中鼎(9933)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　　37.10
0
0%		37.20
0.1
0.27%		37.25
0.05
0.13%		37.25
0
0%		37.65
0.4
1.07%		 　38.05
0.4
1.06%		38.60
0.55
1.45%		38.40
-0.2
-0.52%		38.60
0.2
0.52%		38.40
-0.2
-0.52%		 　38.30
-0.1
-0.26%		38.30
0
0%		38.50
0.2
0.52%		38.80
0.3
0.78%		38.50
-0.3
-0.77%		 　38.40
-0.1
-0.26%		38.05
-0.35
-0.91%		38.35
0.3
0.79%		 38.42
2 月　　　　　　39.70
1.35
3.52%		39.65
-0.05
-0.13%		39.65
0
0%		39.90
0.25
0.63%		40.05
0.15
0.38%		 　40.20
0.15
0.37%		40.65
0.45
1.12%		41.00
0.35
0.86%		41.10
0.1
0.24%		41.45
0.35
0.85%		 　41.50
0.05
0.12%		40.95
-0.55
-1.33%		40.70
-0.25
-0.61%		40.15
-0.55
-1.35%		41.15
1
2.49%		 40.82
3 月41.55
0.4
0.97%		41.40
-0.15
-0.36%		41.70
0.3
0.72%		 　　40.65
-1.05
-2.52%		40.40
-0.25
-0.62%		41.90
1.5
3.71%		42.55
0.65
1.55%		44.15
1.6
3.76%		 　44.85
0.7
1.59%		45.10
0.25
0.56%		45.40
0.3
0.67%		44.80
-0.6
-1.32%		44.00
-0.8
-1.79%		 　45.00
1
2.27%		44.90
-0.1
-0.22%		44.25
-0.65
-1.45%		45.00
0.75
1.69%		46.50
1.5
3.33%		 　46.05
-0.45
-0.97%		47.00
0.95
2.06%		46.25
-0.75
-1.6%		46.35
0.1
0.22%		44.09
4 月46.20
-0.15
-0.32%		 　　　46.00
-0.2
-0.43%		45.50
-0.5
-1.09%		45.95
0.45
0.99%		 　45.75
-0.2
-0.44%		46.50
0.75
1.64%		46.45
-0.05
-0.11%		46.55
0.1
0.22%		46.30
-0.25
-0.54%		 　45.75
-0.55
-1.19%		47.15
1.4
3.06%		47.30
0.15
0.32%		46.70
-0.6
-1.27%		47.80
1.1
2.36%		 　46.80
-1
-2.09%		46.70
-0.1
-0.21%		45.20
-1.5
-3.21%		45.60
0.4
0.88%		46.60
1
2.19%		 46.3
5 月　　46.20
-0.4
-0.86%		46.10
-0.1
-0.22%		47.80
1.7
3.69%		49.15
1.35
2.82%		 　48.25
-0.9
-1.83%		47.55
-0.7
-1.45%		47.60
0.05
0.11%		45.50
-2.1
-4.41%		46.45
0.95
2.09%		 　46.00
-0.45
-0.97%		46.50
0.5
1.09%		46.65
0.15
0.32%		45.60
-1.05
-2.25%		45.20
-0.4
-0.88%		 　43.65
-1.55
-3.43%		43.70
0.05
0.11%		44.90
1.2
2.75%		45.00
0.1
0.22%		45.60
0.6
1.33%		 　46.20
0.6
1.32%		46.70
0.5
1.08%		46.18
6 月45.75
-0.95
-2.03%		45.25
-0.5
-1.09%		 　　45.25
0
0%		45.30
0.05
0.11%		45.80
0.5
1.1%		46.15
0.35
0.76%		46.00
-0.15
-0.33%		 　45.75
-0.25
-0.54%		46.30
0.55
1.2%		47.60
1.3
2.81%		48.00
0.4
0.84%		48.10
0.1
0.21%		 　47.75
-0.35
-0.73%		49.00
1.25
2.62%		48.90
-0.1
-0.2%		47.05
-1.85
-3.78%		46.55
-0.5
-1.06%		 　46.65
0.1
0.21%		46.25
-0.4
-0.86%		46.05
-0.2
-0.43%		44.90
-1.15
-2.5%		 46.39
7 月42.40
-2.5
-5.57%		 　41.15
-1.25
-2.95%		41.30
0.15
0.36%		40.10
-1.2
-2.91%		40.90
0.8
2%		41.85
0.95
2.32%		 　42.05
0.2
0.48%		41.70
-0.35
-0.83%		41.55
-0.15
-0.36%		42.20
0.65
1.56%		41.90
-0.3
-0.71%		 　42.00
0.1
0.24%		41.95
-0.05
-0.12%		41.40
-0.55
-1.31%		41.30
-0.1
-0.24%		41.60
0.3
0.73%		 　42.60
1
2.4%		42.90
0.3
0.7%		44.75
1.85
4.31%		44.15
-0.6
-1.34%		44.45
0.3
0.68%		 42.22
8 月44.00
-0.45
-1.01%		43.65
-0.35
-0.8%		43.65
0
0%		42.50
-1.15
-2.63%		43.60
1.1
2.59%		 　43.45
-0.15
-0.34%		43.85
0.4
0.92%		44.10
0.25
0.57%		44.50
0.4
0.91%		44.60
0.1
0.22%		 　44.60
0
0%		45.00
0.4
0.9%		45.65
0.65
1.44%		45.55
-0.1
-0.22%		45.35
-0.2
-0.44%		 　45.20
-0.15
-0.33%		44.95
-0.25
-0.55%		45.00
0.05
0.11%		44.95
-0.05
-0.11%		45.95
1
2.22%		 　45.30
-0.65
-1.41%		45.35
0.05
0.11%		45.05
-0.3
-0.66%		44.61
9 月44.60
-0.45
-1%		45.95
1.35
3.03%		 　48.85
2.9
6.31%		48.35
-0.5
-1.02%		48.40
0.05
0.1%		47.80
-0.6
-1.24%		 　　47.55
-0.25
-0.52%		47.60
0.05
0.11%		47.30
-0.3
-0.63%		47.85
0.55
1.16%		47.65
-0.2
-0.42%		 　46.85
-0.8
-1.68%		48.30
1.45
3.09%		48.90
0.6
1.24%		49.50
0.6
1.23%		49.00
-0.5
-1.01%		 　47.25
-1.75
-3.57%		48.00
0.75
1.59%		46.05
-1.95
-4.06%		46.70
0.65
1.41%		45.60
-1.1
-2.36%		 47.48
10 月　　45.85
0.25
0.55%		45.95
0.1
0.22%		46.05
0.1
0.22%		45.80
-0.25
-0.54%		46.60
0.8
