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　　300.50
0
0%		306.00
5.5
1.83%		302.50
-3.5
-1.14%		309.00
6.5
2.15%		298.00
-11
-3.56%		 　296.50
-1.5
-0.5%		286.50
-10
-3.37%		290.00
3.5
1.22%		283.50
-6.5
-2.24%		279.00
-4.5
-1.59%		 　278.00
-1
-0.36%		277.00
-1
-0.36%		275.00
-2
-0.72%		272.50
-2.5
-0.91%		267.00
-5.5
-2.02%		 　265.50
-1.5
-0.56%		261.50
-4
-1.51%		263.50
2
0.76%		 280.63
2 月　　　　　　269.00
5.5
2.09%		270.50
1.5
0.56%		274.00
3.5
1.29%		283.00
9
3.28%		276.50
-6.5
-2.3%		 　272.00
-4.5
-1.63%		272.50
0.5
0.18%		276.00
3.5
1.28%		278.50
2.5
0.91%		276.50
-2
-0.72%		 　281.50
5
1.81%		273.00
-8.5
-3.02%		275.00
2
0.73%		268.00
-7
-2.55%		264.50
-3.5
-1.31%		 270.87
3 月261.00
-3.5
-1.32%		255.50
-5.5
-2.11%		261.50
6
2.35%		 　　248.00
-13.5
-5.16%		240.50
-7.5
-3.02%		237.50
-3
-1.25%		250.50
13
5.47%		257.50
7
2.79%		 　256.50
-1
-0.39%		256.00
-0.5
-0.19%		256.50
0.5
0.2%		260.50
4
1.56%		257.00
-3.5
-1.34%		 　251.00
-6
-2.33%		253.00
2
0.8%		250.00
-3
-1.19%		247.50
-2.5
-1%		242.00
-5.5
-2.22%		 　239.50
-2.5
-1.03%		239.50
0
0%		241.00
1.5
0.63%		240.00
-1
-0.41%		249.88
4 月240.50
0.5
0.21%		 　　　240.00
-0.5
-0.21%		235.00
-5
-2.08%		237.50
2.5
1.06%		 　229.00
-8.5
-3.58%		230.50
1.5
0.66%		232.00
1.5
0.65%		231.50
-0.5
-0.22%		225.00
-6.5
-2.81%		 　226.00
1
0.44%		223.00
-3
-1.33%		224.50
1.5
0.67%		225.00
0.5
0.22%		226.00
1
0.44%		 　219.00
-7
-3.1%		217.00
-2
-0.91%		215.00
-2
-0.92%		216.00
1
0.47%		220.50
4.5
2.08%		 226.96
5 月　　223.50
3
1.36%		223.00
-0.5
-0.22%		229.00
6
2.69%		229.50
0.5
0.22%		 　234.00
4.5
1.96%		231.50
-2.5
-1.07%		235.00
3.5
1.51%		219.50
-15.5
-6.6%		216.00
-3.5
-1.59%		 　221.50
5.5
2.55%		229.00
7.5
3.39%		223.00
-6
-2.62%		219.00
-4
-1.79%		216.50
-2.5
-1.14%		 　216.00
-0.5
-0.23%		213.50
-2.5
-1.16%		214.50
1
0.47%		212.50
-2
-0.93%		219.50
7
3.29%		 　227.50
8
3.64%		225.00
-2.5
-1.1%		223.1
6 月247.50
22.5
10%		250.00
2.5
1.01%		 　　251.00
1
0.4%		261.50
10.5
4.18%		268.00
6.5
2.49%		267.00
-1
-0.37%		262.50
-4.5
-1.69%		 　251.50
-11
-4.19%		251.50
0
0%		251.50
0
0%		252.00
0.5
0.2%		242.00
-10
-3.97%		 　229.00
-13
-5.37%		243.50
14.5
6.33%		237.50
-6
-2.46%		241.00
3.5
1.47%		248.00
7
2.9%		 　257.50
9.5
3.83%		251.50
-6
-2.33%		251.00
-0.5
-0.2%		238.50
-12.5
-4.98%		 248.87
7 月228.00
-10.5
-4.4%		 　231.00
3
1.32%		227.50
-3.5
-1.52%		221.00
-6.5
-2.86%		226.50
5.5
2.49%		238.50
12
5.3%		 　229.50
-9
-3.77%		212.50
-17
-7.41%		221.00
8.5
4%		222.50
1.5
0.68%		223.00
0.5
0.22%		 　229.50
6.5
2.91%		227.50
-2
-0.87%		227.00
-0.5
-0.22%		229.00
2
0.88%		231.00
2
0.87%		 　218.50
-12.5
-5.41%		214.00
-4.5
-2.06%		217.50
3.5
1.64%		219.00
1.5
0.69%		215.50
-3.5
-1.6%		 223.93
8 月214.00
-1.5
-0.7%		210.50
-3.5
-1.64%		209.50
-1
-0.48%		206.50
-3
-1.43%		210.00
3.5
1.69%		 　213.50
3.5
1.67%		209.00
-4.5
-2.11%		210.50
1.5
0.72%		209.50
-1
-0.48%		210.50
1
0.48%		 　217.50
7
3.33%		216.00
-1.5
-0.69%		221.50
5.5
2.55%		218.50
-3
-1.35%		219.50
1
0.46%		 　216.00
-3.5
-1.59%		217.50
1.5
0.69%		216.50
-1
-0.46%		218.00
1.5
0.69%		217.00
-1
-0.46%		 　208.00
-9
-4.15%		209.50
1.5
0.72%		207.50
-2
-0.95%		213.39
9 月199.00
-8.5
-4.1%		198.00
-1
-0.5%		 　195.00
-3
-1.52%		191.50
-3.5
-1.79%		191.00
-0.5
-0.26%		196.00
5
2.62%		 　　197.50
1.5
0.77%		198.50
1
0.51%		194.00
-4.5
-2.27%		196.50
2.5
1.29%		196.00
-0.5
-0.25%		 　192.50
-3.5
-1.79%		190.50
-2
-1.04%		189.50
-1
-0.52%		190.00
0.5
0.26%		188.50
-1.5
-0.79%		 　179.50
-9
-4.77%		181.50
2
1.11%		173.50
-8
-4.41%		176.00
2.5
1.44%		177.00
1
0.57%		 189.67
10 月　　175.50
-1.5
-0.85%		181.50
6
3.42%		179.00
-2.5
-1.38%		179.50
0.5
0.28%		176.00
-3.5
-1.95%		 　　161.00
-15
-8.52%		162.00
1
0.62%		159.00
-3
-1.85%		161.00
2
1.26%		 　162.00
1
0.62%		166.50
4.5
2.78%		166.50
0
0%		166.50
0
0%		158.00
-8.5
-5.11%		 　163.00
5
3.16%		159.50
-3.5
-2.15%		161.00
