767500 264.00 278.00 256.50 256.50 2.50 -0.97% 256.50 10 257.00 1 36.38
2022-12-28 2707 4858000 3906 1300609500 257.00 273.50 257.00 272.50 16.00 6.24% 272.00 9 272.50 43 38.65
2022-12-29 2707 4907000 3960 1253465000 269.50 269.50 249.00 255.00 17.50 -6.42% 254.50 29 255.00 2 36.17
2022-12-30 2707 1695000 1363 435168500 255.00 262.00 251.00 257.50 2.50 0.98% 257.50 11 258.00 30 36.52