1.75%		 　　45.85
-0.75
-1.61%		45.35
-0.5
-1.09%		44.15
-1.2
-2.65%		44.40
0.25
0.57%		 　44.45
0.05
0.11%		45.20
0.75
1.69%		46.20
1
2.21%		45.60
-0.6
-1.3%		46.20
0.6
1.32%		 　45.40
-0.8
-1.73%		45.95
0.55
1.21%		46.60
0.65
1.41%		47.35
0.75
1.61%		46.65
-0.7
-1.48%		 46.90
0.25
0.54%		45.84
11 月47.30
0.4
0.85%		47.40
0.1
0.21%		42.70
-4.7
-9.92%		40.10
-2.6
-6.09%		 　38.60
-1.5
-3.74%		38.90
0.3
0.78%		38.80
-0.1
-0.26%		38.70
-0.1
-0.26%		39.10
0.4
1.03%		 　40.25
1.15
2.94%		40.00
-0.25
-0.62%		39.75
-0.25
-0.63%		39.90
0.15
0.38%		39.55
-0.35
-0.88%		 　40.15
0.6
1.52%		39.80
-0.35
-0.87%		40.25
0.45
1.13%		40.20
-0.05
-0.12%		40.40
0.2
0.5%		 　40.40
0
0%		40.40
0
0%		40.65
0.25
0.62%		 40.53
12 月41.70
1.05
2.58%		41.80
0.1
0.24%		 　41.30
-0.5
-1.2%		42.05
0.75
1.82%		42.15
0.1
0.24%		43.05
0.9
2.14%		42.65
-0.4
-0.93%		 　43.35
0.7
1.64%		44.35
1
2.31%		42.85
-1.5
-3.38%		42.85
0
0%		42.80
-0.05
-0.12%		 　42.30
-0.5
-1.17%		41.35
-0.95
-2.25%		41.50
0.15
0.36%		41.60
0.1
0.24%		41.85
0.25
0.6%		 　42.20
0.35
0.84%		42.00
-0.2
-0.47%		42.00
0
0%		42.15
0.15
0.36%		41.85
-0.3
-0.71%		　42.26

說明:最高漲幅:6.31%最低跌幅:-9.92% 最高價:49.50最低價:37.10平均價:43.75,灰色底表示週末,漲158天(91.05)元,跌137天(-85.7)元,平盤14天
6%=2,4%=10,3%=13,2%=30,1%=63,0%=54,-0%=1,-1%=3,-2%=7,-3%=12,-4%=16,-5%=34,-6%=64,

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 9933 812886 509 30238994 37.30 37.30 37.10 37.10 0.10 0% 37.05 31 37.10 128 21.95
2022-01-04 9933 927567 606 34469626 37.10 37.30 37.00 37.20 0.10 0.27% 37.15 3 37.20 209 22.01
2022-01-05 9933 1159443 741 43189740 37.20 37.35 37.10 37.25 0.05 0.13% 37.20 103 37.25 21 22.04
2022-01-06 9933 1025931 773 38241852 37.10 37.35 37.10 37.25 0.00 0% 37.20 22 37.25 10 22.04
2022-01-07 9933 2256590 1692 85085538 37.50 38.00 37.45 37.65 0.40 1.07% 37.60 5 37.65 4 22.28
2022-01-10 9933 2647964 1801 100626579 37.65 38.20 37.60 38.05 0.40 1.06% 38.00 6 38.05 60 22.51
2022-01-11 9933 4134463 2291 159633471 38.50 38.80 38.25 38.60 0.55 1.45% 38.55 22 38.60 4 22.84
2022-01-12 9933 2159413 1445 82885055 38.60 38.65 38.05 38.40 0.20 -0.52% 38.35 24 38.40 84 22.72
2022-01-13 9933 1786255 1259 68844559 38.45 38.60 38.35 38.60 0.20 0.52% 38.55 70 38.60 58 22.84
2022-01-14 9933 1717024 1148 66135905 38.70 38.85 38.35 38.40 0.20 -0.52% 38.40 23 38.45 2 22.72
2022-01-17 9933 1098557 859 42086809 38.45 38.55 38.25 38.30 0.10 -0.26% 38.30 1 38.35 4 22.66
2022-01-18 9933 1342915 1445 51413900 38.25 38.40 38.15 38.30 0.00 0% 38.20 2 38.30 6 22.66
2022-01-19 9933 2216332 1475 85149420 38.35 38.80 38.20 38.50 0.20 0.52% 38.45 6 38.50 42 22.78
2022-01-20 9933 1615738 1071 62488839 38.50 38.80 38.30 38.80 0.30 0.78% 38.75 29 38.80 106 22.96
2022-01-21 9933 1202742 794 46515763 38.80 38.85 38.50 38.50 0.30 -0.77% 38.50 81 38.55 2 22.78
2022-01-24 9933 1477285 1409 56517010 38.40 38.45 38.05 38.40 0.10 -0.26% 38.35 29 38.40 24 22.72
2022-01-25 9933 1911087 1817 72783619 38.40 38.40 37.95 38.05 0.35 -0.91% 38.00 5 38.10 66 22.51
2022-01-26 9933 1350509 1032 51763790 38.00 38.45 38.00 38.35 0.30 0.79% 38.30 29 38.35 3 22.69
2022-02-07 9933 4741474 2664 185633246 38.40 39.75 38.40 39.70 1.35 3.52% 39.65 28 39.70 84 23.49
2022-02-08 9933 3579298 2116 141566691 39.45 39.70 39.25 39.65 0.05 -0.13% 39.60 22 39.70 290 23.46
2022-02-09 9933 3243020 2104 128306446 39.65 39.80 39.05 39.65 0.00 0% 39.65 19 39.70 18 23.46
2022-02-10 9933 2290951 2002 91229386 39.60 39.90 39.55 39.90 0.25 0.63% 39.85 7 39.90 26 23.61
2022-02-11 9933 3710175 2179 148832475 39.80 40.50 39.70 40.05 0.15 0.38% 40.05 24 40.10 1 23.70