1.5
0.94%		164.50
3.5
2.17%		163.00
-1.5
-0.91%		 166.00
3
1.84%		165.96
11 月169.00
3
1.81%		169.50
0.5
0.3%		170.50
1
0.59%		173.50
3
1.76%		 　174.00
0.5
0.29%		172.50
-1.5
-0.86%		177.50
5
2.9%		176.00
-1.5
-0.85%		178.00
2
1.14%		 　183.50
5.5
3.09%		183.00
-0.5
-0.27%		184.50
1.5
0.82%		182.00
-2.5
-1.36%		179.50
-2.5
-1.37%		 　180.50
1
0.56%		181.50
1
0.55%		181.50
0
0%		186.50
5
2.75%		184.00
-2.5
-1.34%		 　183.50
-0.5
-0.27%		182.00
-1.5
-0.82%		186.00
4
2.2%		 179.74
12 月193.00
7
3.76%		192.00
-1
-0.52%		 　193.50
1.5
0.78%		189.00
-4.5
-2.33%		184.00
-5
-2.65%		182.00
-2
-1.09%		186.00
4
2.2%		 　185.50
-0.5
-0.27%		311.00
125.5
67.65%		189.00
-122
-39.23%		187.00
-2
-1.06%		190.50
3.5
1.87%		 277.00
86.5
45.41%		185.00
-92
-33.21%		180.50
-4.5
-2.43%		181.00
0.5
0.28%		181.50
0.5
0.28%		180.00
-1.5
-0.83%		 　181.00
1
0.56%		183.50
2.5
1.38%		183.00
-0.5
-0.27%		180.00
-3
-1.64%		182.50
2.5
1.39%		　196.83

說明:最高漲幅:67.65%最低跌幅:-39.23% 最高價:311.00最低價:158.00平均價:221.94,灰色底表示週末,漲143天(815)元,跌160天(-902)元,平盤7天
68%=1,45%=2,10%=1,6%=1,5%=2,4%=8,3%=22,2%=31,1%=52,0%=30,-0%=1,-1%=1,-2%=2,-3%=2,-4%=10,-5%=10,-6%=14,-7%=28,-8%=36,-9%=56,

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 2049 1064062 1202 322835619 307.50 310.00 300.50 300.50 6.00 0% 300.50 31 301.00 19 29.20
2022-01-04 2049 2021403 2445 614203544 304.00 307.50 296.50 306.00 5.50 1.83% 305.50 2 306.00 32 29.74
2022-01-05 2049 1031093 1310 313946857 308.50 309.00 302.00 302.50 3.50 -1.14% 302.50 5 303.00 9 29.40
2022-01-06 2049 3234433 5021 1004903954 302.50 317.00 302.00 309.00 6.50 2.15% 309.00 26 309.50 18 30.03
2022-01-07 2049 3120872 5023 941587381 306.50 307.50 298.00 298.00 11.00 -3.56% 298.00 93 298.50 22 28.96
2022-01-10 2049 1541104 1592 454596350 294.00 300.00 288.00 296.50 1.50 -0.5% 296.50 20 297.00 15 28.81
2022-01-11 2049 3640036 3996 1046632407 293.00 294.00 285.00 286.50 10.00 -3.37% 286.50 35 287.00 32 27.84
2022-01-12 2049 1280617 1083 370668197 288.00 291.00 287.00 290.00 3.50 1.22% 290.00 55 290.50 13 28.18
2022-01-13 2049 1375211 1831 393633259 290.00 291.00 283.00 283.50 6.50 -2.24% 283.00 62 283.50 10 27.55
2022-01-14 2049 1370868 1897 382728803 283.00 283.00 277.50 279.00 4.50 -1.59% 279.00 2 279.50 19 27.11
2022-01-17 2049 1705438 1681 474615795 278.00 282.00 275.00 278.00 1.00 -0.36% 278.00 18 278.50 15 27.02
2022-01-18 2049 1413565 1540 393245787 279.00 280.50 276.50 277.00 1.00 -0.36% 277.00 35 277.50 10 26.92
2022-01-19 2049 1273023 1585 350544794 276.00 277.00 273.00 275.00 2.00 -0.72% 275.00 199 275.50 46 26.72
2022-01-20 2049 1678006 1700 457623539 275.00 275.50 271.00 272.50 2.50 -0.91% 272.00 137 272.50 1 26.48
2022-01-21 2049 1993763 2699 535848031 271.00 273.50 266.00 267.00 5.50 -2.02% 267.00 9 267.50 5 25.95
2022-01-24 2049 1579686 1801 414522853 267.00 268.00 258.50 265.50 1.50 -0.56% 265.00 2 265.50 16 25.80
2022-01-25 2049 1670626 1913 435459944 262.00 262.00 259.50 261.50 4.00 -1.51% 261.00 3 261.50 6 25.41
2022-01-26 2049 900196 1161 237693135 260.00 266.50 260.00 263.50 2.00 0.76% 263.00 53 263.50 5 25.61
2022-02-07 2049 925734 1107 248844308 267.50 270.50 266.00 269.00 5.50 2.09% 269.00 14 269.50 6 26.14
2022-02-08 2049 826404 1040 224314086 272.00 273.50 270.00 270.50 1.50 0.56% 270.00 60 270.50 1 26.29
2022-02-09 2049 570185 672 155248503 271.00 274.00 269.00 274.00 3.50 1.29% 273.50 4 274.50 11 26.63
2022-02-10 2049 2973931 2577 837372763 280.00 285.00 278.00 283.00 9.00 3.28% 282.50 4 283.00 34 27.50
2022-02-11 2049 1112286 2306 309124668 279.50 280.00 276.50 276.50 6.50 -2.3% 276.50 29 277.00 1 26.87
2022-02-14 2049 948990 1103 258250779 272.00 276.00 270.00 272.00 4.50 -1.63% 272.00 14 272.50 19 26.43
2022-02-15 2049 1300098 961 355568186 272.50 275.00 271.50 272.50 0.50 0.18% 272.50 8 273.00 16 26.48
