上銀(2049)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　　　384.00
0
0%		413.00
29
7.55%		 418.00
5
1.21%		433.00
15
3.59%		 　433.00
0
0%		446.50
13.5
3.12%		447.50
1
0.22%		447.50
0
0%		434.00
-13.5
-3.02%		 　436.00
2
0.46%		441.50
5.5
1.26%		438.00
-3.5
-0.79%		463.00
25
5.71%		452.50
-10.5
-2.27%		 　449.50
-3
-0.66%		445.00
-4.5
-1%		431.00
-14
-3.15%		408.50
-22.5
-5.22%		396.00
-12.5
-3.06%		 430.56
2 月　405.00
9
2.27%		409.50
4.5
1.11%		397.50
-12
-2.93%		 　　　　　　　　　　　428.00
30.5
7.67%		420.00
-8
-1.87%		403.00
-17
-4.05%		 　　406.50
3.5
0.87%		 411.00
4.5
1.11%		 408.47
3 月　403.00
-8
-1.95%		420.00
17
4.22%		413.00
-7
-1.67%		416.00
3
0.73%		 　432.00
16
3.85%		410.00
-22
-5.09%		420.50
10.5
2.56%		430.50
10
2.38%		429.50
-1
-0.23%		 　428.00
-1.5
-0.35%		428.00
0
0%		420.50
-7.5
-1.75%		427.50
7
1.66%		411.00
-16.5
-3.86%		 　415.50
4.5
1.09%		403.50
-12
-2.89%		395.50
-8
-1.98%		393.00
-2.5
-0.63%		403.00
10
2.54%		 　402.00
-1
-0.25%		407.00
5
1.24%		 415.04
4 月404.50
-2.5
-0.61%		 　　　405.00
0.5
0.12%		406.50
1.5
0.37%		415.50
9
2.21%		408.50
-7
-1.68%		 　409.00
0.5
0.12%		402.00
-7
-1.71%		423.00
21
5.22%		424.00
1
0.24%		421.50
-2.5
-0.59%		 　414.00
-7.5
-1.78%		418.50
4.5
1.09%		405.50
-13
-3.11%		414.00
8.5
2.1%		416.50
2.5
0.6%		 　416.00
-0.5
-0.12%		420.00
4
0.96%		418.00
-2
-0.48%		425.00
7
1.67%		 413.24
5 月　　410.00
-15
-3.53%		394.00
-16
-3.9%		374.50
-19.5
-4.95%		380.00
5.5
1.47%		372.00
-8
-2.11%		 　372.00
0
0%		340.00
-32
-8.6%		320.00
-20
-5.88%		320.00
0
0%		330.50
10.5
3.28%		 　318.00
-12.5
-3.78%		339.50
21.5
6.76%		331.50
-8
-2.36%		337.50
6
1.81%		351.50
14
4.15%		 　349.50
-2
-0.57%		356.50
7
2%		358.00
1.5
0.42%		352.50
-5.5
-1.54%		368.50
16
4.54%		 368.00
-0.5
-0.14%		354.6
6 月375.50
7.5
2.04%		376.50
1
0.27%		376.50
0
0%		373.00
-3.5
-0.93%		 　382.50
9.5
2.55%		382.00
-0.5
-0.13%		384.50
2.5
0.65%		391.50
7
1.82%		383.50
-8
-2.04%		 　　382.00
-1.5
-0.39%		386.00
4
1.05%		383.50
-2.5
-0.65%		400.00
16.5
4.3%		 　392.00
-8
-2%		392.00
0
0%		400.50
8.5
2.17%		411.50
11
2.75%		401.50
-10
-2.43%		 　401.50
0
0%		392.50
-9
-2.24%		395.00
2.5
0.64%		 388.87
7 月389.00
-6
-1.52%		399.00
10
2.57%		 　400.00
1
0.25%		402.50
2.5
0.63%		396.00
-6.5
-1.61%		388.00
-8
-2.02%		380.50
-7.5
-1.93%		 　389.50
9
2.37%		391.50
2
0.51%		386.50
-5
-1.28%		389.50
3
0.78%		392.00
2.5
0.64%		 　389.50
-2.5
-0.64%		378.50
-11
-2.82%		381.00
2.5
0.66%		384.00
3
0.79%		381.50
-2.5
-0.65%		 　381.00
-0.5
-0.13%		355.50
-25.5
-6.69%		340.50
-15
-4.22%		342.50
2
0.59%		320.00
-22.5
-6.57%		 379.67
8 月　333.00
13
4.06%		342.00
9
2.7%		341.00
-1
-0.29%		343.00
2
0.59%		346.00
3
0.87%		 　347.00
1
0.29%		355.00
8
2.31%		344.00
-11
-3.1%		338.50
-5.5
-1.6%		339.50
1
0.3%		 　319.00
-20.5
-6.04%		310.00
-9
-2.82%		322.00
12
3.87%		313.50
-8.5
-2.64%		305.00
-8.5
-2.71%		 　312.00
7
2.3%		316.00
4
1.28%		318.00
2
0.63%		317.00
-1
-0.31%		330.00
13
4.1%		 　329.00
-1
-0.3%		326.00
-3
-0.91%		328.98
9 月326.50
0.5
0.15%		333.50
7
2.14%		331.00
-2.5
-0.75%		 　323.00
-8
-2.42%		341.50
18.5
5.73%		337.00
-4.5
-1.32%		335.50
-1.5
-0.45%		339.00
3.5
1.04%		 　333.50
-5.5
-1.62%		338.50
5
1.5%		332.50
-6
-1.77%		330.50
-2
-0.6%		339.00
8.5
2.57%		 　　　321.00
-18
-5.31%		332.00
11
3.43%		329.00
-3
-0.9%		 　317.00
-12
-3.65%		310.00
-7
-2.21%		310.50
0.5
0.16%		309.50
-1
-0.32%		 326.16
10 月289.50
-20
-6.46%		 　283.50
-6
-2.07%		284.50
1
0.35%		284.50
0
0%		296.50
12
4.22%		298.50
2
0.67%		 　　296.50
-2
-0.67%		296.00
-0.5
-0.17%		302.50
6.5
2.2%		300.00
-2.5
-0.83%		 　302.00
2
0.67%		311.00
9
2.98%		315.00
4
1.29%		312.50
-2.5
-0.79%		307.00
-5.5
-1.76%		 　304.00
-3
-0.98%		313.00
9
2.96%		312.50
-0.5
-0.16%		308.00
-4.5
