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　　42.10
0
0%		41.90
-0.2
-0.48%		41.90
0
0%		42.30
0.4
0.95%		 　42.60
0.3
0.71%		43.20
0.6
1.41%		42.40
-0.8
-1.85%		42.40
0
0%		42.40
0
0%		 　42.90
0.5
1.18%		42.45
-0.45
-1.05%		 　　　　　　　　　　　42.90
0.45
1.06%		43.20
0.3
0.7%		42.57
2 月43.40
0.2
0.46%		43.25
-0.15
-0.35%		43.35
0.1
0.23%		 　43.70
0.35
0.81%		44.20
0.5
1.14%		44.00
-0.2
-0.45%		43.65
-0.35
-0.8%		43.60
-0.05
-0.11%		 　44.10
0.5
1.15%		44.50
0.4
0.91%		43.85
-0.65
-1.46%		43.55
-0.3
-0.68%		44.20
0.65
1.49%		 　44.20
0
0%		44.25
0.05
0.11%		44.20
-0.05
-0.11%		44.65
0.45
1.02%		44.45
-0.2
-0.45%		 44.11
3 月　44.55
0.1
0.22%		44.80
0.25
0.56%		 　45.10
0.3
0.67%		45.60
0.5
1.11%		43.40
-2.2
-4.82%		42.80
-0.6
-1.38%		42.20
-0.6
-1.4%		 　41.85
-0.35
-0.83%		41.25
-0.6
-1.43%		41.65
0.4
0.97%		41.20
-0.45
-1.08%		41.20
0
0%		 　42.00
0.8
1.94%		42.05
0.05
0.12%		42.45
0.4
0.95%		42.65
0.2
0.47%		42.55
-0.1
-0.23%		 　42.35
-0.2
-0.47%		42.45
0.1
0.24%		42.15
-0.3
-0.71%		42.40
0.25
0.59%		41.90
-0.5
-1.18%		42.69
4 月 　　　　41.80
-0.1
-0.24%		42.30
0.5
1.2%		 　42.45
0.15
0.35%		42.50
0.05
0.12%		42.95
0.45
1.06%		43.20
0.25
0.58%		43.05
-0.15
-0.35%		 　42.90
-0.15
-0.35%		42.70
-0.2
-0.47%		42.55
-0.15
-0.35%		42.25
-0.3
-0.71%		41.85
-0.4
-0.95%		 　42.50
0.65
1.55%		41.95
-0.55
-1.29%		42.15
0.2
0.48%		42.30
0.15
0.36%		42.50
0.2
0.47%		 42.49
5 月　42.75
0.25
0.59%		42.60
-0.15
-0.35%		42.75
0.15
0.35%		42.60
-0.15
-0.35%		 　41.00
-1.6
-3.76%		40.70
-0.3
-0.73%		40.30
-0.4
-0.98%		40.25
-0.05
-0.12%		40.80
0.55
1.37%		 　40.80
0
0%		40.80
0
0%		40.90
0.1
0.25%		41.05
0.15
0.37%		41.40
0.35
0.85%		 　41.70
0.3
0.72%		41.65
-0.05
-0.12%		41.60
-0.05
-0.12%		41.05
-0.55
-1.32%		41.10
0.05
0.12%		 　41.25
0.15
0.36%		41.05
-0.2
-0.48%		40.85
-0.2
-0.49%		41.3
6 月41.15
0.3
0.73%		41.80
0.65
1.58%		 　41.75
-0.05
-0.12%		41.95
0.2
0.48%		42.35
0.4
0.95%		41.90
-0.45
-1.06%		42.00
0.1
0.24%		 　41.95
-0.05
-0.12%		42.00
0.05
0.12%		42.10
0.1
0.24%		42.10
0
0%		41.65
-0.45
-1.07%		 　41.95
0.3
0.72%		41.75
-0.2
-0.48%		41.75
0
0%		 　　　41.95
0.2
0.48%		41.90
-0.05
-0.12%		41.95
0.05
0.12%		42.05
0.1
0.24%		42.10
0.05
0.12%		 41.91
7 月　　42.15
0.05
0.12%		42.10
-0.05
-0.12%		42.15
0.05
0.12%		40.20
-1.95
-4.63%		39.75
-0.45
-1.12%		 　39.80
0.05
0.13%		39.90
0.1
0.25%		39.80
-0.1
-0.25%		39.90
0.1
0.25%		39.90
0
0%		 　　40.10
0.2
0.5%		40.10
0
0%		40.50
0.4
1%		40.45
-0.05
-0.12%		 　40.55
0.1
0.25%		40.05
-0.5
-1.23%		 40.25
0.2
0.5%		40.40
0.15
0.37%		 40.35
-0.05
-0.12%		40.39
8 月40.25
-0.1
-0.25%		40.00
-0.25
-0.62%		 40.15
0.15
0.38%		 　40.35
0.2
0.5%		40.05
-0.3
-0.74%		40.10
0.05
0.12%		40.10
0
0%		40.05
-0.05
-0.12%		 　39.60
-0.45
-1.12%		39.55
-0.05
-0.13%		39.35
-0.2
-0.51%		39.35
0
0%		39.60
0.25
0.64%		 　39.20
-0.4
-1.01%		39.00
-0.2
-0.51%		38.85
-0.15
-0.38%		38.80
-0.05
-0.13%		38.80
0
0%		 　39.00
0.2
0.52%		38.95
-0.05
-0.13%		39.35
0.4
1.03%		39.45
0.1
0.25%		39.56
9 月39.55
0.1
0.25%		 　39.70
0.15
0.38%		39.95
0.25
0.63%		40.75
0.8
2%		40.10
-0.65
-1.6%		40.40
0.3
0.75%		 　39.95
-0.45
-1.11%		40.00
0.05
0.13%		40.10
0.1
0.25%		40.20
0.1
0.25%		40.10
-0.1
-0.25%		 　40.20
0.1
0.25%		40.30
0.1
0.25%		40.30
0
0%		40.00
-0.3
-0.74%		39.65
-0.35
-0.88%		 　39.70
0.05
0.13%		39.45
-0.25
-0.63%		39.45
0
0%		39.45
0
0%		 39.89
10 月　39.35
-0.1
-0.25%		39.20
-0.15
-0.38%		39.00
-0.2
-0.51%		38.95
-0.05
-0.13%		39.05
0.1
0.26%		 　　　39.45
0.4
1.02%		39.85
0.4
