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　　47.50
0
0%		46.30
-1.2
-2.53%		46.80
0.5
1.08%		46.30
-0.5
-1.07%		 　48.00
1.7
3.67%		47.20
-0.8
-1.67%		47.75
0.55
1.17%		49.05
1.3
2.72%		49.80
0.75
1.53%		 　49.00
-0.8
-1.61%		49.80
0.8
1.63%		 　　　　　　　　　　　50.80
1
2.01%		50.50
-0.3
-0.59%		48.54
2 月50.90
0.4
0.79%		50.90
0
0%		50.30
-0.6
-1.18%		 　50.40
0.1
0.2%		51.20
0.8
1.59%		51.90
0.7
1.37%		51.70
-0.2
-0.39%		51.80
0.1
0.19%		 　50.90
-0.9
-1.74%		51.40
0.5
0.98%		51.90
0.5
0.97%		51.40
-0.5
-0.96%		49.80
-1.6
-3.11%		 　49.75
-0.05
-0.1%		50.90
1.15
2.31%		51.50
0.6
1.18%		56.60
5.1
9.9%		61.00
4.4
7.77%		 53.11
3 月57.40
-3.6
-5.9%		60.30
2.9
5.05%		60.40
0.1
0.17%		 　60.90
0.5
0.83%		61.60
0.7
1.15%		59.50
-2.1
-3.41%		59.60
0.1
0.17%		58.40
-1.2
-2.01%		 　57.30
-1.1
-1.88%		57.10
-0.2
-0.35%		58.00
0.9
1.58%		57.10
-0.9
-1.55%		56.20
-0.9
-1.58%		 　55.80
-0.4
-0.71%		56.80
1
1.79%		56.20
-0.6
-1.06%		53.80
-2.4
-4.27%		54.10
0.3
0.56%		 　54.60
0.5
0.92%		54.50
-0.1
-0.18%		53.80
-0.7
-1.28%		54.50
0.7
1.3%		55.80
1.3
2.39%		57.12
4 月 　　　　55.80
0
0%		57.60
1.8
3.23%		 　57.00
-0.6
-1.04%		57.00
0
0%		56.80
-0.2
-0.35%		57.10
0.3
0.53%		57.70
0.6
1.05%		 　58.50
0.8
1.39%		56.70
-1.8
-3.08%		56.10
-0.6
-1.06%		55.90
-0.2
-0.36%		54.70
-1.2
-2.15%		 　55.10
0.4
0.73%		53.70
-1.4
-2.54%		51.90
-1.8
-3.35%		51.90
0
0%		54.40
2.5
4.82%		 55.68
5 月　54.00
-0.4
-0.74%		53.30
-0.7
-1.3%		53.30
0
0%		51.90
-1.4
-2.63%		 　52.60
0.7
1.35%		52.50
-0.1
-0.19%		55.10
2.6
4.95%		55.10
0
0%		54.30
-0.8
-1.45%		 　53.00
-1.3
-2.39%		53.40
0.4
0.75%		53.60
0.2
0.37%		53.40
-0.2
-0.37%		53.50
0.1
0.19%		 　53.70
0.2
0.37%		53.00
-0.7
-1.3%		52.20
-0.8
-1.51%		50.80
-1.4
-2.68%		49.05
-1.75
-3.44%		 　49.75
0.7
1.43%		49.05
-0.7
-1.41%		48.40
-0.65
-1.33%		52.46
6 月47.95
-0.45
-0.93%		48.20
0.25
0.52%		 　48.70
0.5
1.04%		49.45
0.75
1.54%		49.30
-0.15
-0.3%		49.60
0.3
0.61%		49.30
-0.3
-0.6%		 　49.05
-0.25
-0.51%		48.85
-0.2
-0.41%		49.70
0.85
1.74%		49.45
-0.25
-0.5%		49.45
0
0%		 　48.60
-0.85
-1.72%		48.50
-0.1
-0.21%		48.10
-0.4
-0.82%		 　　　48.45
0.35
0.73%		48.20
-0.25
-0.52%		47.35
-0.85
-1.76%		47.20
-0.15
-0.32%		47.30
0.1
0.21%		 48.64
7 月　　48.50
1.2
2.54%		49.30
0.8
1.65%		49.75
0.45
0.91%		45.30
-4.45
-8.94%		45.00
-0.3
-0.66%		 　43.50
-1.5
-3.33%		43.45
-0.05
-0.11%		42.95
-0.5
-1.15%		42.70
-0.25
-0.58%		43.80
1.1
2.58%		 　　43.00
-0.8
-1.83%		42.80
-0.2
-0.47%		43.50
0.7
1.64%		42.80
-0.7
-1.61%		 　40.85
-1.95
-4.56%		41.25
0.4
0.98%		 43.20
1.95
4.73%		44.05
0.85
1.97%		 42.50
-1.55
-3.52%		43.75
8 月43.45
0.95
2.24%		43.50
0.05
0.12%		 43.90
0.4
0.92%		 　43.15
-0.75
-1.71%		43.55
0.4
0.93%		42.80
-0.75
-1.72%		43.75
0.95
2.22%		44.30
0.55
1.26%		 　42.00
-2.3
-5.19%		42.60
0.6
1.43%		42.10
-0.5
-1.17%		44.60
2.5
5.94%		49.05
4.45
9.98%		 　46.30
-2.75
-5.61%		47.40
1.1
2.38%		46.65
-0.75
-1.58%		45.75
-0.9
-1.93%		45.10
-0.65
-1.42%		 　44.80
-0.3
-0.67%		45.50
0.7
1.56%		46.00
0.5
1.1%		45.45
-0.55
-1.2%		44.51
9 月44.90
-0.55
-1.21%		 　46.65
1.75
3.9%		46.45
-0.2
-0.43%		45.65
-0.8
-1.72%		45.05
-0.6
-1.31%		45.75
0.7
1.55%		 　44.70
-1.05
-2.3%		44.65
-0.05
-0.11%		44.65
0
0%		46.90
2.25
5.04%		50.00
3.1
6.61%		 　50.70
0.7
1.4%		50.20
-0.5
-0.99%		49.75
-0.45
-0.9%		49.45
-0.3
-0.6%		48.30
-1.15
-2.33%		 　48.40
0.1
0.21%		47.80
-0.6
-1.24%		48.30
0.5
1.05%		47.85
-0.45
-0.93%		 47.29
10 月　46.80
-1.05
-2.19%		45.80
-1
-2.14%		45.40
-0.4
-0.87%		45.45
0.05
0.11%		47.35
1.9
4.18%		 　　　46.35
-1
-2.11%		46.75
0.4
0.86%		46.15
-0.6
-1.28%		 　46.10
-0.05
