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　29.40
0
0%		29.40
0
0%		29.20
-0.2
-0.68%		 　29.50
0.3
1.03%		29.85
0.35
1.19%		30.40
0.55
1.84%		30.35
-0.05
-0.16%		30.45
0.1
0.33%		 　30.40
-0.05
-0.16%		30.60
0.2
0.66%		30.60
0
0%		 30.95
0.35
1.14%		 　30.95
0
0%		30.95
0
0%		30.65
-0.3
-0.97%		31.05
0.4
1.31%		31.00
-0.05
-0.16%		 　31.00
0
0%		31.00
0
0%		31.15
0.15
0.48%		 30.52
2 月　　　　　　　　　　31.80
0.65
2.09%		32.00
0.2
0.63%		32.00
0
0%		31.70
-0.3
-0.94%		 　　31.45
-0.25
-0.79%		31.95
0.5
1.59%		32.30
0.35
1.1%		32.05
-0.25
-0.77%		31.95
-0.1
-0.31%		 　31.80
-0.15
-0.47%		31.40
-0.4
-1.26%		30.95
-0.45
-1.43%		 31.62
3 月　　　31.15
0.2
0.65%		31.35
0.2
0.64%		31.10
-0.25
-0.8%		31.25
0.15
0.48%		31.35
0.1
0.32%		 　31.35
0
0%		31.15
-0.2
-0.64%		31.00
-0.15
-0.48%		31.00
0
0%		30.85
-0.15
-0.48%		 　30.90
0.05
0.16%		30.50
-0.4
-1.29%		30.70
0.2
0.66%		30.40
-0.3
-0.98%		30.45
0.05
0.16%		 　30.50
0.05
0.16%		30.75
0.25
0.82%		30.75
0
0%		30.75
0
0%		30.75
0
0%		 30.91
4 月31.05
0.3
0.98%		31.35
0.3
0.97%		31.70
0.35
1.12%		 　　　32.00
0.3
0.95%		32.20
0.2
0.63%		32.20
0
0%		31.95
-0.25
-0.78%		31.40
-0.55
-1.72%		 　30.90
-0.5
-1.59%		 32.00
1.1
3.56%		31.35
-0.65
-2.03%		31.40
0.05
0.16%		 　31.50
0.1
0.32%		31.45
-0.05
-0.16%		31.30
-0.15
-0.48%		31.35
0.05
0.16%		31.30
-0.05
-0.16%		 　31.25
-0.05
-0.16%		31.45
0.2
0.64%		 31.53
5 月　31.50
0.05
0.16%		31.70
0.2
0.63%		 　31.40
-0.3
-0.95%		31.25
-0.15
-0.48%		31.75
0.5
1.6%		31.45
-0.3
-0.94%		31.55
0.1
0.32%		 　31.25
-0.3
-0.95%		31.80
0.55
1.76%		31.80
0
0%		31.50
-0.3
-0.94%		31.30
-0.2
-0.63%		 　31.75
0.45
1.44%		 32.40
0.65
2.05%		32.00
-0.4
-1.23%		32.20
0.2
0.63%		 　32.70
0.5
1.55%		32.50
-0.2
-0.61%		33.45
0.95
2.92%		33.40
-0.05
-0.15%		33.60
0.2
0.6%		31.99
6 月 　33.55
-0.05
-0.15%		33.40
-0.15
-0.45%		33.15
-0.25
-0.75%		33.05
-0.1
-0.3%		 　　33.00
-0.05
-0.15%		32.75
-0.25
-0.76%		32.55
-0.2
-0.61%		32.35
-0.2
-0.61%		32.20
-0.15
-0.46%		 　32.65
0.45
1.4%		32.90
0.25
0.77%		32.15
-0.75
-2.28%		32.20
0.05
0.16%		32.40
0.2
0.62%		 　32.50
0.1
0.31%		32.15
-0.35
-1.08%		32.10
-0.05
-0.16%		32.10
0
0%		32.15
0.05
0.16%		 32.61
7 月32.30
0.15
0.47%		32.50
0.2
0.62%		32.45
-0.05
-0.15%		32.60
0.15
0.46%		32.75
0.15
0.46%		 　32.55
-0.2
-0.61%		33.10
0.55
1.69%		33.20
0.1
0.3%		33.00
-0.2
-0.6%		32.75
-0.25
-0.76%		 　32.40
-0.35
-1.07%		32.05
-0.35
-1.08%		32.00
-0.05
-0.16%		32.05
0.05
0.16%		32.15
0.1
0.31%		 　32.05
-0.1
-0.31%		31.90
-0.15
-0.47%		31.55
-0.35
-1.1%		31.85
0.3
0.95%		31.75
-0.1
-0.31%		 　31.45
-0.3
-0.94%		31.45
0
0%		31.25
-0.2
-0.64%		32.21
8 月31.05
-0.2
-0.64%		30.90
-0.15
-0.48%		 　30.60
-0.3
-0.97%		30.50
-0.1
-0.33%		30.65
0.15
0.49%		31.65
1
3.26%		 　　31.60
-0.05
-0.16%		31.45
-0.15
-0.47%		31.75
0.3
0.95%		31.45
-0.3
-0.94%		31.85
0.4
1.27%		 　31.90
0.05
0.16%		31.95
0.05
0.16%		32.25
0.3
0.94%		32.00
-0.25
-0.78%		31.85
-0.15
-0.47%		 　31.60
-0.25
-0.78%		31.40
-0.2
-0.63%		31.60
0.2
0.64%		31.45
-0.15
-0.47%		31.55
0.1
0.32%		 31.47
9 月　31.60
0.05
0.16%		31.50
-0.1
-0.32%		31.80
0.3
0.95%		31.75
-0.05
-0.16%		31.60
-0.15
-0.47%		 　32.05
0.45
1.42%		32.10
0.05
0.16%		31.80
-0.3
-0.93%		31.90
0.1
0.31%		 　　31.95
0.05
0.16%		31.80
-0.15
-0.47%		31.90
0.1
0.31%		31.95
0.05
0.16%		32.15
0.2
0.63%		 　32.10
-0.05
-0.16%		31.85
-0.25
-0.78%		31.85
0
0%		31.70
-0.15
-0.47%		31.50
-0.2
-0.63%		 31.88
10 月31.95
0.45
1.43%		31.90