2022-02-16 2049 762533 881 211019875 276.00 278.50 274.50 276.00 3.50 1.28% 275.50 28 277.00 12 26.82
2022-02-17 2049 756056 887 211016375 278.00 280.50 277.00 278.50 2.50 0.91% 278.50 13 279.00 5 27.07
2022-02-18 2049 673634 957 186667845 277.50 278.00 274.50 276.50 2.00 -0.72% 276.50 16 277.50 1 26.87
2022-02-21 2049 807946 913 226472310 276.50 282.00 275.50 281.50 5.00 1.81% 281.00 12 281.50 15 27.36
2022-02-22 2049 1151634 1887 316209693 281.50 281.50 272.00 273.00 8.50 -3.02% 273.00 14 273.50 19 26.53
2022-02-23 2049 721392 756 198264664 272.00 277.50 272.00 275.00 2.00 0.73% 274.50 12 275.00 4 26.72
2022-02-24 2049 1548596 2032 417208886 272.00 272.50 266.50 268.00 7.00 -2.55% 268.00 25 268.50 10 26.04
2022-02-25 2049 2292667 2040 608196788 265.00 269.50 263.50 264.50 3.50 -1.31% 264.00 33 264.50 4 25.70
2022-03-01 2049 3263864 3401 843626436 259.00 262.00 253.00 261.00 3.50 -1.32% 260.50 23 261.00 28 25.36
2022-03-02 2049 2517910 3019 638904936 251.50 256.00 251.00 255.50 5.50 -2.11% 255.00 17 255.50 43 24.66
2022-03-03 2049 2418000 1849 630908000 259.00 264.50 257.50 261.50 6.00 2.35% 261.00 6 261.50 9 25.24
2022-03-07 2049 2138210 2658 531711392 252.00 253.00 247.00 248.00 7.00 -5.16% 248.00 4 248.50 8 23.94
2022-03-08 2049 3450413 2535 835049931 242.00 248.00 240.00 240.50 7.50 -3.02% 240.50 44 241.00 25 23.21
2022-03-09 2049 4254230 2203 1014039870 243.00 244.50 237.00 237.50 3.00 -1.25% 237.50 11 238.00 13 22.92
2022-03-10 2049 1828918 2065 456616429 242.00 253.50 242.00 250.50 13.00 5.47% 250.50 14 251.00 28 24.18
2022-03-11 2049 2338000 1835 600166000 252.50 259.00 251.50 257.50 7.00 2.79% 257.00 11 257.50 2 24.86
2022-03-14 2049 1372000 1157 352386000 258.50 260.00 254.00 256.50 1.00 -0.39% 255.50 26 256.50 29 24.76
2022-03-15 2049 1646000 1222 423072500 256.50 260.00 253.00 256.00 0.50 -0.19% 256.00 18 256.50 14 24.71
2022-03-16 2049 1260000 1060 321566500 259.00 259.50 251.50 256.50 0.50 0.2% 256.50 1 257.00 26 24.76
2022-03-17 2049 1792000 1374 465219500 261.00 264.50 257.50 260.50 4.00 1.56% 260.00 20 261.00 34 25.14
2022-03-18 2049 1850000 950 476228500 261.00 262.00 255.00 257.00 3.50 -1.34% 257.00 40 258.00 1 24.81
2022-03-21 2049 2452000 1519 621709500 257.00 257.50 251.00 251.00 6.00 -2.33% 251.00 61 251.50 21 24.23
2022-03-22 2049 1424000 1121 358402500 253.00 255.00 249.00 253.00 2.00 0.8% 252.50 10 253.00 16 24.42
2022-03-23 2049 1865000 1361 468839000 253.00 255.00 250.00 250.00 3.00 -1.19% 250.00 6 250.50 1 24.13
2022-03-24 2049 1461000 1159 362438000 248.00 250.00 246.00 247.50 2.50 -1% 247.50 7 248.00 1 23.89
2022-03-25 2049 1694000 1310 412315000 248.00 248.50 241.50 242.00 5.50 -2.22% 242.00 78 242.50 2 23.36
2022-03-28 2049 2369000 1642 565031500 241.50 241.50 237.00 239.50 2.50 -1.03% 239.50 2 240.00 6 23.12
2022-03-29 2049 1263541 1962 304917856 241.00 244.50 239.00 239.50 0.00 0% 239.50 34 240.00 48 23.12
2022-03-30 2049 3112000 2182 747968000 241.00 243.00 238.00 241.00 1.50 0.63% 241.00 68 241.50 1 23.26
2022-03-31 2049 1490000 1100 360257500 241.00 245.00 239.50 240.00 1.00 -0.41% 240.00 117 241.00 2 23.17
2022-04-01 2049 1323000 1035 316674500 239.00 241.00 237.50 240.50 0.50 0.21% 240.00 102 240.50 4 23.21
2022-04-06 2049 2713000 2081 643981000 240.00 240.00 235.00 240.00 0.50 -0.21% 239.50 1 240.00 3 23.17
2022-04-07 2049 2309461 2496 548966266 238.00 243.00 235.00 235.00 5.00 -2.08% 235.00 116 235.50 28 22.68
2022-04-08 2049 1639000 1344 393146500 242.00 244.50 237.50 237.50 2.50 1.06% 237.50 25 238.00 5 22.92
2022-04-11 2049 2101000 1724 486608500 240.00 240.00 228.50 229.00 8.50 -3.58% 228.50 51 229.00 8 22.10
2022-04-12 2049 2024000 1597 461567500 226.50 230.50 223.50 230.50 1.50 0.66% 230.00 37 230.50 31 22.25
2022-04-13 2049 1122000 961 259179000 234.00 234.00 228.00 232.00 1.50 0.65% 231.50 20 232.00 8 22.39