-0.11%		46.20
0.1
0.22%		46.20
0
0%		48.70
2.5
5.41%		46.90
-1.8
-3.7%		 　45.20
-1.7
-3.62%		45.10
-0.1
-0.22%		44.75
-0.35
-0.78%		43.60
-1.15
-2.57%		44.15
0.55
1.26%		 　44.60
0.45
1.02%		44.30
-0.3
-0.67%		45.75
11 月44.05
-0.25
-0.56%		45.95
1.9
4.31%		47.20
1.25
2.72%		 　47.50
0.3
0.64%		47.20
-0.3
-0.63%		47.30
0.1
0.21%		46.20
-1.1
-2.33%		45.00
-1.2
-2.6%		 　44.85
-0.15
-0.33%		44.30
-0.55
-1.23%		44.70
0.4
0.9%		45.05
0.35
0.78%		45.70
0.65
1.44%		 　45.00
-0.7
-1.53%		45.00
0
0%		45.20
0.2
0.44%		44.85
-0.35
-0.77%		45.90
1.05
2.34%		 　47.80
1.9
4.14%		48.55
0.75
1.57%		47.90
-0.65
-1.34%		48.35
0.45
0.94%		 46.31
12 月51.80
3.45
7.14%		 　56.90
5.1
9.85%		57.00
0.1
0.18%		54.70
-2.3
-4.04%		53.10
-1.6
-2.93%		53.20
0.1
0.19%		 　52.50
-0.7
-1.32%		52.60
0.1
0.19%		52.70
0.1
0.19%		51.70
-1
-1.9%		51.60
-0.1
-0.19%		 　53.00
1.4
2.71%		51.60
-1.4
-2.64%		52.10
0.5
0.97%		53.60
1.5
2.88%		53.70
0.1
0.19%		 　50.40
-3.3
-6.15%		52.60
2.2
4.37%		52.80
0.2
0.38%		51.80
-1
-1.89%		52.10
0.3
0.58%		　　52.97

說明:最高漲幅:9.98%最低跌幅:-8.94% 最高價:61.60最低價:40.85平均價:49.73,灰色底表示週末,漲132天(130.6)元,跌157天(-157.75)元,平盤12天
10%=4,8%=1,7%=3,6%=1,5%=7,4%=9,3%=9,2%=21,1%=54,0%=35,-0%=1,-1%=4,-2%=8,-3%=12,-4%=15,-5%=23,-6%=41,-7%=53,

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 2606 5954000 3306 283860950 49.10 49.15 47.10 47.50 1.10 0% 47.45 5 47.55 22 7.12
2023-01-04 2606 8956000 5419 413474050 46.55 46.80 45.50 46.30 1.20 -2.53% 46.25 1 46.30 69 6.94
2023-01-05 2606 3543000 2271 164884200 46.60 46.90 46.05 46.80 0.50 1.08% 46.75 1 46.80 32 7.02
2023-01-06 2606 2629000 1857 121594300 46.75 46.75 45.95 46.30 0.50 -1.07% 46.30 349 46.35 17 6.94
2023-01-09 2606 5476000 3435 257824400 46.80 48.00 46.10 48.00 1.70 3.67% 47.80 58 48.00 17 7.20
2023-01-10 2606 2887000 1827 137504400 48.00 48.30 47.20 47.20 0.80 -1.67% 47.20 24 47.30 5 7.08
2023-01-11 2606 2057000 1455 98376150 47.65 48.20 47.50 47.75 0.55 1.17% 47.75 30 47.80 32 7.16
2023-01-12 2606 6483000 4039 315399650 48.00 49.10 47.75 49.05 1.30 2.72% 49.00 804 49.05 43 7.35
2023-01-13 2606 5766000 3349 285396850 49.10 49.80 49.00 49.80 0.75 1.53% 49.75 13 49.80 146 7.47
2023-01-16 2606 4578000 2205 223756400 49.80 49.80 48.50 49.00 0.80 -1.61% 48.95 4 49.00 63 7.35
2023-01-17 2606 4153000 2420 206215850 49.00 50.00 49.00 49.80 0.80 1.63% 49.75 1 49.80 40 7.47
2023-01-30 2606 4563000 2354 228845750 49.80 50.80 49.00 50.80 1.00 2.01% 50.60 2 50.80 68 7.62
2023-01-31 2606 5187000 2990 260512100 50.80 51.10 49.55 50.50 0.30 -0.59% 50.40 1 50.50 105 7.57
2023-02-01 2606 6301000 4033 318675700 50.30 51.60 49.60 50.90 0.40 0.79% 50.80 2 50.90 50 7.63
2023-02-02 2606 5876000 3681 297947200 50.90 51.20 50.20 50.90 0.00 0% 50.80 1 50.90 4 7.63
2023-02-03 2606 2345000 1266 118855800 50.70 51.30 50.20 50.30 0.60 -1.18% 50.20 88 50.30 2 7.54
2023-02-06 2606 2919000 1792 146780350 50.30 50.80 49.80 50.40 0.10 0.2% 50.30 9 50.40 23 7.56
2023-02-07 2606 3388000 1970 172571100 50.50 51.20 50.40 51.20 0.80 1.59% 51.10 4 51.20 262 7.68
2023-02-08 2606 4112000 2995 212104300 51.20 51.90 51.00 51.90 0.70 1.37% 51.80 36 51.90 170 7.78
2023-02-09 2606 3681000 1956 191021200 51.90 52.30 51.50 51.70 0.20 -0.39% 51.60 34 51.70 20 7.75
2023-02-10 2606 2789000 1805 144358600 51.50 52.10 51.10 51.80 0.10 0.19% 51.70 1 51.80 18 7.77
2023-02-13 2606 3748000 2260 191426300 51.60 51.80 50.70 50.90 0.90 -1.74% 50.90 54 51.00 2 7.63
2023-02-14 2606 1795000 1068 91959400 51.40 51.50 50.90 51.40 0.50 0.98% 51.30 13 51.40 10 7.71
