裕民(2606)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　　60.00
0
0%		60.60
0.6
1%		60.40
-0.2
-0.33%		60.00
-0.4
-0.66%		58.80
-1.2
-2%		 　58.10
-0.7
-1.19%		58.30
0.2
0.34%		57.00
-1.3
-2.23%		57.90
0.9
1.58%		58.20
0.3
0.52%		 　57.40
-0.8
-1.37%		57.60
0.2
0.35%		55.20
-2.4
-4.17%		56.00
0.8
1.45%		54.80
-1.2
-2.14%		 　54.80
0
0%		52.10
-2.7
-4.93%		53.10
1
1.92%		 57.1
2 月　　　　　　56.80
3.7
6.97%		57.90
1.1
1.94%		58.30
0.4
0.69%		59.70
1.4
2.4%		59.90
0.2
0.34%		 　58.60
-1.3
-2.17%		59.40
0.8
1.37%		60.50
1.1
1.85%		59.70
-0.8
-1.32%		60.90
1.2
2.01%		 　61.10
0.2
0.33%		60.30
-0.8
-1.31%		61.50
1.2
1.99%		59.90
-1.6
-2.6%		60.50
0.6
1%		 60.03
3 月61.00
0.5
0.83%		60.30
-0.7
-1.15%		61.80
1.5
2.49%		 　　60.60
-1.2
-1.94%		59.10
-1.5
-2.48%		59.80
0.7
1.18%		65.60
5.8
9.7%		65.10
-0.5
-0.76%		 　67.20
2.1
3.23%		62.50
-4.7
-6.99%		61.60
-0.9
-1.44%		63.40
1.8
2.92%		61.70
-1.7
-2.68%		 　62.40
0.7
1.13%		61.60
-0.8
-1.28%		61.80
0.2
0.32%		62.00
0.2
0.32%		59.20
-2.8
-4.52%		 　59.00
-0.2
-0.34%		58.70
-0.3
-0.51%		59.80
1.1
1.87%		59.10
-0.7
-1.17%		61.63
4 月59.90
0.8
1.35%		 　　　58.00
-1.9
-3.17%		56.10
-1.9
-3.28%		57.30
1.2
2.14%		 　56.90
-0.4
-0.7%		57.10
0.2
0.35%		58.10
1
1.75%		59.80
1.7
2.93%		62.30
2.5
4.18%		 　62.10
-0.2
-0.32%		64.80
2.7
4.35%		65.90
1.1
1.7%		69.50
3.6
5.46%		69.10
-0.4
-0.58%		 　66.30
-2.8
-4.05%		62.80
-3.5
-5.28%		64.50
1.7
2.71%		62.00
-2.5
-3.88%		64.20
2.2
3.55%		 61.87
5 月　　63.40
-0.8
-1.25%		64.20
0.8
1.26%		65.30
1.1
1.71%		66.00
0.7
1.07%		 　63.10
-2.9
-4.39%		64.70
1.6
2.54%		62.70
-2
-3.09%		60.00
-2.7
-4.31%		60.50
0.5
0.83%		 　61.40
0.9
1.49%		59.40
-2
-3.26%		59.20
-0.2
-0.34%		57.50
-1.7
-2.87%		59.00
1.5
2.61%		 　61.30
2.3
3.9%		61.10
-0.2
-0.33%		61.50
0.4
0.65%		61.20
-0.3
-0.49%		62.80
1.6
2.61%		 　61.50
-1.3
-2.07%		59.00
-2.5
-4.07%		61.68
6 月59.50
0.5
0.85%		59.30
-0.2
-0.34%		 　　58.50
-0.8
-1.35%		57.80
-0.7
-1.2%		58.30
0.5
0.87%		58.20
-0.1
-0.17%		57.20
-1
-1.72%		 　56.50
-0.7
-1.22%		55.60
-0.9
-1.59%		54.60
-1
-1.8%		52.40
-2.2
-4.03%		51.80
-0.6
-1.15%		 　48.00
-3.8
-7.34%		47.95
-0.05
-0.1%		45.50
-2.45
-5.11%		43.85
-1.65
-3.63%		44.45
0.6
1.37%		 　43.65
-0.8
-1.8%		43.50
-0.15
-0.34%		42.30
-1.2
-2.76%		41.05
-1.25
-2.96%		 50.98
7 月38.90
-2.15
-5.24%		 　39.55
0.65
1.67%		40.35
0.8
2.02%		39.05
-1.3
-3.22%		39.45
0.4
1.02%		40.60
1.15
2.92%		 　40.40
-0.2
-0.49%		38.15
-2.25
-5.57%		38.70
0.55
1.44%		39.80
1.1
2.84%		38.75
-1.05
-2.64%		 　40.15
1.4
3.61%		41.50
1.35
3.36%		41.45
-0.05
-0.12%		43.30
1.85
4.46%		42.85
-0.45
-1.04%		 　42.10
-0.75
-1.75%		42.15
0.05
0.12%		42.70
0.55
1.3%		42.45
-0.25
-0.59%		41.90
-0.55
-1.3%		 40.8
8 月42.60
0.7
1.67%		41.30
-1.3
-3.05%		40.85
-0.45
-1.09%		40.45
-0.4
-0.98%		41.10
0.65
1.61%		 　40.90
-0.2
-0.49%		41.30
0.4
0.98%		41.50
0.2
0.48%		42.05
0.55
1.33%		42.35
0.3
0.71%		 　42.30
-0.05
-0.12%		41.50
-0.8
-1.89%		42.40
0.9
2.17%		42.85
0.45
1.06%		41.95
-0.9
-2.1%		 　40.55
-1.4
-3.34%		40.10
-0.45
-1.11%		40.25
0.15
0.37%		39.95
-0.3
-0.75%		40.20
0.25
0.63%		 　38.40
-1.8
-4.48%		38.50
0.1
0.26%		38.15
-0.35
-0.91%		40.88
9 月37.55
-0.6
-1.57%		37.00
-0.55
-1.46%		 　36.70
-0.3
-0.81%		36.85
0.15
0.41%		37.20
0.35
0.95%		37.00
-0.2
-0.54%		 　　37.90
0.9
2.43%		38.00
0.1
0.26%		39.85
1.85
4.87%		40.55
0.7
1.76%		41.05
0.5
1.23%		 　39.00
-2.05
-4.99%		39.25
0.25
0.64%		41.10
1.85
4.71%		40.45
-0.65
-1.58%		41.10
0.65
1.61%		 　38.45
-2.65
-6.45%		39.10
0.65
1.69%		36.65
-2.45
-6.27%		36.80
0.15
0.41%		36.50
-0.3
-0.82%		 38.36
10 月　　37.35
0.85
2.33%		38.75
1.4
3.75%		39.10
0.35
0.9%		40.10
1
2.56%		39.65
-0.45
-1.12%		 　　37.75
-1.9
-4.79%		36.90
-0.85
-2.25%		35.45
-1.45