2022-02-14 9933 2909804 1824 116463219 39.95 40.20 39.75 40.20 0.15 0.37% 40.15 34 40.20 142 23.79
2022-02-15 9933 3932551 3321 160040242 40.20 41.00 40.20 40.65 0.45 1.12% 40.60 79 40.65 11 24.05
2022-02-16 9933 2776687 2169 113398269 40.65 41.00 40.40 41.00 0.35 0.86% 40.95 49 41.00 553 24.26
2022-02-17 9933 4414666 3000 182497593 41.00 41.75 41.00 41.10 0.10 0.24% 41.10 17 41.15 7 24.32
2022-02-18 9933 1936101 1365 80042741 41.05 41.45 40.85 41.45 0.35 0.85% 41.40 24 41.45 109 24.53
2022-02-21 9933 1551147 1110 64255246 41.35 41.55 41.20 41.50 0.05 0.12% 41.45 17 41.50 194 24.56
2022-02-22 9933 2816687 2173 115513990 41.45 41.45 40.60 40.95 0.55 -1.33% 40.95 2 41.00 266 24.23
2022-02-23 9933 2593407 2293 106017159 41.00 41.50 40.60 40.70 0.25 -0.61% 40.70 8 40.75 2 24.08
2022-02-24 9933 3723925 2198 149416816 40.50 40.60 39.60 40.15 0.55 -1.35% 40.10 1 40.15 12 23.76
2022-02-25 9933 3164079 2315 128832334 40.05 41.15 40.05 41.15 1.00 2.49% 41.10 1 41.15 68 24.35
2022-03-01 9933 1788023 1179 74147223 41.50 41.70 41.20 41.55 0.40 0.97% 41.50 5 41.55 47 24.59
2022-03-02 9933 1449000 970 60048650 41.50 41.55 41.20 41.40 0.15 -0.36% 41.40 2 41.45 18 24.50
2022-03-03 9933 1781000 996 74072350 41.40 41.70 41.40 41.70 0.30 0.72% 41.65 9 41.70 93 24.67
2022-03-07 9933 2749399 2092 111690517 41.40 41.40 40.25 40.65 0.85 -2.52% 40.65 63 40.70 15 24.05
2022-03-08 9933 2299547 2255 92902470 40.00 40.80 40.00 40.40 0.25 -0.62% 40.35 23 40.40 43 23.91
2022-03-09 9933 3805854 2673 157624368 40.60 41.90 40.60 41.90 1.50 3.71% 41.85 2 41.90 129 19.49
2022-03-10 9933 5607072 2841 238662118 42.20 42.90 42.20 42.55 0.65 1.55% 42.55 26 42.60 34 19.79
2022-03-11 9933 9720000 4511 425366650 42.95 44.50 42.90 44.15 1.60 3.76% 44.10 72 44.15 120 20.53
2022-03-14 9933 6500000 3433 289466900 44.15 44.85 44.10 44.85 0.70 1.59% 44.80 15 44.85 39 20.86
2022-03-15 9933 6762000 3599 304618800 44.95 45.50 43.95 45.10 0.25 0.56% 45.05 6 45.10 1 20.98
2022-03-16 9933 4439000 2712 200372100 45.10 45.40 44.60 45.40 0.30 0.67% 45.40 21 45.45 133 21.12
2022-03-17 9933 4297000 2631 194315000 45.80 45.80 44.65 44.80 0.60 -1.32% 44.75 60 44.80 28 20.84
2022-03-18 9933 4855000 2357 215757850 45.00 45.35 44.00 44.00 0.80 -1.79% 44.00 120 44.25 5 20.47
2022-03-21 9933 3599000 2044 161606450 44.10 45.45 44.10 45.00 1.00 2.27% 44.90 6 45.00 137 20.93
2022-03-22 9933 1856000 1178 83363400 45.00 45.25 44.60 44.90 0.10 -0.22% 44.85 18 44.90 15 20.88
2022-03-23 9933 2224000 1447 98696100 44.90 44.90 44.20 44.25 0.65 -1.45% 44.20 67 44.25 8 20.58
2022-03-24 9933 2975000 1744 133111800 44.20 45.00 44.10 45.00 0.75 1.69% 44.95 36 45.00 241 20.93
2022-03-25 9933 7875000 4383 363756600 45.20 46.50 45.20 46.50 1.50 3.33% 46.45 39 46.50 223 21.63
2022-03-28 9933 3160000 1771 145111850 46.50 46.80 45.50 46.05 0.45 -0.97% 46.00 2 46.05 51 21.42
2022-03-29 9933 4786000 2711 224705050 46.15 47.30 46.15 47.00 0.95 2.06% 47.00 64 47.05 16 21.86
2022-03-30 9933 3172000 1986 147326200 47.50 47.50 46.00 46.25 0.75 -1.6% 46.20 9 46.25 5 21.51
2022-03-31 9933 1309000 820 60645350 46.50 46.50 46.10 46.35 0.10 0.22% 46.25 1 46.35 78 21.56
2022-04-01 9933 1871000 1270 86176800 46.50 46.50 45.40 46.20 0.15 -0.32% 46.15 17 46.20 6 21.49
2022-04-06 9933 1968000 1168 90465200 45.60 46.20 45.50 46.00 0.20 -0.43% 45.95 2 46.00 62 21.40
2022-04-07 9933 2060275 2654 93822394 46.00 46.20 45.05 45.50 0.50 -1.09% 45.40 8 45.50 24 21.16
2022-04-08 9933 1317000 867 60166700 45.50 45.95 45.30 45.95 0.45 0.99% 45.90 6 45.95 3 21.37
2022-04-11 9933 1662000 1037 76108800 46.00 46.40 45.50 45.75 0.20 -0.44% 45.70 7 45.75 5 21.28