1.01%		39.35
-0.5
-1.25%		 　40.15
0.8
2.03%		39.75
-0.4
-1%		39.50
-0.25
-0.63%		39.45
-0.05
-0.13%		39.50
0.05
0.13%		 　39.95
0.45
1.14%		39.50
-0.45
-1.13%		39.80
0.3
0.76%		39.80
0
0%		39.90
0.1
0.25%		 　39.85
-0.05
-0.13%		39.45
-0.4
-1%		39.59
11 月39.80
0.35
0.89%		39.55
-0.25
-0.63%		41.55
2
5.06%		 　41.80
0.25
0.6%		42.15
0.35
0.84%		42.65
0.5
1.19%		42.65
0
0%		42.90
0.25
0.59%		 　42.90
0
0%		42.95
0.05
0.12%		43.70
0.75
1.75%		43.95
0.25
0.57%		43.50
-0.45
-1.02%		 　43.05
-0.45
-1.03%		42.90
-0.15
-0.35%		43.10
0.2
0.47%		42.90
-0.2
-0.46%		43.05
0.15
0.35%		 　43.20
0.15
0.35%		43.60
0.4
0.93%		44.00
0.4
0.92%		43.85
-0.15
-0.34%		 42.78
12 月44.35
0.5
1.14%		 　44.15
-0.2
-0.45%		44.10
-0.05
-0.11%		43.95
-0.15
-0.34%		44.05
0.1
0.23%		43.80
-0.25
-0.57%		 　43.85
0.05
0.11%		43.80
-0.05
-0.11%		43.65
-0.15
-0.34%		43.80
0.15
0.34%		43.50
-0.3
-0.68%		 　42.60
-0.9
-2.07%		42.00
-0.6
-1.41%		42.20
0.2
0.48%		42.00
-0.2
-0.47%		42.00
0
0%		 　42.10
0.1
0.24%		42.50
0.4
0.95%		42.15
-0.35
-0.82%		42.35
0.2
0.47%		42.15
-0.2
-0.47%		　　43.11

說明:最高漲幅:5.06%最低跌幅:-4.82% 最高價:45.60最低價:38.80平均價:41.68,灰色底表示週末,漲156天(42)元,跌119天(-37.2)元,平盤25天
5%=1,2%=9,1%=70,0%=101,-0%=2,-1%=2,-2%=4,-3%=49,-4%=62,

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 9933 1402000 855 58660450 41.80 42.25 41.40 42.10 0.25 0% 42.10 4 42.15 6 13.12
2023-01-04 9933 712000 557 29935750 42.10 42.20 41.90 41.90 0.20 -0.48% 41.90 55 42.10 7 13.05
2023-01-05 9933 854000 574 35894500 42.00 42.15 41.90 41.90 0.00 0% 41.90 31 41.95 1 13.05
2023-01-06 9933 1925000 1090 81781950 42.30 42.85 42.20 42.30 0.40 0.95% 42.30 3 42.35 3 13.18
2023-01-09 9933 3097000 1737 132123700 42.55 43.15 42.40 42.60 0.30 0.71% 42.55 18 42.60 16 13.27
2023-01-10 9933 3349000 1932 144225800 43.05 43.30 42.70 43.20 0.60 1.41% 43.05 18 43.20 17 13.46
2023-01-11 9933 2583000 1549 110284400 43.25 43.30 42.40 42.40 0.80 -1.85% 42.40 33 42.45 30 13.21
2023-01-12 9933 1564000 886 66418850 42.40 42.75 42.20 42.40 0.00 0% 42.40 20 42.50 20 13.21
2023-01-13 9933 1040000 668 44187750 42.45 42.65 42.40 42.40 0.00 0% 42.40 31 42.45 17 13.21
2023-01-16 9933 1246000 761 53293750 42.40 42.95 42.40 42.90 0.50 1.18% 42.80 7 42.90 69 13.36
2023-01-17 9933 991000 683 42192550 42.90 42.95 42.45 42.45 0.45 -1.05% 42.45 20 42.50 17 13.22
2023-01-30 9933 2017000 1225 86624350 42.80 43.15 42.65 42.90 0.45 1.06% 42.85 24 42.90 3 13.36
2023-01-31 9933 1515000 935 65239850 42.85 43.20 42.80 43.20 0.30 0.7% 43.10 9 43.25 34 13.46
2023-02-01 9933 1203000 848 52123050 43.30 43.45 43.10 43.40 0.20 0.46% 43.35 22 43.40 76 13.52
2023-02-02 9933 2143000 1363 93188900 43.50 43.80 43.15 43.25 0.15 -0.35% 43.20 27 43.25 13 13.47
2023-02-03 9933 1722000 1049 74440600 43.25 43.50 43.05 43.35 0.10 0.23% 43.30 2 43.35 15 13.50
2023-02-06 9933 1599000 1089 69622900 43.35 43.70 43.25 43.70 0.35 0.81% 43.65 1 43.70 32 13.61
2023-02-07 9933 1957000 1377 86431600 43.80 44.35 43.80 44.20 0.50 1.14% 44.20 2 44.25 9 13.77
2023-02-08 9933 1383000 861 60973600 44.25 44.35 43.95 44.00 0.20 -0.45% 43.95 35 44.00 1 13.71
2023-02-09 9933 1723000 1292 75480700 43.90 44.20 43.55 43.65 0.35 -0.8% 43.65 3 43.70 18 13.60
2023-02-10 9933 970000 665 42206700 43.65 43.65 43.30 43.60 0.05 -0.11% 43.55 2 43.65 28 13.58
2023-02-13 9933 1198000 697 52464350 43.60 44.15 43.35 44.10 0.50 1.15% 44.05 31 44.10 17 13.74
2023-02-14 9933 1494000 819 66236950 44.30 44.50 44.10 44.50 0.40 0.91% 44.40 68 44.50 20 13.86