-3.93%		36.15
0.7
1.97%		 　35.35
-0.8
-2.21%		35.40
0.05
0.14%		35.30
-0.1
-0.28%		35.40
0.1
0.28%		34.75
-0.65
-1.84%		 　36.50
1.75
5.04%		36.10
-0.4
-1.1%		35.50
-0.6
-1.66%		36.35
0.85
2.39%		35.70
-0.65
-1.79%		 35.20
-0.5
-1.4%		36.51
11 月35.25
0.05
0.14%		35.25
0
0%		35.30
0.05
0.14%		36.65
1.35
3.82%		 　37.80
1.15
3.14%		38.20
0.4
1.06%		38.25
0.05
0.13%		38.50
0.25
0.65%		39.60
1.1
2.86%		 　41.20
1.6
4.04%		42.30
1.1
2.67%		43.15
0.85
2.01%		43.45
0.3
0.7%		42.85
-0.6
-1.38%		 　41.70
-1.15
-2.68%		42.35
0.65
1.56%		43.30
0.95
2.24%		44.50
1.2
2.77%		46.50
2
4.49%		 　45.35
-1.15
-2.47%		46.55
1.2
2.65%		46.50
-0.05
-0.11%		 41.43
12 月48.05
1.55
3.33%		46.75
-1.3
-2.71%		 　46.25
-0.5
-1.07%		45.00
-1.25
-2.7%		45.30
0.3
0.67%		45.85
0.55
1.21%		47.25
1.4
3.05%		 　47.35
0.1
0.21%		35.90
-11.45
-24.18%		48.20
12.3
34.26%		50.50
2.3
4.77%		49.85
-0.65
-1.29%		 57.60
7.75
15.55%		47.60
-10
-17.36%		48.20
0.6
1.26%		49.45
1.25
2.59%		51.90
2.45
4.95%		50.10
-1.8
-3.47%		 　49.00
-1.1
-2.2%		48.95
-0.05
-0.1%		48.80
-0.15
-0.31%		48.70
-0.1
-0.2%		48.60
-0.1
-0.21%		　48.35

說明:最高漲幅:34.26%最低跌幅:-24.18% 最高價:69.50最低價:34.75平均價:49.75,灰色底表示週末,漲151天(183.45)元,跌155天(-188.6)元,平盤4天
34%=1,16%=2,10%=1,7%=6,5%=7,4%=13,3%=22,2%=33,1%=44,0%=26,-0%=1,-1%=1,-2%=3,-3%=4,-4%=10,-5%=13,-6%=20,-7%=25,-8%=31,-9%=47,

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 2606 7254438 4040 432392614 60.90 60.90 59.00 60.00 0.40 0% 60.00 260 60.10 25 14.18
2022-01-04 2606 3476492 2474 210089931 60.10 61.10 59.50 60.60 0.60 1% 60.60 4 60.70 61 14.33
2022-01-05 2606 4033033 2308 245057948 61.20 61.40 60.30 60.40 0.20 -0.33% 60.40 24 60.50 197 14.28
2022-01-06 2606 3563027 2259 215287375 60.10 61.30 59.80 60.00 0.40 -0.66% 60.00 30 60.10 12 14.18
2022-01-07 2606 4854670 3053 287580587 60.30 60.70 58.50 58.80 1.20 -2% 58.80 149 58.90 5 13.90
2022-01-10 2606 2900345 2088 169716408 58.80 59.30 58.00 58.10 0.70 -1.19% 58.10 63 58.20 16 13.74
2022-01-11 2606 4881678 2792 286533293 58.20 59.30 57.80 58.30 0.20 0.34% 58.30 3 58.40 92 13.78
2022-01-12 2606 5674858 4096 325876922 58.80 59.00 56.80 57.00 1.30 -2.23% 56.90 85 57.00 17 13.48
2022-01-13 2606 4816397 2828 277916014 56.80 58.20 56.50 57.90 0.90 1.58% 57.80 72 57.90 16 13.69
2022-01-14 2606 4073162 2677 233920205 57.40 58.30 56.70 58.20 0.30 0.52% 58.10 60 58.20 45 13.76
2022-01-17 2606 3229955 2540 184892107 57.90 57.90 56.80 57.40 0.80 -1.37% 57.40 4 57.50 9 13.57
2022-01-18 2606 2546520 2219 146949392 57.40 58.30 57.20 57.60 0.20 0.35% 57.60 6 57.80 59 13.62
2022-01-19 2606 6627181 6155 371652836 57.10 57.90 55.20 55.20 2.40 -4.17% 55.20 111 55.30 10 13.05
2022-01-20 2606 4075131 2909 227159330 55.30 56.30 55.20 56.00 0.80 1.45% 55.90 44 56.00 16 13.24
2022-01-21 2606 3918415 2734 216093752 55.50 55.70 54.80 54.80 1.20 -2.14% 54.80 99 54.90 10 12.96
2022-01-24 2606 5645381 3266 304463458 53.80 55.00 53.00 54.80 0.00 0% 54.70 5 54.80 54 12.96
2022-01-25 2606 6060642 4708 320494168 54.20 54.40 52.10 52.10 2.70 -4.93% 52.10 127 52.20 25 12.32
2022-01-26 2606 3825437 2681 203059990 52.00 53.60 52.00 53.10 1.00 1.92% 53.10 38 53.20 79 12.55
2022-02-07 2606 7581996 5196 423096212 53.50 57.30 53.30 56.80 3.70 6.97% 56.70 23 56.80 4 13.43
2022-02-08 2606 7059148 4428 405092424 56.70 58.00 56.40 57.90 1.10 1.94% 57.80 11 57.90 96 13.69
2022-02-09 2606 5356574 3770 311610181 58.00 58.70 57.50 58.30 0.40 0.69% 58.20 5 58.30 21 13.78
2022-02-10 2606 12894970 7209 770708142 58.60 60.70 58.60 59.70 1.40 2.4% 59.60 97 59.70 22 14.11
2022-02-11 2606 4476058 2706 267477505 59.40 60.40 59.20 59.90 0.20 0.34% 59.80 6 59.90 88 14.16