-0.05
-0.16%		31.85
-0.05
-0.16%		31.75
-0.1
-0.31%		 　31.70
-0.05
-0.16%		31.85
0.15
0.47%		31.70
-0.15
-0.47%		 　　　31.90
0.2
0.63%		32.00
0.1
0.31%		32.30
0.3
0.94%		32.75
0.45
1.39%		32.55
-0.2
-0.61%		 　32.90
0.35
1.08%		32.55
-0.35
-1.06%		32.35
-0.2
-0.61%		32.40
0.05
0.15%		32.50
0.1
0.31%		 　32.55
0.05
0.15%		32.40
-0.15
-0.46%		32.35
-0.05
-0.15%		32.15
-0.2
-0.62%		32.22
11 月32.20
0.05
0.16%		 　32.40
0.2
0.62%		32.40
0
0%		32.30
-0.1
-0.31%		32.10
-0.2
-0.62%		32.25
0.15
0.47%		 　31.90
-0.35
-1.09%		32.00
0.1
0.31%		31.85
-0.15
-0.47%		31.60
-0.25
-0.78%		31.75
0.15
0.47%		 　31.85
0.1
0.31%		31.75
-0.1
-0.31%		31.70
-0.05
-0.16%		31.65
-0.05
-0.16%		31.55
-0.1
-0.32%		 　31.40
-0.15
-0.48%		31.40
0
0%		31.60
0.2
0.64%		31.50
-0.1
-0.32%		31.40
-0.1
-0.32%		 31.79
12 月　31.10
-0.3
-0.96%		31.10
0
0%		31.10
0
0%		31.10
0
0%		31.10
0
0%		 　31.20
0.1
0.32%		31.10
-0.1
-0.32%		31.40
0.3
0.96%		31.20
-0.2
-0.64%		31.10
-0.1
-0.32%		 　31.25
0.15
0.48%		31.45
0.2
0.64%		31.85
0.4
1.27%		31.60
-0.25
-0.78%		31.40
-0.2
-0.63%		 　31.20
-0.2
-0.64%		31.30
0.1
0.32%		31.45
0.15
0.48%		31.35
-0.1
-0.32%		31.45
0.1
0.32%		 　31.35
-0.1
-0.32%		31.30
-0.05
-0.16%		31.29

說明:最高漲幅:3.56%最低跌幅:-2.28% 最高價:33.60最低價:29.20平均價:31.67,灰色底表示週末,漲138天(34.55)元,跌138天(-26.9)元,平盤27天
4%=2,3%=2,2%=11,1%=62,0%=88,-0%=5,-1%=65,-2%=68,

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
2019-01-02 9940 142439 123 4214894 29.60 30.00 29.40 29.40 0.00 0% 29.40 1 29.60 1 17.93
2019-01-03 9940 76203 60 2238791 29.40 29.40 29.30 29.40 0.00 0% 29.35 8 29.40 2 17.93
2019-01-04 9940 118110 112 3446519 29.40 29.40 29.05 29.20 0.20 -0.68% 29.15 17 29.20 1 17.80
2019-01-07 9940 63481 71 1868433 29.25 29.50 29.25 29.50 0.30 1.03% 29.35 1 29.50 38 17.99
2019-01-08 9940 237092 180 7091093 29.60 30.50 29.40 29.85 0.35 1.19% 29.85 4 29.95 4 18.20
2019-01-09 9940 343674 249 10407198 29.90 30.50 29.90 30.40 0.55 1.84% 30.25 10 30.40 1 18.54
2019-01-10 9940 346916 148 10563693 30.50 30.50 30.35 30.35 0.05 -0.16% 30.35 5 30.45 5 18.51
2019-01-11 9940 172152 142 5241976 30.35 30.60 30.35 30.45 0.10 0.33% 30.45 3 30.50 11 18.57
2019-01-14 9940 128584 113 3915870 30.45 30.55 30.40 30.40 0.05 -0.16% 30.35 6 30.40 1 18.54
2019-01-15 9940 150593 137 4607956 30.40 30.70 30.40 30.60 0.20 0.66% 30.50 6 30.60 6 18.66
2019-01-16 9940 288547 257 8890280 30.50 31.00 30.50 30.60 0.00 0% 30.60 11 30.65 1 18.66
2019-01-18 9940 122364 117 3789606 31.00 31.00 30.90 30.95 0.05 1.14% 30.90 7 30.95 11 18.87
2019-01-21 9940 66248 79 2049065 30.95 30.95 30.90 30.95 0.00 0% 30.90 3 30.95 4 18.87
2019-01-22 9940 64412 64 1987945 31.00 31.00 30.70 30.95 0.00 0% 30.85 2 31.00 25 18.87
2019-01-23 9940 79598 72 2442746 30.90 30.90 30.60 30.65 0.30 -0.97% 30.65 3 30.85 8 18.69
2019-01-24 9940 246033 177 7618823 30.65 31.10 30.65 31.05 0.40 1.31% 30.90 1 31.05 1 18.93
2019-01-25 9940 141526 117 4390306 31.10 31.15 30.95 31.00 0.05 -0.16% 30.90 4 31.00 2 18.90
2019-01-28 9940 125879 102 3901899 31.00 31.15 30.90 31.00 0.00 0% 31.00 20 31.05 14 18.90
2019-01-29 9940 158640 129 4907971 31.00 31.00 30.80 31.00 0.00 0% 30.85 2 31.00 4 18.90
2019-01-30 9940 127503 98 3952543 31.00 31.15 30.90 31.15 0.15 0.48% 31.00 8 31.15 6 18.99
2019-02-11 9940 382600 266 12126772 31.20 32.05 31.20 31.80 0.65 2.09% 31.75 8 31.80 2 19.39
2019-02-12 9940 261603 142 8360666 31.80 32.15 31.75 32.00 0.20 0.63% 31.85 4 32.00 12 19.51
