信義(9940)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　　32.20
0
0%		32.20
0
0%		32.30
0.1
0.31%		32.20
-0.1
-0.31%		 　32.25
0.05
0.16%		32.25
0
0%		33.00
0.75
2.33%		33.05
0.05
0.15%		32.70
-0.35
-1.06%		 　31.90
-0.8
-2.45%		32.00
0.1
0.31%		32.45
0.45
1.41%		32.05
-0.4
-1.23%		32.10
0.05
0.16%		 　31.95
-0.15
-0.47%		32.30
0.35
1.1%		 32.33
2 月　32.50
0.2
0.62%		32.90
0.4
1.23%		 　32.95
0.05
0.15%		33.05
0.1
0.3%		33.20
0.15
0.45%		33.60
0.4
1.2%		33.95
0.35
1.04%		 　34.00
0.05
0.15%		33.45
-0.55
-1.62%		33.75
0.3
0.9%		33.60
-0.15
-0.44%		33.50
-0.1
-0.3%		33.45
-0.05
-0.15%		 33.20
-0.25
-0.75%		33.25
0.05
0.15%		33.15
-0.1
-0.3%		33.20
0.05
0.15%		33.30
0.1
0.3%		 33.53
3 月34.10
0.8
2.4%		35.00
0.9
2.64%		34.85
-0.15
-0.43%		 　35.00
0.15
0.43%		35.25
0.25
0.71%		35.25
0
0%		34.95
-0.3
-0.85%		34.45
-0.5
-1.43%		 　35.25
0.8
2.32%		35.50
0.25
0.71%		35.50
0
0%		35.30
-0.2
-0.56%		35.55
0.25
0.71%		 　35.50
-0.05
-0.14%		35.10
-0.4
-1.13%		35.05
-0.05
-0.14%		34.95
-0.1
-0.29%		35.05
0.1
0.29%		 　34.65
-0.4
-1.14%		34.85
0.2
0.58%		35.10
0.25
0.72%		35.00
-0.1
-0.28%		35.00
0
0%		35.06
4 月 　　　35.40
0.4
1.14%		35.40
0
0%		35.25
-0.15
-0.42%		 　35.25
0
0%		34.55
-0.7
-1.99%		33.85
-0.7
-2.03%		34.75
0.9
2.66%		33.95
-0.8
-2.3%		 　33.30
-0.65
-1.91%		33.95
0.65
1.95%		33.40
-0.55
-1.62%		33.95
0.55
1.65%		34.00
0.05
0.15%		 　34.30
0.3
0.88%		34.70
0.4
1.17%		34.90
0.2
0.58%		34.70
-0.2
-0.57%		34.70
0
0%		 34.53
5 月　34.90
0.2
0.58%		34.85
-0.05
-0.14%		34.90
0.05
0.14%		34.80
-0.1
-0.29%		 　34.95
0.15
0.43%		35.05
0.1
0.29%		35.30
0.25
0.71%		35.40
0.1
0.28%		35.30
-0.1
-0.28%		 　35.25
-0.05
-0.14%		34.85
-0.4
-1.13%		34.45
-0.4
-1.15%		34.15
-0.3
-0.87%		33.80
-0.35
-1.02%		 　33.20
-0.6
-1.78%		33.75
0.55
1.66%		33.60
-0.15
-0.44%		33.80
0.2
0.6%		34.30
0.5
1.48%		 33.95
-0.35
-1.02%		34.44
6 月34.10
0.15
0.44%		34.10
0
0%		34.10
0
0%		 　34.35
0.25
0.73%		34.50
0.15
0.44%		34.65
0.15
0.43%		34.35
-0.3
-0.87%		 　33.80
-0.55
-1.6%		33.75
-0.05
-0.15%		33.40
-0.35
-1.04%		33.35
-0.05
-0.15%		32.90
-0.45
-1.35%		 　33.00
0.1
0.3%		32.30
-0.7
-2.12%		33.00
0.7
2.17%		33.25
0.25
0.76%		33.25
0
0%		 　34.05
0.8
2.41%		34.30
0.25
0.73%		34.00
-0.3
-0.87%		33.65
-0.35
-1.03%		32.10
-1.55
-4.61%		 33.61
7 月　　32.15
0.05
0.16%		32.25
0.1
0.31%		32.40
0.15
0.47%		32.25
-0.15
-0.46%		32.20
-0.05
-0.16%		 　32.15
-0.05
-0.16%		32.45
0.3
0.93%		32.35
-0.1
-0.31%		32.25
-0.1
-0.31%		32.10
-0.15
-0.47%		 　31.90
-0.2
-0.62%		31.90
0
0%		31.95
0.05
0.16%		31.90
-0.05
-0.16%		31.80
-0.1
-0.31%		 　31.75
-0.05
-0.16%		32.00
0.25
0.79%		32.00
0
0%		32.20
0.2
0.63%		32.60
0.4
1.24%		 32.50
-0.1
-0.31%		32.15
8 月32.40
-0.1
-0.31%		32.05
-0.35
-1.08%		31.90
-0.15
-0.47%		31.55
-0.35
-1.1%		 　31.35
-0.2
-0.63%		31.60
0.25
0.8%		31.90
0.3
0.95%		31.55
-0.35
-1.1%		31.45
-0.1
-0.32%		 　31.80
0.35
1.11%		31.70
-0.1
-0.31%		31.60
-0.1
-0.32%		31.55
-0.05
-0.16%		31.35
-0.2
-0.63%		 　31.30
-0.05
-0.16%		31.40
0.1
0.32%		31.30
-0.1
-0.32%		31.70
0.4
1.28%		31.75
0.05
0.16%		 　31.70
-0.05
-0.16%		31.45
-0.25
-0.79%		31.50
0.05
0.16%		31.50
0
0%		31.61
9 月31.60
0.1
0.32%		 　31.70
0.1
0.32%		31.75
0.05
0.16%		32.10
0.35
1.1%		31.75
-0.35
-1.09%		32.40
0.65
2.05%		 　32.70
0.3
0.93%		32.80
0.1
0.31%		32.60
-0.2
-0.61%		32.55
-0.05
-0.15%		32.80
0.25
0.77%		 　32.70
-0.1
-0.3%		32.75
0.05
0.15%		32.90
0.15
0.46%		33.05
0.15
0.46%		32.80
-0.25
-0.76%		 　32.55
-0.25
-0.76%		32.30
-0.25
-0.77%		32.60
0.3
0.93%		32.35
-0.25
-0.77%		32.35
