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　31.75
0
0%		31.75
0
0%		 　31.75
0
0%		31.65
-0.1
-0.31%		31.45
-0.2
-0.63%		31.45
0
0%		31.75
0.3
0.95%		 　31.50
-0.25
-0.79%		31.20
-0.3
-0.95%		30.95
-0.25
-0.8%		31.05
0.1
0.32%		30.75
-0.3
-0.97%		 　30.85
0.1
0.33%		 　　　　　　　　29.50
-1.35
-4.38%		29.80
0.3
1.02%		31.09
2 月 　29.15
-0.65
-2.18%		29.50
0.35
1.2%		29.25
-0.25
-0.85%		29.30
0.05
0.17%		29.10
-0.2
-0.68%		 　29.35
0.25
0.86%		29.75
0.4
1.36%		29.90
0.15
0.5%		29.70
-0.2
-0.67%		29.60
-0.1
-0.34%		 　29.35
-0.25
-0.84%		29.20
-0.15
-0.51%		29.40
0.2
0.68%		29.35
-0.05
-0.17%		29.35
0
0%		 　29.10
-0.25
-0.85%		29.00
-0.1
-0.34%		28.90
-0.1
-0.34%		28.90
0
0%		 29.12
3 月　28.05
-0.85
-2.94%		28.40
0.35
1.25%		28.25
-0.15
-0.53%		28.60
0.35
1.24%		28.45
-0.15
-0.52%		 　27.95
-0.5
-1.76%		27.90
-0.05
-0.18%		28.20
0.3
1.08%		27.10
-1.1
-3.9%		25.60
-1.5
-5.54%		 　25.60
0
0%		25.00
-0.6
-2.34%		24.15
-0.85
-3.4%		21.85
-2.3
-9.52%		22.90
1.05
4.81%		 　21.70
-1.2
-5.24%		22.40
0.7
3.23%		23.85
1.45
6.47%		23.55
-0.3
-1.26%		23.55
0
0%		 　23.30
-0.25
-1.06%		23.55
0.25
1.07%		25.33
4 月23.85
0.3
1.27%		 　　　23.65
-0.2
-0.84%		24.35
0.7
2.96%		25.35
1
4.11%		25.60
0.25
0.99%		25.80
0.2
0.78%		 　25.25
-0.55
-2.13%		25.45
0.2
0.79%		25.55
0.1
0.39%		25.25
-0.3
-1.17%		25.30
0.05
0.2%		 　25.00
-0.3
-1.19%		24.10
-0.9
-3.6%		23.95
-0.15
-0.62%		24.15
0.2
0.84%		24.05
-0.1
-0.41%		 　24.70
0.65
2.7%		25.20
0.5
2.02%		25.75
0.55
2.18%		26.40
0.65
2.52%		 24.9
5 月　　　25.25
-1.15
-4.36%		25.35
0.1
0.4%		25.20
-0.15
-0.59%		 25.55
0.35
1.39%		 　26.10
0.55
2.15%		26.15
0.05
0.19%		25.85
-0.3
-1.15%		25.40
-0.45
-1.74%		25.40
0
0%		 　25.40
0
0%		25.75
0.35
1.38%		25.70
-0.05
-0.19%		25.70
0
0%		25.35
-0.35
-1.36%		 　26.15
0.8
3.16%		27.05
0.9
3.44%		26.90
-0.15
-0.55%		26.60
-0.3
-1.12%		26.80
0.2
0.75%		 26.01
6 月27.70
0.9
3.36%		27.60
-0.1
-0.36%		28.15
0.55
1.99%		28.00
-0.15
-0.53%		28.45
0.45
1.61%		 　29.30
0.85
2.99%		28.15
-1.15
-3.92%		28.15
0
0%		27.65
-0.5
-1.78%		27.35
-0.3
-1.08%		 　26.90
-0.45
-1.65%		27.60
0.7
2.6%		27.40
-0.2
-0.72%		27.20
-0.2
-0.73%		27.60
0.4
1.47%		 　27.65
0.05
0.18%		27.60
-0.05
-0.18%		27.55
-0.05
-0.18%		 　　　27.15
-0.4
-1.45%		27.10
-0.05
-0.18%		 27.7
7 月27.25
0.15
0.55%		27.55
0.3
1.1%		27.75
0.2
0.73%		 　27.90
0.15
0.54%		27.70
-0.2
-0.72%		27.85
0.15
0.54%		27.90
0.05
0.18%		 　　28.90
1
3.58%		29.10
0.2
0.69%		28.75
-0.35
-1.2%		28.80
0.05
0.17%		28.65
-0.15
-0.52%		 　28.50