2023-02-15 2606 2170000 1584 112284400 51.40 52.00 51.20 51.90 0.50 0.97% 51.80 36 51.90 16 7.78
2023-02-16 2606 2173000 1413 112554900 52.20 52.30 51.40 51.40 0.50 -0.96% 51.40 3 51.50 35 7.71
2023-02-17 2606 4557000 2697 228934700 51.40 51.70 49.80 49.80 1.60 -3.11% 49.80 631 49.85 47 7.47
2023-02-20 2606 2539000 1649 126068900 50.00 50.00 49.30 49.75 0.05 -0.1% 49.75 3 49.80 27 7.46
2023-02-21 2606 3045000 1612 153899600 49.90 51.10 49.70 50.90 1.15 2.31% 50.80 24 50.90 4 7.63
2023-02-22 2606 4980000 3016 257099100 51.00 52.20 50.70 51.50 0.60 1.18% 51.40 24 51.50 8 7.72
2023-02-23 2606 17613000 8518 975243400 52.40 56.60 52.40 56.60 5.10 9.9% 56.60 27520 0.00 0 8.49
2023-02-24 2606 46007000 21253 2147483647 60.90 62.00 59.70 61.00 4.40 7.77% 60.90 7 61.00 342 9.15
2023-03-01 2606 27712000 16340 1637171300 62.10 62.70 56.70 57.40 3.60 -5.9% 57.30 33 57.40 19 8.61
2023-03-02 2606 30650000 15991 1852132300 59.10 61.40 58.70 60.30 2.90 5.05% 60.30 23 60.40 21 9.04
2023-03-03 2606 14703000 7025 888666700 61.10 61.20 59.50 60.40 0.10 0.17% 60.40 101 60.50 20 9.06
2023-03-06 2606 10206000 5400 613272600 61.00 61.00 59.10 60.90 0.50 0.83% 60.80 8 60.90 90 9.13
2023-03-07 2606 12378000 5837 756671100 61.00 61.60 60.30 61.60 0.70 1.15% 61.50 127 61.60 154 9.24
2023-03-08 2606 15251000 8541 912990600 61.90 61.90 59.10 59.50 2.10 -3.41% 59.40 159 59.50 11 8.92
2023-03-09 2606 5068000 2933 302589900 59.50 60.10 59.30 59.60 0.10 0.17% 59.60 30 59.70 4 11.44
2023-03-10 2606 10647000 5635 629791500 59.60 60.30 58.20 58.40 1.20 -2.01% 58.30 66 58.40 13 11.21
2023-03-13 2606 11619000 5750 663893000 57.90 58.60 56.40 57.30 1.10 -1.88% 57.30 15 57.40 113 11.00
2023-03-14 2606 7161000 3693 407491800 56.50 57.90 55.70 57.10 0.20 -0.35% 57.00 37 57.10 26 10.96
2023-03-15 2606 15918000 6446 929785300 59.80 59.80 57.20 58.00 0.90 1.58% 57.90 172 58.00 28 11.13
2023-03-16 2606 8389000 4286 483645400 58.40 59.00 56.70 57.10 0.90 -1.55% 57.10 10 57.20 64 10.96
2023-03-17 2606 8216000 4693 463777400 57.50 57.80 56.00 56.20 0.90 -1.58% 56.20 5 56.30 65 10.79
2023-03-20 2606 4736000 2986 264508300 56.30 56.80 55.50 55.80 0.40 -0.71% 55.80 20 55.90 37 10.71
2023-03-21 2606 4215000 2584 237409700 56.20 56.80 55.50 56.80 1.00 1.79% 56.70 5 56.80 25 10.90
2023-03-22 2606 4835000 2547 272873800 56.80 57.10 56.00 56.20 0.60 -1.06% 56.20 42 56.40 24 10.79
2023-03-23 2606 10114000 6579 548437100 56.30 56.30 53.60 53.80 2.40 -4.27% 53.80 81 53.90 66 10.33
2023-03-24 2606 4127000 2408 222956900 54.50 54.50 53.60 54.10 0.30 0.56% 54.10 12 54.20 10 10.38
2023-03-27 2606 7972000 3693 437693400 54.50 55.50 53.90 54.60 0.50 0.92% 54.60 15 54.70 116 10.48
2023-03-28 2606 4026000 2479 219303700 54.50 55.40 54.00 54.50 0.10 -0.18% 54.40 2 54.50 53 10.46
2023-03-29 2606 5549000 3526 297840900 54.00 54.70 53.00 53.80 0.70 -1.28% 53.70 7 53.80 27 10.33
2023-03-30 2606 2732000 1544 148355300 54.20 54.70 53.70 54.50 0.70 1.3% 54.40 17 54.50 22 10.46
2023-03-31 2606 7739000 4156 432109000 55.00 56.50 54.70 55.80 1.30 2.39% 55.80 101 55.90 7 10.71
2023-04-06 2606 17908000 9467 1023414200 57.00 58.80 55.60 55.80 0.00 0% 55.80 37 55.90 91 10.71
2023-04-07 2606 11398000 6233 653671700 56.70 57.90 55.90 57.60 1.80 3.23% 57.60 10 57.70 51 11.06
2023-04-10 2606 4936000 2699 283356400 58.10 58.20 56.80 57.00 0.60 -1.04% 57.00 229 57.10 1 10.94
2023-04-11 2606 2797000 1531 159903500 57.20 57.60 56.80 57.00 0.00 0% 57.00 61 57.10 50 10.94
2023-04-12 2606 3309000 1748 188303400 56.90 57.50 56.30 56.80 0.20 -0.35% 56.70 94 56.80 13 10.90
