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　39.00
0
0%		39.15
0.15
0.38%		38.80
-0.35
-0.89%		38.70
-0.1
-0.26%		 　38.90
0.2
0.52%		39.00
0.1
0.26%		38.90
-0.1
-0.26%		38.90
0
0%		38.80
-0.1
-0.26%		 　38.65
-0.15
-0.39%		39.00
0.35
0.91%		38.60
-0.4
-1.03%		38.90
0.3
0.78%		38.70
-0.2
-0.51%		 　38.95
0.25
0.65%		39.00
0.05
0.13%		38.70
-0.3
-0.77%		38.90
0.2
0.52%		38.80
-0.1
-0.26%		 　38.65
-0.15
-0.39%		38.45
-0.2
-0.52%		38.10
-0.35
-0.91%		38.8
2 月38.30
0.2
0.52%		38.50
0.2
0.52%		 　37.90
-0.6
-1.56%		35.75
-2.15
-5.67%		36.05
0.3
0.84%		37.30
1.25
3.47%		36.95
-0.35
-0.94%		 　36.30
-0.65
-1.76%		 　　　　　　　37.10
0.8
2.2%		37.20
0.1
0.27%		37.65
0.45
1.21%		 　38.30
0.65
1.73%		39.55
1.25
3.26%		 38.4
3 月42.50
2.95
7.46%		42.85
0.35
0.82%		 　42.05
-0.8
-1.87%		42.00
-0.05
-0.12%		41.90
-0.1
-0.24%		41.90
0
0%		42.25
0.35
0.84%		 　42.15
-0.1
-0.24%		42.00
-0.15
-0.36%		42.15
0.15
0.36%		42.45
0.3
0.71%		 　　　44.25
1.8
4.24%		43.40
-0.85
-1.92%		42.60
-0.8
-1.84%		42.15
-0.45
-1.06%		 　42.80
0.65
1.54%		43.15
0.35
0.82%		43.10
-0.05
-0.12%		43.30
0.2
0.46%		43.05
-0.25
-0.58%		43.10
0.05
0.12%		42.65
4 月 43.15
0.05
0.12%		43.15
0
0%		 　　　　43.35
0.2
0.46%		43.60
0.25
0.58%		44.40
0.8
1.83%		44.25
-0.15
-0.34%		44.05
-0.2
-0.45%		 　43.90
-0.15
-0.34%		43.55
-0.35
-0.8%		43.85
0.3
0.69%		44.00
0.15
0.34%		44.00
0
0%		 　44.00
0
0%		43.75
-0.25
-0.57%		43.30
-0.45
-1.03%		42.80
-0.5
-1.15%		42.60
-0.2
-0.47%		 　43.25
0.65
1.53%		 43.56
5 月　42.90
-0.35
-0.81%		42.80
-0.1
-0.23%		42.65
-0.15
-0.35%		 　42.45
-0.2
-0.47%		42.60
0.15
0.35%		42.60
0
0%		43.35
0.75
1.76%		42.70
-0.65
-1.5%		 　42.50
-0.2
-0.47%		42.45
-0.05
-0.12%		42.55
0.1
0.24%		42.50
-0.05
-0.12%		42.50
0
0%		 　42.70
0.2
0.47%		42.45
-0.25
-0.59%		42.60
0.15
0.35%		42.50
-0.1
-0.23%		42.75
0.25
0.59%		 　42.80
0.05
0.12%		42.45
-0.35
-0.82%		42.20
-0.25
-0.59%		41.60
-0.6
-1.42%		42.58
6 月43.30
1.7
4.09%		 　43.15
-0.15
-0.35%		43.20
0.05
0.12%		43.15
-0.05
-0.12%		 43.00
-0.15
-0.35%		 　42.75
-0.25
-0.58%		42.90
0.15
0.35%		42.80
-0.1
-0.23%		42.40
-0.4
-0.93%		42.55
0.15
0.35%		 　　35.35
-7.2
-16.92%		36.10
0.75
2.12%		37.60
1.5
4.16%		37.10
-0.5
-1.33%		 　36.35
-0.75
-2.02%		35.70
-0.65
-1.79%		35.55
-0.15
-0.42%		35.35
-0.2
-0.56%		35.20
-0.15
-0.42%		 39.36
7 月　34.60
-0.6
-1.7%		33.45
-1.15
-3.32%		33.70
0.25
0.75%		33.20
-0.5
-1.48%		32.70
-0.5
-1.51%		 　33.35
0.65
1.99%		34.20
0.85
2.55%		33.95
-0.25
-0.73%		33.80
-0.15
-0.44%		33.90
0.1
0.3%		 　34.15
0.25
0.74%		35.30
1.15
3.37%		35.45
0.15
0.42%		35.50
0.05
0.14%		35.70
0.2
0.56%		 　35.75
0.05
0.14%		35.85
0.1
0.28%		36.25
0.4
1.12%		36.50
0.25
0.69%		36.45
-0.05
-0.14%		 　36.40
-0.05
-0.14%		35.40
-1
-2.75%		34.82
8 月35.65
0.25
0.71%		35.25
-0.4
-1.12%		35.20
-0.05
-0.14%		 　35.55
0.35
0.99%		35.50
-0.05
-0.14%		35.95
0.45
1.27%		36.00
0.05
0.14%		35.85
-0.15
-0.42%		 　35.55
-0.3
-0.84%		35.75
0.2
0.56%		35.40
-0.35
-0.98%		35.15
-0.25
-0.71%		35.05
-0.1
-0.28%		 　35.00
-0.05
-0.14%		35.05
0.05
0.14%		34.85
-0.2
-0.57%		34.55
-0.3
-0.86%		33.90
-0.65
-1.88%		 　33.70
-0.2
-0.59%		33.95
0.25
0.74%		34.10
0.15
0.44%		34.05
-0.05
-0.15%		33.65
-0.4
-1.17%		34.98
9 月 　33.80
0.15
0.45%		34.05
0.25
0.74%		33.80
-0.25
-0.73%		33.50
-0.3
-0.89%		33.30
-0.2
-0.6%		 　32.95
-0.35
-1.05%		33.10
0.15
0.46%		33.50
0.4
1.21%		34.25
0.75
2.24%		34.25
0
0%		 　34.05
-0.2
-0.58%		33.95
-0.1
-0.29%		34.25
0.3
0.88%		34.10
-0.15
-0.44%		34.20
0.1
0.29%		 　　34.00
-0.2
-0.58%		34.00
0
