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　　243.50
0
0%		241.00
-2.5
-1.03%		239.50
-1.5
-0.62%		233.00
-6.5
-2.71%		 　243.00
10
4.29%		240.00
-3
-1.23%		237.50
-2.5
-1.04%		245.50
8
3.37%		250.50
5
2.04%		 　251.50
1
0.4%		255.00
3.5
1.39%		 　　　　　　　　　　　250.50
-4.5
-1.76%		251.00
0.5
0.2%		245.41
2 月258.50
7.5
2.99%		253.50
-5
-1.93%		253.50
0
0%		 　262.50
9
3.55%		265.50
3
1.14%		267.50
2
0.75%		259.50
-8
-2.99%		258.00
-1.5
-0.58%		 　252.00
-6
-2.33%		258.50
6.5
2.58%		263.50
5
1.93%		269.50
6
2.28%		283.00
13.5
5.01%		 　274.00
-9
-3.18%		268.00
-6
-2.19%		294.50
26.5
9.89%		309.00
14.5
4.92%		312.50
3.5
1.13%		 280.34
3 月314.00
1.5
0.48%		318.50
4.5
1.43%		309.00
-9.5
-2.98%		 　303.00
-6
-1.94%		298.50
-4.5
-1.49%		292.50
-6
-2.01%		290.00
-2.5
-0.85%		281.00
-9
-3.1%		 　269.50
-11.5
-4.09%		270.00
0.5
0.19%		270.50
0.5
0.19%		261.00
-9.5
-3.51%		272.00
11
4.21%		 　281.00
9
3.31%		274.50
-6.5
-2.31%		277.50
3
1.09%		278.50
1
0.36%		279.00
0.5
0.18%		 　272.00
-7
-2.51%		272.00
0
0%		279.00
7
2.57%		278.00
-1
-0.36%		279.00
1
0.36%		283.17
4 月 　　　　273.50
-5.5
-1.97%		276.50
3
1.1%		 　280.00
3.5
1.27%		276.50
-3.5
-1.25%		278.00
1.5
0.54%		283.50
5.5
1.98%		295.00
11.5
4.06%		 　291.50
-3.5
-1.19%		294.00
2.5
0.86%		307.00
13
4.42%		293.00
-14
-4.56%		286.00
-7
-2.39%		 　288.00
2
0.7%		280.50
-7.5
-2.6%		273.00
-7.5
-2.67%		268.00
-5
-1.83%		275.50
7.5
2.8%		 282.9
5 月　279.00
3.5
1.27%		276.50
-2.5
-0.9%		289.50
13
4.7%		292.50
3
1.04%		 　289.00
-3.5
-1.2%		280.00
-9
-3.11%		281.50
1.5
0.54%		283.00
1.5
0.53%		283.50
0.5
0.18%		 　277.00
-6.5
-2.29%		276.00
-1
-0.36%		277.00
1
0.36%		279.50
2.5
0.9%		282.50
3
1.07%		 　281.50
-1
-0.35%		287.50
6
2.13%		294.00
6.5
2.26%		287.50
-6.5
-2.21%		285.50
-2
-0.7%		 　288.00
2.5
0.88%		281.00
-7
-2.43%		286.50
5.5
1.96%		283.6
6 月287.50
1
0.35%		292.00
4.5
1.57%		 　302.00
10
3.42%		305.00
3
0.99%		324.00
19
6.23%		324.00
0
0%		308.00
-16
-4.94%		 　298.50
-9.5
-3.08%		298.00
-0.5
-0.17%		298.50
0.5
0.17%		295.00
-3.5
-1.17%		303.50
8.5
2.88%		 　306.00
2.5
0.82%		295.00
-11
-3.59%		285.00
-10
-3.39%		 　　　272.50
-12.5
-4.39%		261.00
-11.5
-4.22%		262.00
1
0.38%		264.00
2
0.76%		259.50
-4.5
-1.7%		 291.24
7 月　　261.00
1.5
0.58%		255.50
-5.5
-2.11%		259.50
4
1.57%		265.50
6
2.31%		260.50
-5
-1.88%		 　258.50
-2
-0.77%		263.00
4.5
1.74%		257.50
-5.5
-2.09%		254.50
-3
-1.17%		254.00
-0.5
-0.2%		 　　258.00
4
1.57%		251.50
-6.5
-2.52%		258.00
6.5
2.58%		254.50
-3.5
-1.36%		 　252.00
-2.5
-0.98%		249.00
-3
-1.19%		 252.00
3
1.2%		252.00
0
0%		 248.00
-4
-1.59%		255.24
8 月250.50
2.5
1.01%		245.50
-5
-2%		 247.50
2
0.81%		 　244.50
-3
-1.21%		243.00
-1.5
-0.61%		240.50
-2.5
-1.03%		241.00
0.5
0.21%		242.50
1.5
0.62%		 　233.00
-9.5
-3.92%		233.50
0.5
0.21%		228.00
-5.5
-2.36%		231.00
3
1.32%		225.00
-6
-2.6%		 　226.50
1.5
0.67%		221.50
-5
-2.21%		223.00
1.5
0.68%		223.00
0
0%		228.50
5.5
2.47%		 　223.50
-5
-2.19%		224.50
1
0.45%		227.50
3
1.34%		225.00
-2.5
-1.1%		233.46
9 月226.50
1.5
0.67%		 　223.50
-3
-1.32%		222.50
-1
-0.45%		221.50
-1
-0.45%		220.50
-1
-0.45%		221.50
1
0.45%		 　218.00
-3.5
-1.58%		216.00
-2
-0.92%		218.00
2
0.93%		219.50
1.5
0.69%		217.50
-2
-0.91%		 　217.00
-0.5
-0.23%		214.00
-3
-1.38%		215.00
1
0.47%		210.00
-5
-2.33%		211.50
1.5
0.71%		 　212.50
1
0.47%		211.50
-1
-0.47%		211.00
-0.5
-0.24%		214.00
3
1.42%		 216.83
10 月　214.00
0
0%		213.50
-0.5
-0.23%		211.00
-2.5
-1.17%		210.50
-0.5
-0.24%		213.00
2.5
1.19%		 　　　203.50
-9.5
-4.46%		206.50
3
1.47%		203.00
-3.5
-1.69%		 　201.00
-2
-0.99%		203.00
2
1%		202.50
-0.5
-0.25%		193.00
-9.5
-4.69%		190.00
-3
-1.55%		 　194.50
4.5
2.37%		196.00
1.5