2023-04-13 2606 6406000 3142 365336200 56.60 57.60 55.80 57.10 0.30 0.53% 57.10 74 57.20 4 10.96
2023-04-14 2606 4466000 2816 256696000 57.50 57.90 56.10 57.70 0.60 1.05% 57.60 47 57.70 67 11.07
2023-04-17 2606 4392000 2511 256014200 58.20 58.60 57.40 58.50 0.80 1.39% 58.40 5 58.50 148 11.23
2023-04-18 2606 3397000 2099 194983900 58.90 58.90 56.70 56.70 1.80 -3.08% 56.70 568 56.80 37 10.88
2023-04-19 2606 3129000 1487 176718800 56.90 57.10 56.10 56.10 0.60 -1.06% 56.10 101 56.40 44 10.77
2023-04-20 2606 2209000 1303 124442600 56.70 57.10 55.90 55.90 0.20 -0.36% 55.90 91 56.00 4 10.73
2023-04-21 2606 4782000 2325 264828200 56.60 56.60 54.70 54.70 1.20 -2.15% 54.70 55 54.80 30 10.50
2023-04-24 2606 2785000 1512 153662500 55.20 55.60 54.50 55.10 0.40 0.73% 55.10 36 55.20 2 10.58
2023-04-25 2606 4016000 2225 217400900 55.60 55.60 53.70 53.70 1.40 -2.54% 53.70 28 53.80 7 10.31
2023-04-26 2606 6914000 3630 360192600 53.20 53.60 51.60 51.90 1.80 -3.35% 51.80 204 51.90 40 9.96
2023-04-27 2606 4665000 2178 242003800 52.30 52.40 51.40 51.90 0.00 0% 51.90 22 52.00 118 9.96
2023-04-28 2606 5377000 3435 289534800 53.10 54.40 52.40 54.40 2.50 4.82% 54.30 87 54.40 21 10.44
2023-05-02 2606 5946000 4008 318684900 53.80 54.30 52.50 54.00 0.40 -0.74% 53.90 4 54.00 70 10.36
2023-05-03 2606 5200000 3545 276383400 53.50 53.90 52.40 53.30 0.70 -1.3% 53.30 59 53.40 11 10.23
2023-05-04 2606 3976000 2250 211003500 52.90 53.60 52.50 53.30 0.00 0% 53.30 58 53.40 40 10.23
2023-05-05 2606 6824000 3581 354956900 53.10 53.30 51.50 51.90 1.40 -2.63% 51.80 62 51.90 33 9.96
2023-05-08 2606 2339000 1421 122926000 52.30 53.10 51.70 52.60 0.70 1.35% 52.60 23 52.70 52 10.10
2023-05-09 2606 1536000 941 80919300 52.60 53.00 52.40 52.50 0.10 -0.19% 52.50 15 52.60 26 10.08
2023-05-10 2606 7298000 4480 397915500 53.00 55.20 52.90 55.10 2.60 4.95% 55.00 48 55.10 34 10.58
2023-05-11 2606 4671000 3059 257868300 55.70 55.90 54.40 55.10 0.00 0% 55.10 10 55.20 2 11.48
2023-05-12 2606 3565000 2062 192903700 54.50 55.10 53.50 54.30 0.80 -1.45% 54.20 37 54.30 31 11.31
2023-05-15 2606 3098000 1676 165053200 54.00 54.00 52.80 53.00 1.30 -2.39% 53.00 222 53.20 57 11.04
2023-05-16 2606 1586000 1153 84598200 53.30 53.70 52.70 53.40 0.40 0.75% 53.30 52 53.40 9 11.12
2023-05-17 2606 1876243 1362 100532821 53.10 54.00 53.10 53.60 0.20 0.37% 53.60 42 53.70 19 11.17
2023-05-18 2606 1875000 1121 100239000 53.80 53.90 53.20 53.40 0.20 -0.37% 53.40 15 53.50 41 11.12
2023-05-19 2606 1458000 918 78163500 53.50 53.90 53.20 53.50 0.10 0.19% 53.50 59 53.60 32 11.15
2023-05-22 2606 1746000 877 93953900 53.50 54.10 53.50 53.70 0.20 0.37% 53.70 70 53.80 43 11.19
2023-05-23 2606 2112000 1274 112616200 53.90 54.10 53.00 53.00 0.70 -1.3% 53.00 153 53.10 20 11.04
2023-05-24 2606 4830000 2915 251816500 52.50 53.00 51.70 52.20 0.80 -1.51% 52.20 27 52.30 143 10.88
2023-05-25 2606 4830000 2845 247116000 52.00 52.00 50.80 50.80 1.40 -2.68% 50.80 5 50.90 3 10.58
2023-05-26 2606 10485000 5915 518033550 50.10 50.30 49.00 49.05 1.75 -3.44% 49.05 51 49.10 102 10.22
2023-05-29 2606 3491000 2220 174165300 49.10 50.50 49.10 49.75 0.70 1.43% 49.75 9 49.80 8 10.36
2023-05-30 2606 4386000 2751 216068000 50.00 50.00 49.00 49.05 0.70 -1.41% 49.05 68 49.10 10 10.22
2023-05-31 2606 5828000 3612 282833700 49.05 49.35 48.20 48.40 0.65 -1.33% 48.40 62 48.45 32 10.08
2023-06-01 2606 4565000 2835 218151050 47.90 48.10 47.50 47.95 0.45 -0.93% 47.90 22 47.95 11 9.99
2023-06-02 2606 3204000 2114 154219700 48.30 48.30 47.95 48.20 0.25 0.52% 48.15 55 48.20 17 10.04