0
0%		32.40
0.05
0.15%		 32.42
10 月　32.30
-0.1
-0.31%		32.15
-0.15
-0.46%		 32.50
0.35
1.09%		32.45
-0.05
-0.15%		 　　　33.55
1.1
3.39%		34.60
1.05
3.13%		34.60
0
0%		 　34.55
-0.05
-0.14%		34.15
-0.4
-1.16%		34.30
0.15
0.44%		34.10
-0.2
-0.58%		35.00
0.9
2.64%		 　34.80
-0.2
-0.57%		34.80
0
0%		34.70
-0.1
-0.29%		34.55
-0.15
-0.43%		34.30
-0.25
-0.72%		 　35.05
0.75
2.19%		35.05
0
0%		34.08
11 月35.25
0.2
0.57%		35.35
0.1
0.28%		35.25
-0.1
-0.28%		 　35.40
0.15
0.43%		35.45
0.05
0.14%		35.25
-0.2
-0.56%		35.10
-0.15
-0.43%		35.70
0.6
1.71%		 　37.70
2
5.6%		37.35
-0.35
-0.93%		37.40
0.05
0.13%		37.15
-0.25
-0.67%		37.45
0.3
0.81%		 　37.90
0.45
1.2%		39.00
1.1
2.9%		38.90
-0.1
-0.26%		38.85
-0.05
-0.13%		38.95
0.1
0.26%		 　39.40
0.45
1.16%		39.00
-0.4
-1.02%		38.95
-0.05
-0.13%		38.70
-0.25
-0.64%		 37.35
12 月38.50
-0.2
-0.52%		 　38.40
-0.1
-0.26%		38.30
-0.1
-0.26%		37.20
-1.1
-2.87%		36.75
-0.45
-1.21%		37.50
0.75
2.04%		 　38.15
0.65
1.73%		38.00
-0.15
-0.39%		37.95
-0.05
-0.13%		38.00
0.05
0.13%		38.35
0.35
0.92%		 　38.05
-0.3
-0.78%		37.85
-0.2
-0.53%		38.10
0.25
0.66%		37.90
-0.2
-0.52%		37.95
0.05
0.13%		 　38.20
0.25
0.66%		38.05
-0.15
-0.39%		38.30
0.25
0.66%		38.40
0.1
0.26%		38.90
0.5
1.3%		　　38.06

說明:最高漲幅:5.6%最低跌幅:-4.61% 最高價:39.40最低價:31.30平均價:34.08,灰色底表示週末,漲153天(52.7)元,跌143天(-35.35)元,平盤20天
6%=2,3%=7,2%=24,1%=64,0%=76,-0%=1,-1%=1,-2%=14,-3%=58,-4%=69,

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
2017-01-03 9940 141711 89 4561526 32.40 32.40 32.15 32.20 0.05 0% 32.15 1 32.20 1 42.37
2017-01-04 9940 109701 80 3544220 32.30 32.40 32.20 32.20 0.00 0% 32.20 30 32.25 1 42.37
2017-01-05 9940 206777 138 6688856 32.40 32.45 32.15 32.30 0.10 0.31% 32.30 4 32.40 9 42.50
2017-01-06 9940 159402 104 5152651 32.30 32.45 32.20 32.20 0.10 -0.31% 32.20 17 32.30 3 42.37
2017-01-09 9940 98137 74 3167751 32.20 32.45 32.20 32.25 0.05 0.16% 32.20 5 32.25 6 42.43
2017-01-10 9940 172382 88 5562424 32.25 32.40 32.20 32.25 0.00 0% 32.25 43 32.40 1 42.43
2017-01-11 9940 403213 223 13252557 32.35 33.45 32.35 33.00 0.75 2.33% 32.85 4 33.00 26 43.42
2017-01-12 9940 243875 175 8084831 33.10 33.40 32.90 33.05 0.05 0.15% 33.00 3 33.05 2 43.49
2017-01-13 9940 114235 83 3741366 33.05 33.05 32.65 32.70 0.35 -1.06% 32.70 5 32.85 2 43.03
2017-01-16 9940 295966 181 9444816 32.65 32.65 31.70 31.90 0.80 -2.45% 31.90 1 31.95 2 41.97
2017-01-17 9940 105926 73 3383591 31.90 32.15 31.90 32.00 0.10 0.31% 31.95 6 32.00 2 42.11
2017-01-18 9940 231864 211 7550018 32.00 32.90 32.00 32.45 0.45 1.41% 32.20 4 32.45 1 42.70
2017-01-19 9940 105018 86 3379024 32.50 32.50 32.00 32.05 0.40 -1.23% 32.05 3 32.10 4 42.17
2017-01-20 9940 36785 48 1180023 32.05 32.20 32.00 32.10 0.05 0.16% 32.05 6 32.20 4 42.24
2017-01-23 9940 102912 84 3295655 32.05 32.20 31.90 31.95 0.15 -0.47% 31.90 20 32.00 9 42.04
2017-01-24 9940 163477 118 5250530 31.95 32.30 31.80 32.30 0.35 1.1% 32.15 2 32.30 30 42.50
2017-02-02 9940 174571 115 5670090 32.50 32.55 32.30 32.50 0.20 0.62% 32.45 3 32.50 8 42.76
2017-02-03 9940 232861 144 7638383 32.70 32.90 32.50 32.90 0.40 1.23% 32.80 8 32.90 12 43.29
2017-02-06 9940 270377 152 8913176 32.90 33.05 32.90 32.95 0.05 0.15% 32.95 2 33.00 57 43.36
2017-02-07 9940 230353 133 7602799 32.95 33.10 32.80 33.05 0.10 0.3% 33.00 24 33.05 1 43.49
2017-02-08 9940 248872 144 8238447 33.00 33.20 32.95 33.20 0.15 0.45% 33.10 6 33.20 50 43.68
2017-02-09 9940 373928 233 12494287 33.30 33.60 33.20 33.60 0.40 1.2% 33.60 3 33.65 2 44.21