0.77%		199.50
3.5
1.79%		198.50
-1
-0.5%		196.00
-2.5
-1.26%		 　199.50
3.5
1.79%		202.00
2.5
1.25%		202.04
11 月210.00
8
3.96%		209.50
-0.5
-0.24%		209.50
0
0%		 　215.00
5.5
2.63%		213.50
-1.5
-0.7%		216.50
3
1.41%		215.00
-1.5
-0.69%		215.00
0
0%		 　215.50
0.5
0.23%		215.00
-0.5
-0.23%		220.00
5
2.33%		231.50
11.5
5.23%		245.00
13.5
5.83%		 　230.00
-15
-6.12%		231.00
1
0.43%		231.50
0.5
0.22%		231.50
0
0%		221.00
-10.5
-4.54%		 　216.50
-4.5
-2.04%		216.50
0
0%		219.00
2.5
1.15%		219.50
0.5
0.23%		 220.13
12 月219.00
-0.5
-0.23%		 　222.00
3
1.37%		221.00
-1
-0.45%		221.50
0.5
0.23%		222.50
1
0.45%		219.50
-3
-1.35%		 　221.00
1.5
0.68%		219.00
-2
-0.9%		220.00
1
0.46%		219.00
-1
-0.45%		217.50
-1.5
-0.68%		 　217.00
-0.5
-0.23%		214.50
-2.5
-1.15%		218.50
4
1.86%		216.50
-2
-0.92%		216.50
0
0%		 　217.00
0.5
0.23%		217.50
0.5
0.23%		221.50
4
1.84%		218.50
-3
-1.35%		221.50
3
1.37%		　　219.12

說明:最高漲幅:9.89%最低跌幅:-6.12% 最高價:324.00最低價:190.00平均價:251.41,灰色底表示週末,漲147天(577)元,跌139天(-651.5)元,平盤15天
10%=1,6%=2,5%=4,4%=8,3%=13,2%=22,1%=58,0%=54,-0%=2,-1%=4,-2%=11,-3%=16,-4%=24,-5%=37,-6%=45,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2707 2248000 1775 558030000 251.50 257.00 242.00 243.50 14.00 0% 243.50 31 244.00 7 34.54
2023-01-04 2707 1801000 1475 435420000 244.00 248.50 238.50 241.00 2.50 -1.03% 241.00 32 241.50 13 34.18
2023-01-05 2707 1740000 1341 419688500 241.00 245.50 238.00 239.50 1.50 -0.62% 239.50 7 240.00 8 33.97
2023-01-06 2707 1073000 852 253105000 240.50 241.00 232.50 233.00 6.50 -2.71% 233.00 33 233.50 4 33.05
2023-01-09 2707 1405000 1131 338514000 235.50 244.00 235.00 243.00 10.00 4.29% 242.50 21 243.00 5 34.47
2023-01-10 2707 883000 741 212983500 240.00 247.00 238.00 240.00 3.00 -1.23% 239.50 19 240.00 10 34.04
2023-01-11 2707 900000 739 215797000 240.00 243.50 237.00 237.50 2.50 -1.04% 237.50 2 238.00 8 33.69
2023-01-12 2707 2379000 1901 583512500 241.00 248.00 240.50 245.50 8.00 3.37% 245.50 13 246.00 27 34.82
2023-01-13 2707 2344000 1937 587968000 248.00 256.00 245.00 250.50 5.00 2.04% 250.00 34 250.50 5 35.53
2023-01-16 2707 1366000 1053 342283000 254.50 254.50 246.00 251.50 1.00 0.4% 251.00 20 251.50 8 35.67
2023-01-17 2707 1390000 1081 354534500 250.50 257.00 250.00 255.00 3.50 1.39% 255.00 108 255.50 3 36.17
2023-01-30 2707 1405000 1031 357119500 260.00 262.50 249.00 250.50 4.50 -1.76% 250.50 6 251.00 12 35.53
2023-01-31 2707 904000 724 225279500 248.50 253.50 245.50 251.00 0.50 0.2% 250.50 9 251.00 8 35.60
2023-02-01 2707 1734000 1324 447502000 253.50 260.00 253.00 258.50 7.50 2.99% 258.50 29 259.00 2 36.67
2023-02-02 2707 756000 643 192385500 256.50 258.00 252.50 253.50 5.00 -1.93% 253.50 64 254.00 4 35.96
2023-02-03 2707 656000 553 167140000 254.50 258.00 253.00 253.50 0.00 0% 253.00 32 253.50 1 35.96
2023-02-06 2707 2088000 1664 547280000 254.00 267.50 253.50 262.50 9.00 3.55% 262.50 9 263.00 6 37.23
2023-02-07 2707 1030000 807 271665000 262.50 266.50 261.00 265.50 3.00 1.14% 265.00 18 265.50 1 37.66
2023-02-08 2707 1039000 774 276262000 265.50 268.50 262.50 267.50 2.00 0.75% 267.00 11 267.50 12 37.94
2023-02-09 2707 1459000 1160 382505000 268.00 273.00 257.50 259.50 8.00 -2.99% 259.50 5 260.00 4 36.81
2023-02-10 2707 841000 692 219505500 261.50 266.50 257.50 258.00 1.50 -0.58% 258.00 14 258.50 10 36.60
2023-02-13 2707 1022000 761 260624000 259.00 262.00 251.50 252.00 6.00 -2.33% 252.00 19 252.50 5 35.74
2023-02-14 2707 1574000 1355 406896000 255.00 262.50 253.50 258.50 6.50 2.58% 258.50 2 259.00 7 36.67
2023-02-15 2707 3529000 2869 935334500 261.50 272.00 258.50 263.50 5.00 1.93% 263.00 1 263.50 13 37.38
