中聯資(9930)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　　45.35
0
0%		45.30
-0.05
-0.11%		45.10
-0.2
-0.44%		45.10
0
0%		45.10
0
0%		 　45.15
0.05
0.11%		45.05
-0.1
-0.22%		45.20
0.15
0.33%		45.20
0
0%		45.10
-0.1
-0.22%		 　45.10
0
0%		45.10
0
0%		45.15
0.05
0.11%		45.15
0
0%		45.05
-0.1
-0.22%		 　45.00
-0.05
-0.11%		44.65
-0.35
-0.78%		44.85
0.2
0.45%		 45.07
2 月　　　　　　44.95
0.1
0.22%		45.05
0.1
0.22%		45.30
0.25
0.55%		45.20
-0.1
-0.22%		45.15
-0.05
-0.11%		 　45.05
-0.1
-0.22%		45.00
-0.05
-0.11%		44.90
-0.1
-0.22%		45.20
0.3
0.67%		45.35
0.15
0.33%		 　45.35
0
0%		45.05
-0.3
-0.66%		45.15
0.1
0.22%		45.10
-0.05
-0.11%		46.00
0.9
2%		 45.57
3 月46.65
0.65
1.41%		46.90
0.25
0.54%		47.60
0.7
1.49%		 　　46.90
-0.7
-1.47%		46.30
-0.6
-1.28%		47.20
0.9
1.94%		47.10
-0.1
-0.21%		47.15
0.05
0.11%		 　47.00
-0.15
-0.32%		46.70
-0.3
-0.64%		46.90
0.2
0.43%		47.15
0.25
0.53%		47.20
0.05
0.11%		 　47.20
0
0%		47.40
0.2
0.42%		47.40
0
0%		47.35
-0.05
-0.11%		47.50
0.15
0.32%		 　47.35
-0.15
-0.32%		47.55
0.2
0.42%		47.80
0.25
0.53%		47.70
-0.1
-0.21%		47.17
4 月47.70
0
0%		 　　　47.80
0.1
0.21%		47.95
0.15
0.31%		48.65
0.7
1.46%		 　48.60
-0.05
-0.1%		48.60
0
0%		48.80
0.2
0.41%		48.75
-0.05
-0.1%		48.10
-0.65
-1.33%		 　47.70
-0.4
-0.83%		47.90
0.2
0.42%		48.00
0.1
0.21%		48.00
0
0%		47.75
-0.25
-0.52%		 　46.70
-1.05
-2.2%		46.80
0.1
0.21%		47.00
0.2
0.43%		47.05
0.05
0.11%		47.30
0.25
0.53%		 47.83
5 月　　47.85
0.55
1.16%		48.15
0.3
0.63%		48.15
0
0%		47.75
-0.4
-0.83%		 　47.20
-0.55
-1.15%		47.20
0
0%		47.20
0
0%		46.30
-0.9
-1.91%		46.40
0.1
0.22%		 　46.90
0.5
1.08%		47.30
0.4
0.85%		47.15
-0.15
-0.32%		46.75
-0.4
-0.85%		47.00
0.25
0.53%		 　46.95
-0.05
-0.11%		46.95
0
0%		47.75
0.8
1.7%		47.65
-0.1
-0.21%		47.65
0
0%		 　47.85
0.2
0.42%		47.90
0.05
0.1%		47.32
6 月48.30
0.4
0.84%		48.10
-0.2
-0.41%		 　　47.90
-0.2
-0.42%		47.65
-0.25
-0.52%		47.70
0.05
0.1%		47.75
0.05
0.1%		47.65
-0.1
-0.21%		 　47.15
-0.5
-1.05%		47.00
-0.15
-0.32%		47.50
0.5
1.06%		47.05
-0.45
-0.95%		46.95
-0.1
-0.21%		 　46.70
-0.25
-0.53%		47.70
1
2.14%		47.10
-0.6
-1.26%		47.40
0.3
0.64%		47.80
0.4
0.84%		 　47.90
0.1
0.21%		47.95
0.05
0.1%		47.85
-0.1
-0.21%		47.35
-0.5
-1.04%		 47.51
7 月47.10
-0.25
-0.53%		 　47.35
0.25
0.53%		47.70
0.35
0.74%		47.10
-0.6
-1.26%		47.30
0.2
0.42%		47.30
0
0%		 　47.25
-0.05
-0.11%		47.00
-0.25
-0.53%		47.55
0.55
1.17%		45.15
-2.4
-5.05%		45.20
0.05
0.11%		 　45.25
0.05
0.11%		45.30
0.05
0.11%		45.30
0
0%		45.40
0.1
0.22%		45.35
-0.05
-0.11%		 　45.60
0.25
0.55%		45.65
0.05
0.11%		45.85
0.2
0.44%		46.10
0.25
0.55%		46.65
0.55
1.19%		 46.34
8 月46.70
0.05
0.11%		46.30
-0.4
-0.86%		46.45
0.15
0.32%		46.20
-0.25
-0.54%		46.30
0.1
0.22%		 　46.15
-0.15
-0.32%		46.30
0.15
0.33%		46.75
0.45
0.97%		46.65
-0.1
-0.21%		46.90
0.25
0.54%		 　46.90
0
0%		46.65
-0.25
-0.53%		46.65
0
0%		47.05
0.4
0.86%		47.20
0.15
0.32%		 　47.10
-0.1
-0.21%		47.00
-0.1
-0.21%		47.10
0.1
0.21%		47.10
0
0%		47.25
0.15
0.32%		 　47.00
-0.25
-0.53%		47.30
0.3
0.64%		47.20
-0.1
-0.21%		46.79
9 月47.20
0
0%		47.50
0.3
0.64%		 　47.40
-0.1
-0.21%		47.35
-0.05
-0.11%		47.30
-0.05
-0.11%		47.20
-0.1
-0.21%		 　　47.15
-0.05
-0.11%		47.15
0
0%		47.00
-0.15
-0.32%		47.25
0.25
0.53%		47.15
-0.1
-0.21%		 　47.20
0.05
0.11%		47.15
-0.05
-0.11%		46.60
-0.55
-1.17%		46.70
0.1
0.21%		46.85
0.15
0.32%		 　46.45
-0.4
-0.85%		46.20
-0.25
-0.54%		45.60
-0.6
-1.3%		45.60
0
0%		45.20
-0.4