2023-02-15 9933 1602000 991 70667450 44.55 44.65 43.80 43.85 0.65 -1.46% 43.85 15 43.90 16 13.66
2023-02-16 9933 1914000 1208 83625550 43.85 44.10 43.50 43.55 0.30 -0.68% 43.55 43 43.60 11 13.57
2023-02-17 9933 1343000 1045 59141150 43.60 44.20 43.55 44.20 0.65 1.49% 44.10 10 44.20 52 13.77
2023-02-20 9933 1012000 706 44611200 44.00 44.25 43.85 44.20 0.00 0% 44.15 16 44.20 16 13.77
2023-02-21 9933 810000 503 35857950 44.20 44.45 44.05 44.25 0.05 0.11% 44.25 35 44.35 18 13.78
2023-02-22 9933 933000 576 41174450 44.15 44.30 43.90 44.20 0.05 -0.11% 44.20 2 44.25 20 13.77
2023-02-23 9933 1985000 1270 88965350 44.35 45.15 44.35 44.65 0.45 1.02% 44.65 24 44.75 19 13.91
2023-02-24 9933 992000 704 44128700 44.75 44.90 44.30 44.45 0.20 -0.45% 44.45 7 44.50 18 13.85
2023-03-02 9933 926000 643 41134700 44.40 44.55 44.20 44.55 0.15 0.22% 44.50 7 44.55 28 13.88
2023-03-03 9933 912000 630 40737050 44.55 44.80 44.45 44.80 0.25 0.56% 44.75 19 44.80 52 13.96
2023-03-06 9933 1331000 822 59966700 44.95 45.20 44.85 45.10 0.30 0.67% 45.10 20 45.15 7 14.05
2023-03-07 9933 1666000 1055 76003400 45.15 45.85 45.10 45.60 0.50 1.11% 45.55 45 45.60 8 14.21
2023-03-08 9933 10169000 6080 437612550 43.70 43.80 42.35 43.40 2.20 -4.82% 43.40 7 43.45 70 13.52
2023-03-09 9933 4508000 2734 193545200 43.30 43.30 42.75 42.80 0.60 -1.38% 42.80 295 42.85 18 14.22
2023-03-10 9933 4258000 2610 179835500 42.50 42.75 42.00 42.20 0.60 -1.4% 42.20 8 42.25 6 14.02
2023-03-13 9933 4039000 2683 168336950 41.85 42.10 41.20 41.85 0.35 -0.83% 41.80 61 41.85 6 13.90
2023-03-14 9933 3430000 2297 141743600 41.50 41.55 41.20 41.25 0.60 -1.43% 41.25 106 41.30 32 13.70
2023-03-15 9933 2188000 1719 91289200 41.40 42.00 41.40 41.65 0.40 0.97% 41.60 47 41.65 21 13.84
2023-03-16 9933 2214000 1552 91306500 41.50 41.60 41.00 41.20 0.45 -1.08% 41.20 15 41.25 18 13.69
2023-03-17 9933 2492000 1473 103126200 41.55 41.60 41.20 41.20 0.00 0% 41.20 9 41.45 2 13.69
2023-03-20 9933 1559000 1239 65257400 41.30 42.05 41.30 42.00 0.80 1.94% 42.00 2 42.05 23 13.95
2023-03-21 9933 1791000 1546 75268750 42.15 42.25 41.85 42.05 0.05 0.12% 42.05 10 42.10 10 13.97
2023-03-22 9933 1490000 1185 63137750 42.35 42.50 42.15 42.45 0.40 0.95% 42.40 20 42.45 12 14.10
2023-03-23 9933 2253000 1648 96388400 42.45 42.95 42.30 42.65 0.20 0.47% 42.65 40 42.75 4 14.17
2023-03-24 9933 1900000 1397 80967750 42.90 42.90 42.40 42.55 0.10 -0.23% 42.55 11 42.60 4 14.14
2023-03-27 9933 1866000 1321 79284200 42.55 42.75 42.30 42.35 0.20 -0.47% 42.35 9 42.40 6 14.07
2023-03-28 9933 1214000 1020 51629750 42.35 42.70 42.35 42.45 0.10 0.24% 42.40 7 42.45 6 14.10
2023-03-29 9933 2378000 1569 100554450 42.70 42.70 42.10 42.15 0.30 -0.71% 42.15 9 42.25 15 14.00
2023-03-30 9933 996000 827 42244200 42.25 42.50 42.25 42.40 0.25 0.59% 42.40 3 42.45 10 14.09
2023-03-31 9933 1964000 1204 82674300 42.40 42.50 41.90 41.90 0.50 -1.18% 41.90 44 41.95 14 13.92
2023-04-06 9933 2007000 1241 83914150 41.80 42.10 41.65 41.80 0.10 -0.24% 41.75 20 41.80 25 13.89
2023-04-07 9933 888000 683 37427850 41.80 42.30 41.80 42.30 0.50 1.2% 42.25 1 42.30 1 14.05
2023-04-10 9933 1044000 786 44313050 42.30 42.55 42.25 42.45 0.15 0.35% 42.40 46 42.45 5 14.10
2023-04-11 9933 1054000 823 44822700 42.45 42.70 42.40 42.50 0.05 0.12% 42.50 17 42.55 22 14.12
2023-04-12 9933 2318000 1477 99320650 42.40 43.00 42.40 42.95 0.45 1.06% 42.90 30 42.95 1 14.27