2023-02-16 2707 5702000 4572 1559103000 265.00 285.00 263.50 269.50 6.00 2.28% 269.00 29 269.50 24 38.23
2023-02-17 2707 6890000 5239 1920851500 272.00 290.00 264.00 283.00 13.50 5.01% 282.50 7 283.00 33 40.14
2023-02-20 2707 5063000 3845 1401157000 280.50 290.50 270.50 274.00 9.00 -3.18% 274.00 25 274.50 10 38.87
2023-02-21 2707 1870000 1468 504410500 275.00 277.00 266.00 268.00 6.00 -2.19% 268.00 1 268.50 3 38.01
2023-02-22 2707 7724000 5598 2147483647 265.00 294.50 264.50 294.50 26.50 9.89% 294.50 8884 0.00 0 41.77
2023-02-23 2707 15387000 11489 2147483647 303.50 315.00 296.50 309.00 14.50 4.92% 309.00 7 309.50 6 43.83
2023-02-24 2707 4343000 3337 1344057500 307.00 314.00 301.00 312.50 3.50 1.13% 312.00 1 312.50 17 44.33
2023-03-01 2707 2781000 2261 860802500 308.00 315.00 301.00 314.00 1.50 0.48% 313.50 1 314.00 16 44.54
2023-03-02 2707 6658000 5359 2147483647 318.00 338.50 315.50 318.50 4.50 1.43% 318.00 5 318.50 2 45.18
2023-03-03 2707 3514000 2742 1105447000 320.00 324.50 306.50 309.00 9.50 -2.98% 308.50 9 309.00 22 43.83
2023-03-06 2707 2141000 1700 650670000 308.50 308.50 300.50 303.00 6.00 -1.94% 303.00 7 303.50 4 42.98
2023-03-07 2707 1922000 1627 579092500 301.00 307.50 296.50 298.50 4.50 -1.49% 298.50 16 299.00 2 42.34
2023-03-08 2707 2525000 2028 738460500 300.00 303.00 288.00 292.50 6.00 -2.01% 292.00 12 292.50 10 41.49
2023-03-09 2707 1130000 966 329051000 292.00 294.00 288.00 290.00 2.50 -0.85% 289.50 27 290.50 9 41.13
2023-03-10 2707 2732000 2200 777593000 293.50 294.50 278.00 281.00 9.00 -3.1% 280.50 13 281.00 1 39.86
2023-03-13 2707 2669000 1909 724614500 273.50 277.00 268.00 269.50 11.50 -4.09% 269.50 41 270.00 8 38.23
2023-03-14 2707 2322000 1909 637894000 272.00 279.00 270.00 270.00 0.50 0.19% 270.00 29 270.50 1 38.30
2023-03-15 2707 1978000 1409 534646500 273.00 274.50 266.50 270.50 0.50 0.19% 270.50 9 271.50 1 38.37
2023-03-16 2707 2274000 1624 599407000 268.00 270.50 259.50 261.00 9.50 -3.51% 261.00 2 261.50 37 37.02
2023-03-17 2707 2000000 1570 538150500 264.50 275.00 261.50 272.00 11.00 4.21% 271.50 5 272.00 9 38.58
2023-03-20 2707 3193000 2530 893873000 274.50 286.00 270.50 281.00 9.00 3.31% 280.50 4 281.00 26 39.86
2023-03-21 2707 3044000 2466 853467500 284.00 287.50 274.50 274.50 6.50 -2.31% 274.50 35 275.00 53 38.72
2023-03-22 2707 1125000 939 313852500 277.00 282.00 276.50 277.50 3.00 1.09% 277.00 57 277.50 15 39.14
2023-03-23 2707 801000 693 222650000 277.50 281.00 275.00 278.50 1.00 0.36% 278.00 13 278.50 6 39.28
2023-03-24 2707 1040000 910 288397500 279.00 281.00 274.00 279.00 0.50 0.18% 278.50 3 279.00 22 39.35
2023-03-27 2707 1224000 994 334588500 279.50 279.50 272.00 272.00 7.00 -2.51% 271.50 30 272.00 12 38.36
2023-03-28 2707 1153000 1031 315285000 272.50 277.50 270.50 272.00 0.00 0% 272.00 10 272.50 1 38.36
2023-03-29 2707 2424000 1986 676718000 274.50 283.00 274.00 279.00 7.00 2.57% 279.00 22 279.50 15 39.35
2023-03-30 2707 1165000 982 323760500 280.00 282.00 275.00 278.00 1.00 -0.36% 277.50 9 278.00 12 39.21
2023-03-31 2707 813000 691 225550000 278.00 280.00 275.00 279.00 1.00 0.36% 279.00 20 279.50 28 39.35
2023-04-06 2707 779000 650 215319000 280.50 282.00 273.50 273.50 5.50 -1.97% 273.00 73 274.50 15 38.58
2023-04-07 2707 563000 452 156102500 274.00 280.00 274.00 276.50 3.00 1.1% 276.00 16 276.50 10 39.00
2023-04-10 2707 783000 563 219420500 278.50 281.50 278.00 280.00 3.50 1.27% 279.50 3 280.00 9 39.49
2023-04-11 2707 874000 793 243008500 282.50 282.50 275.50 276.50 3.50 -1.25% 276.50 1 277.00 15 39.00
2023-04-12 2707 334000 299 92859500 277.00 279.00 276.00 278.00 1.50 0.54% 277.50 30 278.00 7 39.21