2023-06-05 2606 3118000 1981 152138600 48.50 49.05 48.35 48.70 0.50 1.04% 48.70 9 48.75 8 10.15
2023-06-06 2606 4429000 2742 219005700 49.10 49.70 49.05 49.45 0.75 1.54% 49.40 65 49.45 16 10.30
2023-06-07 2606 3987000 2264 197371900 49.95 50.00 49.25 49.30 0.15 -0.3% 49.30 39 49.35 4 10.27
2023-06-08 2606 5388000 3189 269382850 49.35 50.50 49.35 49.60 0.30 0.61% 49.55 150 49.60 79 10.33
2023-06-09 2606 3214000 2076 158628800 49.90 49.95 49.05 49.30 0.30 -0.6% 49.30 17 49.35 29 10.27
2023-06-12 2606 4075000 2417 200002450 49.70 49.70 48.90 49.05 0.25 -0.51% 49.05 9 49.10 7 10.22
2023-06-13 2606 3096000 1697 151257300 49.00 49.10 48.60 48.85 0.20 -0.41% 48.80 95 48.85 23 10.18
2023-06-14 2606 4062000 2155 202117700 49.30 50.20 49.15 49.70 0.85 1.74% 49.70 60 49.75 44 10.35
2023-06-15 2606 2915000 1507 144561200 50.00 50.20 49.35 49.45 0.25 -0.5% 49.45 81 49.50 39 10.30
2023-06-16 2606 4617000 1563 228990500 49.55 50.00 49.45 49.45 0.00 0% 49.45 76 49.60 2 10.30
2023-06-19 2606 5304000 2360 258909350 49.50 49.50 48.60 48.60 0.85 -1.72% 48.60 40 48.70 7 10.12
2023-06-20 2606 4546000 1675 220968750 48.60 49.10 48.50 48.50 0.10 -0.21% 48.50 618 48.60 3 10.10
2023-06-21 2606 3610000 2034 173943450 48.70 48.75 48.05 48.10 0.40 -0.82% 48.05 123 48.10 43 10.02
2023-06-26 2606 4481000 2551 217360800 49.00 49.20 48.15 48.45 0.35 0.73% 48.40 10 48.45 25 10.09
2023-06-27 2606 2681000 1493 129498700 48.55 48.60 48.10 48.20 0.25 -0.52% 48.20 9 48.25 6 10.04
2023-06-28 2606 5731000 3517 271989750 48.05 48.05 47.30 47.35 0.85 -1.76% 47.35 84 47.40 26 9.86
2023-06-29 2606 4306000 2484 202038800 47.30 47.30 46.60 47.20 0.15 -0.32% 47.15 9 47.20 32 9.83
2023-06-30 2606 4890000 2948 232860600 47.25 48.20 47.25 47.30 0.10 0.21% 47.30 131 47.35 2 9.85
2023-07-03 2606 7042000 4271 341966500 47.70 49.15 47.70 48.50 1.20 2.54% 48.50 244 48.55 4 10.10
2023-07-04 2606 6020000 3353 296303350 48.95 49.55 48.70 49.30 0.80 1.65% 49.30 85 49.35 11 10.27
2023-07-05 2606 8541000 4477 423850700 49.85 50.00 49.10 49.75 0.45 0.91% 49.70 96 49.75 100 10.36
2023-07-06 2606 9946000 5262 458616100 46.90 46.95 45.30 45.30 0.00 -8.94% 45.30 68 45.35 4 9.44
2023-07-07 2606 3581000 1945 161613500 45.10 45.45 44.60 45.00 0.30 -0.66% 45.00 31 45.05 3 9.38
2023-07-10 2606 4607000 2703 202813750 45.10 45.10 43.50 43.50 1.50 -3.33% 43.50 142 43.55 3 9.06
2023-07-11 2606 2442000 1330 106517450 43.90 44.05 43.35 43.45 0.05 -0.11% 43.45 85 43.50 27 9.05
2023-07-12 2606 5981000 3292 254960500 43.50 43.70 42.20 42.95 0.50 -1.15% 42.85 1 42.95 79 8.95
2023-07-13 2606 2968000 1675 127477700 43.40 43.50 42.60 42.70 0.25 -0.58% 42.65 18 42.70 8 8.90
2023-07-14 2606 3810000 2098 166900600 43.00 44.30 42.95 43.80 1.10 2.58% 43.80 24 43.85 1 9.12
2023-07-18 2606 4060000 1922 174667850 43.40 43.45 42.65 43.00 0.40 -1.83% 43.00 19 43.05 1 8.96
2023-07-19 2606 3868000 2454 167071150 43.10 44.00 42.80 42.80 0.20 -0.47% 42.80 56 43.00 53 8.92
2023-07-20 2606 2626000 1485 113768300 42.80 43.60 42.80 43.50 0.70 1.64% 43.45 13 43.50 6 9.06
2023-07-21 2606 3122000 1645 134358600 43.20 43.70 42.80 42.80 0.70 -1.61% 42.80 110 42.85 5 8.92
2023-07-24 2606 7496000 3989 309856750 42.80 42.80 40.75 40.85 1.95 -4.56% 40.80 147 40.85 51 8.51
2023-07-25 2606 2807000 1482 115127200 41.05 41.25 40.60 41.25 0.40 0.98% 41.15 13 41.25 71 8.59
2023-07-27 2606 7022000 3926 301219250 42.35 43.50 42.20 43.20 1.95 4.73% 43.20 124 43.25 41 9.00
2023-07-28 2606 11359000 6258 506864950 44.45 45.60 43.75 44.05 0.85 1.97% 44.05 159 44.10 11 9.18