2019-02-13 9940 180609 109 5781488 32.15 32.15 31.85 32.00 0.00 0% 31.95 1 32.00 2 19.51
2019-02-14 9940 155688 140 4931072 32.00 32.00 31.25 31.70 0.30 -0.94% 31.60 1 31.70 1 19.33
2019-02-18 9940 114230 118 3588471 31.50 31.50 31.30 31.45 0.05 -0.79% 31.45 1 31.50 22 19.18
2019-02-19 9940 87857 75 2784829 31.50 31.95 31.25 31.95 0.50 1.59% 31.90 1 31.95 2 19.48
2019-02-20 9940 179421 155 5761443 32.00 32.30 31.95 32.30 0.35 1.1% 32.00 1 32.30 43 19.70
2019-02-21 9940 167192 136 5382255 32.50 32.50 32.00 32.05 0.25 -0.77% 32.00 19 32.05 24 19.54
2019-02-22 9940 71541 73 2287425 31.95 32.20 31.80 31.95 0.10 -0.31% 31.95 4 32.05 1 19.48
2019-02-25 9940 147964 96 4725445 32.00 32.00 31.80 31.80 0.15 -0.47% 31.80 6 31.95 5 19.39
2019-02-26 9940 295261 214 9274432 31.75 31.75 31.20 31.40 0.40 -1.26% 31.40 12 31.45 5 19.15
2019-02-27 9940 368462 244 11439490 31.40 31.40 30.90 30.95 0.45 -1.43% 30.95 5 31.00 10 18.87
2019-03-04 9940 238112 188 7379222 31.00 31.20 30.90 31.15 0.20 0.65% 31.15 2 31.20 10 18.99
2019-03-05 9940 161157 154 5008649 31.10 31.35 30.95 31.35 0.20 0.64% 31.25 1 31.35 12 19.12
2019-03-06 9940 190075 159 5957277 31.50 31.50 31.05 31.10 0.25 -0.8% 31.10 2 31.30 1 18.96
2019-03-07 9940 112566 91 3510328 31.10 31.25 31.10 31.25 0.15 0.48% 31.10 26 31.25 5 19.05
2019-03-08 9940 179571 123 5583115 31.25 31.60 30.70 31.35 0.10 0.32% 31.35 1 31.45 1 19.12
2019-03-11 9940 267501 184 8379944 31.45 31.50 31.20 31.35 0.00 0% 31.30 31 31.35 10 19.12
2019-03-12 9940 274126 199 8574364 31.55 31.55 31.15 31.15 0.20 -0.64% 31.15 6 31.20 1 18.99
2019-03-13 9940 170739 138 5278309 31.15 31.25 30.80 31.00 0.15 -0.48% 31.00 2 31.05 14 18.90
2019-03-14 9940 190657 185 5886779 31.10 31.10 30.80 31.00 0.00 0% 30.80 23 31.00 23 15.20
2019-03-15 9940 240494 167 7431129 31.30 31.30 30.80 30.85 0.15 -0.48% 30.85 8 30.90 1 15.12
2019-03-18 9940 234225 210 7225984 30.95 31.00 30.80 30.90 0.05 0.16% 30.85 2 30.90 9 15.15
2019-03-19 9940 589400 477 17999456 31.00 31.00 30.40 30.50 0.40 -1.29% 30.50 4 30.60 5 14.95
2019-03-20 9940 292701 263 8954361 30.55 30.90 30.50 30.70 0.20 0.66% 30.70 2 30.80 9 15.05
2019-03-21 9940 680040 474 20646873 30.70 30.70 30.25 30.40 0.30 -0.98% 30.40 7 30.50 2 14.90
2019-03-22 9940 123065 97 3749330 30.50 30.55 30.40 30.45 0.05 0.16% 30.45 1 30.50 1 14.93
2019-03-25 9940 196505 152 5985998 30.45 30.70 30.30 30.50 0.05 0.16% 30.50 14 30.65 2 14.95
2019-03-26 9940 174897 118 5353928 30.50 30.80 30.50 30.75 0.25 0.82% 30.70 1 30.75 1 15.07
2019-03-27 9940 123361 118 3783910 30.75 30.80 30.55 30.75 0.00 0% 30.70 5 30.75 1 15.07
2019-03-28 9940 149830 88 4603553 30.80 30.90 30.55 30.75 0.00 0% 30.70 1 30.75 1 15.07
2019-03-29 9940 264575 179 8154317 30.90 30.90 30.70 30.75 0.00 0% 30.75 1 30.80 1 15.07
2019-04-01 9940 395543 245 12268133 30.90 31.15 30.90 31.05 0.30 0.98% 30.90 11 31.05 22 15.22
2019-04-02 9940 386891 287 12104123 31.05 31.40 31.05 31.35 0.30 0.97% 31.35 14 31.40 3 15.37
2019-04-03 9940 393185 261 12431097 31.50 31.80 31.40 31.70 0.35 1.12% 31.70 45 31.75 9 15.54
2019-04-08 9940 411790 301 13158980 31.80 32.15 31.70 32.00 0.30 0.95% 31.95 9 32.00 13 15.69
2019-04-09 9940 380605 202 12213674 32.00 32.30 31.85 32.20 0.20 0.63% 32.10 28 32.20 23 15.78
2019-04-10 9940 362892 264 11627164 32.20 32.20 31.85 32.20 0.00 0% 32.00 1 32.20 53 15.78