2022-04-12 9933 3201000 1695 147820150 45.65 46.50 45.25 46.50 0.75 1.64% 46.45 17 46.50 247 21.63
2022-04-13 9933 1796000 1215 83633300 46.60 46.90 46.30 46.45 0.05 -0.11% 46.40 39 46.45 2 21.60
2022-04-14 9933 1801000 1159 83708500 46.20 46.70 46.10 46.55 0.10 0.22% 46.50 13 46.55 6 21.65
2022-04-15 9933 1041000 706 48303250 46.40 46.55 46.20 46.30 0.25 -0.54% 46.25 13 46.30 3 21.53
2022-04-18 9933 1349000 927 62063950 46.35 46.45 45.70 45.75 0.55 -1.19% 45.75 4 45.80 18 21.28
2022-04-19 9933 4619994 2622 216546729 45.80 47.20 45.80 47.15 1.40 3.06% 47.10 38 47.15 98 21.93
2022-04-20 9933 2521000 1560 118736950 47.15 47.35 46.70 47.30 0.15 0.32% 47.15 1 47.30 73 22.00
2022-04-21 9933 2520513 2725 117629459 47.35 47.35 46.00 46.70 0.60 -1.27% 46.35 1 46.70 8 21.72
2022-04-22 9933 4174000 2130 197676000 46.15 48.20 45.80 47.80 1.10 2.36% 47.60 23 47.80 38 22.23
2022-04-25 9933 1871000 1317 87775150 47.70 47.70 46.45 46.80 1.00 -2.09% 46.75 54 46.85 1 21.77
2022-04-26 9933 1381000 922 64646700 46.80 47.10 46.45 46.70 0.10 -0.21% 46.70 79 46.75 1 21.72
2022-04-27 9933 2972939 2046 135186256 46.05 46.05 44.90 45.20 1.50 -3.21% 45.15 16 45.20 3 21.02
2022-04-28 9933 1123000 786 51315550 45.15 45.95 45.15 45.60 0.40 0.88% 45.60 3 45.65 4 21.21
2022-04-29 9933 1611000 922 74598650 45.85 46.60 45.80 46.60 1.00 2.19% 46.50 1 46.60 5 21.67
2022-05-03 9933 1465000 1145 68079150 46.70 46.70 46.15 46.20 0.40 -0.86% 46.20 84 46.25 1 21.49
2022-05-04 9933 971000 692 44852400 46.25 46.50 46.05 46.10 0.10 -0.22% 46.10 4 46.20 1 21.44
2022-05-05 9933 4042000 2171 192148600 46.70 48.30 46.65 47.80 1.70 3.69% 47.75 71 47.80 63 22.23
2022-05-06 9933 8075000 4666 394266350 47.70 49.75 46.85 49.15 1.35 2.82% 49.15 9 49.20 19 15.03
2022-05-09 9933 3068165 2348 149497460 49.00 49.50 48.00 48.25 0.90 -1.83% 48.20 34 48.25 1 14.76
2022-05-10 9933 3138000 1946 147986600 47.70 47.80 46.40 47.55 0.70 -1.45% 47.50 4 47.55 25 14.54
2022-05-11 9933 1583000 1026 75351650 47.60 48.20 47.20 47.60 0.05 0.11% 47.60 5 47.65 6 14.56
2022-05-12 9933 2921000 1711 135038000 47.55 47.55 45.50 45.50 2.10 -4.41% 45.50 47 45.55 15 13.91
2022-05-13 9933 1931000 1268 89069300 46.00 46.45 45.65 46.45 0.95 2.09% 46.40 1 46.45 35 14.20
2022-05-16 9933 1710000 1300 78750050 46.90 46.90 45.55 46.00 0.45 -0.97% 46.00 67 46.15 2 14.07
2022-05-17 9933 1557000 1195 72247200 46.05 46.80 45.60 46.50 0.50 1.09% 46.30 57 46.50 49 14.22
2022-05-18 9933 1372000 1039 64139800 46.50 47.20 46.35 46.65 0.15 0.32% 46.60 14 46.65 22 14.27
2022-05-19 9933 1135000 785 51812350 46.00 46.15 45.30 45.60 1.05 -2.25% 45.60 16 45.70 1 13.94
2022-05-20 9933 1288000 925 58439200 45.45 45.65 45.20 45.20 0.40 -0.88% 45.20 5 45.25 52 13.82
2022-05-23 9933 3634000 2323 159870250 45.35 45.40 43.60 43.65 1.55 -3.43% 43.65 28 43.70 82 13.35
2022-05-24 9933 1531604 1214 67324283 43.65 44.35 43.60 43.70 0.05 0.11% 43.70 39 43.75 2 13.36
2022-05-25 9933 1863000 1375 83348700 43.80 45.10 43.80 44.90 1.20 2.75% 44.90 14 44.95 2 13.73
2022-05-26 9933 1177000 932 53237900 45.05 45.50 44.75 45.00 0.10 0.22% 45.00 18 45.05 5 13.76
2022-05-27 9933 1034000 791 47046000 45.25 45.65 45.15 45.60 0.60 1.33% 45.55 3 45.60 17 13.94
2022-05-30 9933 1258000 988 57942800 45.70 46.45 45.30 46.20 0.60 1.32% 46.20 6 46.30 3 14.13
2022-05-31 9933 1867000 785 86503650 46.10 46.70 45.65 46.70 0.50 1.08% 46.45 18 46.70 10 14.28
2022-06-01 9933 1425000 1044 65684050 46.70 46.70 45.75 45.75 0.95 -2.03% 45.75 10 45.80 25 13.99
2022-06-02 9933 1243000 990 56464000 45.75 45.85 45.25 45.25 0.50 -1.09% 45.25 29 45.30 2 13.84