2023-04-13 2707 1654000 1269 468244000 278.00 286.00 277.50 283.50 5.50 1.98% 283.00 10 283.50 23 39.99
2023-04-14 2707 3855000 3102 1135372500 284.50 300.50 282.50 295.00 11.50 4.06% 295.00 18 295.50 12 41.61
2023-04-17 2707 1816000 1517 534554500 297.50 299.50 291.00 291.50 3.50 -1.19% 291.50 3 292.00 1 41.11
2023-04-18 2707 2309000 1812 687686500 292.00 303.50 290.50 294.00 2.50 0.86% 294.00 12 294.50 4 41.47
2023-04-19 2707 4570000 3765 1400087000 296.00 314.00 296.00 307.00 13.00 4.42% 307.00 32 307.50 9 43.30
2023-04-20 2707 3659000 2891 1098487500 309.50 315.00 292.00 293.00 14.00 -4.56% 292.50 5 293.00 5 41.33
2023-04-21 2707 1528000 1236 439522500 292.00 295.00 284.00 286.00 7.00 -2.39% 285.50 9 286.00 25 40.34
2023-04-24 2707 960000 837 278090500 285.50 294.00 285.50 288.00 2.00 0.7% 288.00 11 288.50 24 40.62
2023-04-25 2707 1273000 1047 362164000 289.00 291.50 279.00 280.50 7.50 -2.6% 280.50 9 281.00 17 39.56
2023-04-26 2707 1608000 1272 440777500 280.00 282.00 270.00 273.00 7.50 -2.67% 272.50 8 273.00 735 38.50
2023-04-27 2707 1707000 1367 457177000 274.00 274.00 265.00 268.00 5.00 -1.83% 267.50 35 268.00 11 37.80
2023-04-28 2707 1038000 846 284149000 273.00 279.00 270.00 275.50 7.50 2.8% 275.50 5 276.00 14 38.86
2023-05-02 2707 847000 725 235629500 277.00 281.50 275.00 279.00 3.50 1.27% 279.00 16 279.50 17 39.35
2023-05-03 2707 338000 309 93669500 278.50 279.00 275.00 276.50 2.50 -0.9% 276.50 4 277.00 8 39.00
2023-05-04 2707 1605000 1300 459216000 277.00 292.00 274.50 289.50 13.00 4.7% 289.00 7 289.50 22 40.83
2023-05-05 2707 1526000 1224 448396000 289.50 298.00 289.00 292.50 3.00 1.04% 292.50 1 293.00 8 41.26
2023-05-08 2707 761000 588 222485000 293.00 297.00 286.00 289.00 3.50 -1.2% 289.00 9 289.50 11 40.76
2023-05-09 2707 1755000 1475 491431500 283.00 287.50 275.00 280.00 9.00 -3.11% 279.50 9 280.00 2 35.22
2023-05-10 2707 668000 596 189047500 279.00 287.00 279.00 281.50 1.50 0.54% 281.00 4 281.50 1 35.41
2023-05-11 2707 602000 515 170340500 284.00 286.50 280.00 283.00 1.50 0.53% 283.00 6 283.50 41 35.60
2023-05-12 2707 611000 531 172451000 283.50 285.50 277.00 283.50 0.50 0.18% 283.50 5 284.00 11 35.66
2023-05-15 2707 510000 457 142022000 282.50 284.50 276.00 277.00 6.50 -2.29% 277.00 11 277.50 4 34.84
2023-05-16 2707 663000 625 184193500 280.00 282.00 276.00 276.00 1.00 -0.36% 276.00 32 276.50 2 34.72
2023-05-17 2707 1191535 1334 328538274 278.00 280.00 272.50 277.00 1.00 0.36% 277.00 6 277.50 9 34.84
2023-05-18 2707 662000 591 183809000 279.00 280.50 274.50 279.50 2.50 0.9% 279.00 9 279.50 3 35.16
2023-05-19 2707 3154000 2320 905816500 279.50 298.50 276.00 282.50 3.00 1.07% 282.00 25 282.50 16 35.53
2023-05-22 2707 888000 779 250367000 285.00 286.00 278.50 281.50 1.00 -0.35% 281.00 16 281.50 3 35.41
2023-05-23 2707 2453000 1874 710261000 282.50 294.50 279.00 287.50 6.00 2.13% 287.00 37 287.50 14 36.16
2023-05-24 2707 2367000 1921 690776000 287.50 295.00 286.50 294.00 6.50 2.26% 293.50 12 294.00 15 36.98
2023-05-25 2707 1698000 1430 488208500 295.00 295.00 282.50 287.50 6.50 -2.21% 287.50 7 288.00 4 36.16
2023-05-26 2707 787000 622 225462500 289.00 289.00 284.00 285.50 2.00 -0.7% 285.00 61 285.50 1 35.91
2023-05-29 2707 603000 518 173605000 290.00 290.00 286.00 288.00 2.50 0.88% 288.00 3 288.50 4 36.23
2023-05-30 2707 1032000 812 292311500 288.00 289.50 280.00 281.00 7.00 -2.43% 281.00 27 282.50 4 35.35
2023-05-31 2707 1158000 794 331019500 281.00 290.00 280.50 286.50 5.50 1.96% 286.50 4 287.00 3 36.04
2023-06-01 2707 1040000 833 301108500 288.00 292.50 287.00 287.50 1.00 0.35% 287.50 12 289.00 5 36.16