2022-04-14 2049 924000 731 214704500 233.00 234.00 230.50 231.50 0.50 -0.22% 231.50 32 232.00 1 22.35
2022-04-15 2049 1522314 2703 343956043 229.50 230.00 224.50 225.00 6.50 -2.81% 224.50 41 225.00 14 21.72
2022-04-18 2049 930000 655 208998500 224.50 226.00 222.00 226.00 1.00 0.44% 225.00 200 226.00 26 21.81
2022-04-19 2049 1285274 1783 288208633 226.00 227.00 223.00 223.00 3.00 -1.33% 223.00 48 223.50 12 21.53
2022-04-20 2049 1417000 1126 317506000 224.00 227.50 221.00 224.50 1.50 0.67% 224.50 9 225.00 5 21.67
2022-04-21 2049 872930 1836 197137327 226.00 227.50 225.00 225.00 0.50 0.22% 225.00 187 226.00 16 21.72
2022-04-22 2049 1023000 837 230363000 225.00 226.50 222.50 226.00 1.00 0.44% 225.50 20 226.00 15 21.81
2022-04-25 2049 2205000 1447 480705500 220.50 221.00 216.00 219.00 7.00 -3.1% 218.50 9 219.00 51 21.14
2022-04-26 2049 998000 796 218784000 219.00 222.00 217.00 217.00 2.00 -0.91% 217.00 30 218.00 16 20.95
2022-04-27 2049 2276407 2910 480143721 211.50 215.00 207.00 215.00 2.00 -0.92% 215.00 9 215.50 3 20.75
2022-04-28 2049 1211000 945 262898500 216.50 220.00 215.00 216.00 1.00 0.47% 216.00 14 216.50 20 20.85
2022-04-29 2049 1014783 1857 224095387 218.00 223.00 218.00 220.50 4.50 2.08% 220.50 31 221.00 10 21.28
2022-05-03 2049 645000 584 143887000 220.50 225.50 220.50 223.50 3.00 1.36% 223.00 12 223.50 3 21.57
2022-05-04 2049 533000 428 119417000 223.50 226.00 223.00 223.00 0.50 -0.22% 223.00 20 223.50 1 21.53
2022-05-05 2049 956000 746 218469500 225.50 230.50 225.50 229.00 6.00 2.69% 229.00 2 229.50 16 22.10
2022-05-06 2049 939000 790 212665000 221.50 230.00 220.50 229.50 0.50 0.22% 229.00 1 229.50 8 22.15
2022-05-09 2049 1688388 2778 392983943 230.50 235.00 228.50 234.00 4.50 1.96% 233.50 34 234.00 28 22.59
2022-05-10 2049 1403507 2327 323948506 229.00 234.00 226.50 231.50 2.50 -1.07% 231.00 23 231.50 17 22.35
2022-05-11 2049 2578000 1919 604935500 231.00 236.50 230.00 235.00 3.50 1.51% 234.50 19 235.00 14 18.34
2022-05-12 2049 3786000 2960 851150500 232.00 233.00 218.00 219.50 15.50 -6.6% 219.50 2 220.00 3 17.14
2022-05-13 2049 3336000 2534 726740500 220.00 223.00 215.00 216.00 3.50 -1.59% 215.50 18 216.00 16 16.86
2022-05-16 2049 1776000 1476 391349000 219.50 222.50 218.00 221.50 5.50 2.55% 221.50 8 222.00 9 17.29
2022-05-17 2049 2537000 2003 576958000 224.00 232.00 222.00 229.00 7.50 3.39% 228.50 31 229.00 20 17.88
2022-05-18 2049 2780000 2036 623809000 230.50 230.50 222.00 223.00 6.00 -2.62% 223.00 26 223.50 10 17.41
2022-05-19 2049 1813000 1339 395804000 217.50 221.00 216.00 219.00 4.00 -1.79% 218.50 48 219.00 22 17.10
2022-05-20 2049 1854000 1286 405343000 220.50 223.00 216.00 216.50 2.50 -1.14% 216.50 99 217.00 8 16.90
2022-05-23 2049 1222000 1015 266637000 219.50 221.00 215.50 216.00 0.50 -0.23% 216.00 44 217.00 12 16.86
2022-05-24 2049 1958093 1667 420822124 218.50 219.00 213.50 213.50 2.50 -1.16% 213.50 53 214.00 6 16.67
2022-05-25 2049 3113000 2206 657624500 216.00 216.00 208.00 214.50 1.00 0.47% 214.00 7 214.50 25 16.74
2022-05-26 2049 4210000 2643 892460000 215.00 215.50 209.00 212.50 2.00 -0.93% 212.00 5 212.50 7 16.59
2022-05-27 2049 2777000 1868 604743000 214.50 220.00 213.50 219.50 7.00 3.29% 219.50 6 220.00 91 17.14
2022-05-30 2049 4499000 3146 1013836000 223.00 229.50 218.00 227.50 8.00 3.64% 227.50 30 228.00 13 17.76
2022-05-31 2049 31193000 4832 2147483647 225.50 229.50 221.00 225.00 2.50 -1.1% 225.00 1277 225.50 107 17.56
2022-06-01 2049 10642000 7515 2147483647 226.50 247.50 226.50 247.50 22.50 10% 247.50 111 0.00 0 19.32
2022-06-02 2049 12611000 8404 2147483647 243.00 255.50 242.50 250.00 2.50 1.01% 249.50 12 250.00 68 19.52
2022-06-06 2049 6777000 4918 1710726500 254.00 256.50 248.00 251.00 1.00 0.4% 251.00 46 251.50 4 19.59
2022-06-07 2049 8972000 6555 2147483647 250.00 262.50 250.00 261.50 10.50 4.18% 261.00 3 261.50 70 20.41