2022-06-06 9933 1259000 845 57025400 45.05 45.75 45.05 45.25 0.00 0% 45.20 19 45.25 26 13.84
2022-06-07 9933 775000 535 35210750 45.15 45.70 45.15 45.30 0.05 0.11% 45.30 87 45.35 1 13.85
2022-06-08 9933 722000 483 32936750 45.50 45.80 45.40 45.80 0.50 1.1% 45.80 26 45.85 7 14.01
2022-06-09 9933 1304000 800 59893800 45.80 46.30 45.55 46.15 0.35 0.76% 46.10 96 46.15 15 14.11
2022-06-10 9933 1297000 794 59818500 46.00 46.45 45.70 46.00 0.15 -0.33% 45.95 13 46.00 18 14.07
2022-06-13 9933 1556000 1089 70909650 45.50 46.00 45.10 45.75 0.25 -0.54% 45.70 6 45.75 6 13.99
2022-06-14 9933 1523000 1002 69923300 45.65 46.35 45.20 46.30 0.55 1.2% 46.30 38 46.35 16 14.16
2022-06-15 9933 5825000 3178 278092600 46.50 48.45 46.50 47.60 1.30 2.81% 47.55 8 47.60 2 14.56
2022-06-16 9933 14205000 6942 699106900 48.10 50.40 47.80 48.00 0.40 0.84% 48.00 3 48.10 99 14.68
2022-06-17 9933 9565000 4819 467815800 48.50 49.90 47.95 48.10 0.10 0.21% 48.10 66 48.40 50 14.71
2022-06-20 9933 8999136 6099 439094075 48.60 49.80 47.75 47.75 0.35 -0.73% 47.75 22 47.80 2 14.60
2022-06-21 9933 5262000 3367 255358000 49.00 49.20 46.85 49.00 1.25 2.62% 49.00 18 49.05 20 14.98
2022-06-22 9933 4884000 2880 239293900 49.00 49.60 48.45 48.90 0.10 -0.2% 48.85 66 48.90 11 14.95
2022-06-23 9933 5236143 3330 248565860 49.00 49.30 46.60 47.05 1.85 -3.78% 47.00 20 47.05 18 14.39
2022-06-24 9933 3380000 1948 159455650 47.55 47.95 46.55 46.55 0.50 -1.06% 46.55 15 46.75 1 14.24
2022-06-27 9933 2933000 1581 136921150 47.00 47.20 46.45 46.65 0.10 0.21% 46.65 16 46.70 19 14.27
2022-06-28 9933 1828000 994 84654000 46.70 46.95 46.05 46.25 0.40 -0.86% 46.25 1 46.30 47 14.14
2022-06-29 9933 2268000 1237 104620400 46.00 46.40 45.80 46.05 0.20 -0.43% 46.05 2 46.15 25 14.08
2022-06-30 9933 4593000 2326 206949500 45.95 45.95 44.75 44.90 1.15 -2.5% 44.85 31 44.90 14 13.73
2022-07-01 9933 4110502 2699 175450276 42.60 43.45 42.20 42.40 0.00 -5.57% 42.40 39 42.45 11 12.97
2022-07-04 9933 2461000 1333 102442300 42.40 42.60 41.05 41.15 1.25 -2.95% 41.15 11 41.20 5 12.58
2022-07-05 9933 2116000 1202 87189650 41.80 42.00 40.60 41.30 0.15 0.36% 41.25 1 41.45 11 12.63
2022-07-06 9933 2830362 1814 114439373 41.30 41.30 40.05 40.10 1.20 -2.91% 40.10 2 40.15 2 12.26
2022-07-07 9933 2381000 1399 96732750 40.20 41.25 39.60 40.90 0.80 2% 40.90 10 41.00 6 12.51
2022-07-08 9933 2549000 1188 105941600 41.00 42.00 40.85 41.85 0.95 2.32% 41.85 27 41.90 18 12.80
2022-07-11 9933 1499000 800 63067650 41.85 42.35 41.75 42.05 0.20 0.48% 42.05 10 42.10 18 12.86
2022-07-12 9933 1580000 793 65509600 41.60 41.80 41.15 41.70 0.35 -0.83% 41.60 17 41.70 1 12.75
2022-07-13 9933 1466000 996 61236600 42.40 42.40 41.50 41.55 0.15 -0.36% 41.55 8 41.60 1 12.71
2022-07-14 9933 1145000 792 48175850 41.55 42.40 41.40 42.20 0.65 1.56% 42.20 5 42.25 12 12.91
2022-07-15 9933 990000 695 41655800 42.10 42.30 41.65 41.90 0.30 -0.71% 41.90 65 41.95 5 12.81
2022-07-18 9933 1431000 836 60191400 42.30 42.35 41.90 42.00 0.10 0.24% 42.00 25 42.10 20 12.84
2022-07-19 9933 1103000 569 46398650 42.00 42.25 41.85 41.95 0.05 -0.12% 41.95 22 42.20 4 12.83
2022-07-20 9933 2296000 1303 95916000 42.50 42.60 41.40 41.40 0.55 -1.31% 41.40 41 41.50 8 12.66
2022-07-21 9933 2132000 1360 87325850 41.70 41.70 40.50 41.30 0.10 -0.24% 41.30 16 41.35 2 12.63
2022-07-22 9933 1671820 1141 69016457 41.40 41.85 40.90 41.60 0.30 0.73% 41.50 2 41.60 3 12.72
2022-07-25 9933 1666000 959 70593050 41.50 42.80 41.20 42.60 1.00 2.4% 42.55 2 42.60 7 13.03
2022-07-26 9933 1454000 907 62218650 42.50 43.05 42.40 42.90 0.30 0.7% 42.90 7 42.95 19 13.12