-0.15
-0.52%		28.95
0.45
1.58%		28.90
-0.05
-0.17%		28.85
-0.05
-0.17%		 　　28.70
-0.15
-0.52%		28.15
-0.55
-1.92%		28.25
0.1
0.36%		28.55
0.3
1.06%		28.80
0.25
0.88%		28.39
8 月 　28.50
-0.3
-1.04%		29.95
1.45
5.09%		29.95
0
0%		29.65
-0.3
-1%		29.60
-0.05
-0.17%		 　　30.10
0.5
1.69%		30.10
0
0%		30.10
0
0%		29.75
-0.35
-1.16%		 　30.00
0.25
0.84%		30.00
0
0%		29.85
-0.15
-0.5%		28.70
-1.15
-3.85%		29.30
0.6
2.09%		 　29.40
0.1
0.34%		29.70
0.3
1.02%		29.50
-0.2
-0.67%		29.55
0.05
0.17%		29.55
0
0%		 29.35
-0.2
-0.68%		29.59
9 月 29.35
0
0%		29.35
10 月 29.35
0
0%		29.35
11 月 29.35
0
0%		29.35
12 月 29.35
0
0%		29.35

說明:最高漲幅:6.47%最低跌幅:-9.52% 最高價:31.75最低價:21.70平均價:28.32,灰色底表示週末,漲81天(33.35)元,跌97天(-40.35)元,平盤144天
6%=1,5%=2,4%=3,3%=14,2%=10,1%=35,0%=160,-0%=1,-1%=1,-2%=2,-3%=6,-4%=8,-5%=12,-6%=15,-7%=52,

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
2020-01-02 9940 284725 203 9004587 31.35 31.75 31.35 31.75 0.45 0% 31.70 1 31.75 33 12.75
2020-01-03 9940 213275 147 6786622 32.00 32.00 31.70 31.75 0.00 0% 31.75 1 31.80 22 12.75
2020-01-06 9940 243536 189 7730159 31.65 31.85 31.55 31.75 0.00 0% 31.75 3 31.80 21 12.75
2020-01-07 9940 145547 111 4611101 31.70 31.80 31.55 31.65 0.10 -0.31% 31.60 10 31.65 20 12.71
2020-01-08 9940 278030 147 8766690 31.60 31.65 31.35 31.45 0.20 -0.63% 31.45 1 31.60 44 12.63
2020-01-09 9940 277548 166 8766576 31.60 31.80 31.40 31.45 0.00 0% 31.40 35 31.45 17 12.63
2020-01-10 9940 205782 134 6514123 31.40 31.80 31.35 31.75 0.30 0.95% 31.75 4 31.80 25 12.75
2020-01-13 9940 129292 102 4076095 31.60 31.65 31.40 31.50 0.25 -0.79% 31.45 20 31.55 1 12.65
2020-01-14 9940 296738 214 9296169 31.55 31.60 31.20 31.20 0.30 -0.95% 31.20 29 31.25 1 12.53
2020-01-15 9940 470257 310 14618525 31.20 31.30 30.95 30.95 0.25 -0.8% 30.95 4 31.05 2 12.43
2020-01-16 9940 263635 166 8169860 31.00 31.15 30.90 31.05 0.10 0.32% 31.05 1 31.10 6 12.47
2020-01-17 9940 397955 263 12286007 31.30 31.30 30.70 30.75 0.30 -0.97% 30.75 48 30.80 2 12.35
2020-01-20 9940 186012 139 5742267 30.75 31.00 30.75 30.85 0.10 0.33% 30.85 1 30.90 3 12.39
2020-01-30 9940 1064326 683 31732640 30.25 30.25 29.45 29.50 1.35 -4.38% 29.50 7 29.55 7 11.85
2020-01-31 9940 349928 242 10380089 29.55 29.85 29.50 29.80 0.30 1.02% 29.70 25 29.80 24 11.97
2020-02-03 9940 424443 283 12339520 29.45 29.45 28.80 29.15 0.65 -2.18% 29.10 5 29.15 8 11.71
2020-02-04 9940 288950 203 8472265 29.15 29.50 29.15 29.50 0.35 1.2% 29.30 5 29.50 7 11.85