0%		34.10
0.1
0.29%		33.80
-0.3
-0.88%		 33.82
10 月33.85
0.05
0.15%		33.80
-0.05
-0.15%		33.55
-0.25
-0.74%		33.50
-0.05
-0.15%		33.50
0
0%		 　33.55
0.05
0.15%		33.80
0.25
0.75%		 32.30
-1.5
-4.44%		32.60
0.3
0.93%		 　32.05
-0.55
-1.69%		31.95
-0.1
-0.31%		31.95
0
0%		31.75
-0.2
-0.63%		29.75
-2
-6.3%		 　30.05
0.3
1.01%		29.95
-0.1
-0.33%		29.70
-0.25
-0.83%		29.25
-0.45
-1.52%		29.50
0.25
0.85%		 　28.65
-0.85
-2.88%		28.50
-0.15
-0.52%		29.45
0.95
3.33%		31.46
11 月29.80
0.35
1.19%		29.90
0.1
0.34%		 　29.55
-0.35
-1.17%		29.60
0.05
0.17%		29.95
0.35
1.18%		30.40
0.45
1.5%		30.50
0.1
0.33%		 　30.80
0.3
0.98%		30.30
-0.5
-1.62%		30.10
-0.2
-0.66%		 30.00
-0.1
-0.33%		 　30.40
0.4
1.33%		30.35
-0.05
-0.16%		30.25
-0.1
-0.33%		30.00
-0.25
-0.83%		30.00
0
0%		 　30.50
0.5
1.67%		30.30
-0.2
-0.66%		30.50
0.2
0.66%		30.25
-0.25
-0.82%		28.60
-1.65
-5.45%		 30.09
12 月　　29.20
0.6
2.1%		29.65
0.45
1.54%		29.55
-0.1
-0.34%		29.15
-0.4
-1.35%		29.60
0.45
1.54%		 　29.70
0.1
0.34%		30.15
0.45
1.52%		30.60
0.45
1.49%		30.40
-0.2
-0.65%		30.05
-0.35
-1.15%		 　29.85
-0.2
-0.67%		29.80
-0.05
-0.17%		29.90
0.1
0.34%		29.70
-0.2
-0.67%		29.80
0.1
0.34%		29.70
-0.1
-0.34%		 29.65
-0.05
-0.17%		29.20
-0.45
-1.52%		29.10
-0.1
-0.34%		29.50
0.4
1.37%		29.40
-0.1
-0.34%		　　　29.7

說明:最高漲幅:7.46%最低跌幅:-16.92% 最高價:44.40最低價:28.50平均價:36.59,灰色底表示週末,漲132天(59.9)元,跌159天(-66.35)元,平盤14天
7%=5,4%=4,3%=5,2%=22,1%=47,0%=63,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=22,-6%=62,-7%=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
2018-01-02 9940 462405 270 18011145 38.80 39.15 38.60 39.00 0.10 0% 38.95 7 39.00 29 8.94
2018-01-03 9940 520485 275 20410115 39.15 39.30 39.10 39.15 0.15 0.38% 39.15 15 39.20 11 8.98
2018-01-04 9940 440974 260 17143435 39.25 39.25 38.65 38.80 0.35 -0.89% 38.75 1 38.80 20 8.90
2018-01-05 9940 198775 126 7707679 38.90 38.95 38.70 38.70 0.10 -0.26% 38.70 24 38.75 5 8.88
2018-01-08 9940 407354 226 15860044 38.70 39.10 38.65 38.90 0.20 0.52% 38.85 22 38.90 23 8.92
2018-01-09 9940 309406 204 12014419 38.90 39.00 38.60 39.00 0.10 0.26% 38.80 6 39.00 47 8.94
2018-01-10 9940 298904 205 11632150 39.00 39.05 38.80 38.90 0.10 -0.26% 38.85 5 38.90 6 8.92
2018-01-11 9940 807995 420 31589602 39.15 39.35 38.75 38.90 0.00 0% 38.85 23 38.90 5 8.92
2018-01-12 9940 511382 301 19863295 39.00 39.05 38.70 38.80 0.10 -0.26% 38.75 11 38.80 13 8.90
2018-01-15 9940 570007 295 22062706 38.75 38.85 38.50 38.65 0.15 -0.39% 38.60 9 38.65 26 8.86
2018-01-16 9940 539553 312 20995373 38.65 39.05 38.60 39.00 0.35 0.91% 38.75 4 39.00 69 8.94
2018-01-17 9940 799166 450 30815199 38.80 39.00 38.30 38.60 0.40 -1.03% 38.60 16 38.80 12 8.85
2018-01-18 9940 665074 325 25804501 38.80 39.05 38.50 38.90 0.30 0.78% 38.85 8 38.90 13 8.92
2018-01-19 9940 517973 177 20032954 38.90 38.95 38.50 38.70 0.20 -0.51% 38.70 1 38.75 4 8.88
2018-01-22 9940 524721 314 20341904 38.65 39.00 38.55 38.95 0.25 0.65% 38.90 2 38.95 2 8.93
2018-01-23 9940 426360 245 16619948 38.95 39.05 38.70 39.00 0.05 0.13% 38.95 5 39.00 1 8.94
2018-01-24 9940 353766 229 13715287 39.00 39.00 38.50 38.70 0.30 -0.77% 38.70 3 38.75 28 8.88
2018-01-25 9940 200504 138 7791323 38.60 39.00 38.60 38.90 0.20 0.52% 38.85 5 38.90 38 8.92
2018-01-26 9940 298275 162 11563836 38.90 38.95 38.65 38.80 0.10 -0.26% 38.70 5 38.80 29 8.90
2018-01-29 9940 330121 208 12745616 39.00 39.00 38.50 38.65 0.15 -0.39% 38.60 12 38.65 2 8.86
2018-01-30 9940 323299 226 12424096 38.65 38.65 38.30 38.45 0.20 -0.52% 38.35 1 38.45 22 8.82