2022-07-27 9933 3594000 1971 158500200 42.80 44.75 42.80 44.75 1.85 4.31% 44.70 1 44.75 49 13.68
2022-07-28 9933 2460000 1342 109383250 44.50 45.05 43.90 44.15 0.60 -1.34% 44.10 1 44.20 24 13.50
2022-07-29 9933 1485000 1000 65614150 43.90 44.55 43.70 44.45 0.30 0.68% 44.40 6 44.45 8 13.59
2022-08-01 9933 1072000 728 47324050 44.00 44.55 43.90 44.00 0.45 -1.01% 44.00 25 44.10 2 13.46
2022-08-02 9933 2267000 1529 99203750 43.70 44.25 43.30 43.65 0.35 -0.8% 43.65 16 43.70 11 13.35
2022-08-03 9933 1182000 728 51683400 43.20 44.15 43.20 43.65 0.00 0% 43.60 18 43.65 7 13.35
2022-08-04 9933 2789000 1746 119263350 43.40 43.60 42.25 42.50 1.15 -2.63% 42.50 33 42.55 12 13.00
2022-08-05 9933 2531945 1479 110029058 43.30 43.95 43.00 43.60 1.10 2.59% 43.60 50 43.65 4 12.82
2022-08-08 9933 1163000 779 50573600 43.80 43.90 43.20 43.45 0.15 -0.34% 43.35 23 43.50 38 12.78
2022-08-09 9933 930000 642 40679650 43.45 43.85 43.45 43.85 0.40 0.92% 43.80 19 43.90 23 12.90
2022-08-10 9933 1108924 868 48795392 43.60 44.20 43.60 44.10 0.25 0.57% 44.05 20 44.10 48 12.97
2022-08-11 9933 1281000 855 56733150 44.20 44.50 44.00 44.50 0.40 0.91% 44.40 7 44.50 14 13.09
2022-08-12 9933 1201000 912 53340300 44.50 44.70 44.25 44.60 0.10 0.22% 44.50 11 44.60 61 13.12
2022-08-15 9933 1776000 1045 79046900 44.60 44.80 44.30 44.60 0.00 0% 44.60 1 44.65 28 13.12
2022-08-16 9933 2679000 1253 120565950 44.45 45.25 44.35 45.00 0.40 0.9% 44.95 7 45.00 91 13.24
2022-08-17 9933 1858000 1046 84688000 45.00 46.00 45.00 45.65 0.65 1.44% 45.50 5 45.65 5 13.43
2022-08-18 9933 1425000 893 65344350 45.70 46.20 45.35 45.55 0.10 -0.22% 45.55 14 45.60 25 13.40
2022-08-19 9933 841000 567 38143150 45.45 45.60 45.20 45.35 0.20 -0.44% 45.35 8 45.40 12 13.34
2022-08-22 9933 650312 533 29424970 45.40 45.45 44.70 45.20 0.15 -0.33% 45.15 9 45.20 15 13.29
2022-08-23 9933 670000 476 30134100 44.85 45.20 44.80 44.95 0.25 -0.55% 44.90 2 44.95 2 13.22
2022-08-24 9933 830000 629 37355700 45.05 45.15 44.70 45.00 0.05 0.11% 44.95 10 45.10 14 13.24
2022-08-25 9933 1034000 751 46532000 45.00 45.15 44.85 44.95 0.05 -0.11% 44.90 5 44.95 10 13.22
2022-08-26 9933 1999000 1209 91247800 45.00 46.05 45.00 45.95 1.00 2.22% 45.90 1 45.95 3 13.51
2022-08-29 9933 1405000 1012 63445900 45.30 45.55 44.70 45.30 0.65 -1.41% 45.30 10 45.40 13 13.32
2022-08-30 9933 912000 636 41430450 45.30 45.85 45.15 45.35 0.05 0.11% 45.30 13 45.35 5 13.34
2022-08-31 9933 919000 598 41519250 45.40 45.45 45.05 45.05 0.30 -0.66% 45.05 1 45.20 5 13.25
2022-09-01 9933 1454836 1236 65021764 44.95 44.95 44.50 44.60 0.45 -1% 44.60 18 44.70 12 13.12
2022-09-02 9933 3091000 1863 141464000 45.05 46.15 45.00 45.95 1.35 3.03% 45.95 12 46.00 101 13.51
2022-09-05 9933 11033000 5770 532469950 46.45 49.00 46.45 48.85 2.90 6.31% 48.80 13 48.85 16 14.37
2022-09-06 9933 6749000 3841 328844600 49.00 49.35 48.05 48.35 0.50 -1.02% 48.35 6 48.50 55 14.22
2022-09-07 9933 3142000 2213 152102050 48.40 48.70 47.90 48.40 0.05 0.1% 48.35 62 48.40 11 14.24
2022-09-08 9933 6674000 3928 323815800 48.65 49.70 47.70 47.80 0.60 -1.24% 47.80 83 47.85 8 14.06
2022-09-12 9933 2603000 1770 123975850 48.20 48.20 47.30 47.55 0.25 -0.52% 47.55 26 47.60 10 13.99
2022-09-13 9933 2222000 1454 105826250 47.80 48.05 47.45 47.60 0.05 0.11% 47.55 56 47.60 9 14.00
2022-09-14 9933 1855000 1251 87627050 47.10 47.45 46.55 47.30 0.30 -0.63% 47.25 15 47.30 1 13.91
2022-09-15 9933 1882000 1210 90002000 47.30 48.00 47.30 47.85 0.55 1.16% 47.85 16 47.90 8 14.07
2022-09-16 9933 2252000 1120 107338600 47.85 47.95 47.45 47.65 0.20 -0.42% 47.65 176 47.70 13 14.01
