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　　45.95
0
0%		45.95
0
0%		46.10
0.15
0.33%		46.10
0
0%		 　46.20
0.1
0.22%		46.25
0.05
0.11%		46.25
0
0%		46.05
-0.2
-0.43%		46.30
0.25
0.54%		 　46.35
0.05
0.11%		46.50
0.15
0.32%		 　　　　　　　　　　　46.75
0.25
0.54%		47.05
0.3
0.64%		46.32
2 月47.00
-0.05
-0.11%		47.05
0.05
0.11%		47.00
-0.05
-0.11%		 　46.70
-0.3
-0.64%		46.80
0.1
0.21%		46.95
0.15
0.32%		46.85
-0.1
-0.21%		46.80
-0.05
-0.11%		 　46.40
-0.4
-0.85%		46.50
0.1
0.22%		46.60
0.1
0.22%		46.65
0.05
0.11%		46.55
-0.1
-0.21%		 　47.00
0.45
0.97%		46.90
-0.1
-0.21%		46.90
0
0%		47.05
0.15
0.32%		47.15
0.1
0.21%		 46.87
3 月　47.05
-0.1
-0.21%		47.30
0.25
0.53%		 　47.70
0.4
0.85%		47.70
0
0%		47.85
0.15
0.31%		48.10
0.25
0.52%		47.90
-0.2
-0.42%		 　47.75
-0.15
-0.31%		47.95
0.2
0.42%		47.90
-0.05
-0.1%		47.70
-0.2
-0.42%		47.85
0.15
0.31%		 　47.95
0.1
0.21%		48.10
0.15
0.31%		48.35
0.25
0.52%		48.50
0.15
0.31%		48.50
0
0%		 　48.55
0.05
0.1%		48.55
0
0%		48.60
0.05
0.1%		48.45
-0.15
-0.31%		48.45
0
0%		48.03
4 月 　　　　48.50
0.05
0.1%		48.55
0.05
0.1%		 　48.80
0.25
0.51%		48.90
0.1
0.2%		49.10
0.2
0.41%		49.40
0.3
0.61%		49.45
0.05
0.1%		 　49.60
0.15
0.3%		49.60
0
0%		49.55
-0.05
-0.1%		49.25
-0.3
-0.61%		48.80
-0.45
-0.91%		 　49.10
0.3
0.61%		49.55
0.45
0.92%		49.90
0.35
0.71%		49.80
-0.1
-0.2%		50.00
0.2
0.4%		 49.45
5 月　51.00
1
2%		52.50
1.5
2.94%		52.20
-0.3
-0.57%		51.00
-1.2
-2.3%		 　52.90
1.9
3.73%		53.10
0.2
0.38%		52.50
-0.6
-1.13%		51.20
-1.3
-2.48%		51.90
0.7
1.37%		 　52.40
0.5
0.96%		52.30
-0.1
-0.19%		53.30
1
1.91%		52.70
-0.6
-1.13%		52.40
-0.3
-0.57%		 　52.30
-0.1
-0.19%		52.70
0.4
0.76%		53.30
0.6
1.14%		54.20
0.9
1.69%		53.40
-0.8
-1.48%		 　53.20
-0.2
-0.37%		52.60
-0.6
-1.13%		52.80
0.2
0.38%		52.57
6 月53.00
0.2
0.38%		53.80
0.8
1.51%		 　53.30
-0.5
-0.93%		53.60
0.3
0.56%		53.40
-0.2
-0.37%		52.90
-0.5
-0.94%		53.10
0.2
0.38%		 　54.40
1.3
2.45%		54.30
-0.1
-0.18%		54.20
-0.1
-0.18%		53.90
-0.3
-0.55%		54.10
0.2
0.37%		 　54.80
0.7
1.29%		55.00
0.2
0.36%		55.40
0.4
0.73%		 　　　55.60
0.2
0.36%		54.50
-1.1
-1.98%		54.50
0
0%		54.90
0.4
0.73%		55.20
0.3
0.55%		 54.3
7 月　　55.40
0.2
0.36%		55.70
0.3
0.54%		55.70
0
0%		54.80
-0.9
-1.62%		53.90
-0.9
-1.64%		 　54.20
0.3
0.56%		53.30
-0.9
-1.66%		53.40
0.1
0.19%		53.60
0.2
0.37%		54.00
0.4
0.75%		 　　54.00
0
0%		51.40
-2.6
-4.81%		51.40
0
0%		51.70
0.3
0.58%		 　51.20
-0.5
-0.97%		51.10
-0.1
-0.2%		 51.60
0.5
0.98%		51.70
0.1
0.19%		 51.90
0.2
0.39%		52.99
8 月52.10
0.2
0.39%		51.90
-0.2
-0.38%		 52.50
0.6
1.16%		 　52.50
0
0%		52.50
0
0%		52.40
-0.1
-0.19%		51.90
-0.5
-0.95%		52.30
0.4
0.77%		 　51.20
-1.1
-2.1%		51.20
0
0%		51.20
0
0%		51.10
-0.1
-0.2%		51.20
0.1
0.2%		 　50.90
-0.3
-0.59%		51.00
0.1
0.2%		51.30
0.3
0.59%		51.50
0.2
0.39%		51.60
0.1
0.19%		 　51.70
0.1
0.19%		52.30
0.6
1.16%		52.20
-0.1
-0.19%		52.10
-0.1
-0.19%		51.76
9 月52.90
0.8
1.54%		 　55.30
2.4
4.54%		55.60
0.3
0.54%		55.80
0.2
0.36%		56.30
0.5
0.9%		55.70
-0.6
-1.07%		 　55.50
-0.2
-0.36%		55.90
0.4
0.72%		57.70
1.8
3.22%		58.10
0.4
0.69%		57.90
-0.2
-0.34%		 　58.90
1
1.73%		60.30
1.4
2.38%		60.50
0.2
0.33%		58.80
-1.7
-2.81%		59.30
0.5
0.85%		 　59.10
-0.2
-0.34%		57.90
-1.2
-2.03%		57.40
-0.5
-0.86%		57.80
0.4
0.7%		 57.34
10 月　57.60
-0.2
-0.35%		58.40
0.8
1.39%		57.70
-0.7
-1.2%		59.40
1.7