2023-06-02 2707 1346000 1067 393161000 288.50 294.50 288.50 292.00 4.50 1.57% 291.50 21 292.00 16 36.73
2023-06-05 2707 2270000 1806 680155500 294.50 304.00 293.00 302.00 10.00 3.42% 302.00 16 302.50 3 37.99
2023-06-06 2707 4897000 3988 1524608000 304.50 320.00 304.50 305.00 3.00 0.99% 304.50 28 305.00 47 38.36
2023-06-07 2707 4824000 3728 1541308000 308.00 327.50 308.00 324.00 19.00 6.23% 324.00 29 324.50 23 40.75
2023-06-08 2707 4429000 3598 1450452000 327.00 334.50 320.50 324.00 0.00 0% 324.00 1 324.50 16 40.75
2023-06-09 2707 3730000 2930 1168471500 327.50 332.00 303.00 308.00 16.00 -4.94% 308.00 25 308.50 8 38.74
2023-06-12 2707 1867000 1381 559200500 308.00 308.00 296.50 298.50 9.50 -3.08% 298.50 21 299.00 17 37.55
2023-06-13 2707 1550000 1092 463291500 299.00 302.00 295.50 298.00 0.50 -0.17% 298.00 2 299.00 10 37.48
2023-06-14 2707 1469000 1164 440403000 301.00 303.50 296.50 298.50 0.50 0.17% 298.50 29 299.00 18 37.55
2023-06-15 2707 1606000 1376 473380000 299.00 299.00 292.00 295.00 3.50 -1.17% 295.00 5 295.50 12 37.11
2023-06-16 2707 3427000 2589 1049759000 303.50 310.50 300.00 303.50 8.50 2.88% 303.50 49 304.00 3 38.18
2023-06-19 2707 3524000 2587 1083651500 307.00 313.00 302.00 306.00 2.50 0.82% 306.00 20 306.50 1 38.49
2023-06-20 2707 3028000 2309 906153000 299.00 305.50 295.00 295.00 0.00 -3.59% 295.00 59 295.50 27 37.11
2023-06-21 2707 4207000 3188 1215481500 295.50 300.00 285.00 285.00 10.00 -3.39% 285.00 89 285.50 4 35.85
2023-06-26 2707 3039000 2430 836114000 285.50 286.00 270.00 272.50 12.50 -4.39% 272.50 49 273.00 12 34.28
2023-06-27 2707 3135000 2498 831202000 273.00 274.00 260.00 261.00 11.50 -4.22% 261.00 28 261.50 22 32.83
2023-06-28 2707 2635000 2049 687616000 264.00 265.50 257.00 262.00 1.00 0.38% 261.50 10 262.00 2 32.96
2023-06-29 2707 1031000 778 270803500 262.00 264.50 260.00 264.00 2.00 0.76% 264.00 38 264.50 12 33.21
2023-06-30 2707 1488000 1235 388648500 265.50 267.00 258.50 259.50 4.50 -1.7% 259.50 20 260.00 32 32.64
2023-07-03 2707 966000 830 250967500 261.00 262.00 256.00 261.00 1.50 0.58% 261.00 8 261.50 3 32.83
2023-07-04 2707 1900000 1520 487027500 262.50 262.50 253.50 255.50 5.50 -2.11% 255.00 55 255.50 5 32.14
2023-07-05 2707 1012000 801 261902000 256.00 262.00 255.00 259.50 4.00 1.57% 259.00 5 259.50 1 32.64
2023-07-06 2707 1475000 1194 390535000 261.50 267.50 260.50 265.50 6.00 2.31% 265.50 1 266.00 7 33.40
2023-07-07 2707 1063000 878 279825500 268.00 268.00 260.50 260.50 5.00 -1.88% 260.50 30 262.00 1 32.77
2023-07-10 2707 502000 446 129925500 260.50 261.50 256.50 258.50 2.00 -0.77% 258.00 15 258.50 3 32.52
2023-07-11 2707 838000 651 219608000 261.00 264.50 260.00 263.00 4.50 1.74% 262.00 1 263.50 25 33.08
2023-07-12 2707 1183000 987 305528500 264.50 265.00 255.00 257.50 5.50 -2.09% 257.00 32 258.00 13 32.39
2023-07-13 2707 1185000 917 303843500 257.00 261.00 254.50 254.50 3.00 -1.17% 254.50 19 255.00 4 32.01
2023-07-14 2707 1556000 1195 396381000 256.50 258.00 252.00 254.00 0.50 -0.2% 254.00 2 255.00 4 31.95
2023-07-18 2707 952000 698 246380000 258.00 260.50 255.50 258.00 1.00 1.57% 258.00 9 258.50 11 32.45
2023-07-19 2707 1002000 847 255118000 259.00 260.00 251.00 251.50 6.50 -2.52% 251.50 12 252.00 3 31.64
2023-07-20 2707 608000 519 156133500 252.00 259.00 252.00 258.00 6.50 2.58% 258.00 1 258.50 6 32.45
2023-07-21 2707 716000 587 183700500 258.00 263.00 254.00 254.50 3.50 -1.36% 254.50 1 255.00 5 32.01
2023-07-24 2707 299000 281 75556500 255.00 255.00 251.50 252.00 2.50 -0.98% 252.00 2 252.50 2 31.70
2023-07-25 2707 954000 826 237034000 253.00 253.00 246.00 249.00 3.00 -1.19% 249.00 4 249.50 1 31.32