-1.44%		309.00
1
0.32%		 301.62
11 月315.00
6
1.94%		319.50
4.5
1.43%		313.50
-6
-1.88%		312.00
-1.5
-0.48%		318.00
6
1.92%		 　299.00
-19
-5.97%		290.00
-9
-3.01%		284.50
-5.5
-1.9%		278.00
-6.5
-2.28%		283.50
5.5
1.98%		 　285.00
1.5
0.53%		286.00
1
0.35%		292.00
6
2.1%		293.50
1.5
0.51%		286.00
-7.5
-2.56%		 　288.50
2.5
0.87%		292.00
3.5
1.21%		290.50
-1.5
-0.51%		288.50
-2
-0.69%		281.00
-7.5
-2.6%		 　279.00
-2
-0.71%		285.50
6.5
2.33%		 292.43
12 月283.50
-2
-0.7%		285.00
1.5
0.53%		282.50
-2.5
-0.88%		 　286.50
4
1.42%		289.00
2.5
0.87%		292.50
3.5
1.21%		293.50
1
0.34%		292.00
-1.5
-0.51%		 　291.00
-1
-0.34%		291.50
0.5
0.17%		287.00
-4.5
-1.54%		288.50
1.5
0.52%		295.00
6.5
2.25%		 　288.50
-6.5
-2.2%		290.50
2
0.69%		291.00
0.5
0.17%		294.50
3.5
1.2%		297.00
2.5
0.85%		 　298.00
1
0.34%		307.00
9
3.02%		310.00
3
0.98%		306.50
-3.5
-1.13%		　292.48

說明:最高漲幅:7.67%最低跌幅:-8.6% 最高價:463.00最低價:278.00平均價:359.14,灰色底表示週末,漲140天(892)元,跌149天(-1075.5)元,平盤13天
8%=3,7%=1,6%=2,5%=2,4%=11,3%=14,2%=29,1%=52,0%=39,-0%=1,-1%=2,-2%=5,-3%=7,-4%=11,-5%=14,-6%=27,-7%=37,-8%=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
2021-01-04 2049 3338138 3389 1294304480 386.50 396.50 380.00 384.00 0.50 0% 383.50 3 384.00 124 87.47
2021-01-05 2049 7304206 6693 2147483647 405.00 420.00 396.00 413.00 29.00 7.55% 413.00 8 413.50 11 94.08
2021-01-07 2049 3616571 3650 1516187380 413.00 427.00 413.00 418.00 13.50 1.21% 418.00 18 419.00 16 95.22
2021-01-08 2049 4626160 4609 1981958289 427.00 435.50 420.00 433.00 15.00 3.59% 432.00 4 433.50 58 98.63
2021-01-11 2049 3840679 3896 1670797365 434.00 449.00 424.50 433.00 0.00 0% 432.50 9 433.00 128 98.63
2021-01-12 2049 4780365 4715 2115739939 432.00 450.00 426.00 446.50 13.50 3.12% 445.00 26 446.50 3 101.71
2021-01-13 2049 2851673 2873 1276096848 449.50 453.00 440.00 447.50 1.00 0.22% 447.00 8 447.50 38 101.94
2021-01-14 2049 1938226 2039 868804125 445.00 457.00 443.00 447.50 0.00 0% 447.00 1 447.50 3 101.94
2021-01-15 2049 2411853 2554 1060602052 448.00 453.50 430.00 434.00 13.50 -3.02% 433.50 1 434.00 48 98.86
2021-01-18 2049 1687771 1704 730703849 434.00 440.50 423.50 436.00 2.00 0.46% 435.00 1 436.00 5 99.32
2021-01-19 2049 1195557 1252 525275693 440.00 443.00 434.00 441.50 5.50 1.26% 441.00 1 441.50 37 100.57
2021-01-20 2049 2312067 2122 1014839697 445.00 447.50 433.00 438.00 3.50 -0.79% 438.00 3 438.50 8 99.77
2021-01-21 2049 5064220 5360 2147483647 445.00 468.00 442.00 463.00 25.00 5.71% 462.50 2 463.00 5 105.47
2021-01-22 2049 2646726 2797 1203827561 460.00 460.00 451.00 452.50 10.50 -2.27% 452.50 31 453.00 2 103.08
2021-01-25 2049 1568438 1609 707390009 450.00 457.50 444.50 449.50 3.00 -0.66% 449.50 9 450.00 10 102.39
2021-01-26 2049 1686892 1841 756901550 452.00 458.00 443.00 445.00 4.50 -1% 445.00 8 445.50 10 101.37
2021-01-27 2049 2984348 3155 1291478651 440.00 446.50 425.50 431.00 14.00 -3.15% 431.00 3 432.00 17 98.18
2021-01-28 2049 3436917 3367 1420551524 418.00 423.50 408.50 408.50 22.50 -5.22% 408.50 30 409.00 1 93.05
2021-01-29 2049 3967640 3744 1590226714 413.50 415.50 394.50 396.00 12.50 -3.06% 395.50 8 396.00 23 90.20
2021-02-02 2049 3217421 3013 1282242244 395.00 406.50 387.50 405.00 11.00 2.27% 405.00 12 405.50 11 92.26
2021-02-03 2049 3060520 2748 1262328319 403.00 418.50 403.00 409.50 4.50 1.11% 409.50 8 410.00 2 93.28
2021-02-04 2049 1454103 1639 583368049 412.00 412.00 396.00 397.50 12.00 -2.93% 397.50 10 398.00 1 90.55
2021-02-17 2049 4836600 4232 2066963656 417.50 437.00 410.50 428.00 30.00 7.67% 428.00 18 428.50 1 97.49
2021-02-18 2049 2573518 2421 1080015550 428.00 428.00 415.50 420.00 8.00 -1.87% 419.50 13 420.00 25 95.67