2019-04-11 9940 200655 132 6422018 32.10 32.10 31.95 31.95 0.25 -0.78% 31.90 9 32.00 18 15.66
2019-04-12 9940 360015 219 11364620 31.90 31.90 31.35 31.40 0.55 -1.72% 31.40 4 31.50 6 15.39
2019-04-15 9940 539753 316 16724665 31.40 31.40 30.75 30.90 0.50 -1.59% 30.90 33 31.15 1 15.15
2019-04-17 9940 489009 316 15471368 31.35 32.10 31.10 32.00 0.80 3.56% 32.00 1 32.05 7 15.69
2019-04-18 9940 359105 204 11345080 32.00 32.10 31.30 31.35 0.65 -2.03% 31.35 2 31.40 13 15.37
2019-04-19 9940 139863 101 4396542 31.55 31.65 31.30 31.40 0.05 0.16% 31.35 7 31.40 3 15.39
2019-04-22 9940 112544 83 3550628 31.40 31.70 31.40 31.50 0.10 0.32% 31.50 7 31.60 7 15.44
2019-04-23 9940 81587 59 2559407 31.50 31.50 31.20 31.45 0.05 -0.16% 31.40 1 31.45 8 15.42
2019-04-24 9940 215662 151 6755463 31.45 31.45 31.25 31.30 0.15 -0.48% 31.30 12 31.35 10 15.34
2019-04-25 9940 143871 91 4516748 31.30 31.50 31.30 31.35 0.05 0.16% 31.35 3 31.40 2 15.37
2019-04-26 9940 131024 94 4102795 31.35 31.45 31.25 31.30 0.05 -0.16% 31.30 7 31.40 1 15.34
2019-04-29 9940 194064 129 6051345 31.35 31.35 31.05 31.25 0.05 -0.16% 31.20 1 31.25 2 15.32
2019-04-30 9940 279353 124 8743098 31.40 31.45 31.20 31.45 0.20 0.64% 31.35 1 31.45 13 15.42
2019-05-02 9940 217233 179 6841233 31.45 31.60 31.30 31.50 0.05 0.16% 31.50 1 31.60 48 15.44
2019-05-03 9940 181692 117 5744859 31.50 31.75 31.45 31.70 0.20 0.63% 31.70 2 31.75 6 15.54
2019-05-06 9940 230262 161 7242555 31.70 31.70 31.30 31.40 0.30 -0.95% 31.35 1 31.40 3 15.39
2019-05-07 9940 108646 98 3403578 31.30 31.40 31.25 31.25 0.15 -0.48% 31.25 9 31.35 2 15.32
2019-05-08 9940 264106 178 8345539 31.20 31.75 31.20 31.75 0.50 1.6% 31.70 1 31.75 61 15.56
2019-05-09 9940 247947 137 7831676 31.85 31.85 31.40 31.45 0.30 -0.94% 31.45 3 31.50 20 15.42
2019-05-10 9940 214586 154 6778829 31.70 31.70 31.30 31.55 0.10 0.32% 31.50 1 31.55 3 13.48
2019-05-13 9940 186811 148 5854767 31.35 31.45 31.25 31.25 0.30 -0.95% 31.25 26 31.30 8 13.35
2019-05-14 9940 397553 333 12523166 31.15 31.95 30.80 31.80 0.55 1.76% 31.60 2 31.80 17 13.59
2019-05-15 9940 96050 101 3043529 31.90 31.95 31.50 31.80 0.00 0% 31.70 1 31.80 3 13.59
2019-05-16 9940 173572 109 5496478 31.80 32.00 31.50 31.50 0.30 -0.94% 31.50 9 31.55 3 13.46
2019-05-17 9940 162628 123 5100952 31.60 31.60 31.30 31.30 0.20 -0.63% 31.30 8 31.35 14 13.38
2019-05-20 9940 189710 163 6005911 31.35 31.80 31.35 31.75 0.45 1.44% 31.75 4 31.80 95 13.57
2019-05-22 9940 559950 280 18139378 32.10 32.65 32.10 32.40 0.45 2.05% 32.35 1 32.45 7 13.85
2019-05-23 9940 300733 216 9669729 32.40 32.40 31.90 32.00 0.40 -1.23% 31.95 3 32.00 18 13.68
2019-05-24 9940 161247 129 5183933 31.85 32.30 31.85 32.20 0.20 0.63% 32.10 1 32.20 39 13.76
2019-05-27 9940 524268 379 17106598 32.20 32.75 32.20 32.70 0.50 1.55% 32.70 15 32.75 69 13.97
2019-05-28 9940 1123162 444 36810841 32.80 33.15 32.50 32.50 0.20 -0.61% 32.50 16 32.75 1 13.89
2019-05-29 9940 905422 538 29926883 32.50 33.45 32.30 33.45 0.95 2.92% 33.40 6 33.45 21 14.29
2019-05-30 9940 234768 217 7827603 33.45 33.50 33.10 33.40 0.05 -0.15% 33.35 6 33.40 37 14.27
2019-05-31 9940 575261 387 19258312 33.40 33.60 33.20 33.60 0.20 0.6% 33.40 5 33.60 17 14.36
2019-06-03 9940 275535 211 9197616 33.55 33.55 33.05 33.55 0.05 -0.15% 33.50 26 33.55 18 14.34
2019-06-04 9940 308145 185 10319615 33.55 33.70 33.35 33.40 0.15 -0.45% 33.40 9 33.45 5 14.27