-0.88%		 46.78
10 月　　44.95
-0.25
-0.55%		45.20
0.25
0.56%		45.25
0.05
0.11%		45.20
-0.05
-0.11%		45.25
0.05
0.11%		 　　45.00
-0.25
-0.55%		45.15
0.15
0.33%		44.60
-0.55
-1.22%		44.95
0.35
0.78%		 　44.60
-0.35
-0.78%		44.55
-0.05
-0.11%		44.70
0.15
0.34%		44.50
-0.2
-0.45%		44.50
0
0%		 　45.05
0.55
1.24%		44.90
-0.15
-0.33%		45.00
0.1
0.22%		45.15
0.15
0.33%		44.70
-0.45
-1%		 44.65
-0.05
-0.11%		44.87
11 月44.90
0.25
0.56%		44.80
-0.1
-0.22%		44.70
-0.1
-0.22%		44.95
0.25
0.56%		 　45.10
0.15
0.33%		45.20
0.1
0.22%		45.40
0.2
0.44%		45.35
-0.05
-0.11%		45.50
0.15
0.33%		 　45.70
0.2
0.44%		45.80
0.1
0.22%		45.25
-0.55
-1.2%		45.55
0.3
0.66%		45.50
-0.05
-0.11%		 　45.45
-0.05
-0.11%		45.30
-0.15
-0.33%		45.60
0.3
0.66%		45.90
0.3
0.66%		45.80
-0.1
-0.22%		 　45.60
-0.2
-0.44%		45.35
-0.25
-0.55%		45.85
0.5
1.1%		 45.42
12 月45.95
0.1
0.22%		45.90
-0.05
-0.11%		 　45.75
-0.15
-0.33%		45.80
0.05
0.11%		45.65
-0.15
-0.33%		45.75
0.1
0.22%		46.10
0.35
0.77%		 　46.15
0.05
0.11%		56.20
10.05
21.78%		46.50
-9.7
-17.26%		46.35
-0.15
-0.32%		46.00
-0.35
-0.76%		 　46.30
0.3
0.65%		46.35
0.05
0.11%		46.20
-0.15
-0.32%		46.40
0.2
0.43%		46.30
-0.1
-0.22%		 　46.20
-0.1
-0.22%		46.30
0.1
0.22%		46.05
-0.25
-0.54%		46.00
-0.05
-0.11%		46.00
0
0%		　46.48

說明:最高漲幅:21.78%最低跌幅:-17.26% 最高價:56.20最低價:44.50平均價:46.43,灰色底表示週末,漲141天(44.7)元,跌136天(-42.55)元,平盤32天
22%=1,2%=4,1%=54,0%=114,-0%=1,-1%=1,-2%=3,-3%=49,-4%=82,

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 9930 104840 78 4752991 45.40 45.40 45.25 45.35 0.00 0% 45.30 27 45.40 48 15.53
2022-01-04 9930 71605 70 3245838 45.35 45.40 45.25 45.30 0.05 -0.11% 45.25 4 45.30 1 15.51
2022-01-05 9930 58407 52 2636144 45.25 45.25 45.05 45.10 0.20 -0.44% 45.10 15 45.15 1 15.45
2022-01-06 9930 55810 50 2516466 45.10 45.15 45.00 45.10 0.00 0% 45.10 3 45.15 1 15.45
2022-01-07 9930 89240 72 4032595 45.20 45.40 45.05 45.10 0.00 0% 45.10 2 45.15 1 15.45
2022-01-10 9930 66132 73 2988019 45.10 45.30 45.10 45.15 0.05 0.11% 45.15 1 45.20 9 15.46
2022-01-11 9930 107188 79 4833489 45.15 45.15 45.00 45.05 0.10 -0.22% 45.05 2 45.10 16 15.43
2022-01-12 9930 62661 99 2830203 45.05 45.40 45.05 45.20 0.15 0.33% 45.10 3 45.20 3 15.48
2022-01-13 9930 43594 61 1970640 45.25 45.30 45.15 45.20 0.00 0% 45.20 1 45.25 10 15.48
2022-01-14 9930 64482 62 2908405 45.20 45.20 45.05 45.10 0.10 -0.22% 45.05 8 45.15 13 15.45
2022-01-17 9930 59387 73 2680036 45.05 45.20 45.05 45.10 0.00 0% 45.10 10 45.15 1 15.45
2022-01-18 9930 44280 113 1997777 45.10 45.20 45.10 45.10 0.00 0% 45.10 13 45.15 1 15.45
2022-01-19 9930 72965 74 3292468 45.20 45.20 45.05 45.15 0.05 0.11% 45.10 1 45.15 16 15.46
2022-01-20 9930 48466 77 2189091 45.05 45.25 45.05 45.15 0.00 0% 45.10 12 45.20 2 15.46
2022-01-21 9930 71130 153 3205722 45.15 45.15 45.00 45.05 0.10 -0.22% 45.00 34 45.05 2 15.43
2022-01-24 9930 66759 85 3004145 45.00 45.10 44.95 45.00 0.05 -0.11% 44.95 12 45.00 5 15.41
2022-01-25 9930 131660 262 5889853 44.90 44.90 44.65 44.65 0.35 -0.78% 44.65 6 44.70 11 15.29
2022-01-26 9930 50526 67 2262877 44.75 44.95 44.65 44.85 0.20 0.45% 44.85 2 44.90 9 15.36
2022-02-07 9930 90935 137 4080762 44.80 45.15 44.70 44.95 0.10 0.22% 44.90 4 45.10 1 15.39
2022-02-08 9930 44793 68 2015506 44.95 45.10 44.90 45.05 0.10 0.22% 45.00 1 45.10 5 15.43
2022-02-09 9930 66801 107 3017400 45.05 45.30 45.05 45.30 0.25 0.55% 45.20 6 45.30 12 15.51