2021-02-19 2049 2687185 2800 1093908507 420.00 420.00 401.50 403.00 17.00 -4.05% 403.00 41 403.50 9 91.80
2021-02-23 2049 1494651 1702 606623654 410.00 410.00 402.00 406.50 5.50 0.87% 406.50 4 407.00 7 92.60
2021-02-25 2049 2358715 2252 959673698 404.50 412.00 400.00 411.00 15.50 1.11% 411.00 24 411.50 10 93.62
2021-03-02 2049 2389686 2312 980608796 412.00 417.50 402.00 403.00 4.00 -1.95% 403.00 20 403.50 12 91.80
2021-03-03 2049 2885156 3072 1197533967 408.50 420.00 405.00 420.00 17.00 4.22% 419.50 1 420.00 116 95.67
2021-03-04 2049 2519210 2410 1045876526 416.00 423.00 410.00 413.00 7.00 -1.67% 413.00 46 415.00 1 94.08
2021-03-05 2049 2573461 2378 1055028919 398.50 419.00 398.50 416.00 3.00 0.73% 416.00 96 416.50 11 94.76
2021-03-08 2049 4663744 4851 2019229764 421.00 443.00 421.00 432.00 16.00 3.85% 432.00 469 432.50 33 98.41
2021-03-09 2049 4811334 4582 1991207385 432.50 438.50 401.50 410.00 22.00 -5.09% 410.00 19 410.50 7 93.39
2021-03-10 2049 2251117 2154 947037322 418.50 424.50 413.50 420.50 10.50 2.56% 420.00 426 420.50 29 95.79
2021-03-11 2049 2399865 2363 1031125631 423.00 433.50 422.00 430.50 10.00 2.38% 430.00 121 430.50 3 98.06
2021-03-12 2049 1682479 1691 725349530 432.50 438.00 426.00 429.50 1.00 -0.23% 429.00 4 429.50 10 97.84
2021-03-15 2049 1452463 1427 627658424 434.00 439.00 427.50 428.00 1.50 -0.35% 428.00 22 428.50 3 97.49
2021-03-16 2049 1099842 1231 469023658 433.00 433.00 423.00 428.00 0.00 0% 427.50 44 428.00 34 97.49
2021-03-17 2049 1522912 1506 643823335 430.00 430.50 419.00 420.50 7.50 -1.75% 420.00 54 420.50 2 95.79
2021-03-18 2049 2107371 1799 902664218 427.50 435.00 423.00 427.50 7.00 1.66% 427.00 23 427.50 13 97.38
2021-03-19 2049 2691693 2587 1114743355 422.00 424.00 411.00 411.00 16.50 -3.86% 411.00 37 413.00 4 93.62
2021-03-22 2049 1226555 1293 506628528 412.00 418.00 405.50 415.50 4.50 1.09% 415.50 2 416.00 1 94.65
2021-03-23 2049 2928512 3294 1185874192 412.00 415.00 399.50 403.50 12.00 -2.89% 403.00 54 404.00 8 91.91
2021-03-24 2049 2602482 2848 1027098233 392.50 397.00 392.50 395.50 8.00 -1.98% 395.50 1 396.00 14 90.09
2021-03-25 2049 2182600 2231 861150993 395.50 399.50 391.50 393.00 2.50 -0.63% 392.50 26 393.00 5 67.41
2021-03-26 2049 1283634 1401 513536773 398.00 403.50 394.50 403.00 10.00 2.54% 403.00 34 403.50 17 69.13
2021-03-29 2049 1325149 1264 534585235 405.00 408.00 401.00 402.00 1.00 -0.25% 401.50 9 402.00 4 68.95
2021-03-30 2049 904974 987 367302744 406.00 407.50 402.00 407.00 5.00 1.24% 406.50 5 407.00 6 69.81
2021-04-01 2049 1058697 1136 426107992 405.00 407.50 399.00 404.50 2.00 -0.61% 404.00 1 404.50 13 69.38
2021-04-06 2049 928830 973 376279218 409.50 410.00 403.50 405.00 0.50 0.12% 405.00 59 405.50 1 69.47
2021-04-07 2049 699869 844 283654915 405.00 408.00 403.00 406.50 1.50 0.37% 406.50 19 407.00 15 69.73
2021-04-08 2049 2115882 2234 874574677 408.00 417.50 408.00 415.50 9.00 2.21% 415.50 1 416.00 12 71.27
2021-04-09 2049 1287001 1376 525845470 416.00 416.00 403.00 408.50 7.00 -1.68% 408.50 4 409.00 68 70.07
2021-04-12 2049 920637 926 376260753 407.00 411.50 404.00 409.00 0.50 0.12% 408.50 71 409.00 51 70.15
2021-04-13 2049 1986085 1745 811379468 405.00 412.00 402.00 402.00 7.00 -1.71% 402.00 15 402.50 1 68.95
2021-04-14 2049 4512969 4718 1884160942 404.00 423.50 404.00 423.00 21.00 5.22% 422.50 9 423.00 9 72.56
2021-04-15 2049 2512312 2375 1056044842 423.00 426.00 415.00 424.00 1.00 0.24% 423.50 3 424.00 12 72.73
2021-04-16 2049 1202337 1159 505604962 419.00 427.00 417.50 421.50 2.50 -0.59% 420.50 2 421.50 1 72.30
2021-04-19 2049 1201712 1328 504374226 425.00 429.50 414.00 414.00 7.50 -1.78% 414.00 19 414.50 24 71.01