2017-02-10 9940 1053175 542 35805750 33.60 34.50 33.60 33.95 0.35 1.04% 33.95 1 34.00 2 44.67
2017-02-13 9940 223627 159 7574174 34.10 34.15 33.55 34.00 0.05 0.15% 33.75 2 34.00 26 44.74
2017-02-14 9940 371990 220 12476411 34.20 34.20 33.10 33.45 0.55 -1.62% 33.40 4 33.45 7 44.01
2017-02-15 9940 277043 247 9314834 33.25 33.90 33.20 33.75 0.30 0.9% 33.65 20 33.75 4 44.41
2017-02-16 9940 291055 156 9824888 33.75 33.95 33.60 33.60 0.15 -0.44% 33.55 7 33.60 14 44.21
2017-02-17 9940 202467 116 6789466 33.60 33.65 33.45 33.50 0.10 -0.3% 33.45 6 33.50 16 44.08
2017-02-18 9940 112000 79 3753295 33.80 33.80 33.45 33.45 0.05 -0.15% 33.45 7 33.55 6 44.01
2017-02-20 9940 115852 94 3858038 33.45 33.45 33.20 33.20 0.25 -0.75% 33.20 9 33.40 6 43.68
2017-02-21 9940 111558 92 3691416 33.35 33.40 33.00 33.25 0.05 0.15% 33.15 4 33.30 2 43.75
2017-02-22 9940 272451 151 9005883 33.25 33.40 32.80 33.15 0.10 -0.3% 33.05 1 33.15 3 43.62
2017-02-23 9940 112531 82 3727968 33.15 33.25 32.85 33.20 0.05 0.15% 33.05 51 33.20 3 43.68
2017-02-24 9940 112306 77 3725159 33.20 33.30 33.05 33.30 0.10 0.3% 33.20 7 33.30 6 43.82
2017-03-01 9940 916508 527 31121259 33.55 34.30 33.00 34.10 0.80 2.4% 34.00 8 34.10 13 44.87
2017-03-02 9940 1309928 786 45881980 34.10 36.90 34.10 35.00 0.90 2.64% 34.75 5 35.00 23 46.05
2017-03-03 9940 647760 365 22778619 35.00 35.90 34.80 34.85 0.15 -0.43% 34.85 20 34.95 6 45.86
2017-03-06 9940 249996 163 8695056 34.85 35.00 34.50 35.00 0.15 0.43% 34.90 4 35.00 51 46.05
2017-03-07 9940 450365 258 15849925 35.05 36.20 34.90 35.25 0.25 0.71% 35.00 2 35.25 12 46.38
2017-03-08 9940 240557 138 8482566 35.25 35.50 35.00 35.25 0.00 0% 35.25 1 35.30 16 46.38
2017-03-09 9940 260420 172 9130004 35.25 35.40 34.95 34.95 0.30 -0.85% 34.95 11 35.00 10 45.99
2017-03-10 9940 447862 220 15407739 34.80 34.80 34.15 34.45 0.50 -1.43% 34.45 2 34.50 5 45.33
2017-03-13 9940 444315 275 15624734 34.70 35.35 34.70 35.25 0.80 2.32% 35.20 6 35.25 8 46.38
2017-03-14 9940 513523 292 18208324 35.25 35.70 35.10 35.50 0.25 0.71% 35.50 2 35.55 3 46.71
2017-03-15 9940 230778 179 8194796 35.50 36.00 35.25 35.50 0.00 0% 35.45 20 35.50 26 46.71
2017-03-16 9940 296155 223 10479362 35.50 35.60 35.00 35.30 0.20 -0.56% 35.05 4 35.30 3 46.45
2017-03-17 9940 361866 252 12813198 35.50 35.55 35.20 35.55 0.25 0.71% 35.45 7 35.55 7 46.78
2017-03-20 9940 186613 139 6599662 35.55 35.60 35.20 35.50 0.05 -0.14% 35.50 46 35.55 54 46.71
2017-03-21 9940 339275 212 12000091 35.50 35.50 35.10 35.10 0.40 -1.13% 35.05 2 35.10 4 46.18
2017-03-22 9940 316154 188 11056090 35.10 35.10 34.80 35.05 0.05 -0.14% 35.05 48 35.10 33 46.12
2017-03-23 9940 296550 226 10350738 35.05 35.10 34.70 34.95 0.10 -0.29% 34.90 2 34.95 6 45.99
2017-03-24 9940 245784 192 8638240 35.00 35.50 34.95 35.05 0.10 0.29% 35.00 37 35.05 4 46.12
2017-03-27 9940 268316 188 9316992 35.05 35.05 34.50 34.65 0.40 -1.14% 34.65 3 34.80 2 45.59
2017-03-28 9940 196151 120 6822293 34.65 35.00 34.60 34.85 0.20 0.58% 34.80 8 34.90 10 45.86
2017-03-29 9940 324308 174 11337875 34.85 35.10 34.65 35.10 0.25 0.72% 35.05 7 35.10 12 46.18
2017-03-30 9940 361095 275 12667560 35.10 35.20 34.90 35.00 0.10 -0.28% 34.90 11 35.00 13 23.97
2017-03-31 9940 196989 151 6886911 35.00 35.05 34.90 35.00 0.00 0% 34.85 20 35.00 30 23.97
2017-04-05 9940 501723 279 17726826 35.05 35.55 35.05 35.40 0.40 1.14% 35.30 9 35.40 14 24.25
2017-04-06 9940 187521 149 6643836 35.50 35.50 35.40 35.40 0.00 0% 35.40 12 35.45 3 24.25