2018-01-31 9940 398844 253 15192048 38.45 38.45 37.95 38.10 0.35 -0.91% 38.05 19 38.10 9 8.74
2018-02-01 9940 188614 109 7217277 38.10 38.40 38.05 38.30 0.20 0.52% 38.30 7 38.35 1 8.78
2018-02-02 9940 217632 111 8362629 38.35 38.55 38.25 38.50 0.20 0.52% 38.40 4 38.50 6 8.83
2018-02-05 9940 556218 338 21118109 38.00 38.25 37.80 37.90 0.60 -1.56% 37.90 12 38.00 23 8.69
2018-02-06 9940 1355434 764 49158477 37.30 37.45 35.50 35.75 2.15 -5.67% 35.75 26 35.80 9 8.20
2018-02-07 9940 593741 455 21623707 36.15 37.15 36.00 36.05 0.30 0.84% 36.05 14 36.15 10 8.27
2018-02-08 9940 355791 276 13082622 36.65 37.40 36.20 37.30 1.25 3.47% 37.30 1 37.35 3 8.56
2018-02-09 9940 434002 227 15883774 36.50 37.00 36.10 36.95 0.35 -0.94% 36.90 6 36.95 22 8.47
2018-02-12 9940 747556 456 27234740 36.90 36.90 36.20 36.30 0.65 -1.76% 36.30 34 36.50 8 8.33
2018-02-21 9940 369373 296 13631577 36.65 37.10 36.65 37.10 0.80 2.2% 36.95 19 37.10 10 8.51
2018-02-22 9940 151991 107 5640110 37.10 37.25 37.00 37.20 0.10 0.27% 37.15 1 37.20 26 8.53
2018-02-23 9940 372329 230 13964279 37.40 37.65 37.30 37.65 0.45 1.21% 37.55 2 37.65 4 8.64
2018-02-26 9940 410661 229 15650546 38.00 38.30 37.95 38.30 0.65 1.73% 38.30 7 38.35 8 8.78
2018-02-27 9940 2321654 1161 91393117 39.25 39.60 39.20 39.55 1.25 3.26% 39.50 2 39.55 51 9.07
2018-03-01 9940 3944568 2012 165126047 39.60 42.95 39.60 42.50 2.95 7.46% 42.50 3 42.55 21 9.75
2018-03-02 9940 1800722 1058 76215886 42.50 43.00 41.70 42.85 0.35 0.82% 42.80 8 42.85 14 9.83
2018-03-05 9940 1816678 985 77378776 42.85 43.60 41.65 42.05 0.80 -1.87% 42.05 46 42.10 14 9.64
2018-03-06 9940 915429 473 38451268 42.10 42.30 41.75 42.00 0.05 -0.12% 42.00 2 42.05 20 9.63
2018-03-07 9940 609736 371 25670053 42.00 42.50 41.90 41.90 0.10 -0.24% 41.90 8 41.95 3 9.61
2018-03-08 9940 551665 345 23132117 41.70 42.00 41.70 41.90 0.00 0% 41.90 6 41.95 7 9.61
2018-03-09 9940 631373 387 26661307 42.00 42.35 41.90 42.25 0.35 0.84% 42.20 4 42.25 1 9.69
2018-03-12 9940 1177000 673 49519781 42.25 42.30 41.90 42.15 0.10 -0.24% 42.05 1 42.15 23 9.67
2018-03-13 9940 911593 545 38334777 42.15 42.20 41.95 42.00 0.15 -0.36% 42.00 6 42.05 12 9.63
2018-03-14 9940 632033 371 26596980 42.00 42.15 42.00 42.15 0.15 0.36% 42.10 5 42.15 37 9.67
2018-03-15 9940 634920 439 26905234 42.20 42.50 42.15 42.45 0.30 0.71% 42.40 2 42.45 20 9.87
2018-03-20 9940 689654 405 30433975 44.00 44.30 43.85 44.25 0.05 4.24% 44.15 24 44.25 7 10.29
2018-03-21 9940 1039903 654 45554879 44.15 44.20 43.30 43.40 0.85 -1.92% 43.40 4 43.45 6 10.09
2018-03-22 9940 990069 604 42555046 43.40 43.45 42.55 42.60 0.80 -1.84% 42.60 3 42.75 12 9.91
2018-03-23 9940 780521 511 32769181 41.80 42.30 41.50 42.15 0.45 -1.06% 42.15 10 42.20 40 9.80
2018-03-26 9940 856439 551 36708726 42.15 43.25 42.15 42.80 0.65 1.54% 42.80 5 42.85 10 9.95
2018-03-27 9940 731519 435 31637027 43.30 43.60 43.10 43.15 0.35 0.82% 43.15 2 43.20 6 10.03
2018-03-28 9940 527876 302 22780980 43.10 43.30 43.00 43.10 0.05 -0.12% 43.05 6 43.10 2 10.02
2018-03-29 9940 385388 215 16641869 43.00 43.35 43.00 43.30 0.20 0.46% 43.25 6 43.30 2 10.07
2018-03-30 9940 441540 294 19057088 43.30 43.30 43.05 43.05 0.25 -0.58% 43.05 29 43.10 3 10.01
2018-03-31 9940 428509 235 18535537 43.05 43.40 43.00 43.10 0.05 0.12% 43.10 32 43.25 1 10.02
2018-04-02 9940 302361 183 13031503 43.10 43.25 43.00 43.15 0.05 0.12% 43.10 10 43.15 8 10.03
2018-04-03 9940 230560 186 9911931 43.15 43.20 42.75 43.15 0.00 0% 43.10 11 43.15 40 10.03