2021-04-20 2049 1110239 1041 464036359 412.00 421.00 411.00 418.50 4.50 1.09% 418.00 169 418.50 14 71.78
2021-04-21 2049 2078578 2078 848473180 416.50 417.50 405.50 405.50 13.00 -3.11% 405.50 50 406.00 1 69.55
2021-04-22 2049 2659480 2505 1108330577 409.00 423.00 409.00 414.00 8.50 2.1% 413.00 9 414.50 5 71.01
2021-04-23 2049 672389 755 279095720 414.00 418.00 409.00 416.50 2.50 0.6% 416.50 8 417.00 3 71.44
2021-04-26 2049 1654057 1590 689847528 419.50 424.00 414.50 416.00 0.50 -0.12% 415.50 96 416.00 58 71.36
2021-04-27 2049 900804 1135 378508760 419.00 423.00 416.50 420.00 4.00 0.96% 420.00 20 420.50 13 72.04
2021-04-28 2049 1594275 1446 668878022 420.00 423.00 417.00 418.00 2.00 -0.48% 418.00 7 419.00 1 71.70
2021-04-29 2049 1641267 1720 696746366 418.50 429.50 418.00 425.00 7.00 1.67% 424.50 4 425.00 13 72.90
2021-05-03 2049 2175149 2334 906056858 428.00 434.00 409.00 410.00 15.00 -3.53% 409.50 7 410.00 8 70.33
2021-05-04 2049 2535077 2570 1014356934 411.00 411.00 392.00 394.00 16.00 -3.9% 394.00 18 394.50 21 67.58
2021-05-05 2049 2515050 3003 964582178 394.00 394.00 373.00 374.50 19.50 -4.95% 374.50 6 376.00 5 64.24
2021-05-06 2049 3097569 2871 1187263627 385.50 394.00 374.50 380.00 5.50 1.47% 379.50 39 380.00 169 48.47
2021-05-07 2049 3705711 3747 1376464394 380.00 384.50 365.00 372.00 8.00 -2.11% 371.50 45 372.00 29 47.45
2021-05-10 2049 2672894 2606 992784490 376.00 379.00 368.00 372.00 0.00 0% 371.50 10 372.50 16 47.45
2021-05-11 2049 3425056 3627 1185948987 365.00 369.00 337.50 340.00 32.00 -8.6% 340.00 9 340.50 34 43.37
2021-05-12 2049 7305877 6395 2147483647 335.00 340.00 306.00 320.00 20.00 -5.88% 320.00 3 320.50 13 40.82
2021-05-13 2049 2928995 2875 935368169 315.00 328.00 310.00 320.00 0.00 0% 320.00 25 320.50 31 40.82
2021-05-14 2049 2157087 2054 713131363 323.00 337.50 322.00 330.50 10.50 3.28% 330.50 14 331.00 3 42.16
2021-05-17 2049 2480584 2177 788049789 310.00 325.00 310.00 318.00 12.50 -3.78% 318.00 28 318.50 12 40.56
2021-05-18 2049 2021893 1927 676137923 326.00 341.00 322.50 339.50 21.50 6.76% 338.00 18 339.50 4 43.30
2021-05-19 2049 1413440 1466 469723259 338.50 338.50 326.50 331.50 8.00 -2.36% 331.00 17 331.50 10 42.28
2021-05-20 2049 1329808 1319 446050123 332.00 340.00 325.50 337.50 6.00 1.81% 337.50 8 338.00 11 43.05
2021-05-21 2049 3422600 3087 1205434566 344.00 362.00 340.00 351.50 14.00 4.15% 351.50 7 352.00 7 44.83
2021-05-24 2049 1061571 1176 369929286 347.00 352.00 345.00 349.50 2.00 -0.57% 349.50 1 350.00 54 44.58
2021-05-25 2049 1521101 1481 544469548 356.00 362.00 352.50 356.50 7.00 2% 356.50 1 357.00 5 45.47
2021-05-26 2049 698904 691 248558574 356.50 359.50 352.50 358.00 1.50 0.42% 357.00 8 358.00 5 45.66
2021-05-27 2049 1248215 935 438840016 353.00 353.50 348.00 352.50 5.50 -1.54% 352.00 2 352.50 11 44.96
2021-05-28 2049 2516764 2343 920694820 358.00 372.00 357.00 368.50 16.00 4.54% 368.00 34 368.50 2 47.00
2021-05-31 2049 2229265 1827 825626359 370.50 376.00 364.00 368.00 0.50 -0.14% 368.00 17 368.50 18 46.94
2021-06-01 2049 1394124 1280 523067529 370.00 379.00 370.00 375.50 7.50 2.04% 375.50 9 376.00 15 47.90
2021-06-02 2049 2058672 1682 777270764 385.00 387.00 373.00 376.50 1.00 0.27% 376.50 150 377.00 25 48.02
2021-06-03 2049 1208927 1029 455266201 380.00 383.00 374.00 376.50 0.00 0% 376.00 45 376.50 6 48.02
2021-06-04 2049 890366 751 331345476 371.50 374.50 370.50 373.00 3.50 -0.93% 373.00 6 373.50 5 47.58
2021-06-07 2049 1670148 1290 632875267 379.00 383.00 371.00 382.50 9.50 2.55% 382.00 15 382.50 16 48.79
2021-06-08 2049 1198915 954 455618099 382.50 384.00 377.00 382.00 0.50 -0.13% 380.50 1 382.00 13 48.72
2021-06-09 2049 1567171 1376 604069171 385.00 390.00 383.00 384.50 2.50 0.65% 384.00 6 384.50 22 49.04