2020-02-05 9940 202325 181 5914786 29.40 29.40 29.05 29.25 0.25 -0.85% 29.25 3 29.35 16 11.75
2020-02-06 9940 323230 170 9475032 29.50 29.50 29.20 29.30 0.05 0.17% 29.25 29 29.30 3 11.77
2020-02-07 9940 372658 210 10870424 29.30 29.35 29.10 29.10 0.20 -0.68% 29.10 10 29.15 1 11.69
2020-02-10 9940 281484 191 8187744 29.05 29.45 28.80 29.35 0.25 0.86% 29.25 8 29.35 19 11.79
2020-02-11 9940 180009 136 5343209 29.05 29.90 29.05 29.75 0.40 1.36% 29.75 1 29.80 11 11.95
2020-02-12 9940 211541 149 6328180 29.70 30.05 29.60 29.90 0.15 0.5% 29.90 4 30.00 19 12.01
2020-02-13 9940 183000 136 5453300 29.90 30.00 29.55 29.70 0.20 -0.67% 29.55 5 29.70 9 11.93
2020-02-14 9940 79797 77 2362489 29.70 29.70 29.50 29.60 0.10 -0.34% 29.60 7 29.70 19 11.89
2020-02-17 9940 271384 180 7973863 29.50 29.60 29.25 29.35 0.25 -0.84% 29.30 8 29.35 7 11.79
2020-02-18 9940 328518 206 9553273 29.30 29.30 29.00 29.20 0.15 -0.51% 29.15 9 29.20 8 11.73
2020-02-19 9940 119000 77 3489250 29.20 29.50 29.20 29.40 0.20 0.68% 29.40 6 29.45 3 11.81
2020-02-20 9940 140860 114 4137166 29.40 29.50 29.30 29.35 0.05 -0.17% 29.35 1 29.40 12 11.79
2020-02-21 9940 92000 70 2700000 29.35 29.45 29.30 29.35 0.00 0% 29.30 10 29.35 9 11.79
2020-02-24 9940 192000 135 5590600 29.35 29.35 29.00 29.10 0.25 -0.85% 29.10 1 29.15 3 11.69
2020-02-25 9940 221017 162 6408631 29.00 29.10 28.90 29.00 0.10 -0.34% 29.00 49 29.05 50 11.65
2020-02-26 9940 262000 149 7584100 29.00 29.00 28.85 28.90 0.10 -0.34% 28.90 50 29.00 38 11.61
2020-02-27 9940 695865 433 19993241 28.90 28.90 28.55 28.90 0.00 0% 28.65 7 28.90 49 11.61
2020-03-02 9940 1025591 559 29042521 28.60 28.60 28.05 28.05 0.85 -2.94% 28.05 13 28.30 2 11.27
2020-03-03 9940 141000 91 4005100 28.25 28.60 28.25 28.40 0.35 1.25% 28.35 9 28.40 2 16.61
2020-03-04 9940 212904 159 6026326 28.40 28.40 28.25 28.25 0.15 -0.53% 28.25 48 28.30 2 16.52
2020-03-05 9940 211603 126 6054113 28.40 28.70 28.40 28.60 0.35 1.24% 28.60 2 28.65 3 16.73
2020-03-06 9940 173000 154 4905950 28.60 28.60 28.25 28.45 0.15 -0.52% 28.40 4 28.45 6 16.64
2020-03-09 9940 660590 403 18530806 28.45 28.45 27.90 27.95 0.50 -1.76% 27.95 19 28.00 2 16.34
2020-03-10 9940 550906 353 15198260 27.50 27.90 27.45 27.90 0.05 -0.18% 27.85 1 27.90 6 16.32
2020-03-11 9940 351774 281 9889919 27.90 28.40 27.80 28.20 0.30 1.08% 27.90 2 28.20 5 16.49
2020-03-12 9940 774678 487 21032201 28.10 28.10 26.90 27.10 1.10 -3.9% 27.05 2 27.10 3 15.85