2023-04-13 9933 3477000 1433 150544350 42.95 43.50 42.95 43.20 0.25 0.58% 43.20 17 43.25 45 14.35
2023-04-14 9933 948000 665 40853250 43.25 43.35 43.00 43.05 0.15 -0.35% 43.00 22 43.05 4 14.30
2023-04-17 9933 1380000 884 59111250 42.95 43.05 42.70 42.90 0.15 -0.35% 42.85 31 42.90 11 14.25
2023-04-18 9933 1102000 699 47291350 43.00 43.15 42.70 42.70 0.20 -0.47% 42.70 11 42.75 19 14.19
2023-04-19 9933 983000 788 41978700 42.70 42.90 42.55 42.55 0.15 -0.35% 42.55 24 42.65 18 14.14
2023-04-20 9933 899000 557 38061700 42.55 42.80 42.15 42.25 0.30 -0.71% 42.25 24 42.30 10 14.04
2023-04-21 9933 1477000 944 62041350 42.15 42.30 41.80 41.85 0.40 -0.95% 41.85 73 41.90 38 13.90
2023-04-24 9933 869000 583 36752800 42.00 42.70 41.90 42.50 0.65 1.55% 42.50 2 42.55 12 14.12
2023-04-25 9933 1499000 885 63323200 42.70 42.70 41.95 41.95 0.55 -1.29% 41.95 21 42.00 19 13.94
2023-04-26 9933 1603000 914 67332100 41.95 42.30 41.80 42.15 0.20 0.48% 42.10 35 42.15 11 14.00
2023-04-27 9933 952000 589 40297600 42.30 42.50 42.10 42.30 0.15 0.36% 42.20 19 42.30 16 14.05
2023-04-28 9933 2224000 995 94692700 42.30 42.80 42.30 42.50 0.20 0.47% 42.50 86 42.60 1 14.12
2023-05-02 9933 1214000 734 51791950 42.50 42.85 42.40 42.75 0.25 0.59% 42.75 9 42.80 23 14.20
2023-05-03 9933 1006000 665 42891050 42.80 42.80 42.50 42.60 0.15 -0.35% 42.60 5 42.65 5 14.15
2023-05-04 9933 1291000 772 55120200 42.65 42.85 42.50 42.75 0.15 0.35% 42.70 13 42.75 16 14.20
2023-05-05 9933 910000 528 38845700 42.75 42.75 42.60 42.60 0.15 -0.35% 42.60 93 42.65 12 14.15
2023-05-08 9933 7696000 4179 314597450 42.15 42.25 40.10 41.00 1.60 -3.76% 41.00 103 41.05 19 13.62
2023-05-09 9933 3216000 2019 130879500 41.05 41.05 40.55 40.70 0.30 -0.73% 40.65 19 40.70 1 20.35
2023-05-10 9933 2989000 1875 120655000 40.65 40.65 40.25 40.30 0.40 -0.98% 40.30 74 40.40 5 20.15
2023-05-11 9933 2210000 1150 89204900 40.30 40.60 40.25 40.25 0.05 -0.12% 40.25 117 40.30 8 20.12
2023-05-12 9933 1580000 904 64160300 40.20 40.85 40.20 40.80 0.55 1.37% 40.80 26 40.85 43 20.40
2023-05-15 9933 2467000 1336 101192950 40.80 41.35 40.55 40.80 0.00 0% 40.80 25 40.85 4 20.40
2023-05-16 9933 1703000 1123 69442700 41.00 41.00 40.35 40.80 0.00 0% 40.80 38 40.85 7 20.40
2023-05-17 9933 2956885 2202 120443452 40.70 41.00 40.50 40.90 0.10 0.25% 40.85 13 40.95 3 20.45
2023-05-18 9933 2092000 1485 85722000 40.80 41.15 40.80 41.05 0.15 0.37% 41.05 7 41.15 23 20.52
2023-05-19 9933 1292000 969 53419200 41.00 41.50 41.00 41.40 0.35 0.85% 41.40 9 41.45 21 20.70
2023-05-22 9933 1113000 705 46374950 41.40 41.80 41.30 41.70 0.30 0.72% 41.65 14 41.70 14 20.85
2023-05-23 9933 1082000 641 45090300 41.70 41.80 41.40 41.65 0.05 -0.12% 41.60 60 41.65 16 20.82
2023-05-24 9933 696000 547 28944350 41.70 41.70 41.50 41.60 0.05 -0.12% 41.60 16 41.65 6 20.80
2023-05-25 9933 1558000 1112 64182000 41.50 41.50 41.05 41.05 0.55 -1.32% 41.05 42 41.10 46 20.52
2023-05-26 9933 1308000 861 53661200 41.10 41.20 40.90 41.10 0.05 0.12% 41.05 85 41.15 3 20.55
2023-05-29 9933 1358000 824 55987000 41.20 41.40 41.05 41.25 0.15 0.36% 41.25 6 41.30 5 20.62
2023-05-30 9933 1394000 1050 57289250 41.30 41.35 40.95 41.05 0.20 -0.48% 41.00 42 41.10 1 20.52
2023-05-31 9933 2332000 1338 95498000 41.00 41.15 40.85 40.85 0.20 -0.49% 40.85 19 41.00 4 20.42
2023-06-01 9933 1515000 986 62156200 40.85 41.25 40.85 41.15 0.30 0.73% 41.15 16 41.20 37 20.58