2017-04-07 9940 195288 145 6888718 35.50 35.50 35.15 35.25 0.15 -0.42% 35.30 2 35.35 2 24.14
2017-04-10 9940 307725 146 10835504 35.25 35.35 35.05 35.25 0.00 0% 35.20 2 35.25 205 24.14
2017-04-11 9940 488648 307 16954136 35.05 35.05 34.50 34.55 0.70 -1.99% 34.55 10 34.70 3 23.66
2017-04-12 9940 610061 298 20707456 34.50 34.50 33.55 33.85 0.70 -2.03% 33.75 1 33.85 9 23.18
2017-04-13 9940 450487 257 15693796 34.15 35.20 34.15 34.75 0.90 2.66% 34.70 2 34.75 1 23.80
2017-04-14 9940 239163 150 8151078 34.75 34.75 33.90 33.95 0.80 -2.3% 33.95 6 34.00 4 23.25
2017-04-17 9940 425936 216 14237911 34.00 34.30 33.05 33.30 0.65 -1.91% 33.30 7 33.35 5 22.81
2017-04-18 9940 302794 165 10237695 33.35 33.95 33.35 33.95 0.65 1.95% 33.90 2 33.95 44 23.25
2017-04-19 9940 223650 146 7483610 33.70 33.75 33.30 33.40 0.55 -1.62% 33.40 4 33.50 3 22.88
2017-04-20 9940 239950 135 8109714 33.20 34.20 33.20 33.95 0.55 1.65% 33.65 4 33.95 3 23.25
2017-04-21 9940 207762 133 7095758 34.20 34.40 34.00 34.00 0.05 0.15% 34.00 2 34.10 9 23.29
2017-04-24 9940 196438 107 6732653 34.20 34.45 34.10 34.30 0.30 0.88% 34.25 5 34.35 5 23.49
2017-04-25 9940 200033 133 6914084 34.50 34.80 34.10 34.70 0.40 1.17% 34.65 16 34.70 40 23.77
2017-04-26 9940 185321 98 6468271 34.70 35.05 34.70 34.90 0.20 0.58% 34.80 1 34.90 36 23.90
2017-04-27 9940 97657 75 3390529 34.90 34.90 34.60 34.70 0.20 -0.57% 34.70 24 34.80 4 23.77
2017-04-28 9940 106953 72 3722622 35.00 35.00 34.70 34.70 0.00 0% 34.70 18 34.80 7 23.77
2017-05-02 9940 149421 126 5184451 34.70 34.90 34.50 34.90 0.20 0.58% 34.65 7 34.90 43 23.90
2017-05-03 9940 172742 96 6011543 34.90 34.90 34.70 34.85 0.05 -0.14% 34.85 1 34.90 31 23.87
2017-05-04 9940 72693 70 2530614 34.70 34.90 34.70 34.90 0.05 0.14% 34.80 14 34.90 3 23.90
2017-05-05 9940 178362 119 6207102 34.75 34.90 34.75 34.80 0.10 -0.29% 34.80 16 34.85 2 23.84
2017-05-08 9940 253577 121 8842200 34.80 34.95 34.75 34.95 0.15 0.43% 34.90 10 34.95 8 23.94
2017-05-09 9940 371440 206 12998628 34.95 35.05 34.90 35.05 0.10 0.29% 35.00 52 35.05 15 24.01
2017-05-10 9940 504050 285 17730502 35.05 35.30 35.00 35.30 0.25 0.71% 35.25 6 35.30 16 24.18
2017-05-11 9940 1405494 628 50078233 36.10 36.20 35.05 35.40 0.10 0.28% 35.35 12 35.40 1 24.25
2017-05-12 9940 270062 165 9562980 35.55 35.65 35.25 35.30 0.10 -0.28% 35.30 19 35.35 2 24.18
2017-05-15 9940 364996 147 12898503 35.50 35.50 35.25 35.25 0.05 -0.14% 35.25 4 35.30 7 21.11
2017-05-16 9940 327666 157 11434700 35.25 35.30 34.60 34.85 0.40 -1.13% 34.85 1 34.90 11 20.87
2017-05-17 9940 257188 153 8864422 34.85 34.85 33.85 34.45 0.40 -1.15% 34.40 7 34.45 1 20.63
2017-05-18 9940 258739 170 8805533 34.05 34.25 33.75 34.15 0.30 -0.87% 34.05 2 34.20 6 20.45
2017-05-19 9940 241300 210 8174737 34.10 34.15 33.80 33.80 0.35 -1.02% 33.80 14 33.90 8 20.24
2017-05-22 9940 464314 255 15551917 33.85 33.90 33.10 33.20 0.60 -1.78% 33.20 31 33.35 3 19.88
2017-05-23 9940 370234 257 12438294 33.25 33.95 33.25 33.75 0.55 1.66% 33.75 29 33.80 5 20.21
2017-05-24 9940 325527 181 10948425 33.75 33.90 33.45 33.60 0.15 -0.44% 33.45 23 33.60 1 20.12
2017-05-25 9940 215691 126 7275583 33.70 33.85 33.65 33.80 0.20 0.6% 33.70 11 33.80 1 20.24
2017-05-26 9940 288764 165 9852199 34.05 34.30 34.00 34.30 0.50 1.48% 34.30 4 34.35 15 20.54
2017-05-31 9940 181645 115 6196594 34.50 34.50 33.95 33.95 0.35 -1.02% 33.95 3 34.10 36 20.33
2017-06-01 9940 139915 94 4753010 34.00 34.10 33.85 34.10 0.15 0.44% 34.10 5 34.15 14 20.42