2022-02-10 9930 105058 80 4757623 45.30 45.35 45.05 45.20 0.10 -0.22% 45.20 8 45.30 2 15.48
2022-02-11 9930 100811 81 4561337 45.10 45.35 45.10 45.15 0.05 -0.11% 45.15 2 45.25 1 15.46
2022-02-14 9930 74972 74 3371676 45.15 45.15 44.90 45.05 0.10 -0.22% 45.00 6 45.05 1 15.43
2022-02-15 9930 66115 62 2977305 45.20 45.20 44.95 45.00 0.05 -0.11% 45.00 9 45.05 1 15.41
2022-02-16 9930 179311 118 8073926 45.10 45.25 44.90 44.90 0.10 -0.22% 44.90 24 45.05 2 15.38
2022-02-17 9930 78275 80 3542334 44.95 45.45 44.95 45.20 0.30 0.67% 45.20 1 45.30 2 15.48
2022-02-18 9930 37568 33 1698586 45.10 45.35 45.10 45.35 0.15 0.33% 45.20 5 45.40 10 15.53
2022-02-21 9930 46486 48 2108941 45.35 45.40 45.35 45.35 0.00 0% 45.35 5 45.40 8 15.53
2022-02-22 9930 90002 61 4056990 45.35 45.35 45.00 45.05 0.30 -0.66% 45.00 8 45.10 1 15.43
2022-02-23 9930 47102 34 2125794 45.05 45.30 45.05 45.15 0.10 0.22% 45.10 3 45.25 2 15.46
2022-02-24 9930 67492 66 3043012 45.10 45.40 45.00 45.10 0.05 -0.11% 45.00 19 45.10 3 15.77
2022-02-25 9930 361037 328 16577145 45.20 46.30 45.20 46.00 0.90 2% 46.00 2 46.10 3 16.08
2022-03-01 9930 185944 191 8644611 46.15 46.70 46.15 46.65 0.65 1.41% 46.60 1 46.65 14 16.31
2022-03-02 9930 123000 102 5746900 46.65 46.95 46.45 46.90 0.25 0.54% 46.90 5 46.95 1 16.40
2022-03-03 9930 231000 149 10942150 46.95 47.60 46.95 47.60 0.70 1.49% 47.50 16 47.60 20 16.64
2022-03-07 9930 189980 155 8841669 47.00 47.30 46.25 46.90 0.55 -1.47% 46.75 3 46.90 4 16.40
2022-03-08 9930 172484 118 8014600 46.50 46.70 46.30 46.30 0.60 -1.28% 46.30 8 46.50 3 16.19
2022-03-09 9930 238910 129 11224813 46.35 47.30 46.35 47.20 0.90 1.94% 47.15 1 47.20 5 16.50
2022-03-10 9930 119748 104 5639697 47.80 47.80 46.85 47.10 0.10 -0.21% 47.10 2 47.15 1 16.47
2022-03-11 9930 52000 45 2447550 47.00 47.15 46.95 47.15 0.05 0.11% 47.10 5 47.15 10 16.49
2022-03-14 9930 74000 46 3468950 47.10 47.10 46.70 47.00 0.15 -0.32% 46.85 3 47.00 23 16.43
2022-03-15 9930 49000 40 2289300 46.90 46.90 46.65 46.70 0.30 -0.64% 46.70 3 46.75 2 16.33
2022-03-16 9930 88000 68 4104600 46.85 46.90 46.40 46.90 0.20 0.43% 46.75 1 46.95 1 16.40
2022-03-17 9930 106000 77 5000800 46.95 47.40 46.95 47.15 0.25 0.53% 47.10 1 47.15 3 16.49
2022-03-18 9930 63000 33 2971950 47.25 47.30 47.00 47.20 0.05 0.11% 47.15 3 47.20 2 16.50
2022-03-21 9930 56000 43 2646350 47.30 47.30 47.15 47.20 0.00 0% 47.15 1 47.20 2 16.50
2022-03-22 9930 65000 45 3072050 47.20 47.40 47.15 47.40 0.20 0.42% 47.35 3 47.40 7 16.57
2022-03-23 9930 157000 92 7446300 47.50 47.50 47.35 47.40 0.00 0% 47.35 5 47.40 16 16.57
2022-03-24 9930 178000 83 8441000 47.45 47.50 47.35 47.35 0.05 -0.11% 47.35 51 47.40 3 16.56
2022-03-25 9930 79000 52 3746400 47.40 47.50 47.35 47.50 0.15 0.32% 47.50 1 47.55 5 16.61
2022-03-28 9930 52000 44 2457450 47.10 47.40 47.10 47.35 0.15 -0.32% 47.40 1 47.45 1 16.56
2022-03-29 9930 45000 37 2132550 47.35 47.60 47.25 47.55 0.20 0.42% 47.55 1 47.60 7 16.63
2022-03-30 9930 109000 88 5192850 47.55 47.80 47.40 47.80 0.25 0.53% 47.70 1 47.80 9 16.71
2022-03-31 9930 48000 30 2291600 47.80 47.80 47.60 47.70 0.10 -0.21% 47.65 8 47.80 53 16.68
2022-04-01 9930 68000 40 3241500 47.70 47.75 47.50 47.70 0.00 0% 47.70 6 47.75 1 16.68
2022-04-06 9930 84000 60 4013950 47.50 47.90 47.50 47.80 0.10 0.21% 47.80 9 47.90 5 16.71
2022-04-07 9930 218524 178 10499463 47.85 48.40 47.85 47.95 0.15 0.31% 47.90 11 48.00 6 16.77