2022-06-08 2049 8260000 6139 2147483647 262.00 268.00 257.50 268.00 6.50 2.49% 267.50 7 268.00 162 20.92
2022-06-09 2049 7446000 5287 1981345500 266.50 271.50 261.50 267.00 1.00 -0.37% 266.00 1 267.00 68 20.84
2022-06-10 2049 4167981 3717 1093827108 262.50 265.00 260.00 262.50 4.50 -1.69% 262.50 22 263.00 16 20.49
2022-06-13 2049 4792000 3270 1213291000 255.00 256.50 250.50 251.50 11.00 -4.19% 251.50 54 252.00 27 19.63
2022-06-14 2049 5385000 3491 1340280000 249.00 253.00 244.50 251.50 0.00 0% 251.00 9 251.50 18 19.63
2022-06-15 2049 3566000 2352 893573000 249.00 253.50 248.00 251.50 0.00 0% 251.00 2 251.50 68 19.63
2022-06-16 2049 4010000 3028 1023787500 255.00 259.50 252.00 252.00 0.50 0.2% 252.00 10 252.50 56 19.67
2022-06-17 2049 8703000 4482 2107958000 247.00 248.00 237.00 242.00 10.00 -3.97% 241.50 1 242.00 82 18.89
2022-06-20 2049 4237844 3699 994550019 241.00 241.50 229.00 229.00 13.00 -5.37% 229.00 22 229.50 1 17.88
2022-06-21 2049 6282000 4532 1520420500 235.00 246.00 232.50 243.50 14.50 6.33% 243.50 6 244.00 48 19.01
2022-06-22 2049 5848000 4105 1405087500 243.00 246.50 234.50 237.50 6.00 -2.46% 237.00 32 237.50 37 18.54
2022-06-23 2049 5596153 3790 1341419108 242.50 242.50 235.50 241.00 3.50 1.47% 240.50 7 241.00 33 18.81
2022-06-24 2049 4806000 3411 1185550000 244.50 250.50 240.50 248.00 7.00 2.9% 247.50 9 248.00 5 19.36
2022-06-27 2049 5692000 4167 1448980000 252.50 259.50 247.50 257.50 9.50 3.83% 257.00 14 257.50 29 20.10
2022-06-28 2049 4467000 3111 1132587000 256.00 258.00 250.00 251.50 6.00 -2.33% 251.50 82 252.00 13 19.63
2022-06-29 2049 2935000 2124 732122500 249.50 253.00 246.50 251.00 0.50 -0.2% 250.00 15 251.00 38 19.59
2022-06-30 2049 4116000 2842 993294000 250.00 250.00 238.00 238.50 12.50 -4.98% 238.50 17 239.00 28 18.62
2022-07-01 2049 4058360 3381 953572314 238.00 243.00 226.50 228.00 10.50 -4.4% 227.50 28 228.50 8 17.80
2022-07-04 2049 2410000 1741 558797500 231.50 236.00 228.00 231.00 3.00 1.32% 230.50 2 231.00 10 18.03
2022-07-05 2049 3128000 2220 713749000 236.00 236.00 223.00 227.50 3.50 -1.52% 227.50 4 228.00 18 17.76
2022-07-06 2049 5744275 5436 1270241719 215.50 226.50 214.00 221.00 6.50 -2.86% 221.00 8 221.50 10 17.25
2022-07-07 2049 6600000 4397 1467322500 227.00 228.50 213.50 226.50 5.50 2.49% 226.50 13 227.00 8 17.68
2022-07-08 2049 4114000 3131 975856500 230.00 245.00 229.00 238.50 12.00 5.3% 237.50 1 238.50 26 18.62
2022-07-11 2049 2906000 2089 681567000 241.00 242.00 229.50 229.50 9.00 -3.77% 229.50 35 230.00 4 17.92
2022-07-12 2049 4115000 2928 884632000 222.00 222.50 211.00 212.50 0.00 -7.41% 212.00 132 212.50 37 16.59
2022-07-13 2049 3128000 2426 695798500 222.00 226.50 220.00 221.00 8.50 4% 221.00 13 222.00 5 17.25
2022-07-14 2049 2192271 5553 481793431 219.50 223.50 215.50 222.50 1.50 0.68% 222.00 1 222.50 6 17.37
2022-07-15 2049 1649000 1313 365534000 222.50 224.00 218.50 223.00 0.50 0.22% 222.50 48 223.00 27 17.41
2022-07-18 2049 2132000 1525 484444000 226.00 229.50 224.00 229.50 6.50 2.91% 229.00 5 229.50 12 17.92
2022-07-19 2049 1625000 1127 370525000 228.50 231.00 226.00 227.50 2.00 -0.87% 227.00 32 227.50 17 17.76
2022-07-20 2049 2607000 1906 594087500 233.00 233.00 225.50 227.00 0.50 -0.22% 226.50 26 227.00 26 17.72
2022-07-21 2049 1783000 1274 404424000 227.00 229.00 224.00 229.00 2.00 0.88% 228.50 17 229.00 93 17.88
2022-07-22 2049 2733277 4304 636877029 229.00 237.00 228.00 231.00 2.00 0.87% 231.00 11 231.50 13 18.03
2022-07-25 2049 7265000 5417 1582266000 226.50 226.50 212.00 218.50 12.50 -5.41% 218.00 105 218.50 4 17.06
2022-07-26 2049 2438000 1923 526426500 216.50 219.50 214.00 214.00 4.50 -2.06% 214.00 17 214.50 3 16.71
2022-07-27 2049 1763000 1390 379290000 213.00 217.50 212.50 217.50 3.50 1.64% 217.00 11 217.50 5 16.98