2022-02-14 2606 5041440 3366 298605927 59.00 60.10 58.60 58.60 1.30 -2.17% 58.60 71 58.70 3 13.85
2022-02-15 2606 3850355 2362 229347538 59.30 60.00 59.10 59.40 0.80 1.37% 59.40 15 59.50 22 14.04
2022-02-16 2606 6415357 4242 387319083 60.00 60.80 59.80 60.50 1.10 1.85% 60.50 3 60.60 65 14.30
2022-02-17 2606 4323009 4098 258930058 60.30 60.90 59.20 59.70 0.80 -1.32% 59.60 6 59.70 15 14.11
2022-02-18 2606 7952802 4440 481743986 59.20 61.30 59.20 60.90 1.20 2.01% 60.90 42 61.00 549 14.40
2022-02-21 2606 12570025 8605 772560861 61.50 62.30 60.40 61.10 0.20 0.33% 61.00 153 61.10 105 14.44
2022-02-22 2606 12335545 8645 754403674 61.90 62.50 59.70 60.30 0.80 -1.31% 60.30 39 60.40 171 14.26
2022-02-23 2606 22583743 13135 1397387149 61.50 63.50 60.60 61.50 1.20 1.99% 61.40 28 61.50 108 14.54
2022-02-24 2606 13179026 7665 802843328 61.30 62.30 59.70 59.90 1.60 -2.6% 59.80 543 59.90 182 14.16
2022-02-25 2606 15270424 9752 939158507 61.50 62.90 60.50 60.50 0.60 1% 60.50 227 60.60 14 14.30
2022-03-01 2606 6053117 3149 368239685 61.00 61.30 60.30 61.00 0.50 0.83% 60.90 76 61.00 47 14.42
2022-03-02 2606 3585000 1965 217637900 60.70 61.40 60.20 60.30 0.70 -1.15% 60.20 115 60.30 16 14.26
2022-03-03 2606 10219000 4865 629744400 60.90 62.30 60.70 61.80 1.50 2.49% 61.80 26 61.90 9 14.61
2022-03-07 2606 9610953 5562 579025220 61.40 61.70 58.70 60.60 0.90 -1.94% 60.50 5 60.60 64 14.33
2022-03-08 2606 9502272 5020 570109040 59.60 61.40 58.50 59.10 1.50 -2.48% 59.10 8 59.20 118 13.97
2022-03-09 2606 10468780 5803 628113981 60.40 60.80 59.00 59.80 0.70 1.18% 59.80 50 59.90 149 10.33
2022-03-10 2606 50890542 22579 2147483647 61.20 65.70 61.00 65.60 5.80 9.7% 65.50 11 65.60 117 11.33
2022-03-11 2606 26002000 13975 1687847900 65.60 66.30 63.70 65.10 0.50 -0.76% 65.00 23 65.10 83 11.24
2022-03-14 2606 30122000 15173 2003500100 65.50 67.50 65.20 67.20 2.10 3.23% 67.10 96 67.20 472 11.61
2022-03-15 2606 30996000 16035 2023549500 67.00 67.70 62.50 62.50 4.70 -6.99% 62.50 70 62.60 13 10.79
2022-03-16 2606 21848000 11912 1385695700 65.00 65.40 61.20 61.60 0.90 -1.44% 61.60 74 61.70 1 10.64
2022-03-17 2606 10190000 5130 640205100 62.70 63.90 61.40 63.40 1.80 2.92% 63.40 92 63.50 17 10.95
2022-03-18 2606 6668000 4034 412727900 62.80 62.90 61.50 61.70 1.70 -2.68% 61.70 76 61.80 9 10.66
2022-03-21 2606 4742000 2571 293519700 61.70 62.50 61.20 62.40 0.70 1.13% 62.30 8 62.40 117 10.78
2022-03-22 2606 3272000 1933 202015900 62.40 62.40 61.50 61.60 0.80 -1.28% 61.60 45 61.70 15 10.64
2022-03-23 2606 2817000 1508 174466900 62.20 62.20 61.60 61.80 0.20 0.32% 61.80 86 61.90 5 10.67
2022-03-24 2606 3264000 2095 200829900 62.00 62.00 61.20 62.00 0.20 0.32% 61.90 4 62.00 51 10.71
2022-03-25 2606 10521000 5744 629113200 62.00 62.00 59.10 59.20 2.80 -4.52% 59.20 70 59.30 29 10.22
2022-03-28 2606 4745000 3205 278346700 58.30 59.40 57.60 59.00 0.20 -0.34% 59.00 9 59.10 16 10.19
2022-03-29 2606 3295000 1961 194758700 59.10 59.80 58.70 58.70 0.30 -0.51% 58.60 103 58.70 4 10.14
2022-03-30 2606 4307000 2358 254803600 59.20 59.80 58.50 59.80 1.10 1.87% 59.70 43 59.80 69 10.33
2022-03-31 2606 2418000 1455 143948400 60.20 60.20 59.10 59.10 0.70 -1.17% 59.10 32 59.20 1 10.21
2022-04-01 2606 2350000 1363 139909900 58.90 60.00 58.70 59.90 0.80 1.35% 59.80 24 59.90 21 10.35
2022-04-06 2606 3684000 2377 214559500 59.10 59.20 57.90 58.00 1.90 -3.17% 57.90 89 58.00 7 10.02
2022-04-07 2606 5317305 3258 303980882 57.50 58.60 56.10 56.10 1.90 -3.28% 56.10 213 56.20 9 9.69
2022-04-08 2606 3575000 1997 205522000 56.70 58.20 56.60 57.30 1.20 2.14% 57.30 14 57.40 13 9.90
2022-04-11 2606 4260000 2295 244316000 57.30 58.50 56.50 56.90 0.40 -0.7% 56.80 7 56.90 7 9.83