2022-04-08 9930 255000 137 12324100 48.05 48.75 48.00 48.65 0.70 1.46% 48.65 13 48.70 7 17.01
2022-04-11 9930 217000 167 10600900 48.75 49.20 48.60 48.60 0.05 -0.1% 48.60 5 48.65 2 16.99
2022-04-12 9930 118000 91 5719700 48.55 48.60 48.25 48.60 0.00 0% 48.30 5 48.65 5 16.99
2022-04-13 9930 104000 81 5056550 48.60 48.85 48.45 48.80 0.20 0.41% 48.80 1 48.85 4 17.06
2022-04-14 9930 165000 103 8064150 48.75 49.00 48.70 48.75 0.05 -0.1% 48.70 8 48.80 1 17.05
2022-04-15 9930 189000 112 9131900 48.70 48.70 48.10 48.10 0.65 -1.33% 48.10 1 48.20 1 16.82
2022-04-18 9930 143000 97 6839550 48.10 48.10 47.70 47.70 0.40 -0.83% 47.70 1 47.90 1 16.68
2022-04-19 9930 108439 89 5188518 47.70 48.00 47.70 47.90 0.20 0.42% 47.85 1 47.90 2 16.75
2022-04-20 9930 70000 53 3351600 47.90 48.20 47.55 48.00 0.10 0.21% 48.00 3 48.10 4 16.78
2022-04-21 9930 13653 24 656504 48.00 48.20 48.00 48.00 0.00 0% 48.00 16 48.10 5 16.78
2022-04-22 9930 57000 49 2714150 47.80 47.80 47.50 47.75 0.25 -0.52% 47.70 1 47.75 5 16.70
2022-04-25 9930 189000 134 8888250 47.75 47.75 46.70 46.70 1.05 -2.2% 46.70 9 47.00 3 16.33
2022-04-26 9930 48000 32 2245200 46.70 46.95 46.70 46.80 0.10 0.21% 46.80 1 46.90 2 16.36
2022-04-27 9930 144135 120 6714771 46.60 47.15 46.30 47.00 0.20 0.43% 46.70 1 47.10 2 16.43
2022-04-28 9930 21000 18 985600 47.10 47.10 46.80 47.05 0.05 0.11% 46.95 1 47.05 2 16.45
2022-04-29 9930 54000 42 2553050 47.10 47.40 47.10 47.30 0.25 0.53% 47.25 2 47.30 3 16.54
2022-05-03 9930 108000 75 5140000 47.00 47.95 47.00 47.85 0.55 1.16% 47.75 1 47.85 2 16.73
2022-05-04 9930 53000 46 2546150 47.85 48.20 47.60 48.15 0.30 0.63% 48.15 5 48.20 8 16.84
2022-05-05 9930 71000 46 3409650 48.25 48.25 47.65 48.15 0.00 0% 47.90 1 48.15 1 16.84
2022-05-06 9930 61000 43 2903150 47.30 47.90 47.30 47.75 0.40 -0.83% 47.75 2 47.85 1 16.99
2022-05-09 9930 100627 89 4763213 47.75 47.75 47.10 47.20 0.55 -1.15% 47.15 1 47.20 20 16.80
2022-05-10 9930 137000 67 6470900 47.20 47.40 47.05 47.20 0.00 0% 47.20 6 47.35 5 16.80
2022-05-11 9930 75000 50 3546350 47.15 47.40 47.15 47.20 0.00 0% 47.20 8 47.25 4 16.80
2022-05-12 9930 161000 112 7487150 46.80 46.80 46.30 46.30 0.90 -1.91% 46.30 1 46.35 1 16.48
2022-05-13 9930 77000 49 3571900 46.30 46.65 46.10 46.40 0.10 0.22% 46.35 2 46.40 1 16.51
2022-05-16 9930 68000 60 3168100 46.40 46.90 46.40 46.90 0.50 1.08% 46.60 1 46.95 2 16.69
2022-05-17 9930 54000 49 2539400 46.90 47.30 46.35 47.30 0.40 0.85% 47.15 2 47.30 2 16.83
2022-05-18 9930 92000 83 4348100 47.70 47.70 46.60 47.15 0.15 -0.32% 47.15 1 47.20 6 16.78
2022-05-19 9930 23000 23 1074000 46.85 46.85 46.50 46.75 0.40 -0.85% 46.70 6 46.75 1 16.64
2022-05-20 9930 22000 19 1031200 46.75 47.00 46.75 47.00 0.25 0.53% 46.85 1 46.90 2 16.73
2022-05-23 9930 31000 26 1453950 46.90 47.15 46.75 46.95 0.05 -0.11% 46.95 1 47.10 5 16.71
2022-05-24 9930 16101 18 754690 46.70 46.95 46.70 46.95 0.00 0% 46.85 7 47.00 1 16.71
2022-05-25 9930 113000 73 5359700 46.95 47.85 46.85 47.75 0.80 1.7% 47.70 1 47.75 15 16.99
2022-05-26 9930 62000 50 2967000 47.75 47.95 47.65 47.65 0.10 -0.21% 47.70 1 47.75 17 16.96
2022-05-27 9930 32000 28 1525000 47.80 47.80 47.60 47.65 0.00 0% 47.60 3 47.65 11 16.96
2022-05-30 9930 59000 46 2821750 47.65 47.95 47.65 47.85 0.20 0.42% 47.80 16 47.95 4 17.03
2022-05-31 9930 45000 37 2155950 47.80 48.00 47.80 47.90 0.05 0.1% 47.90 7 47.95 2 17.05
2022-06-01 9930 108000 83 5205900 47.95 48.45 47.90 48.30 0.40 0.84% 48.20 9 48.40 6 17.19