2022-07-28 2049 2062000 1537 451118000 220.00 221.00 217.00 219.00 1.50 0.69% 218.50 37 219.00 25 17.10
2022-07-29 2049 3457000 2620 743681500 219.00 219.50 213.00 215.50 3.50 -1.6% 215.50 18 216.00 32 16.82
2022-08-01 2049 3347000 2442 710171000 215.00 215.00 210.00 214.00 1.50 -0.7% 213.50 45 214.00 24 16.71
2022-08-02 2049 1993000 1614 418011000 210.50 211.50 208.00 210.50 3.50 -1.64% 210.50 19 211.00 22 16.43
2022-08-03 2049 1524000 1116 320240000 210.50 211.50 208.50 209.50 1.00 -0.48% 209.50 93 210.50 11 16.35
2022-08-04 2049 2734000 2038 565856500 210.00 211.00 204.00 206.50 3.00 -1.43% 206.50 1 207.00 30 16.12
2022-08-05 2049 2478631 1948 519192572 209.00 212.00 207.00 210.00 3.50 1.69% 210.00 69 210.50 96 16.39
2022-08-08 2049 1644000 1179 348608500 208.50 214.00 208.50 213.50 3.50 1.67% 213.50 1 214.00 40 16.67
2022-08-09 2049 2736000 1943 572412000 210.00 211.50 207.50 209.00 4.50 -2.11% 209.00 1 209.50 2 16.32
2022-08-10 2049 1400512 1406 292661048 206.50 212.00 206.50 210.50 1.50 0.72% 210.50 36 211.00 3 15.79
2022-08-11 2049 4328000 3209 904109000 211.50 212.00 207.50 209.50 1.00 -0.48% 209.50 3 210.00 75 15.72
2022-08-12 2049 2292000 1812 479941000 209.00 211.00 207.50 210.50 1.00 0.48% 210.00 86 210.50 8 15.79
2022-08-15 2049 3995000 3011 865865000 211.50 219.50 211.00 217.50 7.00 3.33% 217.50 10 218.00 10 16.32
2022-08-16 2049 3778000 2798 827059500 220.00 223.50 215.50 216.00 1.50 -0.69% 216.00 3 216.50 12 16.20
2022-08-17 2049 2546000 1894 558759000 216.50 222.00 216.50 221.50 5.50 2.55% 221.00 45 221.50 53 16.62
2022-08-18 2049 1597000 1240 349244500 219.00 221.00 217.50 218.50 3.00 -1.35% 218.50 76 219.00 18 16.39
2022-08-19 2049 1896000 1331 417697000 218.50 222.00 218.50 219.50 1.00 0.46% 219.50 26 220.00 13 16.47
2022-08-22 2049 1503977 3393 325444547 218.00 218.50 215.00 216.00 3.50 -1.59% 215.50 11 216.50 45 16.20
2022-08-23 2049 1582000 1162 341286500 213.50 218.50 212.00 217.50 1.50 0.69% 217.00 20 217.50 20 16.32
2022-08-24 2049 3851000 2419 845511000 219.00 223.50 216.50 216.50 1.00 -0.46% 216.50 47 217.00 67 16.24
2022-08-25 2049 2309000 1772 499116000 215.50 219.00 213.00 218.00 1.50 0.69% 217.50 15 218.00 33 16.35
2022-08-26 2049 1032000 808 224610000 218.50 219.00 216.50 217.00 1.00 -0.46% 217.00 10 217.50 13 16.28
2022-08-29 2049 2300000 1835 480238500 211.00 211.50 207.00 208.00 9.00 -4.15% 208.00 7 208.50 16 15.60
2022-08-30 2049 1478000 977 308838000 209.50 210.00 207.50 209.50 1.50 0.72% 209.00 5 209.50 11 15.72
2022-08-31 2049 2829000 1942 584149500 208.00 208.00 204.50 207.50 2.00 -0.95% 207.50 1 208.00 43 15.57
2022-09-01 2049 4550359 5316 914433640 205.50 205.50 198.00 199.00 8.50 -4.1% 199.00 66 199.50 25 14.93
2022-09-02 2049 2258000 1673 449510500 199.50 201.50 197.50 198.00 1.00 -0.5% 198.00 51 198.50 23 14.85
2022-09-05 2049 1671000 1365 327178000 198.00 199.50 195.00 195.00 3.00 -1.52% 195.00 203 195.50 20 14.63
2022-09-06 2049 1608000 1154 310988500 195.50 197.00 191.00 191.50 3.50 -1.79% 191.50 1 192.00 33 14.37
2022-09-07 2049 3255000 1997 617105500 190.00 192.50 186.00 191.00 0.50 -0.26% 191.00 92 191.50 1 14.33
2022-09-08 2049 1551000 974 301109000 194.00 196.00 191.50 196.00 5.00 2.62% 195.50 14 196.00 25 14.70
2022-09-12 2049 1008000 808 199600500 198.50 199.50 196.50 197.50 1.50 0.77% 197.50 15 198.00 3 14.82
2022-09-13 2049 1007000 798 200991500 199.00 202.00 198.50 198.50 1.00 0.51% 198.00 72 198.50 1 14.89
2022-09-14 2049 2106000 1623 404706500 191.00 195.00 189.50 194.00 4.50 -2.27% 194.00 34 194.50 16 14.55
2022-09-15 2049 860000 698 168434000 194.50 197.50 193.50 196.50 2.50 1.29% 196.50 35 197.00 43 14.74
2022-09-16 2049 1823000 891 356574000 195.50 196.50 194.00 196.00 0.50 -0.25% 195.50 2 196.00 10 14.70
2022-09-19 2049 703456 922 135943782 197.00 197.00 192.00 192.50 3.50 -1.79% 192.00 82 192.50 4 14.44