2018-04-09 9940 332777 255 14381890 43.10 43.35 43.05 43.35 0.20 0.46% 43.15 53 43.35 24 10.08
2018-04-10 9940 567624 328 24770021 43.35 43.85 43.25 43.60 0.25 0.58% 43.60 2 43.70 16 10.14
2018-04-11 9940 1104997 734 49084354 44.05 44.80 44.00 44.40 0.80 1.83% 44.35 6 44.40 1 10.33
2018-04-12 9940 311046 252 13776976 44.80 44.80 44.10 44.25 0.15 -0.34% 44.25 1 44.30 39 10.29
2018-04-13 9940 420451 263 18557294 44.50 44.50 44.00 44.05 0.20 -0.45% 44.00 13 44.05 2 10.24
2018-04-16 9940 329395 203 14480830 44.05 44.05 43.85 43.90 0.15 -0.34% 43.90 12 44.00 8 10.21
2018-04-17 9940 514195 329 22394478 43.90 43.90 43.40 43.55 0.35 -0.8% 43.50 22 43.55 4 10.13
2018-04-18 9940 332479 274 14591091 43.55 44.10 43.55 43.85 0.30 0.69% 43.85 5 44.00 34 10.20
2018-04-19 9940 661307 417 29207135 43.85 44.55 43.85 44.00 0.15 0.34% 44.00 2 44.05 1 10.23
2018-04-20 9940 403040 300 17722060 44.20 44.20 43.80 44.00 0.00 0% 43.95 46 44.00 3 10.23
2018-04-23 9940 431386 322 19007702 44.00 44.25 43.85 44.00 0.00 0% 44.00 4 44.10 12 10.23
2018-04-24 9940 330112 234 14432138 44.00 44.00 43.60 43.75 0.25 -0.57% 43.70 3 43.75 9 10.17
2018-04-25 9940 343919 259 14904833 43.60 43.60 43.25 43.30 0.45 -1.03% 43.30 17 43.35 1 10.07
2018-04-26 9940 485200 318 20884912 43.35 43.45 42.80 42.80 0.50 -1.15% 42.75 3 42.80 4 9.95
2018-04-27 9940 370802 265 15773539 42.70 42.80 42.35 42.60 0.20 -0.47% 42.50 5 42.60 2 9.91
2018-04-30 9940 293048 188 12608165 42.60 43.30 42.60 43.25 0.65 1.53% 43.25 13 43.30 16 10.06
2018-05-02 9940 446640 269 19196894 43.25 43.25 42.80 42.90 0.35 -0.81% 42.90 14 42.95 19 9.98
2018-05-03 9940 220342 186 9421378 42.90 42.90 42.70 42.80 0.10 -0.23% 42.75 5 42.80 3 9.95
2018-05-04 9940 251110 192 10702943 42.80 42.80 42.50 42.65 0.15 -0.35% 42.60 6 42.65 2 9.92
2018-05-07 9940 320390 223 13627109 42.65 42.70 42.45 42.45 0.20 -0.47% 42.45 26 42.55 1 9.87
2018-05-08 9940 304332 175 12947452 42.40 42.65 42.40 42.60 0.15 0.35% 42.50 25 42.60 22 9.91
2018-05-09 9940 149390 132 6366597 42.60 42.80 42.50 42.60 0.00 0% 42.60 32 42.70 1 9.91
2018-05-10 9940 435931 227 18748147 42.50 43.35 42.45 43.35 0.75 1.76% 43.25 2 43.35 25 9.61
2018-05-11 9940 980126 524 41746946 42.80 43.05 42.30 42.70 0.65 -1.5% 42.65 2 42.70 1 9.47
2018-05-14 9940 343678 245 14635711 42.65 42.70 42.50 42.50 0.20 -0.47% 42.50 10 42.55 18 9.42
2018-05-15 9940 360792 210 15304012 42.50 42.55 42.30 42.45 0.05 -0.12% 42.40 7 42.45 2 9.41
2018-05-16 9940 347551 242 14819755 42.45 43.00 42.45 42.55 0.10 0.24% 42.50 3 42.55 1 9.43
2018-05-17 9940 224434 156 9556043 42.55 42.80 42.50 42.50 0.05 -0.12% 42.45 19 42.60 17 9.42
2018-05-18 9940 235201 191 9995635 42.50 42.65 42.40 42.50 0.00 0% 42.50 11 42.60 4 9.42
2018-05-21 9940 238562 150 10167987 42.50 42.80 42.50 42.70 0.20 0.47% 42.60 4 42.70 6 9.47
2018-05-22 9940 269532 163 11487131 42.70 42.80 42.45 42.45 0.25 -0.59% 42.45 7 42.50 21 9.41
2018-05-23 9940 263426 178 11211609 42.50 42.75 42.40 42.60 0.15 0.35% 42.50 2 42.65 6 9.45
2018-05-24 9940 232828 164 9885731 42.60 42.60 42.35 42.50 0.10 -0.23% 42.50 7 42.60 1 9.42
2018-05-25 9940 201354 107 8585065 42.60 42.75 42.50 42.75 0.25 0.59% 42.70 9 42.75 2 9.48
2018-05-28 9940 344865 193 14754573 42.75 42.90 42.70 42.80 0.05 0.12% 42.80 2 42.85 4 9.49
2018-05-29 9940 381420 176 16219469 42.80 42.80 42.40 42.45 0.35 -0.82% 42.45 25 42.50 1 9.41
2018-05-30 9940 425622 211 18023886 42.50 42.50 42.15 42.20 0.25 -0.59% 42.20 4 42.30 11 9.36