2022-06-02 9930 27000 18 1295050 48.30 48.30 47.85 48.10 0.20 -0.41% 48.05 2 48.25 3 17.12
2022-06-06 9930 51000 43 2444600 47.90 48.30 47.80 47.90 0.20 -0.42% 47.80 3 47.95 1 17.05
2022-06-07 9930 59000 41 2814550 47.90 47.90 47.40 47.65 0.25 -0.52% 47.65 1 47.70 1 16.96
2022-06-08 9930 49000 38 2344100 47.65 48.00 47.65 47.70 0.05 0.1% 47.70 1 47.85 1 16.98
2022-06-09 9930 47000 27 2242600 47.20 48.00 47.20 47.75 0.05 0.1% 47.75 3 47.85 1 16.99
2022-06-10 9930 129000 41 6153600 47.50 47.85 47.50 47.65 0.10 -0.21% 47.65 4 47.75 3 16.96
2022-06-13 9930 96000 74 4530950 47.10 47.50 47.00 47.15 0.50 -1.05% 47.15 1 47.20 4 16.78
2022-06-14 9930 67000 48 3152500 47.20 47.20 47.00 47.00 0.15 -0.32% 46.85 1 47.00 2 16.73
2022-06-15 9930 79000 70 3736350 47.10 47.60 47.00 47.50 0.50 1.06% 47.35 1 47.50 2 16.90
2022-06-16 9930 44000 34 2084250 47.90 47.90 47.00 47.05 0.45 -0.95% 47.05 4 47.20 2 16.74
2022-06-17 9930 36000 32 1692900 47.05 47.20 46.80 46.95 0.10 -0.21% 46.90 7 47.05 3 16.71
2022-06-20 9930 74139 80 3469031 47.00 47.00 46.70 46.70 0.25 -0.53% 46.70 19 46.80 3 16.62
2022-06-21 9930 88000 63 4178950 46.85 47.70 46.85 47.70 1.00 2.14% 47.60 11 47.75 6 16.98
2022-06-22 9930 57000 36 2691450 47.70 47.80 46.95 47.10 0.60 -1.26% 47.10 1 47.35 4 16.76
2022-06-23 9930 98648 82 4675511 47.10 48.15 47.05 47.40 0.30 0.64% 47.10 5 47.45 3 16.87
2022-06-24 9930 111000 101 5310450 47.80 48.00 47.30 47.80 0.40 0.84% 47.35 1 47.75 2 17.01
2022-06-27 9930 57000 51 2732150 48.10 48.15 47.60 47.90 0.10 0.21% 47.70 2 47.90 1 17.05
2022-06-28 9930 34000 28 1626350 47.70 47.95 47.65 47.95 0.05 0.1% 47.75 1 47.95 1 17.06
2022-06-29 9930 34000 27 1620100 47.50 47.85 47.40 47.85 0.10 -0.21% 47.70 1 47.85 2 17.03
2022-06-30 9930 73000 52 3447300 47.85 47.85 47.05 47.35 0.50 -1.04% 47.30 2 47.35 1 16.85
2022-07-01 9930 80670 92 3816560 47.35 47.70 47.05 47.10 0.25 -0.53% 47.10 1 47.35 1 16.76
2022-07-04 9930 85000 58 4012200 47.10 47.45 47.00 47.35 0.25 0.53% 47.25 1 47.30 1 16.85
2022-07-05 9930 118000 81 5624250 47.65 47.70 47.45 47.70 0.35 0.74% 47.65 1 47.70 2 16.98
2022-07-06 9930 65156 47 3078914 47.75 47.75 47.10 47.10 0.60 -1.26% 47.10 1 47.50 11 16.76
2022-07-07 9930 49000 36 2319050 47.10 47.55 46.90 47.30 0.20 0.42% 47.25 2 47.50 8 16.83
2022-07-08 9930 55000 33 2605400 47.25 47.55 47.25 47.30 0.00 0% 47.30 8 47.45 2 16.83
2022-07-11 9930 100000 58 4737400 47.55 47.55 47.25 47.25 0.05 -0.11% 47.20 16 47.30 6 16.81
2022-07-12 9930 110000 67 5172400 47.10 47.20 46.80 47.00 0.25 -0.53% 46.95 1 47.00 15 16.73
2022-07-13 9930 334000 164 15730350 47.05 47.55 46.95 47.55 0.55 1.17% 47.40 2 47.55 25 16.92
2022-07-14 9930 120000 84 5419500 45.05 45.45 45.00 45.15 0.00 -5.05% 45.15 1 45.20 1 16.07
2022-07-15 9930 65000 43 2942200 45.15 45.35 45.10 45.20 0.05 0.11% 45.20 4 45.35 1 16.09
2022-07-18 9930 56000 42 2530950 45.10 45.25 45.05 45.25 0.05 0.11% 45.25 9 45.30 8 16.10
2022-07-19 9930 56000 38 2536800 45.30 45.40 45.25 45.30 0.05 0.11% 45.30 1 45.35 1 16.12
2022-07-20 9930 63000 45 2859050 45.30 45.50 45.30 45.30 0.00 0% 45.30 23 45.35 5 16.12
2022-07-21 9930 26000 19 1178700 45.30 45.40 45.30 45.40 0.10 0.22% 45.35 2 45.40 1 16.16
2022-07-22 9930 49267 51 2233610 45.40 45.40 45.25 45.35 0.05 -0.11% 45.35 2 45.40 1 16.14
2022-07-25 9930 41000 32 1864100 45.25 45.65 45.25 45.60 0.25 0.55% 45.55 1 45.60 2 16.23