2019-06-05 9940 377603 208 12480153 33.40 33.50 32.85 33.15 0.25 -0.75% 33.15 2 33.20 17 14.17
2019-06-06 9940 331000 203 10857845 33.10 33.15 32.60 33.05 0.10 -0.3% 33.00 3 33.05 3 14.12
2019-06-10 9940 275513 162 9079591 33.05 33.20 32.80 33.00 0.05 -0.15% 32.95 4 33.00 22 14.10
2019-06-11 9940 265605 154 8706753 33.00 33.05 32.60 32.75 0.25 -0.76% 32.75 1 32.80 50 14.00
2019-06-12 9940 351444 207 11403098 32.80 32.80 32.25 32.55 0.20 -0.61% 32.55 10 32.70 13 13.91
2019-06-13 9940 353731 212 11420727 32.55 32.55 32.10 32.35 0.20 -0.61% 32.30 35 32.35 1 13.82
2019-06-14 9940 267248 205 8607089 32.30 32.30 32.15 32.20 0.15 -0.46% 32.20 16 32.25 2 13.76
2019-06-17 9940 281736 219 9167920 32.20 32.80 32.20 32.65 0.45 1.4% 32.65 17 32.70 15 13.95
2019-06-18 9940 705932 377 23142851 32.85 32.95 32.60 32.90 0.25 0.77% 32.85 13 32.90 5 14.06
2019-06-19 9940 703324 547 22433205 31.90 32.20 31.70 32.15 0.00 -2.28% 32.10 10 32.20 25 13.74
2019-06-20 9940 310939 214 9958986 32.15 32.20 31.90 32.20 0.05 0.16% 32.20 14 32.25 4 13.76
2019-06-21 9940 373573 240 12044867 32.20 32.40 31.95 32.40 0.20 0.62% 32.30 3 32.40 37 13.85
2019-06-24 9940 339444 262 11061223 32.60 32.80 32.40 32.50 0.10 0.31% 32.50 23 32.70 4 13.89
2019-06-25 9940 194105 148 6268168 32.65 32.65 32.15 32.15 0.35 -1.08% 32.15 24 32.20 10 13.74
2019-06-26 9940 242987 179 7793078 32.15 32.35 31.90 32.10 0.05 -0.16% 32.10 2 32.20 1 13.72
2019-06-27 9940 231794 180 7440231 32.10 32.20 32.05 32.10 0.00 0% 32.05 6 32.10 12 13.72
2019-06-28 9940 243621 135 7828575 32.10 32.30 32.10 32.15 0.05 0.16% 32.15 9 32.25 3 13.74
2019-07-01 9940 214765 150 6914138 32.20 32.30 32.10 32.30 0.15 0.47% 32.25 14 32.30 13 13.80
2019-07-02 9940 276261 122 8931750 32.30 32.50 32.15 32.50 0.20 0.62% 32.45 3 32.50 5 13.89
2019-07-03 9940 152522 112 4937634 32.50 32.50 32.30 32.45 0.05 -0.15% 32.45 2 32.50 23 13.87
2019-07-04 9940 244976 114 7967765 32.45 32.65 32.35 32.60 0.15 0.46% 32.55 3 32.60 11 13.93
2019-07-05 9940 183830 102 6005988 32.65 32.75 32.60 32.75 0.15 0.46% 32.70 2 32.75 7 14.00
2019-07-08 9940 263903 216 8619934 32.70 32.80 32.50 32.55 0.20 -0.61% 32.50 14 32.65 13 13.91
2019-07-09 9940 430988 269 14196202 32.60 33.10 32.55 33.10 0.55 1.69% 33.05 2 33.10 28 14.15
2019-07-10 9940 367672 295 12151126 33.20 33.25 32.90 33.20 0.10 0.3% 33.10 1 33.20 10 14.19
2019-07-11 9940 260897 191 8628851 33.40 33.40 32.80 33.00 0.20 -0.6% 32.95 6 33.00 16 14.10
2019-07-12 9940 252765 117 8291433 33.00 33.00 32.65 32.75 0.25 -0.76% 32.70 17 32.85 17 14.00
2019-07-15 9940 336552 274 10897577 32.75 32.80 32.25 32.40 0.35 -1.07% 32.40 3 32.45 1 13.85
2019-07-16 9940 420218 322 13529231 32.50 32.50 32.05 32.05 0.35 -1.08% 32.05 22 32.30 12 13.70
2019-07-17 9940 499821 389 15940972 32.10 32.20 31.75 32.00 0.05 -0.16% 32.00 1 32.15 31 13.68
2019-07-18 9940 212915 180 6843359 32.15 32.30 32.05 32.05 0.05 0.16% 32.00 53 32.05 3 13.70
2019-07-19 9940 184932 181 5947454 32.05 32.35 32.05 32.15 0.10 0.31% 32.15 2 32.20 24 13.74
2019-07-22 9940 243331 199 7800817 32.15 32.15 32.00 32.05 0.10 -0.31% 32.05 13 32.10 11 13.70
2019-07-23 9940 275312 208 8804664 32.10 32.15 31.90 31.90 0.15 -0.47% 31.90 40 31.95 31 13.63
2019-07-24 9940 482466 358 15302418 31.90 32.00 31.55 31.55 0.35 -1.1% 31.55 55 31.60 4 13.48
2019-07-25 9940 232820 209 7360153 31.55 31.85 31.50 31.85 0.30 0.95% 31.75 6 31.80 11 13.61