2018-05-31 9940 603791 371 25365153 42.20 42.30 41.60 41.60 0.60 -1.42% 41.60 22 41.95 12 9.22
2018-06-01 9940 1393188 700 59760148 41.90 43.30 41.90 43.30 1.70 4.09% 43.25 11 43.30 69 9.60
2018-06-04 9940 894146 508 38650583 43.50 43.65 42.95 43.15 0.15 -0.35% 43.10 32 43.15 12 9.57
2018-06-05 9940 562486 352 24288258 43.20 43.25 43.10 43.20 0.05 0.12% 43.15 12 43.20 39 9.58
2018-06-06 9940 805115 322 34735763 43.20 43.30 43.05 43.15 0.05 -0.12% 43.10 15 43.15 8 9.57
2018-06-08 9940 533270 298 22914360 43.00 43.10 42.85 43.00 0.00 -0.35% 42.90 26 43.00 65 9.53
2018-06-11 9940 728447 398 31177071 43.05 43.05 42.60 42.75 0.25 -0.58% 42.70 32 42.75 27 9.48
2018-06-12 9940 749011 392 32101060 42.70 43.00 42.65 42.90 0.15 0.35% 42.90 4 42.95 56 9.51
2018-06-13 9940 941704 641 40427972 43.00 43.00 42.80 42.80 0.10 -0.23% 42.75 12 42.80 12 9.49
2018-06-14 9940 1326580 838 56471102 42.80 42.95 42.40 42.40 0.40 -0.93% 42.40 3 42.45 23 9.40
2018-06-15 9940 1933631 1160 82179335 42.70 42.90 42.30 42.55 0.15 0.35% 42.50 17 42.55 21 9.43
2018-06-19 9940 2116207 1325 74756593 35.50 35.75 35.00 35.35 0.00 -16.92% 35.30 11 35.35 14 7.84
2018-06-20 9940 890226 577 31726968 35.50 36.15 35.30 36.10 0.75 2.12% 36.05 7 36.15 31 8.00
2018-06-21 9940 1340503 876 49986056 36.10 38.00 36.10 37.60 1.50 4.16% 37.60 68 37.65 13 8.34
2018-06-22 9940 765933 517 28637538 37.60 37.90 36.90 37.10 0.50 -1.33% 37.10 1 37.20 7 8.23
2018-06-25 9940 474688 361 17352483 37.40 37.40 36.30 36.35 0.75 -2.02% 36.30 11 36.35 3 8.06
2018-06-26 9940 489420 405 17499763 36.05 36.05 35.65 35.70 0.65 -1.79% 35.65 13 35.70 5 7.92
2018-06-27 9940 411700 265 14651326 36.05 36.05 35.50 35.55 0.15 -0.42% 35.55 4 35.60 3 7.88
2018-06-28 9940 297995 190 10555368 35.55 35.55 35.25 35.35 0.20 -0.56% 35.35 7 35.45 1 7.84
2018-06-29 9940 374969 249 13204188 35.35 35.35 35.10 35.20 0.15 -0.42% 35.15 14 35.20 2 7.80
2018-07-02 9940 373282 316 13054887 35.35 35.40 34.60 34.60 0.60 -1.7% 34.60 17 34.65 3 7.67
2018-07-03 9940 615230 458 20828556 34.60 34.70 33.00 33.45 1.15 -3.32% 33.45 77 33.50 1 7.42
2018-07-04 9940 317625 266 10728308 33.45 34.35 33.45 33.70 0.25 0.75% 33.70 2 33.75 4 7.47
2018-07-05 9940 404080 268 13503701 33.70 33.90 33.20 33.20 0.50 -1.48% 33.20 3 33.30 2 7.36
2018-07-06 9940 461268 337 15162694 33.20 33.40 32.55 32.70 0.50 -1.51% 32.70 3 32.75 4 7.25
2018-07-09 9940 416759 251 13757885 32.75 33.35 32.70 33.35 0.65 1.99% 33.20 6 33.40 7 7.39
2018-07-10 9940 305566 235 10391254 33.40 34.35 33.40 34.20 0.85 2.55% 34.20 14 34.25 1 7.58
2018-07-11 9940 192628 141 6546026 34.00 34.25 33.80 33.95 0.25 -0.73% 33.90 10 34.05 3 7.53
2018-07-12 9940 110509 112 3750905 34.05 34.05 33.80 33.80 0.15 -0.44% 33.80 10 33.85 1 7.49
2018-07-13 9940 173000 139 5835544 33.85 34.00 33.60 33.90 0.10 0.3% 33.85 1 33.90 1 7.52
2018-07-16 9940 240616 207 8224102 33.90 34.40 33.90 34.15 0.25 0.74% 34.15 1 34.25 7 7.57
2018-07-17 9940 554303 409 19206634 34.15 35.30 34.15 35.30 1.15 3.37% 35.10 3 35.30 1 7.83
2018-07-18 9940 588466 585 20644751 35.50 35.50 34.65 35.45 0.15 0.42% 35.30 1 35.45 5 7.86
2018-07-19 9940 396900 408 14123703 35.45 35.75 35.20 35.50 0.05 0.14% 35.50 3 35.60 3 7.87
2018-07-20 9940 417951 406 14921710 35.80 35.80 35.45 35.70 0.20 0.56% 35.60 20 35.75 21 7.92
2018-07-23 9940 329907 320 11791902 35.70 36.00 35.15 35.75 0.05 0.14% 35.70 9 35.75 1 7.93
2018-07-24 9940 302073 314 10859843 35.70 36.05 35.60 35.85 0.10 0.28% 35.85 4 35.90 1 7.95