2020-03-13 9940 1437000 665 36122850 25.25 25.90 24.70 25.60 1.50 -5.54% 25.60 40 25.70 4 14.97
2020-03-16 9940 660066 451 16775872 25.65 25.90 25.10 25.60 0.00 0% 25.60 11 25.65 2 14.97
2020-03-17 9940 777958 407 19477950 25.00 25.45 24.90 25.00 0.60 -2.34% 25.00 44 25.10 3 14.62
2020-03-18 9940 614392 482 15029849 25.00 25.00 24.10 24.15 0.85 -3.4% 24.15 2 24.20 3 14.12
2020-03-19 9940 1435232 639 32318652 23.50 23.70 21.80 21.85 2.30 -9.52% 21.80 61 21.90 12 12.78
2020-03-20 9940 687019 404 15536427 22.10 22.95 22.10 22.90 1.05 4.81% 22.90 27 22.95 20 13.39
2020-03-23 9940 750499 378 16378320 22.40 22.40 21.55 21.70 1.20 -5.24% 21.70 6 21.75 9 12.69
2020-03-24 9940 523608 329 11698610 21.80 22.70 21.75 22.40 0.70 3.23% 22.40 1 22.45 41 13.10
2020-03-25 9940 680066 382 16101054 23.00 24.25 23.00 23.85 1.45 6.47% 23.80 9 23.85 31 13.95
2020-03-26 9940 365484 255 8660566 24.05 24.05 23.50 23.55 0.30 -1.26% 23.55 2 23.70 7 13.77
2020-03-27 9940 226586 203 5393102 23.95 24.00 23.55 23.55 0.00 0% 23.55 7 23.60 11 13.77
2020-03-30 9940 276294 208 6390640 23.20 23.50 22.55 23.30 0.25 -1.06% 23.25 3 23.40 8 13.63
2020-03-31 9940 314424 183 7390628 23.30 23.70 23.30 23.55 0.25 1.07% 23.55 2 23.65 5 13.77
2020-04-01 9940 156283 130 3739673 23.55 24.20 23.55 23.85 0.30 1.27% 23.85 23 23.90 1 13.95
2020-04-06 9940 260974 221 6157027 23.85 23.95 23.25 23.65 0.20 -0.84% 23.65 3 23.80 15 13.83
2020-04-07 9940 426936 304 10341831 23.80 24.70 23.80 24.35 0.70 2.96% 24.35 2 24.45 1 14.24
2020-04-08 9940 454081 334 11455943 24.45 25.60 24.45 25.35 1.00 4.11% 25.30 19 25.35 1 14.82
2020-04-09 9940 383497 224 9807367 25.70 25.90 25.35 25.60 0.25 0.99% 25.50 2 25.60 2 14.97
2020-04-10 9940 351595 183 9015704 25.60 25.80 25.45 25.80 0.20 0.78% 25.75 5 25.80 1 15.09
2020-04-13 9940 296919 228 7520943 25.80 25.80 25.15 25.25 0.55 -2.13% 25.25 3 25.30 1 14.77
2020-04-14 9940 314819 198 8005831 25.25 25.60 25.20 25.45 0.20 0.79% 25.45 8 25.50 11 14.88
2020-04-15 9940 415061 326 10654896 25.50 25.80 25.50 25.55 0.10 0.39% 25.55 16 25.60 6 14.94
2020-04-16 9940 303302 247 7670801 25.60 25.60 25.15 25.25 0.30 -1.17% 25.25 11 25.40 1 14.77
2020-04-17 9940 447741 309 11487580 25.55 26.00 25.30 25.30 0.05 0.2% 25.30 20 25.45 7 14.80
2020-04-20 9940 499951 247 12534475 25.30 25.30 24.95 25.00 0.30 -1.19% 25.00 5 25.10 5 14.62
2020-04-21 9940 930571 642 22503222 25.00 25.15 23.70 24.10 0.90 -3.6% 24.10 14 24.15 1 14.09