2019-07-26 9940 185804 170 5877228 31.85 31.85 31.50 31.75 0.10 -0.31% 31.70 4 31.80 11 13.57
2019-07-29 9940 415815 267 13073140 31.75 31.75 31.25 31.45 0.30 -0.94% 31.40 14 31.55 15 13.44
2019-07-30 9940 437342 276 13768770 31.60 31.85 31.25 31.45 0.00 0% 31.40 1 31.45 10 13.44
2019-07-31 9940 366841 299 11463805 31.60 31.60 31.10 31.25 0.20 -0.64% 31.20 10 31.25 1 13.35
2019-08-01 9940 299928 253 9318456 31.25 31.25 31.00 31.05 0.20 -0.64% 31.00 13 31.10 11 13.27
2019-08-02 9940 287534 243 8854907 31.10 31.10 30.70 30.90 0.15 -0.48% 30.80 1 31.00 34 13.21
2019-08-05 9940 351200 304 10755450 30.90 30.90 30.50 30.60 0.30 -0.97% 30.55 19 30.60 2 13.08
2019-08-06 9940 309982 272 9361542 30.45 30.50 30.00 30.50 0.10 -0.33% 30.45 1 30.50 1 13.03
2019-08-07 9940 311402 260 9580312 30.60 31.10 30.60 30.65 0.15 0.49% 30.65 4 30.80 16 13.10
2019-08-08 9940 401913 264 12535176 30.70 31.65 30.65 31.65 1.00 3.26% 31.55 2 31.65 11 13.53
2019-08-12 9940 360066 276 11390284 31.65 31.95 31.25 31.60 0.05 -0.16% 31.60 1 31.70 1 12.59
2019-08-13 9940 351173 274 11097646 31.60 31.80 31.25 31.45 0.15 -0.47% 31.45 7 31.55 6 12.53
2019-08-14 9940 424832 326 13452008 31.45 31.85 31.45 31.75 0.30 0.95% 31.60 5 31.75 6 12.65
2019-08-15 9940 441075 302 13875410 31.35 31.60 31.25 31.45 0.30 -0.94% 31.45 5 31.50 10 12.53
2019-08-16 9940 371072 272 11814030 31.45 32.00 31.35 31.85 0.40 1.27% 31.80 1 31.95 2 12.69
2019-08-19 9940 309687 194 9908084 31.85 32.20 31.50 31.90 0.05 0.16% 31.85 5 32.05 10 12.71
2019-08-20 9940 302211 191 9696535 32.10 32.20 31.90 31.95 0.05 0.16% 31.95 6 32.15 20 12.73
2019-08-21 9940 491799 352 15861768 31.95 32.40 31.95 32.25 0.30 0.94% 32.20 5 32.25 10 12.85
2019-08-22 9940 217949 183 6966168 32.25 32.30 31.70 32.00 0.25 -0.78% 31.85 2 32.00 23 12.75
2019-08-23 9940 91410 71 2923575 32.10 32.20 31.85 31.85 0.15 -0.47% 31.85 14 31.95 1 12.69
2019-08-26 9940 128556 109 4066499 31.80 31.80 31.50 31.60 0.25 -0.78% 31.60 9 31.65 1 12.59
2019-08-27 9940 322583 192 10192719 31.70 32.00 31.40 31.40 0.20 -0.63% 31.40 8 31.75 2 12.51
2019-08-28 9940 93675 75 2948875 31.40 31.65 31.30 31.60 0.20 0.64% 31.50 1 31.60 2 12.59
2019-08-29 9940 83273 79 2618296 31.35 31.60 31.30 31.45 0.15 -0.47% 31.45 1 31.60 34 12.53
2019-08-30 9940 204377 160 6426822 31.60 31.60 31.40 31.55 0.10 0.32% 31.50 1 31.55 31 12.57
2019-09-02 9940 118693 87 3744143 31.60 31.65 31.45 31.60 0.05 0.16% 31.55 1 31.60 6 12.59
2019-09-03 9940 82690 72 2602481 31.60 31.60 31.40 31.50 0.10 -0.32% 31.40 11 31.55 16 12.55
2019-09-04 9940 223342 186 7045104 31.50 31.80 31.35 31.80 0.30 0.95% 31.60 1 31.80 30 12.67
2019-09-05 9940 135094 79 4295037 31.95 31.95 31.70 31.75 0.05 -0.16% 31.70 17 31.75 1 12.65
2019-09-06 9940 229030 129 7227392 31.70 31.70 31.50 31.60 0.15 -0.47% 31.60 1 31.70 18 12.59
2019-09-09 9940 301565 169 9650199 31.70 32.10 31.70 32.05 0.45 1.42% 32.00 1 32.05 4 12.77
2019-09-10 9940 220254 110 7060398 32.10 32.15 31.90 32.10 0.05 0.16% 31.90 4 32.10 67 12.79
2019-09-11 9940 275517 162 8840294 32.15 32.20 31.75 31.80 0.30 -0.93% 31.80 6 31.95 2 12.67
2019-09-12 9940 139303 123 4437309 31.80 31.90 31.80 31.90 0.10 0.31% 31.80 3 31.90 10 12.71
2019-09-16 9940 110532 96 3535147 32.15 32.15 31.90 31.95 0.05 0.16% 31.90 3 31.95 2 12.73
2019-09-17 9940 116026 100 3693121 32.00 32.00 31.75 31.80 0.15 -0.47% 31.80 2 31.90 2 12.67