2022-07-26 9930 29000 24 1321750 45.55 45.65 45.50 45.65 0.05 0.11% 45.60 2 45.70 2 16.25
2022-07-27 9930 29000 25 1328600 45.70 45.90 45.70 45.85 0.20 0.44% 45.80 10 45.85 15 16.32
2022-07-28 9930 26000 22 1196750 45.85 46.10 45.85 46.10 0.25 0.55% 46.05 12 46.10 2 16.41
2022-07-29 9930 56000 39 2600450 46.20 46.65 46.20 46.65 0.55 1.19% 46.60 8 46.65 12 16.60
2022-08-01 9930 64000 47 2993150 46.65 47.00 46.30 46.70 0.05 0.11% 46.65 18 46.70 4 16.62
2022-08-02 9930 70000 42 3243400 46.30 46.40 46.30 46.30 0.40 -0.86% 46.30 22 46.35 4 16.48
2022-08-03 9930 42000 31 1954000 46.30 46.90 46.20 46.45 0.15 0.32% 46.40 5 46.50 2 16.53
2022-08-04 9930 59000 33 2728050 46.40 46.50 45.90 46.20 0.25 -0.54% 46.10 3 46.20 2 16.44
2022-08-05 9930 51943 40 2407521 46.70 46.70 46.30 46.30 0.10 0.22% 46.30 5 46.35 1 15.48
2022-08-08 9930 44000 33 2023250 45.95 46.25 45.85 46.15 0.15 -0.32% 46.05 5 46.15 1 15.43
2022-08-09 9930 36000 27 1663650 46.05 46.50 46.00 46.30 0.15 0.33% 46.25 1 46.30 2 15.48
2022-08-10 9930 65488 58 3042211 46.05 47.15 46.05 46.75 0.45 0.97% 46.50 1 46.75 1 15.64
2022-08-11 9930 49000 27 2288500 46.80 46.80 46.60 46.65 0.10 -0.21% 46.60 8 46.70 1 15.60
2022-08-12 9930 29000 24 1357550 46.65 47.00 46.65 46.90 0.25 0.54% 46.85 1 46.95 8 15.69
2022-08-15 9930 40000 31 1878500 46.95 47.00 46.90 46.90 0.00 0% 46.80 1 46.95 6 15.69
2022-08-16 9930 27000 23 1264550 47.00 47.00 46.60 46.65 0.25 -0.53% 46.65 1 46.80 1 15.60
2022-08-17 9930 85000 62 3976300 46.70 47.00 46.65 46.65 0.00 0% 46.65 23 46.70 1 15.60
2022-08-18 9930 58000 39 2724400 46.70 47.10 46.70 47.05 0.40 0.86% 46.95 1 47.10 8 15.74
2022-08-19 9930 82000 53 3858350 46.95 47.25 46.80 47.20 0.15 0.32% 47.05 3 47.20 11 15.79
2022-08-22 9930 58729 79 2763715 47.00 47.20 47.00 47.10 0.10 -0.21% 47.05 1 47.15 3 15.75
2022-08-23 9930 45000 29 2116250 46.90 47.10 46.90 47.00 0.10 -0.21% 47.00 1 47.05 47 15.72
2022-08-24 9930 48000 24 2259300 47.00 47.20 46.95 47.10 0.10 0.21% 47.10 3 47.15 3 15.75
2022-08-25 9930 61000 35 2875150 47.10 47.25 47.10 47.10 0.00 0% 47.05 9 47.15 1 15.75
2022-08-26 9930 39000 26 1842300 47.15 47.25 47.15 47.25 0.15 0.32% 47.20 2 47.25 1 15.80
2022-08-29 9930 49000 39 2300000 47.10 47.10 46.80 47.00 0.25 -0.53% 46.95 3 47.00 1 15.72
2022-08-30 9930 59000 40 2784250 46.90 47.30 46.85 47.30 0.30 0.64% 47.25 1 47.30 3 15.82
2022-08-31 9930 52000 31 2461150 47.30 47.50 47.10 47.20 0.10 -0.21% 47.20 1 47.30 1 15.79
2022-09-01 9930 78031 87 3665754 46.90 47.35 46.85 47.20 0.00 0% 46.95 2 47.20 1 15.79
2022-09-02 9930 66000 40 3131700 47.25 48.00 46.95 47.50 0.30 0.64% 47.40 2 47.45 2 15.89
2022-09-05 9930 33000 24 1568300 47.50 47.60 47.40 47.40 0.10 -0.21% 47.40 1 47.45 2 15.85
2022-09-06 9930 21000 17 993900 47.40 47.40 47.20 47.35 0.05 -0.11% 47.30 1 47.35 1 15.84
2022-09-07 9930 71000 61 3344550 47.20 47.35 46.95 47.30 0.05 -0.11% 47.00 1 47.30 2 15.82
2022-09-08 9930 28000 20 1318800 47.15 47.35 47.00 47.20 0.10 -0.21% 47.15 1 47.20 1 15.79
2022-09-12 9930 30000 26 1414150 47.20 47.30 47.00 47.15 0.05 -0.11% 47.10 1 47.15 7 15.77
2022-09-13 9930 26000 18 1226750 47.15 47.20 47.15 47.15 0.00 0% 47.15 20 47.20 14 15.77
2022-09-14 9930 95000 68 4470000 47.15 47.15 47.00 47.00 0.15 -0.32% 47.00 17 47.05 1 15.72
2022-09-15 9930 61000 39 2876500 47.00 47.25 47.00 47.25 0.25 0.53% 47.20 1 47.25 5 15.80