2022-09-20 2049 992000 798 190109500 193.50 194.50 190.50 190.50 2.00 -1.04% 190.50 70 191.00 8 14.29
2022-09-21 2049 1060000 913 201763000 190.50 192.00 189.00 189.50 1.00 -0.52% 189.50 27 190.00 5 14.22
2022-09-22 2049 876000 692 165158000 188.00 191.00 186.00 190.00 0.50 0.26% 190.00 2 190.50 12 14.25
2022-09-23 2049 696000 590 131681000 190.00 192.50 188.00 188.50 1.50 -0.79% 188.00 80 188.50 1 14.14
2022-09-26 2049 2275000 1614 413587500 186.00 186.00 179.00 179.50 9.00 -4.77% 179.50 12 180.00 1 13.47
2022-09-27 2049 1556000 1030 281867500 179.50 183.50 179.00 181.50 2.00 1.11% 181.50 33 182.00 30 13.62
2022-09-28 2049 2260000 1545 397167000 183.00 183.00 172.50 173.50 8.00 -4.41% 173.00 23 173.50 1 13.02
2022-09-29 2049 1084000 837 192037500 177.50 179.50 175.00 176.00 2.50 1.44% 176.00 11 176.50 1 13.20
2022-09-30 2049 970000 769 169452000 174.00 178.00 171.00 177.00 1.00 0.57% 177.00 4 177.50 4 13.28
2022-10-03 2049 859308 822 152048178 175.00 179.00 174.50 175.50 1.50 -0.85% 175.50 65 176.00 9 13.17
2022-10-04 2049 1179034 1311 213673309 179.50 184.00 179.50 181.50 6.00 3.42% 181.50 15 182.00 124 13.62
2022-10-05 2049 1540000 1215 278695000 185.00 185.00 178.50 179.00 2.50 -1.38% 179.00 25 179.50 3 13.43
2022-10-06 2049 515000 443 92576500 179.00 181.00 179.00 179.50 0.50 0.28% 179.50 10 180.00 28 13.47
2022-10-07 2049 963000 749 170196000 178.00 179.00 175.00 176.00 3.50 -1.95% 176.00 18 176.50 7 13.20
2022-10-11 2049 3639000 2678 597537000 171.00 171.00 161.00 161.00 15.00 -8.52% 161.00 79 161.50 2 12.08
2022-10-12 2049 1959000 1418 315447500 161.50 163.50 158.50 162.00 1.00 0.62% 162.00 22 162.50 6 12.15
2022-10-13 2049 2276189 2053 362491718 162.00 163.50 157.00 159.00 3.00 -1.85% 158.50 9 159.00 2 11.93
2022-10-14 2049 1404000 965 228382500 162.00 164.50 161.00 161.00 2.00 1.26% 161.00 113 162.00 1 12.08
2022-10-17 2049 1546000 1141 246384000 159.00 163.00 156.00 162.00 1.00 0.62% 162.00 2 162.50 4 12.15
2022-10-18 2049 1652000 1224 271916500 165.00 167.00 161.50 166.50 4.50 2.78% 166.50 14 167.00 38 12.49
2022-10-19 2049 2091000 1275 350001500 164.50 169.50 164.00 166.50 0.00 0% 166.00 94 167.00 3 12.49
2022-10-20 2049 2515359 1702 413393750 163.00 166.50 161.00 166.50 0.00 0% 165.50 1 166.50 1 12.49
2022-10-21 2049 1785000 1345 287111500 165.00 165.00 158.00 158.00 8.50 -5.11% 158.00 109 159.00 3 11.85
2022-10-24 2049 1822000 1296 299593000 161.00 166.50 161.00 163.00 5.00 3.16% 162.50 22 163.00 32 12.23
2022-10-25 2049 1668000 1330 269988000 163.00 165.00 159.50 159.50 3.50 -2.15% 159.50 71 160.00 1 11.97
2022-10-26 2049 764000 564 122886000 160.50 162.50 159.00 161.00 1.50 0.94% 160.50 16 161.00 1 12.08
2022-10-27 2049 905000 742 148250000 162.00 164.50 162.00 164.50 3.50 2.17% 164.00 16 164.50 70 12.34
2022-10-28 2049 1098549 1013 179070638 164.00 165.50 161.50 163.00 1.50 -0.91% 162.50 11 163.00 10 12.23
2022-10-31 2049 1131000 766 187860500 165.00 167.50 164.00 166.00 3.00 1.84% 166.00 96 166.50 1 12.45
2022-11-01 2049 835000 650 140404000 166.00 169.50 164.50 169.00 3.00 1.81% 168.50 54 169.00 2 12.68
2022-11-02 2049 1079000 778 182560500 168.50 171.00 167.00 169.50 0.50 0.3% 169.00 24 169.50 23 12.72
2022-11-03 2049 687000 481 116808000 167.00 171.00 167.00 170.50 1.00 0.59% 170.50 21 171.00 15 12.79
2022-11-04 2049 1109000 893 191876500 168.50 174.50 168.50 173.50 3.00 1.76% 173.00 19 173.50 2 13.02
2022-11-07 2049 1026000 710 179275000 175.00 177.00 173.50 174.00 0.50 0.29% 173.50 44 174.00 6 13.05
2022-11-08 2049 1437000 1175 250900000 175.50 178.00 171.50 172.50 1.50 -0.86% 172.50 2 173.00 10 13.24
2022-11-09 2049 1390000 1099 245238000 173.50 177.50 173.00 177.50 5.00 2.9% 177.00 21 177.50 42 13.62
2022-11-10 2049 621807 681 109066324 176.00 177.00 174.00 176.00 1.50 -0.85% 175.50 12 176.00 7 13.51