2017-06-02 9940 158263 122 5388642 34.10 34.10 33.95 34.10 0.00 0% 34.05 2 34.10 3 20.42
2017-06-03 9940 90209 53 3076156 34.30 34.30 34.00 34.10 0.00 0% 34.10 20 34.15 1 20.42
2017-06-06 9940 187074 120 6408328 34.30 34.35 34.10 34.35 0.00 0.73% 34.20 1 34.35 2 20.57
2017-06-07 9940 192877 156 6661016 34.20 35.00 34.00 34.50 0.15 0.44% 34.35 1 34.50 3 20.66
2017-06-08 9940 148527 108 5111549 34.50 34.65 34.20 34.65 0.15 0.43% 34.45 1 34.65 10 20.75
2017-06-09 9940 277112 162 9538884 34.40 34.65 34.15 34.35 0.30 -0.87% 34.20 1 34.35 4 20.57
2017-06-12 9940 234708 178 7958926 34.00 34.10 33.80 33.80 0.55 -1.6% 33.75 23 33.90 11 20.24
2017-06-13 9940 122500 83 4136124 33.95 33.95 33.65 33.75 0.05 -0.15% 33.65 12 33.75 2 20.21
2017-06-14 9940 148044 123 4949015 33.90 33.90 33.30 33.40 0.35 -1.04% 33.30 48 33.40 7 20.00
2017-06-15 9940 197740 157 6565737 33.40 33.40 33.10 33.35 0.05 -0.15% 33.35 1 33.40 9 19.97
2017-06-16 9940 543432 223 17931656 33.35 33.35 32.90 32.90 0.45 -1.35% 32.90 28 33.05 10 19.70
2017-06-19 9940 353817 226 11683811 33.10 33.35 32.85 33.00 0.10 0.3% 32.95 3 33.00 14 19.76
2017-06-20 9940 407624 328 13323482 33.05 33.15 32.25 32.30 0.70 -2.12% 32.30 12 32.45 10 19.34
2017-06-21 9940 396422 295 12901014 32.30 33.00 32.20 33.00 0.70 2.17% 32.90 4 33.00 13 19.76
2017-06-22 9940 209737 131 6946216 33.10 33.25 33.00 33.25 0.25 0.76% 33.20 7 33.30 10 19.91
2017-06-23 9940 206947 155 6889686 33.30 33.40 33.20 33.25 0.00 0% 33.20 33 33.30 30 19.91
2017-06-26 9940 641679 446 21707277 33.25 34.20 33.15 34.05 0.80 2.41% 34.00 26 34.05 7 20.39
2017-06-27 9940 378728 282 12952456 34.25 34.35 33.90 34.30 0.25 0.73% 34.25 4 34.30 8 20.54
2017-06-28 9940 210358 141 7170072 34.25 34.35 33.95 34.00 0.30 -0.87% 33.95 10 34.00 17 20.36
2017-06-29 9940 547607 284 18488001 34.00 34.10 33.60 33.65 0.35 -1.03% 33.60 64 33.65 18 20.15
2017-06-30 9940 406055 261 12986613 31.65 32.25 31.65 32.10 0.00 -4.61% 32.10 48 32.15 18 19.22
2017-07-03 9940 189694 130 6105828 32.10 32.45 32.05 32.15 0.05 0.16% 32.15 11 32.30 4 19.25
2017-07-04 9940 116701 82 3764115 32.35 32.40 32.10 32.25 0.10 0.31% 32.25 4 32.35 25 19.31
2017-07-05 9940 234833 130 7543835 32.25 32.40 32.05 32.40 0.15 0.47% 32.30 4 32.40 4 19.40
2017-07-06 9940 136588 90 4394997 32.35 32.35 32.10 32.25 0.15 -0.46% 32.15 10 32.25 6 19.31
2017-07-07 9940 79619 50 2557131 32.25 32.35 32.05 32.20 0.05 -0.16% 32.20 6 32.25 1 19.28
2017-07-10 9940 98840 61 3181001 32.30 32.35 32.10 32.15 0.05 -0.16% 32.10 14 32.15 4 19.25
2017-07-11 9940 268486 138 8699544 32.15 32.55 32.15 32.45 0.30 0.93% 32.40 2 32.50 9 19.43
2017-07-12 9940 128401 90 4162841 32.65 32.65 32.30 32.35 0.10 -0.31% 32.25 13 32.35 3 19.37
2017-07-13 9940 92306 69 2982778 32.50 32.50 32.25 32.25 0.10 -0.31% 32.25 4 32.30 5 19.31
2017-07-14 9940 87685 65 2819219 32.30 32.30 32.10 32.10 0.15 -0.47% 32.10 15 32.15 113 19.22
2017-07-17 9940 200144 119 6409062 32.20 32.25 31.85 31.90 0.20 -0.62% 31.90 1 32.05 19 19.10
2017-07-18 9940 177210 123 5651370 31.90 32.00 31.80 31.90 0.00 0% 31.90 25 31.95 2 19.10
2017-07-19 9940 148399 126 4735543 31.90 32.00 31.85 31.95 0.05 0.16% 31.90 3 31.95 13 19.13
2017-07-20 9940 188542 105 6005457 32.00 32.00 31.75 31.90 0.05 -0.16% 31.85 2 31.90 17 19.10
2017-07-21 9940 111291 70 3538936 31.90 31.90 31.75 31.80 0.10 -0.31% 31.80 3 31.85 8 19.04
2017-07-24 9940 114250 69 3623373 31.80 31.80 31.65 31.75 0.05 -0.16% 31.65 21 31.75 3 19.01