2021-06-10 2049 1372395 1410 536366852 389.50 394.50 387.00 391.50 7.00 1.82% 391.50 6 392.00 18 49.94
2021-06-11 2049 1342650 1219 518389894 393.00 393.50 383.50 383.50 8.00 -2.04% 383.50 3 384.00 18 48.92
2021-06-15 2049 716545 748 274224916 384.50 386.00 380.00 382.00 1.50 -0.39% 382.00 3 382.50 1 48.72
2021-06-16 2049 799738 811 307143376 380.00 386.00 380.00 386.00 4.00 1.05% 385.50 1 386.00 21 49.23
2021-06-17 2049 1188333 1102 453154759 380.00 384.50 379.00 383.50 2.50 -0.65% 382.50 3 383.50 15 48.92
2021-06-18 2049 2786777 2551 1107693414 386.00 402.00 385.50 400.00 16.50 4.3% 399.50 2 400.00 3 51.02
2021-06-21 2049 1256922 1337 494217306 396.00 399.00 390.50 392.00 8.00 -2% 392.00 1 393.00 7 50.00
2021-06-22 2049 882216 932 348043420 391.50 398.50 391.50 392.00 0.00 0% 392.00 4 394.00 3 50.00
2021-06-23 2049 1521336 1478 608479305 399.00 403.00 396.00 400.50 8.50 2.17% 400.50 1 401.00 12 51.08
2021-06-24 2049 1799438 1762 738023802 403.00 414.50 402.00 411.50 11.00 2.75% 410.50 9 411.50 9 52.49
2021-06-25 2049 945035 1030 383995278 405.50 414.00 400.50 401.50 10.00 -2.43% 401.50 5 402.00 2 51.21
2021-06-28 2049 627107 685 252366079 404.00 408.00 397.50 401.50 0.00 0% 401.50 4 403.00 3 51.21
2021-06-29 2049 1570411 1553 617860677 401.50 401.50 390.50 392.50 9.00 -2.24% 392.50 3 393.00 11 50.06
2021-06-30 2049 661553 624 262148732 395.50 399.00 394.00 395.00 2.50 0.64% 395.00 26 396.00 2 50.38
2021-07-01 2049 1298933 1229 504899458 392.50 397.50 385.00 389.00 6.00 -1.52% 389.00 95 389.50 13 49.62
2021-07-02 2049 1228762 1133 487541557 389.00 399.50 389.00 399.00 10.00 2.57% 398.50 3 399.00 15 50.89
2021-07-05 2049 919808 776 367143385 403.50 403.50 395.50 400.00 1.00 0.25% 399.50 3 400.00 29 51.02
2021-07-06 2049 884654 894 353766114 400.50 402.50 395.50 402.50 2.50 0.63% 402.00 5 402.50 5 51.34
2021-07-07 2049 1293747 1122 515444772 405.00 405.00 395.00 396.00 6.50 -1.61% 396.00 10 396.50 2 50.51
2021-07-08 2049 1307460 1346 509787820 398.50 398.50 387.50 388.00 8.00 -2.02% 387.50 20 388.00 17 49.49
2021-07-09 2049 1416351 1419 539572742 387.00 387.50 378.00 380.50 7.50 -1.93% 380.50 19 381.00 37 48.53
2021-07-12 2049 629501 651 243983513 386.00 390.00 385.00 389.50 9.00 2.37% 388.50 2 389.50 8 49.68
2021-07-13 2049 1302784 1170 507750557 391.50 393.00 386.00 391.50 2.00 0.51% 390.50 2 391.50 13 49.94
2021-07-14 2049 1034897 844 402042761 388.00 393.50 386.00 386.50 5.00 -1.28% 386.00 21 386.50 189 49.30
2021-07-15 2049 766934 734 298262353 389.00 392.50 386.00 389.50 3.00 0.78% 389.50 2 390.00 88 49.68
2021-07-16 2049 418312 424 162751112 386.50 392.00 386.00 392.00 2.50 0.64% 390.00 1 392.00 8 50.00
2021-07-19 2049 646433 615 249342932 389.50 389.50 382.00 389.50 2.50 -0.64% 389.00 1 389.50 2 49.68
2021-07-20 2049 579258 789 220443170 388.00 388.00 377.00 378.50 11.00 -2.82% 378.00 22 378.50 6 48.28
2021-07-21 2049 838549 748 318278676 382.00 384.50 377.00 381.00 2.50 0.66% 380.50 4 381.00 4 48.60
2021-07-22 2049 888000 676 340485500 381.00 385.50 381.00 384.00 3.00 0.79% 383.00 3 384.00 1 48.98
2021-07-23 2049 669292 746 258109928 385.50 392.50 380.00 381.50 2.50 -0.65% 381.00 3 381.50 8 48.66
2021-07-26 2049 663898 678 255006528 382.00 392.50 381.00 381.00 0.50 -0.13% 381.00 5 381.50 6 48.60
2021-07-27 2049 3926011 4092 1404655336 373.00 375.50 351.00 355.50 25.50 -6.69% 355.50 14 356.00 4 45.34
2021-07-28 2049 3050656 2965 1042622372 350.50 352.50 335.00 340.50 15.00 -4.22% 340.50 27 341.00 4 43.43
2021-07-29 2049 1440742 1501 491065761 342.50 345.00 337.00 342.50 2.00 0.59% 342.00 2 342.50 5 43.69