2018-07-25 9940 326581 312 11848786 35.85 36.45 35.70 36.25 0.40 1.12% 36.20 2 36.25 4 8.04
2018-07-26 9940 293080 285 10679402 36.25 36.50 36.25 36.50 0.25 0.69% 36.45 7 36.50 29 8.09
2018-07-27 9940 302476 253 11039680 36.60 36.60 36.15 36.45 0.05 -0.14% 36.45 13 36.55 64 8.08
2018-07-30 9940 236996 214 8629038 36.45 36.50 36.30 36.40 0.05 -0.14% 36.30 17 36.40 2 8.07
2018-07-31 9940 608057 485 21595297 35.90 35.90 35.10 35.40 1.00 -2.75% 35.40 7 35.55 3 7.85
2018-08-01 9940 307419 320 10944968 35.40 35.85 35.40 35.65 0.25 0.71% 35.50 39 35.65 2 7.90
2018-08-02 9940 427277 393 15129731 35.65 35.65 35.25 35.25 0.40 -1.12% 35.25 8 35.45 20 7.82
2018-08-03 9940 482832 398 17019758 35.30 35.50 35.00 35.20 0.05 -0.14% 35.00 20 35.20 10 7.80
2018-08-06 9940 470000 417 16713080 35.25 35.85 35.00 35.55 0.35 0.99% 35.50 6 35.55 1 7.88
2018-08-07 9940 473234 340 16893172 35.80 35.85 35.50 35.50 0.05 -0.14% 35.50 5 35.55 1 7.87
2018-08-08 9940 1007753 622 36162351 35.55 36.45 35.25 35.95 0.45 1.27% 35.95 5 36.00 4 7.97
2018-08-09 9940 770998 417 27871928 35.95 36.35 35.55 36.00 0.05 0.14% 36.00 3 36.10 1 7.98
2018-08-10 9940 681055 384 24686053 36.00 36.40 35.85 35.85 0.15 -0.42% 35.85 13 36.00 12 12.94
2018-08-13 9940 866968 554 30903394 35.65 36.15 34.85 35.55 0.30 -0.84% 35.50 22 35.70 1 12.83
2018-08-14 9940 469026 359 16884019 35.60 36.45 35.45 35.75 0.20 0.56% 35.75 1 35.90 2 12.91
2018-08-15 9940 142813 130 5065357 35.75 35.75 35.35 35.40 0.35 -0.98% 35.35 10 35.40 2 12.78
2018-08-16 9940 214841 205 7533146 35.40 35.40 34.95 35.15 0.25 -0.71% 35.15 12 35.20 3 12.69
2018-08-17 9940 87707 87 3084146 35.20 35.35 35.05 35.05 0.10 -0.28% 35.05 9 35.10 3 12.65
2018-08-20 9940 132545 153 4655975 35.05 35.25 35.00 35.00 0.05 -0.14% 34.95 19 35.00 1 12.64
2018-08-21 9940 214729 211 7535189 35.00 35.20 34.95 35.05 0.05 0.14% 35.05 1 35.20 10 12.65
2018-08-22 9940 151002 141 5278970 35.05 35.15 34.80 34.85 0.20 -0.57% 34.85 2 35.00 12 12.58
2018-08-23 9940 211571 177 7316772 34.85 34.85 34.45 34.55 0.30 -0.86% 34.45 28 34.55 13 12.47
2018-08-24 9940 309466 265 10518394 34.50 34.50 33.85 33.90 0.65 -1.88% 33.90 24 33.95 19 12.24
2018-08-27 9940 279456 247 9422845 33.90 34.00 33.50 33.70 0.20 -0.59% 33.70 1 33.85 19 12.17
2018-08-28 9940 212174 191 7176016 33.80 34.00 33.65 33.95 0.25 0.74% 33.95 9 34.00 25 12.26
2018-08-29 9940 153504 149 5251383 33.95 34.40 33.95 34.10 0.15 0.44% 34.05 9 34.10 1 12.31
2018-08-30 9940 145934 144 4978587 34.10 34.40 33.95 34.05 0.05 -0.15% 34.05 2 34.10 24 12.29
2018-08-31 9940 276233 203 9349398 34.00 34.10 33.65 33.65 0.40 -1.17% 33.65 12 33.85 2 12.15
2018-09-03 9940 134395 112 4551946 33.65 33.95 33.65 33.80 0.15 0.45% 33.80 20 33.85 2 12.20
2018-09-04 9940 105903 107 3600381 33.80 34.20 33.80 34.05 0.25 0.74% 34.05 2 34.20 14 12.29
2018-09-05 9940 168206 171 5722055 34.00 34.15 33.80 33.80 0.25 -0.73% 33.80 18 34.05 1 12.20
2018-09-06 9940 277206 194 9242304 33.80 33.90 33.00 33.50 0.30 -0.89% 33.50 10 33.65 2 12.09
2018-09-07 9940 184642 182 6181945 33.80 33.80 33.30 33.30 0.20 -0.6% 33.30 17 33.35 2 12.02
2018-09-10 9940 387944 301 12825236 33.30 33.30 32.85 32.95 0.35 -1.05% 32.95 1 33.10 25 11.90
2018-09-11 9940 304403 210 10047831 32.95 33.10 32.95 33.10 0.15 0.46% 33.05 1 33.10 8 11.95
2018-09-12 9940 202212 169 6729148 33.10 33.50 33.00 33.50 0.40 1.21% 33.35 1 33.50 31 12.09