2022-09-19 9933 3207176 2676 150113343 47.65 47.65 46.30 46.85 0.80 -1.68% 46.85 45 46.90 10 13.78
2022-09-20 9933 4244000 2573 205351100 47.05 49.00 47.05 48.30 1.45 3.09% 48.30 32 48.35 19 14.21
2022-09-21 9933 3755000 2257 183064400 48.30 48.90 48.10 48.90 0.60 1.24% 48.85 1 48.90 89 14.38
2022-09-22 9933 5126000 2894 251782450 48.80 49.50 48.35 49.50 0.60 1.23% 49.50 66 49.55 50 14.56
2022-09-23 9933 3061000 1943 150728600 49.55 49.65 48.75 49.00 0.50 -1.01% 49.00 1 49.05 10 14.41
2022-09-26 9933 3089000 1969 147233850 48.00 48.30 47.20 47.25 1.75 -3.57% 47.25 4 47.30 41 13.90
2022-09-27 9933 2525000 1602 119830350 47.25 48.35 46.55 48.00 0.75 1.59% 48.00 35 48.05 40 14.12
2022-09-28 9933 3004000 1981 139892300 48.05 48.15 46.00 46.05 1.95 -4.06% 46.05 26 46.10 9 13.54
2022-09-29 9933 2111000 1153 98106450 46.15 46.80 46.15 46.70 0.65 1.41% 46.65 2 46.70 9 13.74
2022-09-30 9933 3813000 2200 173506450 46.00 46.15 45.15 45.60 1.10 -2.36% 45.55 23 45.60 12 13.41
2022-10-03 9933 2963000 1703 135260900 45.20 46.00 45.20 45.85 0.25 0.55% 45.85 27 45.90 32 13.49
2022-10-04 9933 1664647 1482 76610851 46.10 46.40 45.80 45.95 0.10 0.22% 45.95 11 46.00 12 13.51
2022-10-05 9933 1373000 996 63400250 46.30 46.30 46.00 46.05 0.10 0.22% 46.00 108 46.10 5 13.54
2022-10-06 9933 1149000 848 52601750 45.90 46.00 45.60 45.80 0.25 -0.54% 45.75 21 45.80 10 13.47
2022-10-07 9933 2449000 1549 114176750 46.15 47.15 46.15 46.60 0.80 1.75% 46.60 18 46.65 17 13.71
2022-10-11 9933 2444000 1683 112507250 46.40 46.45 45.65 45.85 0.75 -1.61% 45.85 16 45.90 2 13.49
2022-10-12 9933 1939000 1166 88271450 45.85 46.00 45.20 45.35 0.50 -1.09% 45.35 56 45.70 5 13.34
2022-10-13 9933 2304000 1460 102710500 45.40 45.65 43.95 44.15 1.20 -2.65% 44.10 7 44.15 4 12.99
2022-10-14 9933 1784000 1249 79460250 44.50 44.85 44.20 44.40 0.25 0.57% 44.40 5 44.60 4 13.06
2022-10-17 9933 2037000 1242 89394150 44.05 44.70 43.25 44.45 0.05 0.11% 44.45 6 44.50 4 13.07
2022-10-18 9933 1887000 1257 85025100 44.60 45.35 44.30 45.20 0.75 1.69% 45.20 3 45.25 24 13.29
2022-10-19 9933 2838000 1753 130241700 44.90 46.20 44.90 46.20 1.00 2.21% 46.20 5 46.25 26 13.59
2022-10-20 9933 3968000 2426 179293950 45.80 45.80 44.45 45.60 0.60 -1.3% 45.45 60 45.60 53 13.41
2022-10-21 9933 3054000 1813 141170950 45.70 46.75 45.60 46.20 0.60 1.32% 46.15 1 46.20 10 13.59
2022-10-24 9933 2530000 1577 115565650 46.75 46.75 45.25 45.40 0.80 -1.73% 45.40 1 45.50 7 13.35
2022-10-25 9933 1705000 1188 77939400 45.50 46.15 45.20 45.95 0.55 1.21% 45.85 37 45.95 15 13.51
2022-10-26 9933 2244000 1540 103824800 46.00 46.60 45.70 46.60 0.65 1.41% 46.55 5 46.60 50 13.71
2022-10-27 9933 3030000 1952 142730700 46.60 47.40 46.50 47.35 0.75 1.61% 47.30 52 47.35 4 13.93
2022-10-28 9933 1706392 2244 80177902 47.30 47.60 46.55 46.65 0.70 -1.48% 46.65 19 46.75 1 13.72
2022-10-31 9933 1381000 916 64743900 46.95 47.30 46.60 46.90 0.25 0.54% 46.85 1 46.90 24 13.79
2022-11-01 9933 2174000 1220 102142550 46.65 47.30 46.50 47.30 0.40 0.85% 47.25 21 47.30 87 13.91
2022-11-02 9933 1466000 1022 69404350 47.30 47.65 47.00 47.40 0.10 0.21% 47.35 20 47.40 9 13.94
2022-11-03 9933 9489000 4948 407345100 44.80 44.85 42.70 42.70 4.70 -9.92% 0.00 0 42.70 4884 12.56
2022-11-04 9933 20626000 10605 823405200 40.00 41.50 39.00 40.10 2.60 -6.09% 40.10 65 40.15 2 12.49
2022-11-07 9933 16894000 9156 655239250 39.95 39.95 38.10 38.60 1.50 -3.74% 38.55 1 38.60 43 12.02
2022-11-08 9933 8237000 4864 320575050 38.70 39.30 38.35 38.90 0.30 0.78% 38.90 6 38.95 2 12.12
2022-11-09 9933 7366000 4137 286019550 39.00 39.25 38.60 38.80 0.10 -0.26% 38.80 17 38.85 15 12.09