2021-07-30 2049 4576173 4790 1485646701 340.00 340.00 320.00 320.00 22.50 -6.57% 320.00 174 320.50 1 40.82
2021-08-02 2049 2147694 2002 704429908 326.00 333.00 322.50 333.00 13.00 4.06% 332.50 3 333.00 17 42.47
2021-08-03 2049 1901121 1803 645063685 342.00 348.00 334.00 342.00 9.00 2.7% 340.00 5 342.00 8 43.62
2021-08-04 2049 1446373 1129 490946536 340.50 342.00 336.50 341.00 1.00 -0.29% 340.00 2 341.00 4 43.49
2021-08-05 2049 862360 816 294119156 338.00 344.00 337.00 343.00 2.00 0.59% 342.50 2 343.00 39 43.75
2021-08-06 2049 3295854 2910 1144144321 345.00 352.50 340.00 346.00 3.00 0.87% 346.00 20 346.50 3 37.20
2021-08-09 2049 1557204 1463 546317692 353.00 355.00 347.00 347.00 1.00 0.29% 347.00 11 347.50 7 37.31
2021-08-10 2049 1667224 1551 585849356 352.00 355.00 343.50 355.00 8.00 2.31% 354.50 1 355.00 11 38.17
2021-08-11 2049 1361940 1448 470968033 351.00 353.50 340.50 344.00 11.00 -3.1% 343.50 3 344.00 1 36.99
2021-08-12 2049 818285 842 279432591 342.00 346.50 337.00 338.50 0.00 -1.6% 338.50 12 339.00 3 36.40
2021-08-13 2049 683421 683 232145551 338.50 343.50 335.00 339.50 1.00 0.3% 339.50 3 340.00 25 36.51
2021-08-16 2049 2228927 2285 717808136 338.00 338.00 318.00 319.00 20.50 -6.04% 319.00 18 319.50 18 34.30
2021-08-17 2049 1596817 1615 502443452 319.00 325.00 310.00 310.00 9.00 -2.82% 310.00 22 310.50 13 33.33
2021-08-18 2049 2066771 2014 645402021 305.00 323.00 302.50 322.00 12.00 3.87% 321.50 20 322.00 4 34.62
2021-08-19 2049 1440407 1453 451317313 313.00 318.50 310.00 313.50 8.50 -2.64% 313.00 15 313.50 9 33.71
2021-08-20 2049 1131777 1357 347292325 315.00 315.00 303.00 305.00 8.50 -2.71% 305.00 2 305.50 10 32.80
2021-08-23 2049 1119134 1060 348936432 306.00 314.50 306.00 312.00 7.00 2.3% 311.50 13 312.00 75 33.55
2021-08-24 2049 906064 953 285234019 312.00 316.00 312.00 316.00 4.00 1.28% 315.50 9 316.00 15 33.98
2021-08-25 2049 742422 788 235821503 314.00 319.50 310.50 318.00 2.00 0.63% 318.00 13 318.50 1 34.19
2021-08-26 2049 752115 709 237666838 320.00 321.00 313.00 317.00 1.00 -0.31% 316.50 7 317.00 7 34.09
2021-08-27 2049 1687156 1468 551614212 318.50 332.00 315.50 330.00 13.00 4.1% 329.50 2 330.00 12 35.48
2021-08-30 2049 1012645 883 334035107 330.00 333.00 328.00 329.00 1.00 -0.3% 329.00 3 329.50 5 35.38
2021-08-31 2049 1045621 834 339226274 326.50 329.00 321.00 326.00 3.00 -0.91% 325.50 7 326.00 24 35.05
2021-09-01 2049 644820 684 210346569 321.50 330.00 321.00 326.50 0.50 0.15% 326.50 5 327.00 2 35.11
2021-09-02 2049 1055701 987 349854983 330.00 335.00 328.50 333.50 7.00 2.14% 331.00 3 333.50 10 35.86
2021-09-03 2049 903341 977 300165695 335.00 337.50 325.50 331.00 2.50 -0.75% 330.00 8 331.00 12 35.59
2021-09-06 2049 624851 746 203648414 334.00 334.50 322.00 323.00 8.00 -2.42% 322.50 3 323.50 6 34.73
2021-09-07 2049 3345977 3245 1126222852 324.00 342.00 324.00 341.50 18.50 5.73% 341.00 16 341.50 9 36.72
2021-09-08 2049 2579664 2483 878125992 342.00 347.00 333.50 337.00 4.50 -1.32% 336.00 3 337.00 17 36.24
2021-09-09 2049 1099153 1098 370391490 337.00 341.00 334.50 335.50 1.50 -0.45% 335.00 3 335.50 1 36.08
2021-09-10 2049 1190624 1233 404432119 338.00 345.00 336.50 339.00 3.50 1.04% 339.00 2 339.50 4 36.45
2021-09-13 2049 848095 867 286501912 344.00 344.00 333.00 333.50 5.50 -1.62% 333.50 6 334.00 1 35.86
2021-09-14 2049 821374 753 276935405 339.00 341.00 333.00 338.50 5.00 1.5% 338.00 1 338.50 5 36.40
2021-09-15 2049 1038838 1051 345557908 338.50 339.50 330.00 332.50 6.00 -1.77% 332.50 8 333.00 22 35.75
2021-09-16 2049 1729944 1440 563621050 323.00 332.00 318.00 330.50 0.00 -0.6% 328.50 1 331.00 24 35.54
2021-09-17 2049 1825000 1198 615105500 332.00 340.00 331.00 339.00 8.50 2.57% 337.00 2 339.00 28 36.45