2.95%		58.50
-0.9
-1.52%		 　　　58.10
-0.4
-0.68%		57.80
-0.3
-0.52%		57.30
-0.5
-0.87%		 　56.60
-0.7
-1.22%		56.00
-0.6
-1.06%		55.70
-0.3
-0.54%		56.10
0.4
0.72%		55.40
-0.7
-1.25%		 　55.70
0.3
0.54%		55.70
0
0%		56.10
0.4
0.72%		55.40
-0.7
-1.25%		56.00
0.6
1.08%		 　55.50
-0.5
-0.89%		55.30
-0.2
-0.36%		56.68
11 月55.30
0
0%		56.00
0.7
1.27%		56.10
0.1
0.18%		 　56.90
0.8
1.43%		56.80
-0.1
-0.18%		56.70
-0.1
-0.18%		56.50
-0.2
-0.35%		56.00
-0.5
-0.88%		 　56.10
0.1
0.18%		55.90
-0.2
-0.36%		56.60
0.7
1.25%		57.20
0.6
1.06%		56.80
-0.4
-0.7%		 　56.70
-0.1
-0.18%		57.00
0.3
0.53%		56.70
-0.3
-0.53%		57.00
0.3
0.53%		57.00
0
0%		 　56.80
-0.2
-0.35%		57.10
0.3
0.53%		57.00
-0.1
-0.18%		57.20
0.2
0.35%		 56.63
12 月57.10
-0.1
-0.17%		 　57.10
0
0%		57.10
0
0%		57.10
0
0%		57.00
-0.1
-0.18%		57.20
0.2
0.35%		 　57.40
0.2
0.35%		58.40
1
1.74%		58.10
-0.3
-0.51%		58.20
0.1
0.17%		58.30
0.1
0.17%		 　58.10
-0.2
-0.34%		57.80
-0.3
-0.52%		58.00
0.2
0.35%		57.60
-0.4
-0.69%		57.50
-0.1
-0.17%		 　57.20
-0.3
-0.52%		57.70
0.5
0.87%		58.10
0.4
0.69%		58.00
-0.1
-0.17%		57.60
-0.4
-0.69%		　　57.62

說明:最高漲幅:4.54%最低跌幅:-4.81% 最高價:60.50最低價:45.95平均價:52.71,灰色底表示週末,漲153天(64.5)元,跌120天(-43.95)元,平盤27天
5%=2,4%=2,3%=3,2%=14,1%=63,0%=96,-0%=1,-1%=1,-2%=10,-3%=45,-4%=63,

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 9930 31000 25 1425800 46.25 46.25 45.90 45.95 0.05 0% 45.95 7 46.10 4 14.36
2023-01-04 9930 42000 36 1928650 45.95 45.95 45.85 45.95 0.00 0% 45.90 1 45.95 6 14.36
2023-01-05 9930 25000 22 1149950 45.95 46.10 45.95 46.10 0.15 0.33% 46.05 1 46.10 9 14.41
2023-01-06 9930 34000 25 1565900 45.90 46.15 45.90 46.10 0.00 0% 46.10 1 46.15 14 14.41
2023-01-09 9930 71000 53 3277050 46.20 46.25 45.95 46.20 0.10 0.22% 46.15 4 46.20 1 14.44
2023-01-10 9930 52000 31 2398700 46.20 46.25 46.00 46.25 0.05 0.11% 46.25 3 46.30 12 14.45
2023-01-11 9930 32000 26 1481350 46.35 46.35 46.10 46.25 0.00 0% 46.20 1 46.30 8 14.45
2023-01-12 9930 13000 11 599050 46.10 46.20 46.05 46.05 0.20 -0.43% 46.15 1 46.25 5 14.39
2023-01-13 9930 68000 46 3144550 46.05 46.50 45.75 46.30 0.25 0.54% 46.20 1 46.40 6 14.47
2023-01-16 9930 88000 60 4086050 46.30 46.60 46.25 46.35 0.05 0.11% 46.30 4 46.35 1 14.48
2023-01-17 9930 40000 22 1855400 46.45 46.50 46.25 46.50 0.15 0.32% 46.45 2 46.50 5 14.53
2023-01-30 9930 119000 78 5586250 46.65 47.25 46.65 46.75 0.25 0.54% 46.75 2 47.00 2 14.61
2023-01-31 9930 72000 51 3392950 46.75 47.30 46.75 47.05 0.30 0.64% 47.00 81 47.10 8 14.70
2023-02-01 9930 57000 40 2681250 47.05 47.25 47.00 47.00 0.05 -0.11% 47.00 64 47.05 1 14.69
2023-02-02 9930 65000 27 3056950 47.20 47.20 47.00 47.05 0.05 0.11% 47.00 32 47.05 1 14.70
2023-02-03 9930 39000 20 1832800 47.00 47.05 46.95 47.00 0.05 -0.11% 46.95 6 47.00 3 14.69
2023-02-06 9930 26000 26 1217350 47.00 47.00 46.70 46.70 0.30 -0.64% 46.65 2 46.70 1 14.59
2023-02-07 9930 21000 14 981200 46.70 46.95 46.70 46.80 0.10 0.21% 46.75 3 46.85 1 14.62
2023-02-08 9930 32000 24 1500950 46.70 47.00 46.70 46.95 0.15 0.32% 46.90 9 47.00 1 14.67
2023-02-09 9930 34000 26 1591700 46.60 46.90 46.60 46.85 0.10 -0.21% 46.80 1 46.85 2 14.64
2023-02-10 9930 46000 32 2150400 46.85 46.85 46.70 46.80 0.05 -0.11% 46.75 1 46.80 1 14.62
2023-02-13 9930 160000 115 7329550 46.60 46.60 45.00 46.40 0.40 -0.85% 46.25 1 46.40 3 14.50