2023-07-27 2707 614000 507 154102500 253.00 253.00 248.50 252.00 3.50 1.2% 251.50 16 252.50 1 31.70
2023-07-28 2707 718000 533 181103500 252.00 256.00 249.50 252.00 0.00 0% 252.00 2 252.50 4 31.70
2023-07-31 2707 657000 552 163891000 252.00 252.50 247.00 248.00 4.00 -1.59% 248.00 12 248.50 1 31.20
2023-08-01 2707 408000 301 102632500 249.50 254.00 248.50 250.50 2.50 1.01% 250.50 5 251.00 5 31.51
2023-08-02 2707 586000 500 145128500 251.00 253.00 245.50 245.50 5.00 -2% 245.00 116 245.50 6 30.88
2023-08-04 2707 316000 277 78300000 246.00 251.00 245.50 247.50 2.00 0.81% 247.00 5 247.50 2 31.13
2023-08-07 2707 401000 364 98038000 248.00 248.50 242.50 244.50 3.00 -1.21% 244.00 46 244.50 4 30.75
2023-08-08 2707 358000 297 87458000 244.50 247.50 242.50 243.00 1.50 -0.61% 243.00 1 243.50 4 30.57
2023-08-09 2707 402000 331 97119500 243.50 244.50 240.00 240.50 2.50 -1.03% 240.00 61 240.50 1 30.25
2023-08-10 2707 579000 431 138750000 240.50 243.00 235.50 241.00 0.50 0.21% 241.00 2 241.50 3 30.31
2023-08-11 2707 423000 309 102368000 240.00 245.00 238.00 242.50 1.50 0.62% 242.00 3 242.50 3 30.50
2023-08-14 2707 1052000 819 246290500 242.50 242.50 229.50 233.00 9.50 -3.92% 233.00 1 233.50 6 23.39
2023-08-15 2707 1279000 936 297020000 233.50 236.00 229.50 233.50 0.50 0.21% 233.50 9 234.00 3 23.44
2023-08-16 2707 1433000 1124 325869500 230.50 230.50 225.50 228.00 5.50 -2.36% 227.50 8 228.00 12 22.89
2023-08-17 2707 1269000 912 289685000 226.50 231.50 222.00 231.00 3.00 1.32% 231.00 13 231.50 14 23.19
2023-08-18 2707 594000 482 134787500 230.50 231.50 224.50 225.00 6.00 -2.6% 225.00 15 225.50 5 22.59
2023-08-21 2707 806000 596 180893500 225.50 226.50 222.00 226.50 1.50 0.67% 226.00 15 226.50 11 22.74
2023-08-22 2707 936000 690 207665000 226.50 227.00 220.50 221.50 5.00 -2.21% 221.50 6 222.00 9 22.24
2023-08-23 2707 573000 416 127658500 223.50 225.00 221.00 223.00 1.50 0.68% 223.00 8 223.50 3 22.39
2023-08-24 2707 609000 471 135536000 223.50 224.00 221.00 223.00 0.00 0% 223.00 4 223.50 6 22.39
2023-08-25 2707 1708000 1331 395019500 230.00 235.00 228.50 228.50 5.50 2.47% 228.50 25 229.00 5 22.94
2023-08-28 2707 648000 490 146432000 229.00 230.00 223.00 223.50 5.00 -2.19% 223.50 1 224.00 3 22.44
2023-08-29 2707 215000 183 48193500 223.50 226.00 222.50 224.50 1.00 0.45% 224.50 6 225.00 1 22.54
2023-08-30 2707 198000 158 44875000 225.00 228.00 225.00 227.50 3.00 1.34% 227.00 7 227.50 3 22.84
2023-08-31 2707 190000 163 42909500 226.50 228.00 225.00 225.00 2.50 -1.1% 225.00 7 225.50 6 22.59
2023-09-01 2707 274000 245 62444000 226.50 229.50 226.00 226.50 1.50 0.67% 226.50 21 227.00 1 22.74
2023-09-04 2707 490000 392 109554500 226.00 226.00 222.50 223.50 3.00 -1.32% 223.50 6 224.00 6 22.44
2023-09-05 2707 331000 282 73759500 223.50 225.00 222.00 222.50 1.00 -0.45% 222.50 2 223.00 4 22.34
2023-09-06 2707 298000 221 66444500 222.50 225.00 221.50 221.50 1.00 -0.45% 221.50 20 222.50 3 22.24
2023-09-07 2707 437000 380 96475000 222.50 222.50 220.00 220.50 1.00 -0.45% 220.50 3 221.00 9 22.14
2023-09-08 2707 391000 318 85820500 221.50 221.50 218.00 221.50 1.00 0.45% 221.00 5 221.50 1 22.24
2023-09-11 2707 273000 232 60073000 222.00 223.00 218.00 218.00 3.50 -1.58% 218.00 43 218.50 4 21.89
2023-09-12 2707 348000 297 75647000 218.00 219.50 216.00 216.00 2.00 -0.92% 216.00 27 216.50 6 21.69
2023-09-13 2707 359000 263 78105000 217.50 219.50 215.00 218.00 2.00 0.93% 218.00 2 218.50 4 21.89
2023-09-14 2707 285000 238 62417500 218.50 220.00 217.00 219.50 1.50 0.69% 219.50 9 220.00 4 22.04
2023-09-15 2707 194000 171 42362500 219.50 220.50 217.50 217.50 2.00 -0.91% 217.50 10 218.00 3 21.84