2023-07-31 2606 5713000 2871 246175900 44.35 44.35 42.50 42.50 1.55 -3.52% 42.50 257 42.55 10 8.85
2023-08-01 2606 3031000 1734 131018450 42.90 43.55 42.60 43.45 0.95 2.24% 43.45 20 43.50 5 9.05
2023-08-02 2606 3557000 2044 155348550 43.30 44.20 43.25 43.50 0.05 0.12% 43.50 31 43.55 24 9.06
2023-08-04 2606 2218000 1369 96887300 43.20 43.90 43.10 43.90 0.40 0.92% 43.80 25 43.90 29 9.15
2023-08-07 2606 3483000 1878 149860350 43.80 43.80 42.65 43.15 0.75 -1.71% 43.05 22 43.15 12 8.99
2023-08-08 2606 2281000 1335 99279950 43.05 43.80 43.05 43.55 0.40 0.93% 43.50 7 43.60 8 9.07
2023-08-09 2606 2444000 1429 104966150 43.65 43.70 42.70 42.80 0.75 -1.72% 42.80 1 42.85 11 8.92
2023-08-10 2606 6733000 3820 295608700 43.85 44.40 43.35 43.75 0.95 2.22% 43.75 39 43.80 4 10.78
2023-08-11 2606 4666000 2738 205074650 43.50 44.50 43.00 44.30 0.55 1.26% 44.25 4 44.30 62 10.91
2023-08-14 2606 7836000 4941 330606450 44.10 44.15 41.60 42.00 2.30 -5.19% 42.00 119 42.05 23 10.34
2023-08-15 2606 2426000 1464 102892200 42.25 42.70 42.00 42.60 0.60 1.43% 42.55 30 42.60 5 10.49
2023-08-16 2606 2171000 1545 91834050 42.40 42.70 42.00 42.10 0.50 -1.17% 42.10 34 42.15 9 10.37
2023-08-17 2606 8628000 5008 378753050 42.55 44.75 42.35 44.60 2.50 5.94% 44.55 21 44.60 21 10.99
2023-08-18 2606 44067000 20107 2126666000 45.60 49.05 45.55 49.05 4.45 9.98% 49.05 22110 0.00 0 12.08
2023-08-21 2606 33916000 14990 1583308000 48.50 48.50 45.90 46.30 2.75 -5.61% 46.25 33 46.30 90 11.40
2023-08-22 2606 20178000 11103 937010800 46.20 47.60 44.85 47.40 1.10 2.38% 47.35 30 47.40 39 11.67
2023-08-23 2606 10727000 5693 504217750 47.00 48.00 46.30 46.65 0.75 -1.58% 46.65 6 46.75 78 11.49
2023-08-24 2606 7329000 4097 335834250 46.00 46.30 45.50 45.75 0.90 -1.93% 45.75 40 45.80 3 11.27
2023-08-25 2606 6428000 3591 293621400 45.70 46.40 45.10 45.10 0.65 -1.42% 45.10 121 45.15 12 11.11
2023-08-28 2606 3975000 2256 177859550 45.05 45.60 44.50 44.80 0.30 -0.67% 44.75 38 44.80 3 11.03
2023-08-29 2606 3970000 2313 180249050 44.80 45.75 44.75 45.50 0.70 1.56% 45.50 55 45.55 28 11.21
2023-08-30 2606 3270000 2037 150601050 46.00 46.45 45.60 46.00 0.50 1.1% 46.00 117 46.05 39 11.33
2023-08-31 2606 2997000 1812 136664300 45.75 46.20 45.35 45.45 0.55 -1.2% 45.40 96 45.45 6 11.19
2023-09-01 2606 2983000 1794 134148850 45.50 45.50 44.65 44.90 0.55 -1.21% 44.90 2 44.95 9 11.06
2023-09-04 2606 7362000 4105 340728850 44.85 46.80 44.55 46.65 1.75 3.9% 46.60 31 46.65 100 11.49
2023-09-05 2606 7006000 4038 328553450 47.10 47.70 46.40 46.45 0.20 -0.43% 46.45 86 46.50 2 11.44
2023-09-06 2606 3904000 2228 179548000 46.60 46.70 45.65 45.65 0.80 -1.72% 45.65 1 45.70 2 11.24
2023-09-07 2606 3496000 2181 158238100 45.65 45.75 45.00 45.05 0.60 -1.31% 45.05 10 45.10 17 11.10
2023-09-08 2606 6694000 3642 308896400 45.95 46.80 45.65 45.75 0.70 1.55% 45.75 38 45.80 2 11.27
2023-09-11 2606 5486000 2954 246694300 45.30 45.55 44.65 44.70 1.05 -2.3% 44.70 385 44.75 3 11.01
2023-09-12 2606 2920000 1874 130615100 45.00 45.35 44.55 44.65 0.05 -0.11% 44.65 27 44.70 3 11.00
2023-09-13 2606 5349000 3048 236653900 44.55 44.70 43.85 44.65 0.00 0% 44.60 18 44.65 18 11.00
2023-09-14 2606 16861000 8602 783483050 45.80 47.00 45.60 46.90 2.25 5.04% 46.85 34 46.95 96 11.55
2023-09-15 2606 47576000 21125 2147483647 48.55 51.40 48.20 50.00 3.10 6.61% 50.00 54 50.10 37 12.32
2023-09-18 2606 17261000 8754 867764350 50.80 50.80 49.35 50.70 0.70 1.4% 50.60 7 50.70 310 12.49