2023-02-14 9930 36000 24 1672950 46.45 46.50 46.40 46.50 0.10 0.22% 46.45 5 46.60 3 14.53
2023-02-15 9930 63000 49 2934000 46.50 46.70 46.50 46.60 0.10 0.22% 46.55 3 46.60 2 14.56
2023-02-16 9930 32000 27 1492250 46.55 46.70 46.55 46.65 0.05 0.11% 46.55 2 46.65 3 14.58
2023-02-17 9930 27000 25 1257300 46.60 46.65 46.50 46.55 0.10 -0.21% 46.55 1 46.65 17 14.55
2023-02-20 9930 99000 74 4650200 46.70 47.15 46.70 47.00 0.45 0.97% 46.95 2 47.05 5 14.69
2023-02-21 9930 143000 101 6676400 47.00 47.10 46.00 46.90 0.10 -0.21% 46.80 1 46.95 2 14.66
2023-02-22 9930 64000 53 2990700 46.60 46.90 46.40 46.90 0.00 0% 46.85 1 46.90 9 14.66
2023-02-23 9930 70000 55 3291750 47.00 47.10 46.85 47.05 0.15 0.32% 47.05 5 47.15 4 14.70
2023-02-24 9930 109000 89 5139050 47.15 47.25 47.00 47.15 0.10 0.21% 47.15 2 47.20 2 15.51
2023-03-02 9930 96000 61 4516550 47.10 47.15 47.00 47.05 0.05 -0.21% 47.05 1 47.10 13 15.48
2023-03-03 9930 96000 60 4522750 47.10 47.35 47.00 47.30 0.25 0.53% 47.25 21 47.30 1 15.56
2023-03-06 9930 162000 108 7739300 47.40 48.00 47.35 47.70 0.40 0.85% 47.70 2 47.80 2 15.69
2023-03-07 9930 74000 53 3527750 47.80 47.80 47.60 47.70 0.00 0% 47.65 6 47.70 4 15.69
2023-03-08 9930 79000 55 3767100 47.60 47.90 47.60 47.85 0.15 0.31% 47.80 3 47.90 2 15.74
2023-03-09 9930 110000 85 5284600 47.90 48.15 47.90 48.10 0.25 0.52% 48.05 3 48.15 6 15.82
2023-03-10 9930 126000 89 6044100 48.10 48.15 47.85 47.90 0.20 -0.42% 47.90 1 47.95 2 15.76
2023-03-13 9930 120000 68 5739700 47.90 48.15 47.65 47.75 0.15 -0.31% 47.65 5 47.90 3 15.71
2023-03-14 9930 81000 51 3880100 48.00 48.10 47.70 47.95 0.20 0.42% 47.95 1 48.00 1 15.77
2023-03-15 9930 122000 76 5858650 48.10 48.35 47.70 47.90 0.05 -0.1% 47.80 3 48.00 1 15.76
2023-03-16 9930 95000 44 4529500 47.70 47.80 47.60 47.70 0.20 -0.42% 47.65 10 47.70 1 15.69
2023-03-17 9930 57000 40 2722250 47.70 47.90 47.70 47.85 0.15 0.31% 47.80 1 47.85 1 15.74
2023-03-20 9930 51000 37 2442550 47.85 48.00 47.75 47.95 0.10 0.21% 47.95 1 48.00 5 15.77
2023-03-21 9930 64000 51 3077650 48.05 48.15 48.00 48.10 0.15 0.31% 48.10 1 48.20 15 15.82
2023-03-22 9930 149000 87 7200050 48.20 48.40 48.20 48.35 0.25 0.52% 48.30 22 48.35 2 15.90
2023-03-23 9930 99000 57 4792350 48.40 48.50 48.35 48.50 0.15 0.31% 48.45 2 48.50 14 15.95
2023-03-24 9930 75000 56 3642200 48.60 48.60 48.50 48.50 0.00 0% 48.50 6 48.55 7 15.95
2023-03-27 9930 89000 56 4322150 48.50 48.85 48.35 48.55 0.05 0.1% 48.55 1 48.65 4 15.97
2023-03-28 9930 44000 31 2131500 48.70 48.70 48.35 48.55 0.00 0% 48.40 4 48.45 1 15.97
2023-03-29 9930 75000 37 3643050 48.60 48.70 48.40 48.60 0.05 0.1% 48.55 1 48.70 4 15.99
2023-03-30 9930 35000 29 1698850 48.60 48.65 48.45 48.45 0.15 -0.31% 48.40 2 48.45 1 15.94
2023-03-31 9930 41000 32 1987850 48.45 48.60 48.40 48.45 0.00 0% 48.45 1 48.50 1 15.94
2023-04-06 9930 69000 43 3345300 48.45 48.60 48.35 48.50 0.05 0.1% 48.50 5 48.55 1 15.95
2023-04-07 9930 28000 21 1361250 48.55 48.75 48.55 48.55 0.05 0.1% 48.55 3 48.60 2 15.97
2023-04-10 9930 92000 66 4489350 48.60 48.90 48.60 48.80 0.25 0.51% 48.75 2 48.85 4 16.05
2023-04-11 9930 55000 38 2686750 48.85 48.90 48.75 48.90 0.10 0.2% 48.80 10 48.85 2 16.09
2023-04-12 9930 107000 73 5253700 49.00 49.20 49.00 49.10 0.20 0.41% 49.05 2 49.15 1 16.15