2022-04-12 2606 3761000 2263 213086000 56.90 57.30 56.00 57.10 0.20 0.35% 57.00 2 57.10 6 9.86
2022-04-13 2606 4582000 2773 266409200 57.40 58.90 57.00 58.10 1.00 1.75% 58.10 99 58.30 58 10.03
2022-04-14 2606 5013000 3116 297295100 58.80 60.10 58.30 59.80 1.70 2.93% 59.60 32 59.80 95 10.33
2022-04-15 2606 23997000 12478 1486305200 59.60 63.50 59.10 62.30 2.50 4.18% 62.20 2 62.30 4 10.76
2022-04-18 2606 10928000 6111 678327000 62.80 63.00 61.10 62.10 0.20 -0.32% 62.00 12 62.10 34 10.73
2022-04-19 2606 23052653 13631 1477818140 62.50 65.00 62.50 64.80 2.70 4.35% 64.70 4 64.80 53 11.19
2022-04-20 2606 82739000 42891 2147483647 66.50 71.20 65.90 65.90 1.10 1.7% 65.90 85 66.00 32 11.38
2022-04-21 2606 47409176 26738 2147483647 66.70 69.60 66.60 69.50 3.60 5.46% 69.40 42 69.50 54 12.00
2022-04-22 2606 32290000 16657 2147483647 69.20 69.90 67.90 69.10 0.40 -0.58% 69.10 78 69.20 178 11.93
2022-04-25 2606 20494000 10361 1345947100 68.00 68.40 64.00 66.30 2.80 -4.05% 66.20 14 66.30 107 11.45
2022-04-26 2606 21347000 10435 1383638000 67.10 67.50 62.80 62.80 3.50 -5.28% 62.80 76 62.90 8 10.85
2022-04-27 2606 24634582 13842 1582534981 61.20 65.60 60.70 64.50 1.70 2.71% 64.40 8 64.50 45 11.14
2022-04-28 2606 19898000 9993 1259399600 64.20 64.90 61.90 62.00 2.50 -3.88% 62.00 184 62.20 11 10.71
2022-04-29 2606 19799000 11218 1277596600 62.90 65.80 62.50 64.20 2.20 3.55% 64.20 101 64.30 13 11.09
2022-05-03 2606 11052000 6024 697698300 64.60 64.70 62.10 63.40 0.80 -1.25% 63.40 36 63.50 6 10.95
2022-05-04 2606 17199000 9823 1118870700 64.10 66.20 63.80 64.20 0.80 1.26% 64.20 139 64.30 10 11.09
2022-05-05 2606 13667000 6926 889793100 65.80 66.40 64.20 65.30 1.10 1.71% 65.30 40 65.40 66 11.28
2022-05-06 2606 25861000 12980 1701827100 64.00 66.80 63.60 66.00 0.70 1.07% 66.00 15 66.10 21 10.34
2022-05-09 2606 22182413 12071 1445974714 66.80 67.00 63.10 63.10 2.90 -4.39% 63.10 373 63.20 1 9.89
2022-05-10 2606 17225000 9680 1110209300 62.10 65.50 62.00 64.70 1.60 2.54% 64.70 44 64.80 19 10.14
2022-05-11 2606 15545000 8365 978393800 64.90 65.40 62.00 62.70 2.00 -3.09% 62.60 2 62.70 84 9.83
2022-05-12 2606 18638000 9109 1144665000 63.00 63.60 59.90 60.00 2.70 -4.31% 60.00 69 60.10 16 9.40
2022-05-13 2606 10797000 6105 659009300 61.20 61.80 60.40 60.50 0.50 0.83% 60.40 66 60.50 71 9.48
2022-05-16 2606 18321000 9997 1096131300 61.00 61.50 58.10 61.40 0.90 1.49% 61.30 10 61.40 21 9.62
2022-05-17 2606 12500000 6844 750105200 61.00 61.70 59.10 59.40 2.00 -3.26% 59.40 69 59.50 52 9.31
2022-05-18 2606 8211000 5220 489610000 59.70 60.30 59.20 59.20 0.20 -0.34% 59.20 298 59.30 9 9.28
2022-05-19 2606 12997000 6569 749122200 58.10 58.80 56.80 57.50 1.70 -2.87% 57.40 166 57.50 95 9.01
2022-05-20 2606 11700000 6655 692966500 58.60 60.30 58.20 59.00 1.50 2.61% 59.00 276 59.10 115 9.25
2022-05-23 2606 19431000 10338 1199121600 60.50 63.30 60.10 61.30 2.30 3.9% 61.30 46 61.40 4 9.61
2022-05-24 2606 10627204 5791 655317433 61.80 62.40 61.00 61.10 0.20 -0.33% 61.00 98 61.10 43 9.58
2022-05-25 2606 8355000 4294 513204400 61.40 62.20 60.60 61.50 0.40 0.65% 61.40 19 61.50 16 9.64
2022-05-26 2606 20376000 10531 1264583700 63.40 63.90 60.90 61.20 0.30 -0.49% 61.20 40 61.30 15 9.59
2022-05-27 2606 15815000 7366 979075600 61.80 62.80 60.60 62.80 1.60 2.61% 62.70 192 62.80 203 9.84
2022-05-30 2606 14426000 7838 889588500 62.40 62.70 61.10 61.50 1.30 -2.07% 61.50 157 61.60 56 9.64
2022-05-31 2606 22728000 13057 1358323700 61.30 61.90 59.00 59.00 2.50 -4.07% 59.00 763 59.10 4 9.25
2022-06-01 2606 10426000 6333 618311700 59.00 59.70 58.60 59.50 0.50 0.85% 59.50 116 59.60 133 9.33
2022-06-02 2606 5761000 3495 341829100 59.20 59.70 59.00 59.30 0.20 -0.34% 59.30 39 59.40 14 9.29