2022-11-10 9933 4743701 3107 183898147 38.75 39.00 38.45 38.70 0.10 -0.26% 38.70 178 38.75 2 12.06
2022-11-11 9933 6736000 3488 265068050 39.25 39.80 39.10 39.10 0.40 1.03% 39.10 22 39.15 8 12.18
2022-11-14 9933 6324000 3516 253353050 39.30 40.45 39.20 40.25 1.15 2.94% 40.25 36 40.30 18 12.54
2022-11-15 9933 5470000 2703 218814700 40.10 40.35 39.75 40.00 0.25 -0.62% 40.00 74 40.05 40 12.46
2022-11-16 9933 4146000 2475 165929900 40.20 40.35 39.75 39.75 0.25 -0.63% 39.75 71 39.80 12 12.38
2022-11-17 9933 2652000 1595 105641550 39.80 40.15 39.50 39.90 0.15 0.38% 39.90 19 39.95 1 12.43
2022-11-18 9933 4078000 2176 161888150 40.00 40.20 39.40 39.55 0.35 -0.88% 39.55 30 39.65 5 12.32
2022-11-21 9933 3145000 1748 125791750 39.85 40.25 39.70 40.15 0.60 1.52% 40.10 62 40.15 2 12.51
2022-11-22 9933 2950000 1750 117673050 40.20 40.25 39.80 39.80 0.35 -0.87% 39.80 42 39.85 5 12.40
2022-11-23 9933 3365000 1769 134839300 39.90 40.40 39.75 40.25 0.45 1.13% 40.20 100 40.25 4 12.54
2022-11-24 9933 2843000 1542 114081000 40.45 40.50 39.95 40.20 0.05 -0.12% 40.20 124 40.25 46 12.52
2022-11-25 9933 1865000 1180 75471200 40.25 40.65 40.25 40.40 0.20 0.5% 40.40 8 40.45 116 12.59
2022-11-28 9933 1888000 961 76301900 40.40 40.60 40.00 40.40 0.00 0% 40.40 60 40.45 13 12.59
2022-11-29 9933 1537000 835 62132550 40.40 40.60 40.15 40.40 0.00 0% 40.35 42 40.40 1 12.59
2022-11-30 9933 3401000 1364 138346150 40.50 40.85 40.45 40.65 0.25 0.62% 40.60 83 40.65 7 12.66
2022-12-01 9933 3663000 2335 151792250 40.90 41.70 40.90 41.70 1.05 2.58% 41.65 45 41.70 20 12.99
2022-12-02 9933 3520000 1969 147533350 41.95 42.30 41.70 41.80 0.10 0.24% 41.80 30 41.85 29 13.02
2022-12-05 9933 3437000 2381 142279100 41.95 41.95 41.15 41.30 0.50 -1.2% 41.30 21 41.35 4 12.87
2022-12-06 9933 3628000 2376 152328100 41.20 42.45 41.20 42.05 0.75 1.82% 42.00 60 42.05 20 13.10
2022-12-07 9933 7565000 4019 325256200 42.05 43.90 42.05 42.15 0.10 0.24% 42.15 72 42.20 1 13.13
2022-12-08 9933 3517000 2088 151210600 42.80 43.35 42.45 43.05 0.90 2.14% 43.00 59 43.05 20 13.41
2022-12-09 9933 2302000 1367 98546250 43.20 43.40 42.55 42.65 0.40 -0.93% 42.65 20 42.70 43 13.29
2022-12-12 9933 2954000 1672 127409700 42.60 43.50 42.50 43.35 0.70 1.64% 43.35 2 43.40 60 13.50
2022-12-13 9933 1149115 760 51226625 44.80 44.80 44.30 44.35 0.60 2.31% 44.35 28 44.55 7 12.71
2022-12-14 9933 1559000 1010 66779900 43.30 43.30 42.55 42.85 0.00 -3.38% 42.80 35 42.85 1 13.35
2022-12-15 9933 1776000 885 76321550 43.05 43.30 42.80 42.85 0.00 0% 42.85 40 42.90 2 13.35
2022-12-16 9933 3559000 1883 152737450 42.80 43.30 42.10 42.80 0.05 -0.12% 42.80 2 42.90 6 13.33
2022-12-19 9933 2266000 1663 96438300 42.80 42.95 42.25 42.30 0.50 -1.17% 42.30 64 42.35 11 13.18
2022-12-20 9933 2796000 1504 116671850 42.20 42.45 41.25 41.35 0.95 -2.25% 41.30 27 41.35 8 12.88
2022-12-21 9933 1007000 771 41921700 41.35 41.95 41.35 41.50 0.15 0.36% 41.50 5 41.55 2 12.93
2022-12-22 9933 1600000 1158 66636400 41.80 41.90 41.45 41.60 0.10 0.24% 41.60 2 41.70 4 12.96
2022-12-23 9933 899000 619 37327050 41.40 41.85 41.25 41.85 0.25 0.6% 41.85 35 41.90 10 13.04
2022-12-26 9933 701000 425 29453550 41.95 42.20 41.75 42.20 0.35 0.84% 42.10 16 42.20 17 13.15
2022-12-27 9933 794000 554 33495300 42.20 42.40 42.00 42.00 0.20 -0.47% 42.00 52 42.15 4 13.08
2022-12-28 9933 1251000 786 52680550 41.90 42.40 41.85 42.00 0.00 0% 41.95 30 42.00 6 13.08
2022-12-29 9933 1195000 724 50027600 41.85 42.30 41.60 42.15 0.15 0.36% 42.10 3 42.15 28 13.13
2022-12-30 9933 1081000 632 45414150 42.30 42.30 41.85 41.85 0.30 -0.71% 41.85 19 41.90 8 13.04