2023-04-13 9930 133000 96 6586900 49.35 49.80 49.35 49.40 0.30 0.61% 49.40 2 49.45 1 16.25
2023-04-14 9930 48000 34 2373300 49.40 49.55 49.40 49.45 0.05 0.1% 49.40 8 49.45 1 16.27
2023-04-17 9930 93000 65 4607200 49.50 49.70 49.45 49.60 0.15 0.3% 49.60 6 49.65 2 16.32
2023-04-18 9930 88000 68 4361550 49.60 49.65 49.50 49.60 0.00 0% 49.55 1 49.60 1 16.32
2023-04-19 9930 117000 64 5800750 49.60 49.65 49.50 49.55 0.05 -0.1% 49.50 20 49.55 3 16.30
2023-04-20 9930 86000 67 4249450 49.55 49.65 49.20 49.25 0.30 -0.61% 49.25 17 49.30 4 16.20
2023-04-21 9930 173000 109 8462750 49.10 49.10 48.60 48.80 0.45 -0.91% 48.80 23 48.85 1 16.05
2023-04-24 9930 55000 37 2690050 48.80 49.10 48.75 49.10 0.30 0.61% 49.00 22 49.10 1 16.15
2023-04-25 9930 169000 122 8417750 49.10 50.50 49.10 49.55 0.45 0.92% 49.45 1 49.65 4 16.30
2023-04-26 9930 215000 108 10668500 49.10 50.00 49.10 49.90 0.35 0.71% 49.85 3 49.90 5 16.41
2023-04-27 9930 37000 32 1845350 49.90 50.00 49.75 49.80 0.10 -0.2% 49.80 7 49.85 3 16.38
2023-04-28 9930 130000 93 6503250 49.80 50.20 49.80 50.00 0.20 0.4% 50.00 5 50.10 13 16.45
2023-05-02 9930 339000 223 17091000 50.00 51.00 50.00 51.00 1.00 2% 50.90 8 51.00 28 16.78
2023-05-03 9930 662000 481 34353600 51.00 52.60 51.00 52.50 1.50 2.94% 52.50 6 52.60 17 17.27
2023-05-04 9930 303000 226 15821300 52.80 52.80 51.40 52.20 0.30 -0.57% 52.10 17 52.20 2 17.17
2023-05-05 9930 436000 282 22359400 51.70 51.70 50.80 51.00 1.20 -2.3% 51.00 1 51.10 14 16.78
2023-05-08 9930 457000 278 23732800 51.00 52.90 50.90 52.90 1.90 3.73% 52.80 5 52.90 2 17.46
2023-05-09 9930 1932000 1186 103821600 53.80 54.70 52.90 53.10 0.20 0.38% 53.10 8 53.20 6 17.52
2023-05-10 9930 276000 207 14482200 52.50 52.90 52.20 52.50 0.60 -1.13% 52.40 7 52.50 7 17.33
2023-05-11 9930 497000 293 25809800 52.50 53.50 51.00 51.20 1.30 -2.48% 51.20 1 51.30 1 16.90
2023-05-12 9930 151000 108 7825800 51.30 52.50 51.30 51.90 0.70 1.37% 51.90 1 52.00 17 17.13
2023-05-15 9930 179000 130 9346500 51.80 52.70 51.60 52.40 0.50 0.96% 52.40 1 52.50 10 17.29
2023-05-16 9930 178000 126 9334600 52.40 52.70 51.90 52.30 0.10 -0.19% 52.30 1 52.50 2 17.26
2023-05-17 9930 420132 363 22285934 52.30 53.60 52.20 53.30 1.00 1.91% 53.20 1 53.30 6 17.59
2023-05-18 9930 262000 189 13908200 53.30 53.60 52.70 52.70 0.60 -1.13% 52.70 14 52.80 4 17.39
2023-05-19 9930 120000 95 6282900 52.80 52.80 52.10 52.40 0.30 -0.57% 52.30 1 52.50 3 17.29
2023-05-22 9930 124000 85 6491500 52.50 52.70 52.10 52.30 0.10 -0.19% 52.30 1 52.40 7 17.26
2023-05-23 9930 132000 89 6952600 52.30 52.90 52.20 52.70 0.40 0.76% 52.70 3 52.80 5 17.39
2023-05-24 9930 141000 110 7475700 52.70 53.50 52.60 53.30 0.60 1.14% 53.30 1 53.40 2 17.59
2023-05-25 9930 768000 452 41463200 53.50 54.80 53.20 54.20 0.90 1.69% 54.10 7 54.20 2 17.89
2023-05-26 9930 204000 145 10943800 53.80 54.30 53.30 53.40 0.80 -1.48% 53.40 2 53.50 2 17.62
2023-05-29 9930 198000 133 10564000 53.40 53.80 53.10 53.20 0.20 -0.37% 53.20 6 53.40 2 17.56
2023-05-30 9930 154000 96 8139000 53.10 53.40 52.60 52.60 0.60 -1.13% 52.60 22 52.90 1 17.36
2023-05-31 9930 209000 134 10958700 53.20 53.20 52.00 52.80 0.20 0.38% 52.80 3 52.90 10 17.43
2023-06-01 9930 106000 77 5613100 52.80 53.30 52.60 53.00 0.20 0.38% 52.80 8 53.00 3 17.49