2023-06-02 9933 2330000 1285 97240400 41.40 42.00 41.35 41.80 0.65 1.58% 41.80 8 41.85 1 20.90
2023-06-05 9933 1095000 702 45847050 42.00 42.10 41.70 41.75 0.05 -0.12% 41.75 9 41.80 14 20.88
2023-06-06 9933 1073000 730 45059950 42.00 42.15 41.90 41.95 0.20 0.48% 41.95 4 42.00 24 20.98
2023-06-07 9933 1725000 1134 72788650 42.10 42.45 41.95 42.35 0.40 0.95% 42.30 33 42.35 34 21.18
2023-06-08 9933 1266000 790 53150800 42.35 42.35 41.80 41.90 0.45 -1.06% 41.90 21 41.95 16 20.95
2023-06-09 9933 973000 750 40904850 42.15 42.15 41.95 42.00 0.10 0.24% 42.00 12 42.05 5 21.00
2023-06-12 9933 858000 517 35954450 42.20 42.20 41.80 41.95 0.05 -0.12% 41.90 21 41.95 2 20.98
2023-06-13 9933 1215000 716 50983300 42.00 42.05 41.85 42.00 0.05 0.12% 41.95 5 42.00 63 21.00
2023-06-14 9933 1092000 543 45942400 42.15 42.25 41.95 42.10 0.10 0.24% 42.05 2 42.10 39 21.05
2023-06-15 9933 979000 614 41244500 42.10 42.20 42.05 42.10 0.00 0% 42.10 14 42.15 2 21.05
2023-06-16 9933 1709000 883 71628850 42.10 42.15 41.65 41.65 0.45 -1.07% 41.65 78 41.80 1 20.82
2023-06-19 9933 719000 504 30074650 41.80 41.95 41.70 41.95 0.30 0.72% 41.90 12 41.95 13 20.98
2023-06-20 9933 596000 397 24922000 42.05 42.05 41.70 41.75 0.20 -0.48% 41.75 29 41.80 4 20.88
2023-06-21 9933 949000 669 39634850 41.75 41.95 41.65 41.75 0.00 0% 41.75 7 41.80 33 20.88
2023-06-26 9933 830000 554 34749000 41.80 42.05 41.70 41.95 0.20 0.48% 41.90 65 42.00 73 20.98
2023-06-27 9933 990000 513 41560650 41.95 42.10 41.85 41.90 0.05 -0.12% 41.90 69 41.95 16 20.95
2023-06-28 9933 571000 339 23963450 41.90 42.05 41.90 41.95 0.05 0.12% 41.95 27 42.00 67 20.98
2023-06-29 9933 784000 407 32936150 42.15 42.15 41.90 42.05 0.10 0.24% 42.00 5 42.05 27 21.02
2023-06-30 9933 647000 413 27207850 42.00 42.15 41.95 42.10 0.05 0.12% 42.05 102 42.10 18 21.05
2023-07-03 9933 1357000 711 57185000 42.20 42.20 42.05 42.15 0.05 0.12% 42.10 77 42.15 18 21.08
2023-07-04 9933 1610000 604 67802950 42.15 42.20 42.05 42.10 0.05 -0.12% 42.10 17 42.15 105 21.05
2023-07-05 9933 2594000 1064 109309950 42.10 42.20 42.05 42.15 0.05 0.12% 42.10 38 42.15 103 21.08
2023-07-06 9933 4250000 1766 171244250 40.20 40.70 40.05 40.20 0.00 -4.63% 40.20 48 40.25 4 20.10
2023-07-07 9933 2718000 1853 108113600 40.05 40.10 39.60 39.75 0.45 -1.12% 39.75 2 39.85 7 19.88
2023-07-10 9933 1381000 954 55087600 39.75 40.10 39.70 39.80 0.05 0.13% 39.75 41 39.80 10 19.90
2023-07-11 9933 720000 539 28756350 40.10 40.10 39.85 39.90 0.10 0.25% 39.90 11 39.95 18 19.95
2023-07-12 9933 1013000 684 40357800 40.15 40.15 39.75 39.80 0.10 -0.25% 39.80 4 39.85 14 19.90
2023-07-13 9933 718000 540 28682300 39.90 40.10 39.85 39.90 0.10 0.25% 39.90 44 39.95 7 19.95
2023-07-14 9933 1285000 744 51276600 39.95 40.05 39.80 39.90 0.00 0% 39.90 27 39.95 10 19.95
2023-07-18 9933 1411000 890 56642650 40.50 40.50 40.00 40.10 0.40 0.5% 40.10 4 40.15 3 20.05
2023-07-19 9933 1618000 985 64851000 40.10 40.25 39.95 40.10 0.00 0% 40.05 14 40.15 10 20.05
2023-07-20 9933 945000 598 38196650 40.15 40.55 40.05 40.50 0.40 1% 40.50 4 40.55 37 20.25
2023-07-21 9933 1252000 862 50794850 40.50 40.75 40.40 40.45 0.05 -0.12% 40.40 32 40.45 12 20.22
2023-07-24 9933 1375000 1087 55708350 40.45 40.70 40.05 40.55 0.10 0.25% 40.50 30 40.55 10 20.28
2023-07-25 9933 2307000 1372 92496300 40.50 40.50 39.95 40.05 0.50 -1.23% 40.05 2 40.10 27 20.02
2023-07-27 9933 779000 528 31373400 40.45 40.45 40.15 40.25 0.05 0.5% 40.25 19 40.30 2 20.12