2019-09-18 9940 266790 249 8519674 31.75 32.05 31.75 31.90 0.10 0.31% 31.90 2 31.95 1 12.71
2019-09-19 9940 202522 121 6480147 32.00 32.05 31.95 31.95 0.05 0.16% 31.95 6 32.00 1 12.73
2019-09-20 9940 255853 156 8217646 31.95 32.20 31.95 32.15 0.20 0.63% 32.10 1 32.15 23 12.81
2019-09-23 9940 149012 120 4793134 32.15 32.25 32.00 32.10 0.05 -0.16% 32.05 2 32.10 13 12.79
2019-09-24 9940 118265 96 3773848 32.10 32.10 31.80 31.85 0.25 -0.78% 31.80 43 31.95 27 12.69
2019-09-25 9940 117004 93 3725172 31.80 31.95 31.80 31.85 0.00 0% 31.80 8 31.90 11 12.69
2019-09-26 9940 120107 113 3819106 31.90 31.95 31.70 31.70 0.15 -0.47% 31.70 10 31.80 2 12.63
2019-09-27 9940 340395 270 10723129 31.90 31.90 31.35 31.50 0.20 -0.63% 31.45 3 31.55 3 12.55
2019-10-01 9940 111823 82 3546924 31.50 31.95 31.50 31.95 0.45 1.43% 31.80 1 31.95 27 12.73
2019-10-02 9940 108998 75 3470432 31.90 32.00 31.60 31.90 0.05 -0.16% 31.80 1 31.90 21 12.71
2019-10-03 9940 64842 53 2058063 31.90 31.90 31.60 31.85 0.05 -0.16% 31.75 1 31.85 28 12.69
2019-10-04 9940 106177 54 3374343 31.90 31.90 31.70 31.75 0.10 -0.31% 31.75 27 31.80 3 12.65
2019-10-07 9940 129917 83 4125660 31.75 31.90 31.70 31.70 0.05 -0.16% 31.70 46 31.75 6 12.63
2019-10-08 9940 234697 128 7484361 31.80 32.00 31.75 31.85 0.15 0.47% 31.80 15 31.95 40 12.69
2019-10-09 9940 251468 150 8018230 31.65 32.00 31.65 31.70 0.15 -0.47% 31.70 23 31.90 1 12.63
2019-10-14 9940 424037 228 13558122 31.90 32.10 31.85 31.90 0.20 0.63% 31.85 4 32.00 17 12.71
2019-10-15 9940 177588 117 5673135 32.05 32.10 31.85 32.00 0.10 0.31% 31.95 1 32.00 21 12.75
2019-10-16 9940 456617 348 14703252 32.00 32.30 31.95 32.30 0.30 0.94% 32.15 12 32.30 32 12.87
2019-10-17 9940 659204 359 21518164 32.30 32.85 32.30 32.75 0.45 1.39% 32.70 253 32.75 35 13.05
2019-10-18 9940 711696 282 23276983 32.80 32.85 32.55 32.55 0.20 -0.61% 32.55 12 32.65 2 12.97
2019-10-21 9940 363230 249 11955647 32.95 33.00 32.85 32.90 0.35 1.08% 32.85 40 32.90 8 13.11
2019-10-22 9940 349708 189 11406189 32.95 32.95 32.50 32.55 0.35 -1.06% 32.55 12 32.65 5 12.97
2019-10-23 9940 201327 162 6531972 32.60 32.60 32.30 32.35 0.20 -0.61% 32.35 1 32.40 10 12.89
2019-10-24 9940 166868 118 5398389 32.35 32.45 32.25 32.40 0.05 0.15% 32.35 3 32.40 11 12.91
2019-10-25 9940 114532 83 3710603 32.40 32.50 32.30 32.50 0.10 0.31% 32.45 6 32.50 15 12.95
2019-10-28 9940 118742 80 3858390 32.65 32.70 32.40 32.55 0.05 0.15% 32.50 13 32.55 20 12.97
2019-10-29 9940 160405 117 5210516 32.45 32.70 32.35 32.40 0.15 -0.46% 32.35 22 32.40 6 12.91
2019-10-30 9940 121390 88 3929862 32.60 32.60 32.30 32.35 0.05 -0.15% 32.30 9 32.35 1 12.89
2019-10-31 9940 288981 190 9324835 32.35 32.60 32.10 32.15 0.20 -0.62% 32.15 10 32.40 6 12.81
2019-11-01 9940 221123 127 7109444 32.15 32.35 32.05 32.20 0.05 0.16% 32.15 2 32.25 19 12.83
2019-11-04 9940 248894 154 8037959 32.20 32.45 32.15 32.40 0.20 0.62% 32.40 22 32.45 9 12.91
2019-11-05 9940 276654 169 8964587 32.45 32.55 32.25 32.40 0.00 0% 32.25 20 32.40 40 12.91
2019-11-06 9940 98566 88 3185573 32.40 32.45 32.25 32.30 0.10 -0.31% 32.30 5 32.35 5 12.87
2019-11-07 9940 210172 138 6757612 32.30 32.30 32.05 32.10 0.20 -0.62% 32.05 24 32.20 1 12.79
2019-11-08 9940 170558 94 5492968 32.10 32.30 32.10 32.25 0.15 0.47% 32.25 9 32.30 4 12.85
2019-11-11 9940 338957 190 10830924 32.20 32.20 31.85 31.90 0.35 -1.09% 31.90 5 31.95 40 12.81