2023-09-19 2606 16963000 8701 861558800 52.00 52.50 50.00 50.20 0.50 -0.99% 50.20 158 50.30 46 12.36
2023-09-20 2606 19333000 9079 972916800 50.80 51.40 49.30 49.75 0.45 -0.9% 49.75 24 49.80 37 12.25
2023-09-21 2606 14626000 7284 729244150 49.75 51.00 49.10 49.45 0.30 -0.6% 49.45 9 49.50 58 12.18
2023-09-22 2606 7771000 4207 377917700 49.10 49.40 48.25 48.30 1.15 -2.33% 48.30 213 48.35 6 11.90
2023-09-25 2606 4255000 2166 205837500 48.70 48.75 48.15 48.40 0.10 0.21% 48.40 38 48.45 8 11.92
2023-09-26 2606 4484000 2468 215362800 48.80 48.85 47.65 47.80 0.60 -1.24% 47.80 156 47.90 177 11.77
2023-09-27 2606 12084000 6764 589145350 48.70 49.45 48.15 48.30 0.50 1.05% 48.30 14 48.35 11 11.90
2023-09-28 2606 5956000 3237 288341400 49.15 49.20 47.80 47.85 0.45 -0.93% 47.85 66 47.90 55 11.79
2023-10-02 2606 6889000 3845 323742350 47.85 48.05 46.35 46.80 1.05 -2.19% 46.80 113 46.90 5 11.53
2023-10-03 2606 6582000 3905 304736800 46.95 47.25 45.75 45.80 1.00 -2.14% 45.80 25 45.85 42 11.28
2023-10-04 2606 7025000 3862 320014400 45.85 46.35 45.30 45.40 0.40 -0.87% 45.40 112 45.45 22 11.18
2023-10-05 2606 4582000 2615 209131950 45.60 46.15 45.40 45.45 0.05 0.11% 45.45 79 45.50 13 11.19
2023-10-06 2606 10843000 6228 509984900 46.40 47.65 46.20 47.35 1.90 4.18% 47.35 9 47.40 64 11.66
2023-10-11 2606 8245000 4209 386785300 48.05 48.10 46.35 46.35 1.00 -2.11% 46.35 160 46.40 3 11.42
2023-10-12 2606 4463000 2905 206398150 46.35 46.90 45.75 46.75 0.40 0.86% 46.75 25 46.80 60 11.51
2023-10-13 2606 4400000 2532 205290650 46.55 47.45 46.15 46.15 0.60 -1.28% 46.15 66 46.20 15 11.37
2023-10-16 2606 2562000 1474 118142500 46.35 46.55 45.70 46.10 0.05 -0.11% 46.10 11 46.20 3 11.35
2023-10-17 2606 2457000 1572 113749150 46.30 46.50 45.90 46.20 0.10 0.22% 46.20 2 46.25 3 11.38
2023-10-18 2606 8038000 4484 376216950 46.95 47.45 46.00 46.20 0.00 0% 46.20 47 46.25 3 11.38
2023-10-19 2606 15440000 8332 746202550 46.65 49.45 46.60 48.70 2.50 5.41% 48.65 34 48.70 94 12.00
2023-10-20 2606 9518000 5622 447230350 48.00 48.05 46.10 46.90 1.80 -3.7% 46.90 130 46.95 7 11.55
2023-10-23 2606 7709000 4396 350675700 46.45 46.45 45.05 45.20 1.70 -3.62% 45.20 6 45.25 10 11.13
2023-10-24 2606 4396000 2766 196952950 45.05 45.15 44.50 45.10 0.10 -0.22% 45.05 2 45.10 71 11.11
2023-10-25 2606 2755733 1830 123832876 45.20 45.30 44.65 44.75 0.35 -0.78% 44.70 222 44.90 19 11.02
2023-10-26 2606 6260000 3168 274276900 43.95 44.25 43.50 43.60 1.15 -2.57% 43.60 120 43.70 3 10.74
2023-10-27 2606 3282000 1783 143589500 43.30 44.20 43.05 44.15 0.55 1.26% 44.10 3 44.15 4 10.87
2023-10-30 2606 4194000 2254 183966900 43.65 44.80 43.30 44.60 0.45 1.02% 44.55 5 44.60 2 10.99
2023-10-31 2606 2545000 1403 112598500 44.60 44.60 43.90 44.30 0.30 -0.67% 44.20 1 44.30 26 10.91
2023-11-01 2606 1608000 1039 71078750 44.40 44.70 43.90 44.05 0.25 -0.56% 44.05 6 44.15 3 10.85
2023-11-02 2606 5356000 2755 242644100 44.40 45.95 44.20 45.95 1.90 4.31% 45.85 54 45.95 65 11.32
2023-11-03 2606 9186000 5820 432588100 46.00 47.50 45.95 47.20 1.25 2.72% 47.15 804 47.20 1 11.63
2023-11-06 2606 4487000 2762 212701700 47.50 47.70 46.80 47.50 0.30 0.64% 47.50 283 47.55 483 11.70
2023-11-07 2606 2129000 1553 100862650 47.50 47.70 47.05 47.20 0.30 -0.63% 47.15 4 47.20 28 11.63
2023-11-08 2606 3001000 1405 141818000 47.40 47.55 46.90 47.30 0.10 0.21% 47.25 5 47.30 351 11.65
2023-11-09 2606 3311000 2058 154148800 47.40 47.50 46.20 46.20 1.10 -2.33% 46.20 63 46.30 29 11.38
2023-11-10 2606 5612000 3347 255654600 46.70 47.00 45.00 45.00 1.20 -2.6% 45.00 324 45.05 3 11.08