2022-11-11 2049 1775000 1260 319081500 183.00 183.00 178.00 178.00 2.00 1.14% 177.50 45 178.00 12 13.66
2022-11-14 2049 1548000 1173 281591500 179.50 184.00 179.00 183.50 5.50 3.09% 183.00 10 183.50 35 14.08
2022-11-15 2049 1202000 926 219856500 183.50 184.50 182.00 183.00 0.50 -0.27% 182.50 22 183.00 14 14.04
2022-11-16 2049 1498000 1159 275363500 182.50 186.00 181.00 184.50 1.50 0.82% 184.50 34 185.00 16 14.16
2022-11-17 2049 953000 762 173492000 184.00 184.50 180.50 182.00 2.50 -1.36% 182.00 6 182.50 13 13.97
2022-11-18 2049 1096000 781 198091000 182.00 183.50 179.00 179.50 2.50 -1.37% 179.50 5 180.00 22 13.78
2022-11-21 2049 1234000 921 224450000 182.00 184.50 180.50 180.50 1.00 0.56% 180.00 55 181.00 4 13.85
2022-11-22 2049 673000 518 121758500 181.00 182.00 179.00 181.50 1.00 0.55% 181.00 41 181.50 5 13.93
2022-11-23 2049 825000 593 150441000 183.00 184.00 181.50 181.50 0.00 0% 181.50 15 182.50 4 13.93
2022-11-24 2049 1333000 1016 247083500 183.50 186.50 182.50 186.50 5.00 2.75% 186.00 9 186.50 92 14.31
2022-11-25 2049 1196000 849 222314500 187.50 188.50 184.00 184.00 2.50 -1.34% 184.00 58 184.50 14 14.12
2022-11-28 2049 790000 584 144314500 183.00 184.00 180.50 183.50 0.50 -0.27% 182.50 26 183.50 13 14.08
2022-11-29 2049 939074 899 170692981 184.00 184.00 180.50 182.00 1.50 -0.82% 182.00 7 182.50 21 13.97
2022-11-30 2049 1533000 924 284921500 183.00 187.50 183.00 186.00 4.00 2.2% 186.00 1 186.50 22 14.27
2022-12-01 2049 3221000 2292 617417000 188.50 194.50 188.00 193.00 7.00 3.76% 192.50 228 193.00 9 14.81
2022-12-02 2049 1447000 1063 279148000 194.00 196.00 191.00 192.00 1.00 -0.52% 191.50 76 192.00 7 14.74
2022-12-05 2049 732000 612 141777000 191.50 195.00 191.50 193.50 1.50 0.78% 193.00 60 193.50 16 14.85
2022-12-06 2049 1229000 882 235004500 193.50 195.00 188.50 189.00 4.50 -2.33% 189.00 26 189.50 4 14.50
2022-12-07 2049 1716000 1296 316691000 187.00 187.00 182.50 184.00 5.00 -2.65% 183.50 23 184.50 30 14.12
2022-12-08 2049 1059000 903 192876500 184.00 184.00 181.00 182.00 2.00 -1.09% 182.00 3 182.50 3 13.97
2022-12-09 2049 1083000 905 201926500 183.00 188.00 183.00 186.00 4.00 2.2% 186.00 8 186.50 14 14.27
2022-12-12 2049 554000 436 102198500 185.50 186.00 183.50 185.50 0.50 -0.27% 185.00 5 185.50 12 14.24
2022-12-13 2049 1138132 988 353570052 310.00 313.00 309.00 311.00 3.50 67.65% 311.00 3 311.50 7 37.02
2022-12-14 2049 1561000 1265 295037000 185.50 192.00 184.50 189.00 6.00 -39.23% 189.00 22 189.50 15 14.50
2022-12-15 2049 1193000 946 223470500 186.50 189.00 186.00 187.00 2.00 -1.06% 187.00 14 187.50 13 14.35
2022-12-16 2049 1826000 1134 339375000 183.00 190.50 182.00 190.50 3.50 1.87% 190.50 60 191.00 25 14.62
2022-12-18 2049 1413565 1540 393245787 279.00 280.50 276.50 277.00 1.00 45.41% 277.00 35 277.50 10 26.92
2022-12-19 2049 844000 702 157450000 188.00 189.00 185.00 185.00 5.50 -33.21% 185.00 47 185.50 6 14.20
2022-12-20 2049 720000 615 131429500 186.00 187.00 180.50 180.50 4.50 -2.43% 180.50 11 181.00 22 13.85
2022-12-21 2049 577000 510 104962000 183.00 183.00 181.00 181.00 0.50 0.28% 181.00 140 181.50 5 13.89
2022-12-22 2049 528000 469 96295000 183.50 184.00 181.00 181.50 0.50 0.28% 181.00 45 182.00 1 13.93
2022-12-23 2049 405000 366 72833000 180.00 181.00 178.00 180.00 1.50 -0.83% 180.00 32 180.50 10 13.81
2022-12-26 2049 512000 441 92844500 182.00 183.00 180.50 181.00 1.00 0.56% 181.00 3 181.50 1 13.89
2022-12-27 2049 504000 443 92575500 182.50 184.50 182.50 183.50 2.50 1.38% 183.50 8 184.00 35 14.08
2022-12-28 2049 444000 366 80976000 183.00 183.50 181.50 183.00 0.50 -0.27% 182.00 20 183.00 50 14.04
2022-12-29 2049 726000 584 130564000 181.50 182.00 178.00 180.00 3.00 -1.64% 180.00 2 180.50 2 13.81
2022-12-30 2049 963000 774 176887000 182.00 186.00 181.00 182.50 2.50 1.39% 182.50 24 183.50 12 14.01