2021-09-22 2049 1323620 1469 428893363 331.00 331.50 320.00 321.00 18.00 -5.31% 321.00 7 321.50 6 34.52
2021-09-23 2049 1167255 1035 386094656 325.50 333.00 324.50 332.00 11.00 3.43% 331.50 10 332.00 14 35.70
2021-09-24 2049 830435 1068 273589168 331.50 336.00 327.00 329.00 3.00 -0.9% 328.50 5 329.00 9 35.38
2021-09-27 2049 1681028 1834 537345574 330.00 330.00 317.00 317.00 12.00 -3.65% 317.00 80 317.50 5 34.09
2021-09-28 2049 1867467 1920 580882757 320.00 320.00 308.50 310.00 7.00 -2.21% 310.00 7 310.50 6 33.33
2021-09-29 2049 1691545 1563 523340690 305.00 314.00 305.00 310.50 0.50 0.16% 310.00 20 310.50 26 33.39
2021-09-30 2049 1295948 1398 401464135 309.50 312.50 307.50 309.50 1.00 -0.32% 309.50 10 311.00 53 33.28
2021-10-01 2049 2975258 3392 876288254 306.50 306.50 289.50 289.50 20.00 -6.46% 289.00 49 289.50 16 31.13
2021-10-04 2049 1825546 1921 525217803 291.00 294.50 283.00 283.50 6.00 -2.07% 283.00 15 284.00 2 30.48
2021-10-05 2049 2133823 2118 598354433 279.00 285.00 276.00 284.50 1.00 0.35% 284.00 9 284.50 8 30.59
2021-10-06 2049 1534192 1490 437537253 287.00 294.00 282.50 284.50 0.00 0% 283.50 10 284.50 7 30.59
2021-10-07 2049 2003133 2070 594692440 290.00 302.50 290.00 296.50 12.00 4.22% 296.50 26 297.00 16 31.88
2021-10-08 2049 768234 1351 229904654 297.00 302.00 295.00 298.50 2.00 0.67% 298.50 11 299.00 4 32.10
2021-10-12 2049 1051484 953 310747713 292.50 300.00 291.50 296.50 2.00 -0.67% 296.00 40 296.50 13 31.88
2021-10-13 2049 943445 979 280946679 300.00 303.00 294.50 296.00 0.50 -0.17% 296.00 7 296.50 19 31.83
2021-10-14 2049 984373 1423 298825468 299.00 308.00 299.00 302.50 6.50 2.2% 302.50 4 303.00 27 32.53
2021-10-15 2049 1064021 1196 319787239 307.00 307.00 297.50 300.00 2.50 -0.83% 300.00 9 300.50 6 32.26
2021-10-18 2049 546130 666 165254171 302.00 305.00 300.50 302.00 2.00 0.67% 301.50 5 302.00 1 32.47
2021-10-19 2049 1269631 1212 392266287 303.00 312.00 303.00 311.00 9.00 2.98% 310.50 6 311.00 12 33.44
2021-10-20 2049 1099406 1099 346059256 308.50 319.00 308.50 315.00 4.00 1.29% 314.50 18 315.00 20 33.87
2021-10-21 2049 972301 3233 304247675 318.00 318.50 310.00 312.50 2.50 -0.79% 312.50 22 313.00 11 33.60
2021-10-22 2049 1040376 1223 319716530 309.00 312.50 306.00 307.00 5.50 -1.76% 306.50 14 307.00 50 33.01
2021-10-25 2049 836358 1011 254499846 307.00 308.50 302.00 304.00 3.00 -0.98% 304.00 1 304.50 4 32.69
2021-10-26 2049 778108 1097 242136283 307.00 314.00 305.50 313.00 9.00 2.96% 312.50 6 313.00 7 33.66
2021-10-27 2049 752531 1115 235789665 312.00 317.50 311.00 312.50 0.50 -0.16% 312.00 15 313.00 7 33.60
2021-10-28 2049 1005058 1395 312204408 313.50 316.00 308.00 308.00 4.50 -1.44% 308.00 34 309.00 1 33.12
2021-10-29 2049 637061 1750 197189858 310.00 311.50 308.00 309.00 1.00 0.32% 309.00 17 309.50 2 33.23
2021-11-01 2049 595877 698 187423415 311.50 317.00 311.50 315.00 6.00 1.94% 315.00 7 315.50 4 33.87
2021-11-02 2049 1245403 2865 398381353 319.00 324.50 315.50 319.50 4.50 1.43% 319.00 1 319.50 14 34.35
2021-11-03 2049 949562 2756 298482600 324.00 324.00 311.00 313.50 6.00 -1.88% 313.00 8 313.50 1 33.71
2021-11-04 2049 379523 471 119109216 317.00 317.00 312.00 312.00 1.50 -0.48% 312.00 7 312.50 1 33.55
2021-11-05 2049 633409 1047 200457362 311.50 318.00 311.50 318.00 6.00 1.92% 317.50 2 318.00 5 30.90
2021-11-08 2049 3314857 4193 999690938 311.50 312.00 298.00 299.00 19.00 -5.97% 299.00 20 299.50 3 29.06
2021-11-09 2049 3433848 3708 1001344613 299.00 299.00 288.50 290.00 9.00 -3.01% 290.00 6 290.50 2 28.18
2021-11-10 2049 3476047 2894 991361285 285.50 289.50 284.00 284.50 5.50 -1.9% 284.50 23 285.00 15 27.65
2021-11-11 2049 5831096 5186 1624716496 280.50 284.50 275.00 278.00 6.50 -2.28% 278.00 61 278.50 2 27.02