2023-06-02 9930 334000 171 17885600 53.00 54.00 53.00 53.80 0.80 1.51% 53.70 2 53.80 10 17.76
2023-06-05 9930 211000 154 11358900 54.00 54.20 53.30 53.30 0.50 -0.93% 53.30 15 53.50 3 17.59
2023-06-06 9930 66000 53 3526800 53.30 53.70 53.20 53.60 0.30 0.56% 53.50 1 53.60 1 17.69
2023-06-07 9930 143000 120 7621600 53.60 53.80 52.90 53.40 0.20 -0.37% 53.20 1 53.50 7 17.62
2023-06-08 9930 110000 75 5838600 53.40 53.40 52.90 52.90 0.50 -0.94% 52.90 5 53.00 2 17.46
2023-06-09 9930 123000 95 6539600 52.90 53.40 52.90 53.10 0.20 0.38% 53.10 5 53.20 2 17.52
2023-06-12 9930 489000 332 26432800 53.80 54.50 53.50 54.40 1.30 2.45% 54.30 13 54.50 48 17.95
2023-06-13 9930 404000 274 22023400 54.50 54.80 54.20 54.30 0.10 -0.18% 54.30 1 54.40 5 17.92
2023-06-14 9930 123000 85 6683100 54.70 54.70 54.10 54.20 0.10 -0.18% 54.20 5 54.30 11 17.89
2023-06-15 9930 156000 113 8420800 54.20 54.30 53.80 53.90 0.30 -0.55% 53.80 5 53.90 8 17.79
2023-06-16 9930 178000 121 9646500 53.90 54.50 53.80 54.10 0.20 0.37% 54.00 15 54.10 2 17.85
2023-06-19 9930 191000 148 10400500 54.20 54.90 54.00 54.80 0.70 1.29% 54.70 3 54.80 5 18.09
2023-06-20 9930 226000 160 12367100 54.80 55.00 54.30 55.00 0.20 0.36% 54.90 3 55.00 3 18.15
2023-06-21 9930 338000 243 18693400 54.90 55.70 54.90 55.40 0.40 0.73% 55.30 2 55.40 5 18.28
2023-06-26 9930 285000 217 15829800 55.30 55.80 55.00 55.60 0.20 0.36% 55.40 2 55.70 21 18.35
2023-06-27 9930 218000 155 11935600 55.60 55.60 54.30 54.50 1.10 -1.98% 54.40 7 54.50 9 17.99
2023-06-28 9930 109000 82 5962100 54.30 55.00 54.30 54.50 0.00 0% 54.50 7 54.70 1 17.99
2023-06-29 9930 113000 74 6211100 54.70 55.30 54.70 54.90 0.40 0.73% 54.80 1 54.90 1 18.12
2023-06-30 9930 87000 69 4799300 54.80 55.40 54.80 55.20 0.30 0.55% 55.10 1 55.20 2 18.22
2023-07-03 9930 145000 90 8015100 55.20 55.50 55.10 55.40 0.20 0.36% 55.40 4 55.50 18 18.28
2023-07-04 9930 167000 129 9289000 55.50 55.80 55.30 55.70 0.30 0.54% 55.70 7 55.80 2 18.38
2023-07-05 9930 206000 125 11481700 55.70 56.00 55.30 55.70 0.00 0% 55.40 4 55.70 6 18.38
2023-07-06 9930 145000 105 7970600 55.40 55.50 54.50 54.80 0.90 -1.62% 54.80 1 54.90 4 18.09
2023-07-07 9930 228000 142 12351100 54.60 54.80 53.80 53.90 0.90 -1.64% 53.90 6 54.00 2 17.79
2023-07-10 9930 164000 100 8832700 53.90 54.20 53.60 54.20 0.30 0.56% 54.00 15 54.20 2 17.89
2023-07-11 9930 348000 234 18649000 53.90 54.00 53.30 53.30 0.90 -1.66% 53.30 21 53.40 5 17.59
2023-07-12 9930 171000 123 9120500 53.40 53.70 53.00 53.40 0.10 0.19% 53.30 4 53.50 1 17.62
2023-07-13 9930 89000 72 4787400 53.50 54.30 53.50 53.60 0.20 0.37% 53.50 2 53.60 1 17.69
2023-07-14 9930 128000 77 6905600 53.60 54.30 53.60 54.00 0.40 0.75% 54.00 1 54.10 1 17.82
2023-07-18 9930 252000 181 13596600 54.10 54.10 53.70 54.00 0.00 0% 53.90 13 54.00 3 17.82
2023-07-19 9930 348000 216 17985000 51.90 52.00 51.40 51.40 0.00 -4.81% 51.40 18 51.50 1 16.96
2023-07-20 9930 91000 74 4691500 51.40 51.80 51.40 51.40 0.00 0% 51.40 10 51.50 2 16.96
2023-07-21 9930 68000 59 3522700 52.00 52.00 51.60 51.70 0.30 0.58% 51.70 2 51.80 6 17.06
2023-07-24 9930 245000 179 12554400 51.70 51.80 51.00 51.20 0.50 -0.97% 51.20 1 51.30 4 16.90
2023-07-25 9930 143000 96 7310800 51.00 51.40 50.80 51.10 0.10 -0.2% 51.00 23 51.30 1 16.86
2023-07-27 9930 86000 65 4429100 51.50 51.70 51.30 51.60 0.10 0.98% 51.50 8 51.70 7 17.03