2022-09-16 9930 32000 16 1506950 47.05 47.30 47.05 47.15 0.10 -0.21% 47.05 18 47.15 1 15.77
2022-09-19 9930 50180 43 2361234 47.15 47.25 46.90 47.20 0.05 0.11% 47.00 2 47.20 5 15.79
2022-09-20 9930 33000 29 1553400 47.20 47.20 47.00 47.15 0.05 -0.11% 47.00 7 47.05 1 15.77
2022-09-21 9930 80000 67 3751200 47.15 47.15 46.50 46.60 0.55 -1.17% 46.60 4 46.95 2 15.59
2022-09-22 9930 111000 91 5138150 46.40 46.85 46.05 46.70 0.10 0.21% 46.55 1 46.70 1 15.62
2022-09-23 9930 29000 22 1356900 46.70 47.05 46.60 46.85 0.15 0.32% 46.75 1 46.80 1 15.67
2022-09-26 9930 86000 65 4001800 46.85 46.85 46.15 46.45 0.40 -0.85% 46.40 2 46.50 1 15.54
2022-09-27 9930 114000 87 5244600 46.20 46.30 45.80 46.20 0.25 -0.54% 46.10 1 46.20 1 15.45
2022-09-28 9930 145000 96 6626950 46.25 46.25 45.30 45.60 0.60 -1.3% 45.50 2 45.70 1 15.25
2022-09-29 9930 105000 88 4782600 45.80 45.85 45.30 45.60 0.00 0% 45.60 3 45.90 3 15.25
2022-09-30 9930 127000 115 5745000 45.50 45.60 45.00 45.20 0.40 -0.88% 45.20 2 45.40 1 15.12
2022-10-03 9930 45000 43 2022800 44.90 45.20 44.80 44.95 0.25 -0.55% 44.90 11 45.05 1 15.03
2022-10-04 9930 38527 49 1742824 45.00 45.45 45.00 45.20 0.25 0.56% 45.15 2 45.30 1 15.12
2022-10-05 9930 65000 42 2947850 45.20 45.60 45.20 45.25 0.05 0.11% 45.25 4 45.40 1 15.13
2022-10-06 9930 36000 31 1629400 45.30 45.50 45.10 45.20 0.05 -0.11% 45.20 1 45.25 1 15.12
2022-10-07 9930 35000 29 1583250 45.50 45.50 45.10 45.25 0.05 0.11% 45.25 1 45.30 1 15.13
2022-10-11 9930 51000 45 2294100 45.25 45.25 44.85 45.00 0.25 -0.55% 44.95 1 45.10 3 15.05
2022-10-12 9930 64000 38 2867850 44.90 45.15 44.55 45.15 0.15 0.33% 45.05 2 45.10 3 15.10
2022-10-13 9930 146000 82 6512600 45.00 45.00 44.50 44.60 0.55 -1.22% 44.45 8 44.60 1 14.92
2022-10-14 9930 42000 32 1884700 44.60 45.00 44.60 44.95 0.35 0.78% 44.90 2 44.95 2 15.03
2022-10-17 9930 65000 42 2895400 44.75 44.80 44.45 44.60 0.35 -0.78% 44.55 3 44.70 4 14.92
2022-10-18 9930 62000 48 2771000 44.60 44.90 44.50 44.55 0.05 -0.11% 44.55 5 44.85 1 14.90
2022-10-19 9930 78000 55 3482550 44.70 44.70 44.60 44.70 0.15 0.34% 44.60 11 44.70 9 14.95
2022-10-20 9930 64000 48 2846000 44.55 44.55 44.30 44.50 0.20 -0.45% 44.45 14 44.50 1 14.88
2022-10-21 9930 41000 29 1826300 44.40 44.65 44.40 44.50 0.00 0% 44.45 15 44.60 2 14.88
2022-10-24 9930 56000 46 2518050 44.80 45.45 44.75 45.05 0.55 1.24% 44.95 1 45.05 4 15.07
2022-10-25 9930 61000 51 2739100 45.05 45.05 44.65 44.90 0.15 -0.33% 44.80 2 44.95 8 15.02
2022-10-26 9930 76000 57 3420150 44.85 45.15 44.70 45.00 0.10 0.22% 44.95 3 45.10 1 15.05
2022-10-27 9930 95000 44 4282850 45.00 45.15 45.00 45.15 0.15 0.33% 45.05 1 45.15 32 15.10
2022-10-28 9930 66315 54 2975413 45.30 45.30 44.70 44.70 0.45 -1% 44.70 1 44.95 1 14.95
2022-10-31 9930 30000 29 1343750 44.95 45.00 44.60 44.65 0.05 -0.11% 44.65 3 44.90 2 14.93
2022-11-01 9930 41000 25 1838450 44.70 44.95 44.70 44.90 0.25 0.56% 44.85 1 44.90 4 15.02
2022-11-02 9930 28000 12 1251400 44.70 44.85 44.60 44.80 0.10 -0.22% 44.80 3 44.85 3 14.98
2022-11-03 9930 21000 18 939000 44.65 44.80 44.65 44.70 0.10 -0.22% 44.80 1 44.90 5 14.95
2022-11-04 9930 65000 23 2921550 44.80 45.00 44.70 44.95 0.25 0.56% 44.95 1 45.05 2 14.05
2022-11-07 9930 22000 18 993850 45.25 45.30 45.05 45.10 0.15 0.33% 45.15 1 45.20 6 14.09
2022-11-08 9930 31000 21 1400200 45.15 45.25 45.10 45.20 0.10 0.22% 45.15 1 45.20 3 14.12
2022-11-09 9930 43000 25 1948850 45.30 45.45 45.25 45.40 0.20 0.44% 45.30 1 45.40 2 14.19