2022-06-06 2606 10328000 6306 607933100 59.00 59.60 58.50 58.50 0.80 -1.35% 58.50 217 58.60 39 9.17
2022-06-07 2606 6770000 4008 392991600 58.70 58.70 57.80 57.80 0.70 -1.2% 57.80 440 57.90 14 9.06
2022-06-08 2606 4148000 2559 241745500 58.40 58.60 58.00 58.30 0.50 0.87% 58.30 13 58.40 8 9.14
2022-06-09 2606 6450000 3832 373235600 58.30 58.40 57.40 58.20 0.10 -0.17% 58.10 11 58.20 14 9.12
2022-06-10 2606 7711000 3774 442921900 57.50 58.00 57.20 57.20 1.00 -1.72% 57.20 379 57.30 6 8.97
2022-06-13 2606 5920000 3288 333670000 56.00 57.10 55.60 56.50 0.70 -1.22% 56.50 111 56.60 110 8.86
2022-06-14 2606 6935000 4380 386536900 56.20 56.80 55.20 55.60 0.90 -1.59% 55.60 87 55.70 72 8.71
2022-06-15 2606 7529000 4213 415238800 56.00 56.40 54.50 54.60 1.00 -1.8% 54.50 176 54.60 24 8.56
2022-06-16 2606 9913000 5609 531868300 55.10 55.60 52.40 52.40 2.20 -4.03% 52.40 43 52.50 158 8.21
2022-06-17 2606 17516000 7176 907628700 52.00 52.90 51.10 51.80 0.60 -1.15% 51.80 134 51.90 65 8.12
2022-06-20 2606 20650834 10627 1015886198 52.40 52.60 48.00 48.00 3.80 -7.34% 48.00 178 48.10 2 7.52
2022-06-21 2606 17426000 8708 841050500 48.60 49.40 47.85 47.95 0.05 -0.1% 47.95 1 48.15 2 7.52
2022-06-22 2606 22768000 9054 1048203100 48.15 48.20 45.05 45.50 2.45 -5.11% 45.45 2 45.50 2 7.13
2022-06-23 2606 18903825 8401 834655862 45.55 45.75 43.20 43.85 1.65 -3.63% 43.85 3 43.90 12 6.87
2022-06-24 2606 11137000 5938 499892050 44.25 46.15 44.05 44.45 0.60 1.37% 44.45 67 44.50 29 6.97
2022-06-27 2606 12933000 7043 565812650 43.00 44.60 43.00 43.65 0.00 -1.8% 43.65 1 43.70 6 6.84
2022-06-28 2606 4922000 2591 212510200 43.30 43.75 42.40 43.50 0.15 -0.34% 43.50 31 43.55 20 6.82
2022-06-29 2606 5976000 3467 253130100 43.35 43.45 41.80 42.30 1.20 -2.76% 42.25 15 42.30 3 6.63
2022-06-30 2606 5252000 2919 217259800 42.50 42.50 40.85 41.05 1.25 -2.96% 41.00 93 41.05 1 6.43
2022-07-01 2606 8094809 4982 324303702 41.25 41.80 38.80 38.90 2.15 -5.24% 38.90 155 38.95 5 6.10
2022-07-04 2606 6586000 3455 259100550 39.50 40.05 38.45 39.55 0.65 1.67% 39.50 4 39.55 1 6.20
2022-07-05 2606 5516000 3341 219967800 40.35 40.65 39.00 40.35 0.80 2.02% 40.30 6 40.35 31 6.32
2022-07-06 2606 4537876 3421 179741992 40.40 40.40 39.05 39.05 1.30 -3.22% 39.05 81 39.10 40 6.12
2022-07-07 2606 4016000 2502 156821850 39.50 39.55 38.30 39.45 0.40 1.02% 39.45 16 39.50 75 6.18
2022-07-08 2606 6132000 3243 248084750 40.20 40.85 39.95 40.60 1.15 2.92% 40.55 24 40.60 102 6.36
2022-07-11 2606 2513000 1445 101308050 40.45 40.70 39.95 40.40 0.20 -0.49% 40.40 26 40.50 57 6.33
2022-07-12 2606 5066000 2890 195017500 39.70 39.70 38.00 38.15 2.25 -5.57% 38.15 32 38.20 22 5.98
2022-07-13 2606 4733000 2672 185442150 39.30 39.60 38.70 38.70 0.55 1.44% 38.70 141 38.85 2 6.07
2022-07-14 2606 4014000 2241 158323400 38.70 40.00 38.40 39.80 1.10 2.84% 39.75 9 39.80 5 6.24
2022-07-15 2606 4494000 2840 174627900 39.70 39.75 38.50 38.75 1.05 -2.64% 38.75 38 38.80 3 6.07
2022-07-18 2606 7669000 3788 307580400 39.30 40.80 39.05 40.15 1.40 3.61% 40.10 6 40.15 30 6.29
2022-07-19 2606 14592000 7766 604218700 41.40 42.10 40.70 41.50 1.35 3.36% 41.50 30 41.55 14 6.50
2022-07-20 2606 12540000 6267 525488400 41.70 42.80 41.20 41.45 0.05 -0.12% 41.45 13 41.50 46 6.50
2022-07-21 2606 34768000 17578 1504360650 43.20 45.10 42.15 43.30 1.85 4.46% 43.30 52 43.35 108 6.79
2022-07-22 2606 13097698 7647 561795464 42.95 43.70 42.30 42.85 0.45 -1.04% 42.85 13 42.90 45 6.72
2022-07-25 2606 5044000 2449 211722500 42.35 42.45 41.65 42.10 0.75 -1.75% 42.05 99 42.10 17 6.60
2022-07-26 2606 4037000 2277 168975900 42.00 42.30 41.35 42.15 0.05 0.12% 42.10 70 42.15 13 6.61