2023-07-28 9933 952000 616 38357700 40.30 40.40 40.20 40.40 0.15 0.37% 40.35 2 40.40 20 20.20
2023-07-31 9933 1453000 647 58695200 40.40 40.55 40.30 40.35 0.05 -0.12% 40.35 2 40.40 54 20.18
2023-08-01 9933 1247000 776 50179300 40.35 40.45 40.10 40.25 0.10 -0.25% 40.25 7 40.30 42 20.12
2023-08-02 9933 1648000 1056 66163250 40.20 40.60 40.00 40.00 0.25 -0.62% 40.00 123 40.05 17 20.00
2023-08-04 9933 840000 575 33650400 40.00 40.30 39.85 40.15 0.15 0.37% 40.15 13 40.20 8 20.08
2023-08-07 9933 1176000 801 47148500 40.15 40.35 40.00 40.35 0.20 0.5% 40.25 21 40.35 25 19.59
2023-08-08 9933 1323000 836 52964750 40.20 40.20 39.90 40.05 0.30 -0.74% 40.05 13 40.10 11 19.44
2023-08-09 9933 776000 561 31090450 40.05 40.25 40.00 40.10 0.05 0.12% 40.05 13 40.10 9 19.47
2023-08-10 9933 1100000 713 43972300 40.10 40.15 39.85 40.10 0.00 0% 40.05 10 40.10 2 19.47
2023-08-11 9933 870000 618 34797900 40.05 40.20 39.95 40.05 0.05 -0.12% 40.00 15 40.05 10 19.44
2023-08-14 9933 1745000 1103 69221950 40.05 40.05 39.55 39.60 0.45 -1.12% 39.55 161 39.60 2 19.22
2023-08-15 9933 1600000 1117 63339550 39.75 39.85 39.20 39.55 0.05 -0.13% 39.50 8 39.55 6 19.20
2023-08-16 9933 1292000 809 50782350 39.55 39.60 39.00 39.35 0.20 -0.51% 39.35 26 39.40 1 19.10
2023-08-17 9933 1891000 1126 74089650 39.40 39.55 39.00 39.35 0.00 0% 39.30 24 39.35 26 19.10
2023-08-18 9933 924000 613 36440300 39.30 39.60 39.20 39.60 0.25 0.64% 39.55 1 39.60 20 19.22
2023-08-21 9933 1238000 836 48633550 39.85 39.85 39.15 39.20 0.40 -1.01% 39.20 1 39.25 12 19.03
2023-08-22 9933 1814000 992 70753500 39.20 39.25 38.85 39.00 0.20 -0.51% 38.95 22 39.00 3 18.93
2023-08-23 9933 1899000 1145 73751250 39.00 39.10 38.65 38.85 0.15 -0.38% 38.85 42 38.90 9 18.86
2023-08-24 9933 1349000 873 52325750 39.00 39.00 38.70 38.80 0.05 -0.13% 38.80 15 38.85 10 18.84
2023-08-25 9933 1027000 640 39838850 38.80 38.95 38.60 38.80 0.00 0% 38.80 9 38.85 29 18.84
2023-08-28 9933 1110000 763 43261450 38.85 39.20 38.85 39.00 0.20 0.52% 39.00 7 39.05 30 18.93
2023-08-29 9933 1300000 640 50527350 39.05 39.05 38.75 38.95 0.05 -0.13% 38.90 33 38.95 19 18.91
2023-08-30 9933 718000 479 28152750 38.95 39.45 38.95 39.35 0.40 1.03% 39.35 4 39.40 9 19.10
2023-08-31 9933 512000 310 20160300 39.40 39.50 39.30 39.45 0.10 0.25% 39.35 5 39.45 24 19.15
2023-09-01 9933 1126000 870 44624850 39.40 39.85 39.40 39.55 0.10 0.25% 39.50 8 39.55 15 19.20
2023-09-04 9933 885000 593 35150250 39.60 39.90 39.50 39.70 0.15 0.38% 39.70 21 39.75 13 19.27
2023-09-05 9933 845000 610 33715150 39.90 40.00 39.80 39.95 0.25 0.63% 39.90 12 39.95 26 19.39
2023-09-06 9933 4722000 2144 192721200 40.20 41.15 40.20 40.75 0.80 2% 40.70 29 40.75 24 19.78
2023-09-07 9933 2359000 1465 95180450 40.80 40.90 40.05 40.10 0.65 -1.6% 40.10 36 40.15 23 19.47
2023-09-08 9933 1463000 1018 59066200 40.20 40.70 40.00 40.40 0.30 0.75% 40.35 11 40.40 2 19.61
2023-09-11 9933 1282000 996 51319200 40.60 40.60 39.75 39.95 0.45 -1.11% 39.95 11 40.00 12 19.39
2023-09-12 9933 1008000 742 40326350 39.95 40.20 39.80 40.00 0.05 0.13% 39.95 28 40.00 2 19.42
2023-09-13 9933 1151000 695 46182950 40.00 40.30 39.95 40.10 0.10 0.25% 40.10 3 40.15 10 19.47
2023-09-14 9933 819000 494 32934650 40.10 40.30 40.10 40.20 0.10 0.25% 40.20 12 40.25 18 19.51
2023-09-15 9933 1021000 716 41012450 40.35 40.45 40.05 40.10 0.10 -0.25% 40.10 2 40.15 5 19.47
2023-09-18 9933 724000 502 29067150 40.20 40.35 40.05 40.20 0.10 0.25% 40.10 10 40.20 16 19.51