2021-11-12 2049 5005415 2646 1419431285 278.50 286.00 278.50 283.50 5.50 1.98% 283.50 31 284.00 44 27.55
2021-11-15 2049 2442441 1832 694952384 284.50 288.00 282.00 285.00 1.50 0.53% 284.50 50 285.00 16 27.70
2021-11-16 2049 2864855 1972 818533054 285.50 288.50 282.00 286.00 1.00 0.35% 286.00 4 286.50 3 27.79
2021-11-17 2049 3158855 2563 911409866 286.00 293.00 285.00 292.00 6.00 2.1% 291.50 21 292.00 18 28.38
2021-11-18 2049 1826122 1524 534716921 292.00 295.50 290.50 293.50 1.50 0.51% 293.50 1 294.00 42 28.52
2021-11-19 2049 3068118 2410 867647696 291.00 293.50 284.50 286.00 7.50 -2.56% 285.50 14 286.00 7 27.79
2021-11-22 2049 745942 747 214416751 287.00 289.00 283.50 288.50 2.50 0.87% 288.50 20 289.00 25 28.04
2021-11-23 2049 2285323 1775 666531637 288.50 294.50 288.00 292.00 3.50 1.21% 292.00 34 292.50 45 28.38
2021-11-24 2049 827213 1542 240309214 292.00 292.00 288.50 290.50 1.50 -0.51% 290.50 6 291.00 16 28.23
2021-11-25 2049 916015 911 265378359 291.50 292.50 288.50 288.50 2.00 -0.69% 288.50 10 289.00 1 28.04
2021-11-26 2049 1908336 2154 539913603 286.00 288.00 280.50 281.00 7.50 -2.6% 281.00 7 281.50 6 27.31
2021-11-29 2049 1047891 1280 291108674 276.00 281.00 275.00 279.00 2.00 -0.71% 279.00 23 279.50 5 27.11
2021-11-30 2049 3262635 1540 924222461 281.50 285.50 278.00 285.50 6.50 2.33% 285.00 26 285.50 24 27.75
2021-12-01 2049 860492 905 243073651 281.00 284.00 280.00 283.50 2.00 -0.7% 283.00 1 283.50 2 27.55
2021-12-02 2049 881699 1112 250175603 283.00 285.00 281.50 285.00 1.50 0.53% 285.00 11 285.50 42 27.70
2021-12-03 2049 785324 980 222441398 286.00 287.00 282.50 282.50 2.50 -0.88% 282.50 71 283.50 2 27.45
2021-12-06 2049 1452866 1532 416785717 283.00 290.50 282.50 286.50 4.00 1.42% 286.00 31 287.00 14 27.84
2021-12-07 2049 1700714 2653 489991285 288.50 290.50 283.00 289.00 2.50 0.87% 289.00 16 289.50 32 28.09
2021-12-08 2049 1622222 2560 474644549 291.50 295.00 290.50 292.50 3.50 1.21% 292.00 22 292.50 2 28.43
2021-12-09 2049 1587841 1692 466360433 294.00 296.00 289.50 293.50 1.00 0.34% 293.50 19 294.00 10 28.52
2021-12-10 2049 516406 3207 150565493 293.50 293.50 290.50 292.00 1.50 -0.51% 292.00 2 292.50 15 28.38
2021-12-13 2049 696973 2079 203012267 294.00 295.00 290.00 291.00 1.00 -0.34% 291.00 5 291.50 71 28.28
2021-12-14 2049 1195188 1402 344928474 290.00 291.50 285.00 291.50 0.50 0.17% 291.00 13 291.50 4 28.33
2021-12-15 2049 718844 2488 206979418 291.50 292.00 286.50 287.00 4.50 -1.54% 287.00 16 287.50 7 27.89
2021-12-16 2049 1032342 1252 297644459 289.50 292.50 286.00 288.50 1.50 0.52% 288.00 2 288.50 10 28.04
2021-12-17 2049 2070102 1649 607424168 288.50 295.00 288.50 295.00 6.50 2.25% 293.00 27 295.00 96 28.67
2021-12-20 2049 1006739 4264 293081453 296.00 296.50 288.50 288.50 6.50 -2.2% 288.50 4 289.00 4 28.04
2021-12-21 2049 599847 607 174097012 289.00 292.00 286.50 290.50 2.00 0.69% 290.50 9 291.00 6 28.23
2021-12-22 2049 686738 732 200138072 291.50 293.00 290.50 291.00 0.50 0.17% 291.00 14 291.50 4 28.28
2021-12-23 2049 1393398 1811 410033265 292.00 295.50 292.00 294.50 3.50 1.2% 294.50 9 295.00 35 28.62
2021-12-24 2049 1462504 3431 435434646 296.50 299.50 295.50 297.00 2.50 0.85% 297.00 7 297.50 8 28.86
2021-12-27 2049 990415 1647 292548163 298.50 298.50 291.00 298.00 1.00 0.34% 297.50 7 298.00 35 28.96
2021-12-28 2049 3209914 3356 979968381 300.00 308.50 300.00 307.00 9.00 3.02% 306.50 25 307.00 34 29.83
2021-12-29 2049 1657372 3923 512084451 307.50 311.50 306.00 310.00 3.00 0.98% 309.50 13 310.00 31 30.13
2021-12-30 2049 1002921 1952 307277234 308.00 309.50 305.00 306.50 3.50 -1.13% 306.00 28 306.50 11 29.79