2019-11-12 9940 192664 100 6157425 31.90 32.00 31.90 32.00 0.10 0.31% 32.00 4 32.05 11 12.85
2019-11-13 9940 188223 127 6005745 32.00 32.00 31.80 31.85 0.15 -0.47% 31.85 2 31.95 6 12.79
2019-11-14 9940 274268 182 8675060 31.85 31.85 31.55 31.60 0.25 -0.78% 31.55 23 31.60 4 12.69
2019-11-15 9940 76196 58 2420828 31.70 31.90 31.65 31.75 0.15 0.47% 31.75 46 31.80 9 12.75
2019-11-18 9940 112412 96 3572716 31.80 31.85 31.75 31.85 0.10 0.31% 31.80 9 31.85 1 12.79
2019-11-19 9940 61229 61 1947866 31.85 31.90 31.75 31.75 0.10 -0.31% 31.75 33 31.85 26 12.75
2019-11-20 9940 166260 137 5266599 31.75 31.85 31.55 31.70 0.05 -0.16% 31.70 1 31.85 22 12.73
2019-11-21 9940 126493 99 3999447 31.70 31.70 31.55 31.65 0.05 -0.16% 31.65 7 31.75 19 12.71
2019-11-22 9940 97530 86 3081162 31.60 31.65 31.55 31.55 0.10 -0.32% 31.55 9 31.60 3 12.67
2019-11-25 9940 303262 175 9522415 31.50 31.55 31.30 31.40 0.15 -0.48% 31.40 33 31.45 4 12.61
2019-11-26 9940 114547 111 3598718 31.40 31.50 31.40 31.40 0.00 0% 31.40 2 31.50 30 12.61
2019-11-27 9940 209904 145 6630362 31.40 31.70 31.40 31.60 0.20 0.64% 31.60 2 31.70 29 12.69
2019-11-28 9940 147245 95 4652200 31.75 31.75 31.50 31.50 0.10 -0.32% 31.50 17 31.60 20 12.65
2019-11-29 9940 113110 108 3553420 31.50 31.60 31.30 31.40 0.10 -0.32% 31.35 1 31.45 22 12.61
2019-12-02 9940 218475 153 6813867 31.35 31.40 31.10 31.10 0.30 -0.96% 31.10 6 31.15 4 12.49
2019-12-03 9940 116884 94 3627037 31.05 31.15 30.90 31.10 0.00 0% 31.10 1 31.15 1 12.49
2019-12-04 9940 112599 89 3489994 31.00 31.10 30.90 31.10 0.00 0% 31.00 2 31.10 8 12.49
2019-12-05 9940 77363 83 2402382 31.10 31.10 31.00 31.10 0.00 0% 31.05 7 31.10 7 12.49
2019-12-06 9940 69769 51 2170613 31.10 31.25 31.00 31.10 0.00 0% 31.10 10 31.20 1 12.49
2019-12-09 9940 228417 113 7092527 31.10 31.20 31.00 31.20 0.10 0.32% 31.15 1 31.20 18 12.53
2019-12-10 9940 198632 81 6178351 31.20 31.20 31.05 31.10 0.10 -0.32% 31.05 52 31.10 4 12.49
2019-12-11 9940 153640 100 4799325 31.10 31.45 31.10 31.40 0.30 0.96% 31.35 8 31.40 8 12.61
2019-12-12 9940 136072 119 4252040 31.40 31.40 31.20 31.20 0.20 -0.64% 31.20 1 31.25 3 12.53
2019-12-13 9940 260100 185 8072950 31.20 31.20 30.95 31.10 0.10 -0.32% 31.10 1 31.15 16 12.49
2019-12-16 9940 174812 152 5471464 31.05 31.45 31.05 31.25 0.15 0.48% 31.25 4 31.30 4 12.55
2019-12-17 9940 182809 154 5739837 31.30 31.50 31.30 31.45 0.20 0.64% 31.40 43 31.50 19 12.63
2019-12-18 9940 256733 220 8145484 31.55 31.90 31.55 31.85 0.40 1.27% 31.80 5 31.85 21 12.79
2019-12-19 9940 97103 80 3067174 31.80 31.80 31.50 31.60 0.25 -0.78% 31.50 2 31.60 10 12.69
2019-12-20 9940 147254 96 4629897 31.55 31.55 31.40 31.40 0.20 -0.63% 31.40 20 31.45 4 12.61
2019-12-23 9940 242689 147 7568442 31.35 31.35 31.10 31.20 0.20 -0.64% 31.15 27 31.20 2 12.53
2019-12-24 9940 68516 70 2136266 31.15 31.30 31.10 31.30 0.10 0.32% 31.25 1 31.30 6 12.57
2019-12-25 9940 100469 93 3147254 31.30 31.50 31.20 31.45 0.15 0.48% 31.30 6 31.45 8 12.63
2019-12-26 9940 94796 53 2973055 31.45 31.50 31.30 31.35 0.10 -0.32% 31.35 1 31.40 9 12.59
2019-12-27 9940 108720 97 3412203 31.30 31.50 31.20 31.45 0.10 0.32% 31.40 23 31.45 6 12.63
2019-12-30 9940 140564 81 4409068 31.45 31.45 31.30 31.35 0.10 -0.32% 31.35 1 31.40 41 12.59
2019-12-31 9940 67329 64 2105775 31.35 31.35 31.20 31.30 0.05 -0.16% 31.25 7 31.30 6 12.57