2022-07-27 2606 4693000 2294 198955300 41.90 42.75 41.85 42.70 0.55 1.3% 42.65 2 42.70 19 6.69
2022-07-28 2606 2991000 1857 126950100 42.80 42.90 42.15 42.45 0.25 -0.59% 42.40 4 42.45 9 6.65
2022-07-29 2606 7225000 3968 306417500 42.80 43.20 41.80 41.90 0.55 -1.3% 41.90 85 41.95 4 6.57
2022-08-01 2606 3524000 2188 148952700 42.20 42.80 41.40 42.60 0.70 1.67% 42.55 20 42.60 26 6.68
2022-08-02 2606 4929000 2794 203571650 42.10 42.10 41.00 41.30 1.30 -3.05% 41.25 16 41.30 1 6.47
2022-08-03 2606 2345000 1400 96540050 41.20 41.65 40.80 40.85 0.45 -1.09% 40.85 3 40.90 9 6.40
2022-08-04 2606 4475000 2933 179943500 40.60 40.95 39.60 40.45 0.40 -0.98% 40.40 9 40.45 24 6.34
2022-08-05 2606 3203985 2308 131325723 40.60 41.30 40.60 41.10 0.65 1.61% 41.05 2 41.10 18 6.44
2022-08-08 2606 3256000 1806 133123700 41.10 41.45 40.30 40.90 0.20 -0.49% 40.85 58 40.90 61 6.41
2022-08-09 2606 3095000 1757 128066600 40.90 41.60 40.90 41.30 0.40 0.98% 41.30 67 41.35 51 6.47
2022-08-10 2606 2888862 1804 120106815 41.00 41.90 40.85 41.50 0.20 0.48% 41.50 122 41.55 5 6.50
2022-08-11 2606 3340000 1983 140712400 42.45 42.50 41.85 42.05 0.55 1.33% 42.05 30 42.10 5 6.59
2022-08-12 2606 3465000 2159 146398050 42.25 42.60 41.80 42.35 0.30 0.71% 42.35 74 42.40 73 6.41
2022-08-15 2606 4969000 2837 208428600 42.45 42.50 41.20 42.30 0.05 -0.12% 42.30 11 42.35 94 6.40
2022-08-16 2606 4907000 3226 204092050 42.00 42.10 41.40 41.50 0.80 -1.89% 41.50 21 41.55 4 6.28
2022-08-17 2606 5903000 3414 250618700 41.50 42.90 41.45 42.40 0.90 2.17% 42.40 10 42.45 13 6.41
2022-08-18 2606 7177000 4104 308195050 42.50 43.50 42.30 42.85 0.45 1.06% 42.80 22 42.85 8 6.48
2022-08-19 2606 4822000 2854 203453500 42.95 42.95 41.90 41.95 0.90 -2.1% 41.95 7 42.00 21 6.35
2022-08-22 2606 6036226 3718 244562442 41.15 41.15 40.05 40.55 1.40 -3.34% 40.50 40 40.55 34 6.13
2022-08-23 2606 3537000 2103 142026000 40.05 40.60 39.95 40.10 0.45 -1.11% 40.05 84 40.10 39 6.07
2022-08-24 2606 2305000 1490 93102550 40.55 40.70 40.10 40.25 0.15 0.37% 40.25 8 40.30 41 6.09
2022-08-25 2606 5689000 2901 228225350 40.35 40.65 39.90 39.95 0.30 -0.75% 39.95 10 40.00 108 6.04
2022-08-26 2606 3234000 1648 129846450 40.30 40.40 39.90 40.20 0.25 0.63% 40.10 39 40.20 2 6.08
2022-08-29 2606 5048000 2898 193477400 38.25 38.75 38.10 38.40 1.80 -4.48% 38.40 8 38.45 95 5.81
2022-08-30 2606 2448000 1743 94078600 38.40 38.60 38.20 38.50 0.10 0.26% 38.45 91 38.50 2 5.82
2022-08-31 2606 8148000 4729 307205800 38.20 38.20 37.30 38.15 0.35 -0.91% 38.10 4 38.15 44 5.77
2022-09-01 2606 3182716 2146 119489954 37.65 37.80 37.25 37.55 0.60 -1.57% 37.55 1 37.60 45 5.68
2022-09-02 2606 6098000 3209 226960800 38.15 38.20 37.00 37.00 0.55 -1.46% 37.00 159 37.05 37 5.60
2022-09-05 2606 3688000 2102 136689450 37.00 37.60 36.70 36.70 0.30 -0.81% 36.70 13 36.75 2 5.55
2022-09-06 2606 3332000 1878 123041350 36.85 37.35 36.60 36.85 0.15 0.41% 36.85 25 36.90 26 5.57
2022-09-07 2606 5176000 3028 189091500 36.50 37.20 35.60 37.20 0.35 0.95% 37.15 2 37.20 89 5.63
2022-09-08 2606 3934000 2125 145037450 37.25 37.30 36.55 37.00 0.20 -0.54% 37.00 1 37.05 20 5.60
2022-09-12 2606 6449000 3232 244695000 37.10 38.75 37.00 37.90 0.90 2.43% 37.90 11 38.00 21 5.73
2022-09-13 2606 2443000 1330 93064200 38.40 38.40 37.90 38.00 0.10 0.26% 38.00 14 38.05 18 5.75
2022-09-14 2606 17327000 8646 683999950 37.40 40.40 37.30 39.85 1.85 4.87% 39.85 89 39.90 45 6.03
2022-09-15 2606 22834000 11888 938587600 41.90 42.40 40.40 40.55 0.70 1.76% 40.55 16 40.60 53 6.13
2022-09-16 2606 8451000 4530 345555700 40.60 41.20 40.25 41.05 0.50 1.23% 41.05 19 41.10 1035 6.21