2023-09-18 2707 127000 108 27690000 217.00 220.00 217.00 217.00 0.50 -0.23% 217.00 19 218.00 1 21.79
2023-09-19 2707 458000 378 98406500 218.50 218.50 213.50 214.00 3.00 -1.38% 213.50 16 214.00 5 21.49
2023-09-20 2707 319000 263 68265000 213.50 215.00 212.50 215.00 1.00 0.47% 214.00 2 215.00 11 21.59
2023-09-21 2707 429000 358 90565500 215.00 215.00 210.00 210.00 5.00 -2.33% 210.00 50 211.00 9 21.08
2023-09-22 2707 309000 250 64900500 209.50 212.00 208.00 211.50 1.50 0.71% 211.50 2 212.00 7 21.23
2023-09-25 2707 100000 87 21247500 213.00 213.50 210.50 212.50 1.00 0.47% 212.50 1 213.00 3 21.34
2023-09-26 2707 122000 115 25922500 213.00 213.50 211.50 211.50 1.00 -0.47% 211.50 9 212.00 2 21.23
2023-09-27 2707 115000 104 24385500 211.50 213.50 211.00 211.00 0.50 -0.24% 211.00 8 212.00 3 21.18
2023-09-28 2707 259000 228 55640000 213.00 216.50 212.50 214.00 3.00 1.42% 214.00 18 215.00 8 21.49
2023-10-02 2707 156000 139 33429000 215.00 215.50 213.00 214.00 0.00 0% 214.00 10 214.50 2 21.49
2023-10-03 2707 163000 140 34897000 214.00 215.50 213.50 213.50 0.50 -0.23% 213.50 11 214.50 2 21.44
2023-10-04 2707 232000 191 49005500 212.50 213.00 210.50 211.00 2.50 -1.17% 211.00 4 211.50 15 21.18
2023-10-05 2707 394000 311 83316000 210.00 212.50 210.00 210.50 0.50 -0.24% 210.50 15 211.00 1 21.13
2023-10-06 2707 219000 195 46633500 211.00 214.00 211.00 213.00 2.50 1.19% 212.50 10 213.50 6 21.39
2023-10-11 2707 911000 733 187852000 213.00 213.00 203.50 203.50 9.50 -4.46% 203.50 25 204.00 2 20.43
2023-10-12 2707 578000 520 119835500 204.50 210.00 204.50 206.50 3.00 1.47% 206.50 5 207.00 1 20.73
2023-10-13 2707 708000 600 144883500 206.50 210.50 202.50 203.00 3.50 -1.69% 203.00 50 204.00 2 20.38
2023-10-16 2707 427000 345 86028500 203.00 204.00 200.00 201.00 2.00 -0.99% 201.00 3 201.50 2 20.18
2023-10-17 2707 278000 250 56192500 202.00 203.50 201.00 203.00 2.00 1% 203.00 5 203.50 14 20.38
2023-10-18 2707 733000 474 147325500 202.00 202.50 199.00 202.50 0.50 -0.25% 202.50 5 203.00 15 20.33
2023-10-19 2707 1327000 1098 259323500 199.50 199.50 192.00 193.00 9.50 -4.69% 193.00 7 193.50 2 19.38
2023-10-20 2707 777000 560 147620500 191.00 191.50 188.00 190.00 3.00 -1.55% 190.00 6 191.00 2 19.08
2023-10-23 2707 519000 455 101127000 189.00 197.00 189.00 194.50 4.50 2.37% 194.50 3 195.00 3 19.53
2023-10-24 2707 260000 234 50813500 194.50 196.50 194.00 196.00 1.50 0.77% 195.50 1 196.00 2 19.68
2023-10-25 2707 353563 518 70283566 196.00 200.00 196.00 199.50 3.50 1.79% 199.00 17 200.00 21 20.03
2023-10-26 2707 403000 370 80511000 199.00 202.50 198.00 198.50 1.00 -0.5% 198.50 21 199.00 2 19.93
2023-10-27 2707 275000 222 54318000 197.50 199.50 196.00 196.00 2.50 -1.26% 196.00 14 197.00 2 19.68
2023-10-30 2707 362000 292 72131000 197.00 201.00 197.00 199.50 3.50 1.79% 199.00 9 199.50 1 20.03
2023-10-31 2707 555000 418 112479500 200.50 204.00 200.50 202.00 2.50 1.25% 201.50 16 202.00 7 20.28
2023-11-01 2707 912000 654 188986500 203.50 210.00 203.50 210.00 8.00 3.96% 210.00 8 210.50 5 21.08
2023-11-02 2707 721000 620 151525500 209.50 212.50 206.50 209.50 0.50 -0.24% 209.50 16 210.00 8 21.03
2023-11-03 2707 499000 439 104926000 210.50 212.50 207.50 209.50 0.00 0% 209.00 12 209.50 21 21.03
2023-11-06 2707 768000 592 165133500 212.50 216.50 212.00 215.00 5.50 2.63% 215.00 23 215.50 7 21.59
2023-11-07 2707 1085000 875 234946000 217.00 221.00 213.50 213.50 1.50 -0.7% 213.50 11 214.00 10 21.44
2023-11-08 2707 380000 326 81730500 214.00 217.00 212.50 216.50 3.00 1.41% 216.00 5 216.50 4 21.74
2023-11-09 2707 281000 265 60708000 216.50 217.50 214.50 215.00 1.50 -0.69% 215.00 4 215.50 1 21.59