2023-07-28 9930 71000 56 3661500 51.60 51.90 51.30 51.70 0.10 0.19% 51.60 3 51.70 1 17.06
2023-07-31 9930 118000 100 6136400 51.70 52.30 51.70 51.90 0.20 0.39% 51.90 1 52.00 2 17.13
2023-08-01 9930 118000 91 6166400 52.40 52.40 52.10 52.10 0.20 0.39% 52.10 24 52.20 2 16.92
2023-08-02 9930 229000 167 11965700 52.10 52.80 51.90 51.90 0.20 -0.38% 51.90 2 52.00 3 16.85
2023-08-04 9930 75000 60 3923800 52.40 52.50 52.00 52.50 0.60 1.16% 52.40 1 52.50 6 17.05
2023-08-07 9930 125000 101 6534600 52.40 52.50 52.10 52.50 0.00 0% 52.10 3 52.50 7 17.05
2023-08-08 9930 116000 106 6064600 52.60 52.70 52.00 52.50 0.00 0% 52.20 1 52.50 4 17.05
2023-08-09 9930 110000 74 5772000 52.60 52.60 52.30 52.40 0.10 -0.19% 52.40 1 52.50 15 17.01
2023-08-10 9930 156000 99 8111000 52.60 52.60 51.70 51.90 0.50 -0.95% 51.80 11 51.90 4 16.85
2023-08-11 9930 86000 61 4476000 52.20 52.40 51.80 52.30 0.40 0.77% 52.10 2 52.30 2 16.98
2023-08-14 9930 286000 156 14680900 52.30 52.30 50.90 51.20 1.10 -2.1% 51.20 1 51.30 2 16.62
2023-08-15 9930 130000 81 6641400 51.20 51.30 51.00 51.20 0.00 0% 51.10 3 51.30 4 16.62
2023-08-16 9930 96000 79 4900600 51.00 51.30 50.80 51.20 0.00 0% 51.10 2 51.20 5 16.62
2023-08-17 9930 117000 57 5965000 50.80 51.40 50.60 51.10 0.10 -0.2% 51.00 4 51.20 1 16.59
2023-08-18 9930 39000 29 1996800 51.00 51.40 51.00 51.20 0.10 0.2% 51.20 2 51.30 2 16.62
2023-08-21 9930 58000 43 2958300 51.00 51.20 50.80 50.90 0.30 -0.59% 50.90 8 51.00 3 16.53
2023-08-22 9930 46000 38 2344000 51.00 51.10 50.80 51.00 0.10 0.2% 50.90 4 51.10 14 16.56
2023-08-23 9930 67000 41 3422400 50.80 51.40 50.60 51.30 0.30 0.59% 51.30 2 51.40 7 16.66
2023-08-24 9930 59000 38 3024600 51.10 51.50 51.00 51.50 0.20 0.39% 51.40 1 51.50 7 16.72
2023-08-25 9930 43000 39 2216200 51.30 51.70 51.30 51.60 0.10 0.19% 51.60 1 51.70 5 16.75
2023-08-28 9930 49000 41 2525400 51.50 51.70 51.30 51.70 0.10 0.19% 51.60 2 51.70 9 16.79
2023-08-29 9930 150000 67 7795300 51.60 52.30 51.60 52.30 0.60 1.16% 52.20 2 52.30 13 16.98
2023-08-30 9930 53000 39 2763900 52.30 52.30 51.90 52.20 0.10 -0.19% 52.10 2 52.20 5 16.95
2023-08-31 9930 34000 28 1774500 52.30 52.30 52.10 52.10 0.10 -0.19% 52.10 2 52.20 6 16.92
2023-09-01 9930 235000 135 12411000 52.10 53.10 52.10 52.90 0.80 1.54% 52.80 3 52.90 4 17.18
2023-09-04 9930 1012000 701 55697700 53.40 56.00 53.40 55.30 2.40 4.54% 55.20 1 55.40 1 17.95
2023-09-05 9930 582000 388 32489900 55.30 56.70 55.30 55.60 0.30 0.54% 55.60 7 55.70 5 18.05
2023-09-06 9930 310000 229 17331600 55.30 56.30 55.30 55.80 0.20 0.36% 55.80 8 55.90 4 18.12
2023-09-07 9930 388000 264 21784900 55.80 56.40 55.70 56.30 0.50 0.9% 56.30 4 56.40 15 18.28
2023-09-08 9930 239000 188 13290200 56.30 56.30 55.20 55.70 0.60 -1.07% 55.70 5 55.80 2 18.08
2023-09-11 9930 254000 179 14179700 56.20 56.40 55.40 55.50 0.20 -0.36% 55.50 5 55.60 3 18.02
2023-09-12 9930 185000 114 10324600 55.50 56.10 55.50 55.90 0.40 0.72% 55.80 1 55.90 3 18.15
2023-09-13 9930 760000 544 43820900 55.90 58.10 55.90 57.70 1.80 3.22% 57.70 4 57.90 9 18.73
2023-09-14 9930 703000 476 40845300 57.90 59.00 57.50 58.10 0.40 0.69% 58.10 4 58.20 6 18.86
2023-09-15 9930 204000 154 11853300 58.10 58.60 57.80 57.90 0.20 -0.34% 57.80 13 58.00 21 18.80
2023-09-18 9930 469000 342 27664600 57.80 59.50 57.70 58.90 1.00 1.73% 58.90 6 59.10 9 19.12