2022-09-19 2606 7734120 4875 304085484 40.90 40.90 38.70 39.00 2.05 -4.99% 38.95 2 39.00 87 5.90
2022-09-20 2606 2469000 1496 97172950 39.20 39.70 39.10 39.25 0.25 0.64% 39.25 52 39.30 18 5.94
2022-09-21 2606 21649000 11465 888916350 41.00 41.75 40.10 41.10 1.85 4.71% 41.05 127 41.10 49 6.22
2022-09-22 2606 15120000 7629 618065100 41.10 41.45 40.30 40.45 0.65 -1.58% 40.45 3 40.50 5 6.12
2022-09-23 2606 10089000 5673 415510250 40.60 41.50 40.60 41.10 0.65 1.61% 41.10 11 41.15 14 6.22
2022-09-26 2606 10948000 5736 428210250 40.90 41.05 38.30 38.45 2.65 -6.45% 38.45 73 38.50 7 5.82
2022-09-27 2606 4941000 2444 192592200 38.65 39.45 38.60 39.10 0.65 1.69% 39.05 56 39.10 49 5.92
2022-09-28 2606 7109000 3869 264909800 39.00 39.00 36.65 36.65 2.45 -6.27% 36.65 179 36.70 56 5.54
2022-09-29 2606 5079000 2720 187288100 37.00 37.30 36.35 36.80 0.15 0.41% 36.70 4 36.80 14 5.57
2022-09-30 2606 5443000 2733 195356550 35.85 36.70 35.15 36.50 0.30 -0.82% 36.45 23 36.50 170 5.52
2022-10-03 2606 4202000 2463 156310350 36.15 37.80 36.00 37.35 0.85 2.33% 37.30 44 37.35 21 5.65
2022-10-04 2606 5725798 3349 219789313 38.55 38.95 37.45 38.75 1.40 3.75% 38.70 9 38.75 15 5.86
2022-10-05 2606 4446000 2519 174531100 39.55 39.60 38.90 39.10 0.35 0.9% 39.10 41 39.15 1 5.92
2022-10-06 2606 9364000 5142 373277550 39.85 40.60 38.55 40.10 1.00 2.56% 40.05 9 40.10 100 6.07
2022-10-07 2606 6039000 2984 241900500 39.50 40.60 39.45 39.65 0.45 -1.12% 39.65 89 39.70 1 6.00
2022-10-11 2606 5875000 3165 225150500 38.65 39.25 37.75 37.75 1.90 -4.79% 37.75 45 37.80 3 5.71
2022-10-12 2606 7191000 3794 262568250 37.75 37.80 36.15 36.90 0.85 -2.25% 36.70 2 36.90 2 5.58
2022-10-13 2606 5583000 2987 199075600 36.60 36.70 34.80 35.45 1.45 -3.93% 35.40 1 35.45 32 5.36
2022-10-14 2606 6561000 3170 237901850 36.20 36.75 35.75 36.15 0.70 1.97% 36.15 38 36.20 8 5.47
2022-10-17 2606 6188000 3337 214272250 35.60 35.80 33.85 35.35 0.80 -2.21% 35.00 3 35.40 11 5.35
2022-10-18 2606 2796000 1650 99506650 35.60 35.90 35.40 35.40 0.05 0.14% 35.40 46 35.45 2 5.36
2022-10-19 2606 3095000 1780 110401450 35.90 36.15 35.30 35.30 0.10 -0.28% 35.30 26 35.35 1 5.34
2022-10-20 2606 6257000 2528 216597400 34.55 35.40 33.60 35.40 0.10 0.28% 35.35 1 35.40 254 5.36
2022-10-21 2606 1806000 1200 63225950 34.75 35.30 34.70 34.75 0.65 -1.84% 34.75 53 34.85 1 5.26
2022-10-24 2606 7361000 3616 269344200 35.80 37.10 35.50 36.50 1.75 5.04% 36.50 82 36.55 1 5.52
2022-10-25 2606 3444000 1990 125436850 36.80 36.95 36.05 36.10 0.40 -1.1% 36.10 19 36.20 2 5.46
2022-10-26 2606 3297000 1998 116679600 35.65 35.75 35.00 35.50 0.60 -1.66% 35.50 30 35.55 2 5.37
2022-10-27 2606 2240000 1404 80495450 35.55 36.40 35.35 36.35 0.85 2.39% 36.35 35 36.40 70 5.50
2022-10-28 2606 2010830 1542 72111929 35.70 36.30 35.60 35.70 0.65 -1.79% 35.70 7 35.75 13 5.40
2022-10-31 2606 3080000 1876 108818250 35.50 35.90 34.80 35.20 0.50 -1.4% 35.20 44 35.25 16 5.33
2022-11-01 2606 3406000 1979 119870650 35.40 35.65 34.85 35.25 0.05 0.14% 35.20 10 35.25 9 5.33
2022-11-02 2606 5594000 3113 198894550 35.50 36.15 35.10 35.25 0.00 0% 35.25 12 35.30 28 5.33
2022-11-03 2606 2222000 1287 77769100 34.70 35.50 34.40 35.30 0.05 0.14% 35.25 6 35.30 23 5.34
2022-11-04 2606 11447000 6499 418804450 35.20 37.70 35.10 36.65 1.35 3.82% 36.60 164 36.65 25 5.54
2022-11-07 2606 5917000 3476 222186100 37.15 37.95 36.75 37.80 1.15 3.14% 37.80 5 37.85 76 5.72
2022-11-08 2606 6250000 3260 239422000 38.00 38.90 37.60 38.20 0.40 1.06% 38.20 98 38.25 27 5.78
2022-11-09 2606 3724000 2071 142586950 38.60 38.65 37.75 38.25 0.05 0.13% 38.25 77 38.30 5 5.79
2022-11-10 2606 3858506 2382 148693447 38.30 38.90 38.00 38.50 0.25 0.65% 38.50 4 38.55 33 5.82