2023-09-19 9933 865000 532 34857200 40.25 40.40 40.20 40.30 0.10 0.25% 40.30 3 40.35 16 19.56
2023-09-20 9933 832000 551 33582050 40.30 40.55 40.25 40.30 0.00 0% 40.30 4 40.35 9 19.56
2023-09-21 9933 838000 543 33519000 40.30 40.35 39.90 40.00 0.30 -0.74% 39.95 21 40.00 10 19.42
2023-09-22 9933 926000 701 36687300 39.80 39.90 39.20 39.65 0.35 -0.88% 39.65 4 39.70 23 19.25
2023-09-25 9933 716000 438 28464650 39.65 39.95 39.65 39.70 0.05 0.13% 39.70 7 39.75 9 19.27
2023-09-26 9933 803000 443 31762100 39.75 39.75 39.45 39.45 0.25 -0.63% 39.45 38 39.50 7 19.15
2023-09-27 9933 983000 434 38726800 39.50 39.65 39.20 39.45 0.00 0% 39.40 13 39.45 3 19.15
2023-09-28 9933 738000 522 29114550 39.45 39.75 39.30 39.45 0.00 0% 39.40 22 39.45 4 19.15
2023-10-02 9933 795000 570 31270900 39.45 39.45 39.25 39.35 0.10 -0.25% 39.35 2 39.40 7 19.10
2023-10-03 9933 884000 705 34693600 39.35 39.50 39.10 39.20 0.15 -0.38% 39.20 45 39.25 9 19.03
2023-10-04 9933 1266000 961 49333800 39.20 39.20 38.85 39.00 0.20 -0.51% 38.95 2 39.00 4 18.93
2023-10-05 9933 1169000 891 45588350 39.00 39.20 38.95 38.95 0.05 -0.13% 38.95 45 39.00 6 18.91
2023-10-06 9933 1542000 1104 60066700 39.10 39.10 38.85 39.05 0.10 0.26% 39.00 7 39.05 2 18.96
2023-10-11 9933 1796000 1420 70665700 39.60 39.60 39.15 39.45 0.40 1.02% 39.40 5 39.45 21 19.15
2023-10-12 9933 1512000 1112 59949100 39.45 39.85 39.40 39.85 0.40 1.01% 39.85 12 39.90 27 19.34
2023-10-13 9933 1574000 1269 62082400 39.85 39.85 39.30 39.35 0.50 -1.25% 39.35 9 39.50 20 19.10
2023-10-16 9933 3280000 2136 132132550 39.50 40.75 39.50 40.15 0.80 2.03% 40.15 29 40.20 34 19.49
2023-10-17 9933 1960000 1418 77979800 40.15 40.15 39.60 39.75 0.40 -1% 39.75 49 39.80 19 19.30
2023-10-18 9933 2265000 1379 89368900 39.75 39.75 39.30 39.50 0.25 -0.63% 39.45 13 39.50 107 19.17
2023-10-19 9933 1632000 1126 64162550 39.35 39.60 39.20 39.45 0.05 -0.13% 39.40 24 39.45 18 19.15
2023-10-20 9933 1799000 1393 71048350 39.70 39.85 39.15 39.50 0.05 0.13% 39.50 22 39.65 18 19.17
2023-10-23 9933 1962000 1282 78194700 39.75 40.00 39.40 39.95 0.45 1.14% 39.90 4 39.95 4 19.39
2023-10-24 9933 1377000 1167 54429000 39.95 40.00 39.40 39.50 0.45 -1.13% 39.45 28 39.50 66 19.17
2023-10-25 9933 1280261 1434 50885053 39.55 39.90 39.55 39.80 0.30 0.76% 39.80 1 39.85 8 19.32
2023-10-26 9933 847000 638 33644250 39.75 39.90 39.50 39.80 0.00 0% 39.75 2 39.80 20 19.32
2023-10-27 9933 1090000 522 43504000 39.85 40.05 39.80 39.90 0.10 0.25% 39.90 24 39.95 15 19.37
2023-10-30 9933 895000 623 35586900 40.00 40.05 39.60 39.85 0.05 -0.13% 39.80 24 39.85 6 19.34
2023-10-31 9933 1109000 664 43892350 39.90 39.95 39.40 39.45 0.40 -1% 39.40 16 39.50 19 19.15
2023-11-01 9933 724000 497 28705900 39.50 39.85 39.50 39.80 0.35 0.89% 39.75 2 39.80 13 19.32
2023-11-02 9933 1366000 874 54055850 39.55 39.75 39.45 39.55 0.25 -0.63% 39.55 11 39.65 7 19.20
2023-11-03 9933 10771000 5761 447852400 40.25 42.20 40.20 41.55 2.00 5.06% 41.55 18 41.60 113 19.06
2023-11-06 9933 2935000 1930 122438750 41.60 42.00 41.45 41.80 0.25 0.6% 41.75 1 41.80 65 19.17
2023-11-07 9933 3148000 1838 132253450 41.85 42.20 41.75 42.15 0.35 0.84% 42.10 25 42.15 155 19.33
2023-11-08 9933 4511000 2380 192247500 42.30 43.00 42.30 42.65 0.50 1.19% 42.60 8 42.65 4 19.56
2023-11-09 9933 4258000 2186 182233000 42.85 43.20 42.45 42.65 0.00 0% 42.65 34 42.70 46 19.56
2023-11-10 9933 3251000 1767 139495000 42.50 43.10 42.50 42.90 0.25 0.59% 42.90 20 42.95 37 19.68