2017-07-25 9940 210497 95 6716754 31.75 32.00 31.75 32.00 0.25 0.79% 31.90 10 32.00 48 19.16
2017-07-26 9940 188073 108 6009930 31.90 32.05 31.85 32.00 0.00 0% 32.00 34 32.05 34 19.16
2017-07-27 9940 277580 142 8934242 32.00 32.40 32.00 32.20 0.20 0.63% 32.20 10 32.25 2 19.28
2017-07-28 9940 267787 135 8688352 32.30 32.60 32.30 32.60 0.40 1.24% 32.55 13 32.60 2 19.52
2017-07-31 9940 878380 441 28991517 33.60 33.65 32.50 32.50 0.10 -0.31% 32.40 4 32.50 1 19.46
2017-08-01 9940 154451 117 5018776 32.60 32.60 32.35 32.40 0.10 -0.31% 32.35 6 32.40 2 19.40
2017-08-02 9940 267185 202 8561693 32.40 32.40 31.95 32.05 0.35 -1.08% 32.00 14 32.05 6 19.19
2017-08-03 9940 222394 127 7074374 32.00 32.00 31.70 31.90 0.15 -0.47% 31.90 1 31.95 7 19.10
2017-08-04 9940 345480 231 10937414 31.90 31.90 31.55 31.55 0.35 -1.1% 31.55 28 31.60 6 18.89
2017-08-07 9940 264040 158 8293375 31.50 31.55 31.35 31.35 0.20 -0.63% 31.30 57 31.35 19 18.77
2017-08-08 9940 532180 186 16772192 31.35 31.70 31.35 31.60 0.25 0.8% 31.55 2 31.60 6 18.92
2017-08-09 9940 385691 238 12286896 31.60 32.00 31.60 31.90 0.30 0.95% 31.80 21 31.95 4 19.10
2017-08-10 9940 423212 245 13402806 31.80 32.00 31.50 31.55 0.35 -1.1% 31.50 9 31.60 8 9.92
2017-08-11 9940 386315 167 12146374 31.45 31.55 31.35 31.45 0.10 -0.32% 31.35 21 31.45 5 9.89
2017-08-14 9940 611910 213 19394123 31.60 32.40 31.25 31.80 0.35 1.11% 31.75 2 31.80 13 10.00
2017-08-15 9940 460519 203 14747700 32.10 32.20 31.70 31.70 0.10 -0.31% 31.70 1 31.80 27 9.97
2017-08-16 9940 301611 273 9503321 31.70 31.80 31.25 31.60 0.10 -0.32% 31.50 1 31.60 2 9.94
2017-08-17 9940 199312 122 6289582 31.70 31.70 31.40 31.55 0.05 -0.16% 31.50 28 31.55 3 9.92
2017-08-18 9940 286542 248 9012148 31.55 31.60 31.35 31.35 0.20 -0.63% 31.30 48 31.35 52 9.86
2017-08-21 9940 372107 258 11634514 31.35 31.40 31.10 31.30 0.05 -0.16% 31.25 19 31.30 9 9.84
2017-08-22 9940 106414 104 3345925 31.30 31.60 31.30 31.40 0.10 0.32% 31.35 25 31.45 10 9.87
2017-08-23 9940 320958 203 10067068 31.40 31.45 31.30 31.30 0.10 -0.32% 31.30 37 31.45 23 9.84
2017-08-24 9940 190643 167 6015621 31.30 31.80 31.30 31.70 0.40 1.28% 31.65 1 31.80 14 9.97
2017-08-25 9940 114647 115 3634229 31.75 31.80 31.65 31.75 0.05 0.16% 31.70 3 31.75 4 9.98
2017-08-28 9940 198188 151 6277660 31.80 31.85 31.55 31.70 0.05 -0.16% 31.65 1 31.70 11 9.97
2017-08-29 9940 258046 181 8138743 31.70 31.70 31.35 31.45 0.25 -0.79% 31.45 6 31.50 1 9.89
2017-08-30 9940 145718 136 4583958 31.50 31.60 31.40 31.50 0.05 0.16% 31.45 5 31.50 5 9.91
2017-08-31 9940 163051 111 5133400 31.50 31.60 31.40 31.50 0.00 0% 31.50 11 31.60 15 9.91
2017-09-01 9940 252100 185 7972304 31.50 31.75 31.50 31.60 0.10 0.32% 31.60 37 31.65 1 9.94
2017-09-04 9940 262194 146 8317901 31.65 31.85 31.65 31.70 0.10 0.32% 31.70 16 31.75 3 9.97
2017-09-05 9940 111260 92 3535098 31.70 31.85 31.70 31.75 0.05 0.16% 31.75 10 31.85 13 9.98
2017-09-06 9940 227608 166 7265706 31.80 32.15 31.70 32.10 0.35 1.1% 32.00 7 32.10 6 10.09
2017-09-07 9940 230518 181 7376538 32.10 32.15 31.75 31.75 0.35 -1.09% 31.75 20 31.95 1 9.98
2017-09-08 9940 570419 281 18451792 31.75 32.80 31.75 32.40 0.65 2.05% 32.35 7 32.40 1 10.19
2017-09-11 9940 436788 274 14288792 32.40 32.90 32.40 32.70 0.30 0.93% 32.70 9 32.75 1 10.28
2017-09-12 9940 299139 189 9796888 32.70 32.85 32.65 32.80 0.10 0.31% 32.65 9 32.80 29 10.31
2017-09-13 9940 260998 147 8524926 32.80 32.80 32.50 32.60 0.20 -0.61% 32.50 2 32.60 5 10.25
2017-09-14 9940 280065 147 9088263 32.55 32.55 32.10 32.55 0.05 -0.15% 32.50 28 32.60 35 10.24