2022-11-11 2606 9346000 4863 370868100 39.05 40.25 38.80 39.60 1.10 2.86% 39.60 5 39.65 8 5.99
2022-11-14 2606 10440000 4932 425474200 40.25 41.20 39.90 41.20 1.60 4.04% 41.15 6 41.20 141 6.18
2022-11-15 2606 12471000 7798 524825050 41.50 42.45 41.50 42.30 1.10 2.67% 42.25 26 42.30 46 6.34
2022-11-16 2606 19438000 11148 844140250 42.50 44.35 42.30 43.15 0.85 2.01% 43.10 20 43.15 19 6.47
2022-11-17 2606 6281000 3359 272664100 43.00 43.70 42.85 43.45 0.30 0.7% 43.40 11 43.45 3 6.51
2022-11-18 2606 5359000 3093 229786650 43.15 43.40 42.50 42.85 0.60 -1.38% 42.80 1 42.85 30 6.42
2022-11-21 2606 3772000 2372 158504500 42.40 42.55 41.45 41.70 1.15 -2.68% 41.65 69 41.70 1 6.25
2022-11-22 2606 3925000 2316 165949150 41.65 42.65 41.65 42.35 0.65 1.56% 42.35 31 42.40 6 6.35
2022-11-23 2606 6478000 4033 281207700 42.65 43.80 42.65 43.30 0.95 2.24% 43.25 13 43.35 5 6.49
2022-11-24 2606 11234000 6153 498867350 44.00 44.85 43.65 44.50 1.20 2.77% 44.50 5 44.60 24 6.67
2022-11-25 2606 19503000 10597 895900800 44.90 47.00 44.50 46.50 2.00 4.49% 46.50 39 46.55 24 6.97
2022-11-28 2606 10782000 6420 489100350 46.50 46.50 44.20 45.35 1.15 -2.47% 45.30 8 45.35 12 6.80
2022-11-29 2606 8315000 4818 382199000 45.35 46.65 44.60 46.55 1.20 2.65% 46.55 47 46.60 115 6.98
2022-11-30 2606 6465000 3814 300863050 46.50 47.00 46.10 46.50 0.05 -0.11% 46.45 43 46.50 1 6.97
2022-12-01 2606 14731000 8537 709768200 47.00 49.00 46.85 48.05 1.55 3.33% 48.05 15 48.10 27 7.20
2022-12-02 2606 8297000 4870 394284450 48.00 48.45 46.60 46.75 1.30 -2.71% 46.75 12 46.80 266 7.01
2022-12-05 2606 11778000 7329 545879900 46.80 47.25 45.80 46.25 0.50 -1.07% 46.20 21 46.25 1 6.93
2022-12-06 2606 9609000 6070 440824150 45.60 46.75 45.00 45.00 1.25 -2.7% 45.00 104 45.05 118 6.75
2022-12-07 2606 7273000 4219 331148550 45.00 46.35 44.90 45.30 0.30 0.67% 45.25 5 45.30 18 6.79
2022-12-08 2606 4993000 3258 226893400 45.60 45.95 44.75 45.85 0.55 1.21% 45.80 22 45.85 64 6.87
2022-12-09 2606 7794000 4662 364700000 45.70 47.55 45.65 47.25 1.40 3.05% 47.20 36 47.25 67 7.08
2022-12-12 2606 7114000 4461 336099050 47.40 47.70 46.55 47.35 0.10 0.21% 47.30 9 47.35 97 7.10
2022-12-13 2606 2671883 1266 96389377 36.70 36.70 35.80 35.90 0.80 -24.18% 35.90 69 36.05 7 35.90
2022-12-14 2606 14706000 8396 695565550 47.85 48.35 45.90 48.20 0.25 34.26% 48.05 2 48.20 16 7.23
2022-12-15 2606 17289000 10086 859231700 48.40 50.80 48.20 50.50 2.30 4.77% 50.40 1 50.50 180 7.57
2022-12-16 2606 28802000 13026 1455042450 49.65 51.50 49.45 49.85 0.65 -1.29% 49.85 35 49.90 55 7.47
2022-12-18 2606 2546520 2219 146949392 57.40 58.30 57.20 57.60 0.20 15.55% 57.60 6 57.80 59 13.62
2022-12-19 2606 26283000 12322 1265330350 50.00 50.50 47.15 47.60 2.25 -17.36% 47.60 40 47.65 57 7.14
2022-12-20 2606 23306000 11709 1132294500 47.10 49.90 47.10 48.20 0.60 1.26% 48.05 3 48.20 229 7.23
2022-12-21 2606 20357000 8897 1001204350 48.30 49.65 48.30 49.45 1.25 2.59% 49.15 1 49.45 17 7.41
2022-12-22 2606 33287000 15746 1689049800 50.30 51.90 49.30 51.90 2.45 4.95% 51.80 2 51.90 424 7.78
2022-12-23 2606 10429000 5297 524562400 50.90 51.30 49.80 50.10 1.80 -3.47% 50.00 38 50.10 31 7.51
2022-12-26 2606 6804000 3903 332808700 49.80 49.80 48.25 49.00 1.10 -2.2% 49.00 14 49.05 17 7.35
2022-12-27 2606 2712000 1846 133339700 48.75 49.75 48.75 48.95 0.05 -0.1% 48.95 24 49.00 53 7.34
2022-12-28 2606 4970000 2838 241975400 49.00 49.40 48.20 48.80 0.15 -0.31% 48.75 2 48.80 33 7.32
2022-12-29 2606 4111000 2460 199840650 48.80 49.30 48.20 48.70 0.10 -0.2% 48.65 22 48.70 17 7.30
2022-12-30 2606 2295000 1613 111969450 49.10 49.35 48.55 48.60 0.10 -0.21% 48.55 19 48.60 4 7.29