2018-09-13 9940 375713 315 12801789 33.65 34.60 33.65 34.25 0.75 2.24% 34.25 1 34.30 2 12.36
2018-09-14 9940 147595 135 5066670 34.25 34.65 34.00 34.25 0.00 0% 34.15 33 34.30 12 12.36
2018-09-17 9940 71226 80 2428695 34.25 34.25 34.00 34.05 0.20 -0.58% 34.05 13 34.10 2 12.29
2018-09-18 9940 149063 144 5050388 34.00 34.05 33.70 33.95 0.10 -0.29% 33.80 3 33.95 11 12.26
2018-09-19 9940 235862 229 8045761 33.95 34.45 33.70 34.25 0.30 0.88% 34.20 7 34.40 3 12.36
2018-09-20 9940 185289 184 6364051 34.10 34.50 34.10 34.10 0.15 -0.44% 34.05 4 34.35 2 12.31
2018-09-21 9940 124179 142 4259012 34.40 34.50 34.05 34.20 0.10 0.29% 34.20 3 34.25 5 12.35
2018-09-25 9940 126795 124 4317930 34.15 34.25 33.95 34.00 0.20 -0.58% 33.95 8 34.10 2 12.27
2018-09-26 9940 147496 123 5009064 34.00 34.20 33.85 34.00 0.00 0% 34.00 3 34.05 1 12.27
2018-09-27 9940 173063 150 5890842 34.00 34.25 33.85 34.10 0.10 0.29% 33.90 3 34.10 47 12.31
2018-09-28 9940 126079 125 4268386 34.00 34.00 33.80 33.80 0.30 -0.88% 33.80 1 33.85 1 12.20
2018-10-01 9940 97007 97 3279276 33.80 34.00 33.60 33.85 0.05 0.15% 33.90 1 33.95 1 12.22
2018-10-02 9940 98608 95 3329929 33.80 33.85 33.70 33.80 0.05 -0.15% 33.75 1 33.80 4 12.20
2018-10-03 9940 154541 144 5194682 33.80 33.80 33.50 33.55 0.25 -0.74% 33.55 4 33.60 4 12.11
2018-10-04 9940 137485 109 4611467 33.55 33.70 33.50 33.50 0.05 -0.15% 33.50 7 33.55 6 12.09
2018-10-05 9940 350308 238 11775010 33.50 34.05 33.50 33.50 0.00 0% 33.45 5 33.50 11 12.09
2018-10-08 9940 288838 175 9648615 33.40 33.70 33.25 33.55 0.05 0.15% 33.50 2 33.60 3 12.11
2018-10-09 9940 355216 194 12008651 33.55 33.90 33.50 33.80 0.25 0.75% 33.70 20 33.80 5 12.20
2018-10-11 9940 828794 575 26871499 33.00 33.00 32.00 32.30 1.50 -4.44% 32.30 3 32.35 3 11.66
2018-10-12 9940 580405 406 18506640 31.50 32.60 31.15 32.60 0.30 0.93% 32.50 1 32.65 3 11.77
2018-10-15 9940 394018 275 12666622 32.60 32.60 32.00 32.05 0.55 -1.69% 32.00 44 32.05 20 11.57
2018-10-16 9940 462582 272 14809274 32.15 32.40 31.85 31.95 0.10 -0.31% 31.90 3 31.95 5 11.53
2018-10-17 9940 216832 172 6929706 32.10 32.15 31.85 31.95 0.00 0% 31.95 3 32.00 8 11.53
2018-10-18 9940 169867 164 5398111 31.60 32.30 31.60 31.75 0.20 -0.63% 31.65 1 31.80 1 11.46
2018-10-19 9940 1729905 703 52403976 31.50 31.50 29.75 29.75 2.00 -6.3% 29.70 1 29.75 516 10.74
2018-10-22 9940 459004 322 13720115 29.50 30.15 29.50 30.05 0.30 1.01% 30.00 14 30.10 3 10.85
2018-10-23 9940 236642 135 7105839 30.05 30.20 29.95 29.95 0.10 -0.33% 29.95 17 30.00 7 10.81
2018-10-24 9940 278853 232 8293303 29.95 30.05 29.50 29.70 0.25 -0.83% 29.70 13 29.80 2 10.72
2018-10-25 9940 223825 169 6558025 29.50 29.50 29.00 29.25 0.45 -1.52% 29.25 2 29.30 4 10.56
2018-10-26 9940 576676 327 16806187 29.25 29.50 28.85 29.50 0.25 0.85% 29.40 4 29.50 12 10.65
2018-10-29 9940 329733 252 9487105 29.50 29.50 28.50 28.65 0.85 -2.88% 28.65 5 28.70 23 10.34
2018-10-30 9940 811415 409 22872885 28.55 28.60 27.90 28.50 0.15 -0.52% 28.50 9 28.65 11 10.29
2018-10-31 9940 219265 186 6381844 28.85 29.45 28.85 29.45 0.95 3.33% 29.45 1 29.50 19 10.63
2018-11-01 9940 167674 127 4946649 29.50 29.85 29.20 29.80 0.35 1.19% 29.80 1 29.85 1 10.76
2018-11-02 9940 101455 91 3023847 29.70 29.90 29.70 29.90 0.10 0.34% 29.80 1 29.90 17 10.79
2018-11-05 9940 140062 127 4136399 29.90 29.90 29.40 29.55 0.35 -1.17% 29.50 1 29.55 2 10.67
2018-11-06 9940 109581 87 3250912 29.50 29.90 29.50 29.60 0.05 0.17% 29.55 2 29.60 2 10.69
2018-11-07 9940 172129 126 5107270 29.60 29.95 29.55 29.95 0.35 1.18% 29.55 7 29.95 37 10.81