2023-09-19 9930 606000 451 36587600 59.10 61.00 59.10 60.30 1.40 2.38% 60.30 10 60.40 3 19.58
2023-09-20 9930 505000 363 30678500 60.30 61.40 60.20 60.50 0.20 0.33% 60.50 19 60.60 1 19.64
2023-09-21 9930 649000 439 38351200 60.40 60.40 58.30 58.80 1.70 -2.81% 58.80 4 58.90 9 19.09
2023-09-22 9930 269000 189 15963000 58.90 59.70 58.70 59.30 0.50 0.85% 59.20 2 59.30 2 19.25
2023-09-25 9930 226000 169 13351200 59.00 59.60 58.50 59.10 0.20 -0.34% 59.10 1 59.20 4 19.19
2023-09-26 9930 499000 324 28952100 58.70 58.70 57.50 57.90 1.20 -2.03% 57.90 2 58.20 9 18.80
2023-09-27 9930 176000 138 10119300 58.00 58.00 57.20 57.40 0.50 -0.86% 57.30 6 57.50 2 18.64
2023-09-28 9930 120000 83 6954800 57.40 58.50 57.40 57.80 0.40 0.7% 57.80 1 58.00 1 18.77
2023-10-02 9930 165000 122 9520500 58.20 58.20 57.50 57.60 0.20 -0.35% 57.50 9 57.60 1 18.70
2023-10-03 9930 754000 487 43727500 57.30 59.00 56.50 58.40 0.80 1.39% 58.40 1 58.50 4 18.96
2023-10-04 9930 1091000 799 63741000 58.90 59.20 57.50 57.70 0.70 -1.2% 57.70 4 58.00 1 18.73
2023-10-05 9930 1173000 849 70090900 57.50 61.00 57.50 59.40 1.70 2.95% 59.30 1 59.40 9 19.29
2023-10-06 9930 370000 307 21733700 59.60 59.60 58.40 58.50 0.90 -1.52% 58.50 1 58.60 3 18.99
2023-10-11 9930 277000 218 16136000 58.50 58.70 58.00 58.10 0.40 -0.68% 58.10 4 58.20 2 18.86
2023-10-12 9930 175000 142 10110900 58.10 58.30 57.40 57.80 0.30 -0.52% 57.70 1 57.80 1 18.77
2023-10-13 9930 185000 157 10609800 57.80 57.80 57.20 57.30 0.50 -0.87% 57.30 1 57.40 5 18.60
2023-10-16 9930 145000 125 8226400 57.00 57.30 56.60 56.60 0.70 -1.22% 56.50 39 56.60 1 18.38
2023-10-17 9930 222000 164 12496800 56.50 56.90 56.00 56.00 0.60 -1.06% 56.00 4 56.10 3 18.18
2023-10-18 9930 183000 143 10172500 56.00 56.00 55.50 55.70 0.30 -0.54% 55.60 1 55.70 1 18.08
2023-10-19 9930 133000 100 7439600 55.60 56.40 55.40 56.10 0.40 0.72% 56.00 6 56.20 1 18.21
2023-10-20 9930 163000 130 9045600 55.60 55.90 55.30 55.40 0.70 -1.25% 55.40 7 55.50 2 17.99
2023-10-23 9930 133000 82 7429400 55.70 56.40 55.60 55.70 0.30 0.54% 55.60 1 55.90 2 18.08
2023-10-24 9930 118000 67 6543700 55.40 55.80 55.30 55.70 0.00 0% 55.70 2 55.80 1 18.08
2023-10-25 9930 87852 115 4921509 55.60 56.40 55.60 56.10 0.40 0.72% 56.10 1 56.20 2 18.21
2023-10-26 9930 105000 76 5831900 56.00 56.00 55.30 55.40 0.70 -1.25% 55.40 14 55.50 1 17.99
2023-10-27 9930 65000 48 3636200 55.50 56.20 55.50 56.00 0.60 1.08% 56.00 1 56.10 2 18.18
2023-10-30 9930 108000 82 6010900 56.00 56.00 55.40 55.50 0.50 -0.89% 55.50 3 55.60 1 18.02
2023-10-31 9930 81000 55 4511100 55.50 56.20 55.30 55.30 0.20 -0.36% 55.30 18 55.40 2 17.95
2023-11-01 9930 51000 38 2815800 55.30 55.30 55.10 55.30 0.00 0% 55.20 1 55.40 1 17.95
2023-11-02 9930 114000 66 6366000 55.40 56.00 55.40 56.00 0.70 1.27% 55.90 1 56.00 16 18.18
2023-11-03 9930 53000 44 2980200 56.60 56.60 56.10 56.10 0.10 0.18% 56.10 10 56.20 1 18.21
2023-11-06 9930 117000 87 6622600 56.10 56.90 56.00 56.90 0.80 1.43% 56.80 2 56.90 1 18.47
2023-11-07 9930 58000 47 3298300 56.60 57.00 56.50 56.80 0.10 -0.18% 56.80 4 57.00 22 18.44
2023-11-08 9930 84000 53 4771600 56.80 57.00 56.70 56.70 0.10 -0.18% 56.70 11 56.80 1 18.41
2023-11-09 9930 97000 64 5466800 56.60 56.60 56.20 56.50 0.20 -0.35% 56.30 1 56.50 2 18.34