2023-11-13 9933 2790000 1741 118921350 43.05 43.10 42.05 42.90 0.00 0% 42.85 3 42.90 53 19.68
2023-11-14 9933 4237000 2601 183840500 43.15 43.90 42.90 42.95 0.05 0.12% 42.90 79 42.95 33 19.70
2023-11-15 9933 4254000 2631 185250800 43.20 43.75 43.05 43.70 0.75 1.75% 43.65 90 43.70 12 20.05
2023-11-16 9933 2962000 1779 130040000 44.00 44.15 43.70 43.95 0.25 0.57% 43.90 10 43.95 38 20.16
2023-11-17 9933 2260000 1359 98309850 43.95 43.95 43.15 43.50 0.45 -1.02% 43.45 7 43.50 47 19.95
2023-11-20 9933 2340000 1610 100695450 43.55 43.65 42.65 43.05 0.45 -1.03% 43.00 16 43.05 9 19.75
2023-11-21 9933 2098000 1276 89920850 43.45 43.45 42.65 42.90 0.15 -0.35% 42.85 9 42.90 29 19.68
2023-11-22 9933 1766000 1183 75907000 42.90 43.15 42.60 43.10 0.20 0.47% 43.05 3 43.10 10 19.77
2023-11-23 9933 1412000 911 60590800 43.10 43.25 42.75 42.90 0.20 -0.46% 42.85 3 42.90 10 19.68
2023-11-24 9933 1485000 876 63800500 42.90 43.10 42.80 43.05 0.15 0.35% 43.05 23 43.10 43 19.75
2023-11-27 9933 2590000 1625 112453350 43.05 43.85 43.05 43.20 0.15 0.35% 43.15 29 43.20 2 19.82
2023-11-28 9933 4212000 2641 184724250 43.50 44.40 43.40 43.60 0.40 0.93% 43.60 14 43.65 21 20.00
2023-11-29 9933 2066000 1302 90722900 43.95 44.00 43.75 44.00 0.40 0.92% 43.95 50 44.00 191 20.18
2023-11-30 9933 1926000 1244 84383150 44.00 44.05 43.60 43.85 0.15 -0.34% 43.80 26 43.85 18 20.11
2023-12-01 9933 4060000 2752 180247250 44.05 44.80 44.00 44.35 0.50 1.14% 44.35 40 44.40 54 20.34
2023-12-04 9933 2282000 1613 100926200 44.50 44.50 44.00 44.15 0.20 -0.45% 44.10 105 44.15 2 20.25
2023-12-05 9933 2076000 1299 91161900 44.15 44.20 43.70 44.10 0.05 -0.11% 44.05 10 44.10 74 20.23
2023-12-06 9933 2242000 1609 99016650 44.20 44.40 43.85 43.95 0.15 -0.34% 43.95 10 44.00 228 20.16
2023-12-07 9933 1869000 1199 82225350 44.00 44.20 43.85 44.05 0.10 0.23% 44.05 10 44.10 12 20.21
2023-12-08 9933 1692000 1056 74236400 44.10 44.20 43.75 43.80 0.25 -0.57% 43.80 4 43.85 15 20.09
2023-12-11 9933 2079000 1195 91053850 43.70 44.00 43.60 43.85 0.05 0.11% 43.80 7 43.85 23 20.11
2023-12-12 9933 1488000 1003 65214700 44.00 44.00 43.75 43.80 0.05 -0.11% 43.75 28 43.80 8 20.09
2023-12-13 9933 1911000 1458 83119600 43.80 43.90 43.30 43.65 0.15 -0.34% 43.60 6 43.65 25 20.02
2023-12-14 9933 1613000 1166 70613750 43.75 44.10 43.55 43.80 0.15 0.34% 43.75 10 43.80 29 20.09
2023-12-15 9933 1675000 961 73251900 44.00 44.00 43.50 43.50 0.30 -0.68% 43.50 47 43.70 11 19.95
2023-12-18 9933 2172000 1246 93331050 43.50 43.50 42.60 42.60 0.90 -2.07% 42.60 39 42.70 37 19.54
2023-12-19 9933 1899000 1275 79871650 42.60 42.65 41.85 42.00 0.60 -1.41% 42.00 65 42.10 22 19.27
2023-12-20 9933 1312000 871 55326350 42.00 42.40 41.95 42.20 0.20 0.48% 42.20 40 42.25 7 19.36
2023-12-21 9933 938000 590 39454900 41.80 42.20 41.80 42.00 0.20 -0.47% 42.00 10 42.05 18 19.27
2023-12-22 9933 807000 456 33936100 42.00 42.15 41.95 42.00 0.00 0% 42.00 54 42.05 18 19.27
2023-12-25 9933 671000 399 28226350 42.10 42.20 41.95 42.10 0.10 0.24% 42.10 24 42.15 13 19.31
2023-12-26 9933 994000 541 42158750 42.15 42.60 42.05 42.50 0.40 0.95% 42.50 4 42.55 12 19.50
2023-12-27 9933 924000 643 39083550 42.50 42.50 42.15 42.15 0.35 -0.82% 42.15 20 42.20 44 19.33
2023-12-28 9933 783000 553 33025500 42.15 42.40 42.05 42.35 0.20 0.47% 42.25 24 42.35 28 19.43
2023-12-29 9933 646000 479 27245900 42.30 42.35 42.05 42.15 0.20 -0.47% 42.15 25 42.20 12 19.33