2018-11-08 9940 292655 187 8843807 29.95 30.50 29.80 30.40 0.45 1.5% 30.30 2 30.45 12 18.54
2018-11-09 9940 171581 98 5218517 30.35 30.55 30.20 30.50 0.10 0.33% 30.45 2 30.50 4 18.60
2018-11-12 9940 255702 137 7859262 30.00 31.05 30.00 30.80 0.30 0.98% 30.75 1 30.80 8 18.78
2018-11-13 9940 136170 108 4137034 30.50 30.60 30.30 30.30 0.50 -1.62% 30.30 14 30.45 3 18.48
2018-11-14 9940 66004 65 1999121 30.30 30.55 30.10 30.10 0.20 -0.66% 30.10 6 30.35 4 18.35
2018-11-16 9940 423788 279 12743274 30.55 30.55 29.90 30.00 0.10 -0.33% 29.95 4 30.00 35 18.29
2018-11-19 9940 161290 112 4895240 30.00 30.55 30.00 30.40 0.40 1.33% 30.35 3 30.45 2 18.54
2018-11-20 9940 94876 79 2861015 30.40 30.40 30.05 30.35 0.05 -0.16% 30.10 11 30.35 6 18.51
2018-11-21 9940 80588 60 2427322 30.05 30.30 30.05 30.25 0.10 -0.33% 30.20 5 30.25 1 18.45
2018-11-22 9940 149266 100 4492580 30.25 30.25 30.00 30.00 0.25 -0.83% 30.00 22 30.20 1 18.29
2018-11-23 9940 266277 112 7995910 30.00 30.15 29.95 30.00 0.00 0% 30.00 25 30.10 15 18.29
2018-11-26 9940 232970 186 7121076 30.10 30.80 30.05 30.50 0.50 1.67% 30.50 14 30.60 10 18.60
2018-11-27 9940 64825 59 1967011 30.50 30.50 30.10 30.30 0.20 -0.66% 30.25 7 30.30 6 18.48
2018-11-28 9940 320703 263 9670988 30.30 30.50 29.55 30.50 0.20 0.66% 30.25 1 30.50 9 18.60
2018-11-29 9940 226650 171 6859272 30.55 30.55 30.00 30.25 0.25 -0.82% 30.15 2 30.35 2 18.45
2018-11-30 9940 1398790 417 40474259 30.25 30.50 28.60 28.60 1.65 -5.45% 28.60 34 29.50 20 17.44
2018-12-03 9940 982580 602 29043390 29.40 29.90 29.20 29.20 0.60 2.1% 29.20 7 29.25 1 17.80
2018-12-04 9940 248352 162 7359714 29.50 29.80 29.40 29.65 0.45 1.54% 29.60 2 29.70 15 18.08
2018-12-05 9940 129543 102 3826233 29.70 29.70 29.40 29.55 0.10 -0.34% 29.45 3 29.60 11 18.02
2018-12-06 9940 376930 253 10978024 29.55 29.60 29.00 29.15 0.40 -1.35% 29.10 12 29.15 6 17.77
2018-12-07 9940 120790 95 3558709 29.15 29.60 29.15 29.60 0.45 1.54% 29.50 5 29.65 16 18.05
2018-12-10 9940 221367 147 6578580 29.60 30.05 29.40 29.70 0.10 0.34% 29.65 21 29.70 2 18.11
2018-12-11 9940 196334 140 5895134 29.70 30.30 29.60 30.15 0.45 1.52% 30.05 4 30.15 11 18.38
2018-12-12 9940 301756 218 9184354 30.15 30.60 30.15 30.60 0.45 1.49% 30.50 6 30.60 7 18.66
2018-12-13 9940 72476 57 2207343 30.50 30.50 30.40 30.40 0.20 -0.65% 30.40 11 30.50 7 18.54
2018-12-14 9940 127314 117 3830413 30.40 30.40 30.00 30.05 0.35 -1.15% 30.05 5 30.10 1 18.32
2018-12-17 9940 162096 144 4859830 30.00 30.45 29.85 29.85 0.20 -0.67% 29.85 6 30.00 14 18.20
2018-12-18 9940 66161 56 1970667 29.80 29.90 29.70 29.80 0.05 -0.17% 29.75 27 29.85 7 18.17
2018-12-19 9940 61276 63 1827880 29.80 29.90 29.75 29.90 0.10 0.34% 29.90 1 29.95 14 18.23
2018-12-20 9940 81384 83 2421098 29.80 29.80 29.70 29.70 0.20 -0.67% 29.70 2 29.80 6 18.11
2018-12-21 9940 275510 206 8138091 29.70 29.80 29.35 29.80 0.10 0.34% 29.60 26 29.80 5 18.17
2018-12-22 9940 28112 26 831292 29.75 29.75 29.45 29.70 0.10 -0.34% 29.50 2 29.70 4 18.11
2018-12-24 9940 35306 38 1046251 29.70 29.70 29.55 29.65 0.05 -0.17% 29.60 8 29.65 1 18.08
2018-12-25 9940 207028 127 6049814 29.55 29.55 29.10 29.20 0.45 -1.52% 29.15 10 29.20 16 17.80
2018-12-26 9940 101081 92 2950317 29.20 29.35 29.10 29.10 0.10 -0.34% 29.05 9 29.10 1 17.74
2018-12-27 9940 79257 61 2333429 29.65 29.65 29.25 29.50 0.40 1.37% 29.35 4 29.50 1 17.99
2018-12-28 9940 95362 68 2796293 29.50 29.50 29.20 29.40 0.10 -0.34% 29.30 1 29.40 1 17.93