2023-11-10 9930 58000 47 3251400 56.20 56.30 56.00 56.00 0.50 -0.88% 56.00 17 56.10 1 18.18
2023-11-13 9930 83000 76 4647200 56.10 56.20 55.70 56.10 0.10 0.18% 56.00 10 56.10 1 18.21
2023-11-14 9930 120000 87 6717400 56.20 56.20 55.80 55.90 0.20 -0.36% 55.80 16 56.00 6 18.15
2023-11-15 9930 209000 160 11835400 55.90 57.00 55.90 56.60 0.70 1.25% 56.50 1 56.60 2 18.38
2023-11-16 9930 147000 96 8374400 56.90 57.20 56.80 57.20 0.60 1.06% 57.10 6 57.20 10 18.57
2023-11-17 9930 80000 66 4562300 57.50 57.50 56.60 56.80 0.40 -0.7% 56.80 23 56.90 1 18.44
2023-11-20 9930 87000 67 4936600 56.80 57.00 56.50 56.70 0.10 -0.18% 56.60 11 56.70 1 18.41
2023-11-21 9930 148000 74 8454700 56.70 57.30 56.70 57.00 0.30 0.53% 56.90 4 57.00 1 18.51
2023-11-22 9930 52000 45 2953400 57.00 57.00 56.60 56.70 0.30 -0.53% 56.60 9 56.70 1 18.41
2023-11-23 9930 73000 53 4142100 56.70 57.00 56.60 57.00 0.30 0.53% 56.70 7 57.00 9 18.51
2023-11-24 9930 43000 33 2450300 57.00 57.20 56.80 57.00 0.00 0% 57.00 1 57.10 1 18.51
2023-11-27 9930 77000 52 4383800 57.00 57.00 56.70 56.80 0.20 -0.35% 56.80 4 56.90 1 18.44
2023-11-28 9930 68000 56 3891100 56.90 57.50 56.90 57.10 0.30 0.53% 57.10 3 57.30 4 18.54
2023-11-29 9930 52000 47 2963600 57.10 57.10 56.90 57.00 0.10 -0.18% 56.90 12 57.00 2 18.51
2023-11-30 9930 40000 34 2286500 57.00 57.50 56.90 57.20 0.20 0.35% 57.20 7 57.30 1 18.57
2023-12-01 9930 86000 65 4916100 57.20 57.30 57.10 57.10 0.10 -0.17% 57.10 1 57.20 8 18.54
2023-12-04 9930 146000 66 8336700 57.10 57.30 56.90 57.10 0.00 0% 57.10 7 57.20 1 18.54
2023-12-05 9930 43000 36 2450000 57.10 57.20 56.70 57.10 0.00 0% 57.00 8 57.10 1 18.54
2023-12-06 9930 111000 69 6355600 57.40 57.40 57.10 57.10 0.00 0% 57.10 1 57.30 7 18.54
2023-12-07 9930 89000 64 5076700 57.00 57.30 56.80 57.00 0.10 -0.18% 57.00 1 57.20 10 18.51
2023-12-08 9930 59000 44 3363300 57.00 57.20 56.80 57.20 0.20 0.35% 57.00 1 57.20 8 18.57
2023-12-11 9930 71000 51 4068000 57.30 57.40 57.20 57.40 0.20 0.35% 57.30 9 57.50 2 18.64
2023-12-12 9930 253000 160 14719100 57.60 58.80 57.40 58.40 1.00 1.74% 58.30 2 58.50 5 18.96
2023-12-13 9930 115000 87 6677800 58.70 58.70 57.90 58.10 0.30 -0.51% 58.00 13 58.10 5 18.86
2023-12-14 9930 104000 90 6052600 58.20 58.40 58.00 58.20 0.10 0.17% 58.10 1 58.20 2 18.90
2023-12-15 9930 57000 53 3318500 58.40 58.40 58.10 58.30 0.10 0.17% 58.10 10 58.30 7 18.93
2023-12-18 9930 59000 51 3434900 58.30 58.50 58.00 58.10 0.20 -0.34% 58.10 1 58.30 3 18.86
2023-12-19 9930 93000 59 5363200 57.80 58.00 57.40 57.80 0.30 -0.52% 57.80 1 58.00 4 18.77
2023-12-20 9930 64000 55 3689500 57.80 58.00 57.30 58.00 0.20 0.35% 58.00 1 58.10 2 18.83
2023-12-21 9930 101000 78 5829700 58.00 58.00 57.40 57.60 0.40 -0.69% 57.60 2 57.70 1 18.70
2023-12-22 9930 40000 36 2299800 57.50 58.00 57.30 57.50 0.10 -0.17% 57.40 13 57.60 1 18.67
2023-12-25 9930 49000 37 2807900 57.50 57.60 57.10 57.20 0.30 -0.52% 57.20 1 57.30 1 18.57
2023-12-26 9930 77000 50 4414800 57.20 57.70 57.10 57.70 0.50 0.87% 57.50 1 57.70 5 18.73
2023-12-27 9930 79000 55 4570900 57.50 58.10 57.50 58.10 0.40 0.69% 57.90 2 58.10 1 18.86
2023-12-28 9930 47000 38 2723200 57.80 58.20 57.80 58.00 0.10 -0.17% 57.70 5 58.00 3 18.83
2023-12-29 9930 42000 31 2419900 57.80 57.80 57.50 57.60 0.40 -0.69% 57.60 2 57.70 4 18.70