2022-11-10 9930 9731 21 441720 45.40 45.40 45.35 45.35 0.05 -0.11% 45.30 1 45.35 5 14.17
2022-11-11 9930 62000 41 2820200 45.40 45.75 45.40 45.50 0.15 0.33% 45.45 1 45.50 5 14.22
2022-11-14 9930 60000 41 2740350 45.50 45.90 45.45 45.70 0.20 0.44% 45.60 2 45.70 1 14.28
2022-11-15 9930 31000 27 1414100 45.55 45.80 45.50 45.80 0.10 0.22% 45.50 2 45.80 1 14.31
2022-11-16 9930 50000 42 2274350 45.60 45.80 45.25 45.25 0.55 -1.2% 45.20 1 45.80 13 14.14
2022-11-17 9930 9000 9 408600 45.40 45.55 45.35 45.55 0.30 0.66% 45.45 1 45.50 2 14.23
2022-11-18 9930 16000 10 727700 45.20 45.55 45.20 45.50 0.05 -0.11% 45.50 1 45.55 1 14.22
2022-11-21 9930 20000 17 906750 45.30 45.45 45.30 45.45 0.05 -0.11% 45.40 1 45.45 4 14.20
2022-11-22 9930 35000 29 1588750 45.45 45.45 45.30 45.30 0.15 -0.33% 45.30 2 45.45 4 14.16
2022-11-23 9930 43000 24 1960650 45.40 45.70 45.40 45.60 0.30 0.66% 45.55 1 45.60 1 14.25
2022-11-24 9930 63000 46 2884650 45.60 45.90 45.60 45.90 0.30 0.66% 45.80 2 45.90 6 14.34
2022-11-25 9930 24000 19 1101200 45.95 46.00 45.80 45.80 0.10 -0.22% 45.80 6 45.85 1 14.31
2022-11-28 9930 28000 26 1273400 45.50 45.60 45.35 45.60 0.20 -0.44% 45.40 2 45.75 2 14.25
2022-11-29 9930 44000 38 2000650 45.70 45.75 45.35 45.35 0.25 -0.55% 45.35 7 45.55 1 14.17
2022-11-30 9930 63000 44 2877750 45.55 45.85 45.40 45.85 0.50 1.1% 45.75 1 45.85 3 14.33
2022-12-01 9930 61000 48 2797750 45.85 46.00 45.65 45.95 0.10 0.22% 45.95 2 46.00 24 14.36
2022-12-02 9930 29000 21 1331300 45.90 45.95 45.85 45.90 0.05 -0.11% 45.90 7 45.95 2 14.34
2022-12-05 9930 34000 30 1556300 45.80 45.90 45.70 45.75 0.15 -0.33% 45.75 3 45.80 1 14.30
2022-12-06 9930 17000 14 779000 45.80 45.85 45.75 45.80 0.05 0.11% 45.75 5 45.80 1 14.31
2022-12-07 9930 28000 26 1279450 45.80 45.80 45.50 45.65 0.15 -0.33% 45.60 3 45.80 5 14.27
2022-12-08 9930 40000 29 1824250 45.50 45.75 45.50 45.75 0.10 0.22% 45.55 5 45.75 6 14.30
2022-12-09 9930 83000 61 3813700 45.75 46.10 45.55 46.10 0.35 0.77% 46.05 2 46.10 1 14.41
2022-12-12 9930 81000 69 3754150 46.25 46.50 46.00 46.15 0.05 0.11% 46.15 8 46.25 1 14.42
2022-12-13 9930 74782 52 4207424 56.00 56.30 56.00 56.20 0.20 21.78% 56.20 8 56.30 2 18.07
2022-12-14 9930 80000 49 3718350 46.45 46.55 46.30 46.50 0.25 -17.26% 46.35 2 46.55 4 14.53
2022-12-15 9930 21000 20 974600 46.35 46.50 46.25 46.35 0.15 -0.32% 46.30 2 46.35 1 14.48
2022-12-16 9930 51000 38 2354250 45.95 46.35 45.95 46.00 0.35 -0.76% 46.00 8 46.20 1 14.38
2022-12-19 9930 37000 32 1707700 45.65 46.35 45.65 46.30 0.30 0.65% 46.25 1 46.30 1 14.47
2022-12-20 9930 26000 26 1197450 46.25 46.35 45.80 46.35 0.05 0.11% 45.95 2 46.05 1 14.48
2022-12-21 9930 34000 20 1572550 46.30 46.35 46.10 46.20 0.15 -0.32% 46.15 3 46.35 2 14.44
2022-12-22 9930 33000 29 1530050 46.40 46.45 46.20 46.40 0.20 0.43% 46.40 17 46.45 1 14.50
2022-12-23 9930 44000 34 2040450 46.05 46.45 46.05 46.30 0.10 -0.22% 46.25 2 46.40 1 14.47
2022-12-26 9930 26000 17 1201400 46.35 46.35 46.10 46.20 0.10 -0.22% 46.15 1 46.25 2 14.44
2022-12-27 9930 31000 9 1433950 46.20 46.30 46.20 46.30 0.10 0.22% 46.20 3 46.30 4 14.47
2022-12-28 9930 28000 21 1292900 46.05 46.35 46.00 46.05 0.25 -0.54% 46.10 1 46.15 1 14.39
2022-12-29 9930 35000 29 1608400 46.00 46.10 45.80 46.00 0.05 -0.11% 45.90 5 46.10 2 14.38
2022-12-30 9930 27000 20 1245900 46.00 46.20 46.00 46.00 0.00 0% 46.10 1 46.20 5 14.38