2017-09-15 9940 360756 252 11696250 32.50 32.80 32.10 32.80 0.25 0.77% 32.75 1 32.80 19 10.31
2017-09-18 9940 399419 162 13070242 32.80 32.85 32.55 32.70 0.10 -0.3% 32.70 1 32.75 17 10.28
2017-09-19 9940 175654 124 5755259 32.75 32.85 32.70 32.75 0.05 0.15% 32.75 8 32.80 18 10.30
2017-09-20 9940 418695 228 13772349 32.75 33.00 32.70 32.90 0.15 0.46% 32.80 8 32.90 14 10.35
2017-09-21 9940 252711 198 8339713 32.95 33.10 32.90 33.05 0.15 0.46% 33.05 1 33.10 32 10.39
2017-09-22 9940 180970 141 5952154 33.05 33.05 32.80 32.80 0.25 -0.76% 32.80 6 32.90 11 10.31
2017-09-25 9940 252135 206 8204986 32.80 32.80 32.40 32.55 0.25 -0.76% 32.55 46 32.60 5 10.24
2017-09-26 9940 172161 136 5562399 32.30 32.40 32.20 32.30 0.25 -0.77% 32.30 3 32.35 4 10.16
2017-09-27 9940 215429 109 7007080 32.30 32.80 32.20 32.60 0.30 0.93% 32.45 40 32.60 1 10.25
2017-09-28 9940 82407 68 2674643 32.60 32.70 32.35 32.35 0.25 -0.77% 32.30 20 32.35 1 10.17
2017-09-29 9940 68856 63 2228336 32.30 32.45 32.30 32.35 0.00 0% 32.35 8 32.40 1 10.17
2017-09-30 9940 84229 44 2729716 32.45 32.50 32.40 32.40 0.05 0.15% 32.35 6 32.40 1 10.19
2017-10-02 9940 192020 104 6212140 32.40 32.55 32.30 32.30 0.10 -0.31% 32.25 25 32.40 72 10.16
2017-10-03 9940 176686 96 5698788 32.30 32.40 32.15 32.15 0.15 -0.46% 32.10 19 32.15 5 10.11
2017-10-05 9940 91480 82 2961846 32.15 32.50 32.15 32.50 0.35 1.09% 32.35 2 32.50 11 10.22
2017-10-06 9940 64710 70 2099480 32.50 32.50 32.40 32.45 0.05 -0.15% 32.45 9 32.50 8 10.20
2017-10-11 9940 990216 671 32946022 33.05 33.55 33.00 33.55 1.10 3.39% 33.50 56 33.55 1 10.55
2017-10-12 9940 1176689 772 40608148 33.75 34.80 33.75 34.60 1.05 3.13% 34.55 33 34.60 32 10.88
2017-10-13 9940 504916 370 17430692 34.65 34.90 34.20 34.60 0.00 0% 34.50 17 34.60 2 10.88
2017-10-16 9940 327722 257 11293876 34.60 34.85 34.15 34.55 0.05 -0.14% 34.25 1 34.55 4 10.86
2017-10-17 9940 282866 230 9690105 34.70 34.70 34.10 34.15 0.40 -1.16% 34.10 12 34.15 2 10.74
2017-10-18 9940 240321 178 8209605 34.10 34.35 33.95 34.30 0.15 0.44% 34.25 1 34.30 13 10.79
2017-10-19 9940 159095 130 5442780 34.30 34.35 34.10 34.10 0.20 -0.58% 34.10 14 34.30 2 10.72
2017-10-20 9940 1208137 602 41985607 34.00 35.00 34.00 35.00 0.90 2.64% 34.85 2 35.00 11 11.01
2017-10-23 9940 260335 188 9083515 35.00 35.10 34.80 34.80 0.20 -0.57% 34.80 12 34.85 2 10.94
2017-10-24 9940 175663 126 6112231 34.90 34.90 34.70 34.80 0.00 0% 34.75 6 34.80 26 10.94
2017-10-25 9940 161924 110 5622808 34.80 34.85 34.65 34.70 0.10 -0.29% 34.65 26 34.75 44 10.91
2017-10-26 9940 130173 99 4501712 34.65 34.65 34.50 34.55 0.15 -0.43% 34.55 2 34.60 5 10.86
2017-10-27 9940 380557 192 13082397 34.55 34.55 34.20 34.30 0.25 -0.72% 34.25 4 34.40 15 10.79
2017-10-30 9940 980062 508 34341097 35.10 35.45 34.80 35.05 0.75 2.19% 35.00 8 35.05 27 11.02
2017-10-31 9940 439602 255 15389570 35.20 35.20 34.90 35.05 0.00 0% 35.00 11 35.05 12 11.02
2017-11-01 9940 513460 302 18135361 35.20 35.45 35.20 35.25 0.20 0.57% 35.20 46 35.25 5 11.08
2017-11-02 9940 301040 170 10628105 35.45 35.45 35.25 35.35 0.10 0.28% 35.30 1 35.35 52 11.12
2017-11-03 9940 192322 147 6775223 35.35 35.35 35.05 35.25 0.10 -0.28% 35.25 3 35.30 21 11.08
2017-11-06 9940 294408 193 10405622 35.25 35.45 35.25 35.40 0.15 0.43% 35.40 2 35.45 12 11.13
2017-11-07 9940 257053 161 9103819 35.40 35.50 35.30 35.45 0.05 0.14% 35.40 1 35.45 29 11.15
2017-11-08 9940 270461 197 9564292 35.40 35.45 35.25 35.25 0.20 -0.56% 35.25 8 35.30 6 11.08