2023-11-13 2606 3966000 2730 178011200 45.20 45.55 44.55 44.85 0.15 -0.33% 44.85 64 44.90 3 16.08
2023-11-14 2606 7142000 4567 318719700 45.20 45.75 44.00 44.30 0.55 -1.23% 44.30 22 44.35 43 15.88
2023-11-15 2606 4106000 2820 182934850 44.75 44.80 44.25 44.70 0.40 0.9% 44.70 2 44.75 33 16.02
2023-11-16 2606 5160000 3063 231452250 45.00 45.15 44.40 45.05 0.35 0.78% 45.05 18 45.10 7 16.15
2023-11-17 2606 6432000 4001 293992450 45.80 46.50 45.30 45.70 0.65 1.44% 45.65 25 45.70 51 16.38
2023-11-20 2606 4249000 2420 191814350 45.75 45.85 44.90 45.00 0.70 -1.53% 45.00 108 45.05 1 16.13
2023-11-21 2606 3649000 2343 164418450 45.00 45.35 44.70 45.00 0.00 0% 45.00 87 45.05 4 16.13
2023-11-22 2606 3984000 2318 178619850 44.90 45.20 44.50 45.20 0.20 0.44% 45.15 47 45.20 148 16.20
2023-11-23 2606 6190000 2767 278440050 45.25 45.50 44.60 44.85 0.35 -0.77% 44.85 165 44.90 17 16.08
2023-11-24 2606 5914000 3501 270820950 45.50 46.20 45.25 45.90 1.05 2.34% 45.90 31 45.95 69 16.45
2023-11-27 2606 20242000 10164 975189250 48.30 48.85 47.50 47.80 1.90 4.14% 47.80 93 47.85 2 17.13
2023-11-28 2606 43913000 22033 2147483647 49.30 51.20 48.40 48.55 0.75 1.57% 48.55 322 48.60 52 17.40
2023-11-29 2606 10308000 5539 497031350 49.00 49.05 47.80 47.90 0.65 -1.34% 47.90 239 47.95 3 17.17
2023-11-30 2606 17568000 8965 865629200 50.00 50.50 48.30 48.35 0.45 0.94% 48.35 10 48.40 23 17.33
2023-12-01 2606 48291000 22774 2147483647 49.05 52.50 49.00 51.80 3.45 7.14% 51.70 95 51.80 332 18.57
2023-12-04 2606 55481000 23688 2147483647 53.50 56.90 53.30 56.90 5.10 9.85% 56.90 59340 0.00 0 20.39
2023-12-05 2606 135618000 61141 2147483647 58.00 60.60 56.80 57.00 0.10 0.18% 56.90 594 57.00 78 20.43
2023-12-06 2606 41926000 19370 2147483647 55.50 55.90 53.80 54.70 2.30 -4.04% 54.70 461 54.80 446 19.61
2023-12-07 2606 26015000 10291 1387049200 53.60 53.90 52.60 53.10 1.60 -2.93% 53.10 8 53.20 362 19.03
2023-12-08 2606 20536000 10283 1095434900 52.60 54.60 52.30 53.20 0.10 0.19% 53.20 210 53.30 86 19.07
2023-12-11 2606 15656000 7313 821201600 53.20 53.60 51.80 52.50 0.70 -1.32% 52.40 210 52.50 23 18.82
2023-12-12 2606 9572000 4722 503661600 53.20 53.20 52.10 52.60 0.10 0.19% 52.50 256 52.60 55 18.85
2023-12-13 2606 15324000 6892 815265200 53.10 54.30 52.40 52.70 0.10 0.19% 52.60 295 52.70 194 18.89
2023-12-14 2606 12877000 6553 668731100 52.40 52.90 51.40 51.70 1.00 -1.9% 51.60 163 51.70 128 18.53
2023-12-15 2606 15850000 4250 820631700 51.90 52.40 51.60 51.60 0.10 -0.19% 51.60 231 51.70 428 18.49
2023-12-18 2606 38687000 15904 2047769600 52.40 54.40 51.70 53.00 1.40 2.71% 53.00 741 53.10 86 19.00
2023-12-19 2606 20610000 7207 1073091300 53.20 53.40 51.50 51.60 1.40 -2.64% 51.60 563 51.70 136 18.49
2023-12-20 2606 17788000 6139 926754700 51.90 52.80 51.40 52.10 0.50 0.97% 52.10 232 52.20 1 18.67
2023-12-21 2606 29099000 11776 1557855100 51.60 54.50 51.30 53.60 1.50 2.88% 53.60 443 53.70 326 19.21
2023-12-22 2606 18597000 8307 1003224500 53.60 54.70 52.80 53.70 0.10 0.19% 53.70 279 53.80 2 19.25
2023-12-25 2606 20531000 9767 1051249000 53.60 53.60 50.00 50.40 3.30 -6.15% 50.40 31 50.50 25 18.06
2023-12-26 2606 15368000 6567 802111100 50.40 52.90 50.40 52.60 2.20 4.37% 52.50 17 52.60 136 18.85
2023-12-27 2606 11315000 5126 603327700 53.90 54.20 52.70 52.80 0.20 0.38% 52.70 131 52.80 101 18.92
2023-12-28 2606 6695000 3467 348903300 53.00 53.30 51.70 51.80 1.00 -1.89% 51.70 328 51.80 69 18.57
2023-12-29 2606 4003000 1898 208528000 51.80 52.50 51.50 52.10 0.30 0.58% 52.10 51 52.20 46 18.67