2023-11-10 2707 404000 364 87370500 215.00 218.00 215.00 215.00 0.00 0% 215.00 34 215.50 3 21.59
2023-11-13 2707 344000 229 74041500 215.00 216.50 214.00 215.50 0.50 0.23% 215.00 4 215.50 3 21.64
2023-11-14 2707 292000 239 62804500 215.00 216.50 214.00 215.00 0.50 -0.23% 214.50 16 215.00 2 21.08
2023-11-15 2707 715000 586 156121500 216.00 222.00 215.50 220.00 5.00 2.33% 219.50 13 220.00 6 21.57
2023-11-16 2707 2857000 2193 656556500 224.00 233.50 223.00 231.50 11.50 5.23% 231.50 12 232.00 8 22.70
2023-11-17 2707 4176000 3135 1000693000 229.50 247.50 228.50 245.00 13.50 5.83% 244.50 36 245.00 2 24.02
2023-11-20 2707 2079000 1639 482693000 232.00 235.50 230.00 230.00 15.00 -6.12% 230.00 78 230.50 3 22.55
2023-11-21 2707 799000 628 184083000 231.00 233.00 228.00 231.00 1.00 0.43% 230.50 4 231.50 3 22.65
2023-11-22 2707 947000 809 221008000 233.00 236.00 231.00 231.50 0.50 0.22% 231.50 1 232.50 1 22.70
2023-11-23 2707 958000 644 223382500 232.00 236.00 229.50 231.50 0.00 0% 231.50 33 232.00 11 22.70
2023-11-24 2707 1548000 1261 345920000 229.00 230.00 221.00 221.00 10.50 -4.54% 221.00 78 221.50 16 21.67
2023-11-27 2707 1076000 847 236579500 223.00 226.00 216.00 216.50 4.50 -2.04% 216.50 6 217.00 5 21.23
2023-11-28 2707 1106000 812 239262500 217.00 219.00 214.50 216.50 0.00 0% 216.00 20 216.50 10 21.23
2023-11-29 2707 371000 343 81154000 217.00 220.50 216.50 219.00 2.50 1.15% 219.00 10 219.50 3 21.47
2023-11-30 2707 426000 367 93296500 218.00 220.00 217.00 219.50 0.50 0.23% 219.00 7 219.50 14 21.52
2023-12-01 2707 289000 214 63337500 218.50 221.00 217.00 219.00 0.50 -0.23% 219.00 3 219.50 4 21.47
2023-12-04 2707 299000 248 66132500 220.00 222.00 219.00 222.00 3.00 1.37% 221.50 14 222.00 10 21.76
2023-12-05 2707 253000 227 55876500 221.00 222.00 219.50 221.00 1.00 -0.45% 221.00 15 221.50 7 21.67
2023-12-06 2707 198000 179 43887000 220.50 223.00 220.50 221.50 0.50 0.23% 221.50 3 222.00 5 21.72
2023-12-07 2707 287000 247 63612000 223.00 223.00 220.00 222.50 1.00 0.45% 222.00 10 222.50 4 21.81
2023-12-08 2707 306000 277 67464000 223.00 223.00 219.00 219.50 3.00 -1.35% 219.50 5 220.50 2 21.52
2023-12-11 2707 139000 123 30616000 221.00 221.50 218.00 221.00 1.50 0.68% 220.50 2 221.00 13 21.67
2023-12-12 2707 162000 145 35567000 221.00 222.00 218.50 219.00 2.00 -0.9% 218.50 15 219.00 5 21.47
2023-12-13 2707 316000 272 70113500 219.50 223.50 219.50 220.00 1.00 0.46% 220.00 2 220.50 4 21.57
2023-12-14 2707 380000 296 83526000 221.00 222.50 219.00 219.00 1.00 -0.45% 219.00 18 220.00 4 21.47
2023-12-15 2707 405000 344 88269000 219.00 219.00 217.00 217.50 1.50 -0.68% 217.50 2 218.00 3 21.32
2023-12-18 2707 243000 212 52759500 217.50 220.00 216.00 217.00 0.50 -0.23% 217.00 10 217.50 2 21.27
2023-12-19 2707 420000 369 90233500 217.50 217.50 214.00 214.50 2.50 -1.15% 214.00 97 214.50 4 21.03
2023-12-20 2707 294000 260 63999000 215.50 219.00 215.50 218.50 4.00 1.86% 218.00 1 218.50 5 21.42
2023-12-21 2707 197000 165 42685500 218.00 218.50 215.50 216.50 2.00 -0.92% 216.50 2 217.00 4 21.23
2023-12-22 2707 149000 143 32281500 216.50 218.50 214.50 216.50 0.00 0% 216.00 21 217.50 2 21.23
2023-12-25 2707 142000 111 30735000 216.50 217.50 215.50 217.00 0.50 0.23% 216.50 2 217.00 5 21.27
2023-12-26 2707 133000 118 28836000 216.50 217.50 216.00 217.50 0.50 0.23% 217.00 6 217.50 5 21.32
2023-12-27 2707 563000 468 124433000 217.50 222.50 217.50 221.50 4.00 1.84% 221.00 6 221.50 12 21.72
2023-12-28 2707 263000 241 57675500 221.50 221.50 218.50 218.50 3.00 -1.35% 218.00 42 218.50 2 21.42
2023-12-29 2707 781000 652 174210000 219.50 226.00 219.50 221.50 3.00 1.37% 221.00 28 221.50 2 21.72