2017-11-09 9940 393198 178 13821580 35.25 35.25 35.00 35.10 0.15 -0.43% 35.10 3 35.15 26 11.04
2017-11-10 9940 784263 409 27745629 35.10 35.75 34.90 35.70 0.60 1.71% 35.70 33 35.75 8 8.19
2017-11-13 9940 2028892 1165 75398333 35.90 38.00 35.90 37.70 2.00 5.6% 37.65 4 37.70 75 8.65
2017-11-14 9940 654397 436 24596100 38.00 38.00 37.15 37.35 0.35 -0.93% 37.35 1 37.40 2 8.57
2017-11-15 9940 397637 253 14871785 37.60 37.60 37.25 37.40 0.05 0.13% 37.40 15 37.45 30 8.58
2017-11-16 9940 303280 217 11274568 37.40 37.40 37.05 37.15 0.25 -0.67% 37.15 9 37.20 3 8.52
2017-11-17 9940 505976 294 18986142 37.25 37.70 37.25 37.45 0.30 0.81% 37.45 6 37.50 67 8.59
2017-11-20 9940 574140 370 21693457 37.50 38.00 37.50 37.90 0.45 1.2% 37.85 5 37.90 50 8.69
2017-11-21 9940 1165384 731 45228123 38.00 39.35 38.00 39.00 1.10 2.9% 39.00 4 39.05 19 8.94
2017-11-22 9940 951229 580 37331671 39.20 39.60 38.55 38.90 0.10 -0.26% 38.90 5 38.95 14 8.92
2017-11-23 9940 344690 225 13370163 38.90 39.00 38.60 38.85 0.05 -0.13% 38.80 2 38.85 9 8.91
2017-11-24 9940 249075 195 9677852 38.90 39.00 38.65 38.95 0.10 0.26% 38.90 3 39.00 76 8.93
2017-11-27 9940 545458 367 21432079 39.05 39.60 39.05 39.40 0.45 1.16% 39.30 8 39.40 12 9.04
2017-11-28 9940 407637 270 15955894 39.50 39.50 38.85 39.00 0.40 -1.02% 38.95 1 39.00 7 8.94
2017-11-29 9940 384707 244 14976001 39.10 39.15 38.80 38.95 0.05 -0.13% 38.95 6 39.00 8 8.93
2017-11-30 9940 344288 239 13357741 38.85 39.00 38.50 38.70 0.25 -0.64% 38.70 2 38.80 11 8.88
2017-12-01 9940 377295 271 14475369 38.70 38.80 37.60 38.50 0.20 -0.52% 38.45 14 38.50 20 8.83
2017-12-04 9940 236803 169 9060048 38.50 38.50 38.10 38.40 0.10 -0.26% 38.25 6 38.40 13 8.81
2017-12-05 9940 419722 264 16172287 38.50 39.00 38.10 38.30 0.10 -0.26% 38.25 8 38.40 7 8.78
2017-12-06 9940 784797 538 29502037 38.20 38.20 37.15 37.20 1.10 -2.87% 37.20 10 37.30 6 8.53
2017-12-07 9940 602498 336 22234071 37.20 37.20 36.70 36.75 0.45 -1.21% 36.75 5 36.80 3 8.43
2017-12-08 9940 469193 228 17512319 36.60 37.85 36.60 37.50 0.75 2.04% 37.45 2 37.50 4 8.60
2017-12-11 9940 637727 331 24509891 38.20 38.90 38.10 38.15 0.65 1.73% 38.15 5 38.35 7 8.75
2017-12-12 9940 313248 186 11932195 38.20 38.30 38.00 38.00 0.15 -0.39% 38.00 1 38.05 1 8.72
2017-12-13 9940 195860 134 7437078 38.00 38.10 37.90 37.95 0.05 -0.13% 37.90 7 38.00 19 8.70
2017-12-14 9940 248815 144 9465711 38.00 38.15 37.95 38.00 0.05 0.13% 37.95 17 38.10 30 8.72
2017-12-15 9940 242327 146 9208799 38.00 38.35 37.80 38.35 0.35 0.92% 38.20 1 38.35 30 8.80
2017-12-18 9940 380599 189 14604462 38.70 38.70 38.05 38.05 0.30 -0.78% 38.05 14 38.20 2 8.73
2017-12-19 9940 253496 179 9623564 38.05 38.10 37.80 37.85 0.20 -0.53% 37.85 4 38.05 21 8.68
2017-12-20 9940 185508 128 7065754 37.90 38.30 37.85 38.10 0.25 0.66% 38.05 3 38.10 1 8.74
2017-12-21 9940 196181 141 7455851 38.10 38.15 37.90 37.90 0.20 -0.52% 37.90 1 37.95 2 8.69
2017-12-22 9940 153715 75 5842210 37.90 38.10 37.90 37.95 0.05 0.13% 37.90 32 37.95 3 8.70
2017-12-25 9940 204646 151 7784698 37.95 38.20 37.85 38.20 0.25 0.66% 38.00 7 38.20 17 8.76
2017-12-26 9940 181292 146 6908996 38.20 38.20 38.00 38.05 0.15 -0.39% 38.00 3 38.05 4 8.73
2017-12-27 9940 252647 203 9636740 38.00 38.30 38.00 38.30 0.25 0.66% 38.20 5 38.30 30 8.78
2017-12-28 9940 345273 241 13282499 38.30 38.60 38.30 38.40 0.10 0.26% 38.40 26 38.50 43 8.81
2017-12-29 9940 560766 332 21719010 38.60 38.90 38.40 38.90 0.50 1.3% 38.85 9 38.90 31 8.92