2020-04-22 9940 181764 141 4350764 24.10 24.20 23.55 23.95 0.15 -0.62% 23.95 14 24.10 1 14.01
2020-04-23 9940 193584 139 4676837 24.10 24.35 24.00 24.15 0.20 0.84% 24.10 8 24.20 19 14.12
2020-04-24 9940 189197 137 4552376 24.15 24.20 24.00 24.05 0.10 -0.41% 24.00 45 24.05 24 14.06
2020-04-27 9940 416867 297 10250444 24.10 24.80 24.10 24.70 0.65 2.7% 24.70 3 24.75 18 14.44
2020-04-28 9940 276956 194 6926635 24.90 25.20 24.70 25.20 0.50 2.02% 25.15 4 25.20 27 14.74
2020-04-29 9940 591707 400 15198047 25.20 25.95 25.20 25.75 0.55 2.18% 25.70 17 25.75 2 15.06
2020-04-30 9940 626192 384 16391024 26.00 26.40 25.95 26.40 0.65 2.52% 26.35 4 26.40 6 22.18
2020-05-04 9940 845232 487 21447386 25.70 25.80 25.15 25.25 1.15 -4.36% 25.25 3 25.30 18 21.22
2020-05-05 9940 344583 213 8723362 25.25 25.50 25.10 25.35 0.10 0.4% 25.30 7 25.35 2 21.30
2020-05-06 9940 271000 150 6863900 25.50 25.50 25.15 25.20 0.15 -0.59% 25.20 6 25.30 2 21.18
2020-05-08 9940 492632 222 12666432 25.65 26.05 25.55 25.55 0.10 1.39% 25.55 5 25.65 2 21.47
2020-05-11 9940 503580 282 13103972 25.55 26.25 25.55 26.10 0.55 2.15% 26.10 10 26.25 4 21.93
2020-05-12 9940 339000 165 8805600 26.10 26.20 25.75 26.15 0.05 0.19% 26.05 13 26.15 6 21.97
2020-05-13 9940 235000 156 6075650 26.05 26.05 25.75 25.85 0.30 -1.15% 25.85 3 25.90 11 21.72
2020-05-14 9940 310000 187 7919800 25.85 25.85 25.35 25.40 0.45 -1.74% 25.40 2 25.45 3 21.34
2020-05-15 9940 204000 118 5175000 25.45 25.65 25.10 25.40 0.00 0% 25.40 1 25.45 4 21.34
2020-05-18 9940 246773 145 6302618 25.40 25.90 25.35 25.40 0.00 0% 25.40 61 25.65 2 21.34
2020-05-19 9940 577000 193 14926000 25.80 26.10 25.70 25.75 0.35 1.38% 25.65 4 25.75 2 21.64
2020-05-20 9940 272000 165 7045900 25.75 26.05 25.65 25.70 0.05 -0.19% 25.70 10 25.85 2 21.60
2020-05-21 9940 227000 119 5850000 25.80 25.95 25.70 25.70 0.00 0% 25.75 6 25.80 4 21.60
2020-05-22 9940 356000 195 9052750 25.70 25.70 25.30 25.35 0.35 -1.36% 25.30 75 25.35 2 21.30
2020-05-25 9940 458000 269 11852050 25.45 26.15 25.40 26.15 0.80 3.16% 26.15 14 26.20 33 21.97
2020-05-26 9940 775876 463 20829402 26.20 27.10 26.20 27.05 0.90 3.44% 27.00 29 27.05 2 22.73
2020-05-27 9940 367000 251 9870900 27.20 27.30 26.60 26.90 0.15 -0.55% 26.90 18 26.95 6 22.60
2020-05-28 9940 283000 176 7599250 27.00 27.05 26.60 26.60 0.30 -1.12% 26.60 29 26.65 1 22.35
2020-05-29 9940 236000 132 6325900 26.90 26.90 26.60 26.80 0.20 0.75% 26.75 25 26.95 4 22.52
2020-06-01 9940 529000 347 14542650 26.85 27.75 26.85 27.70 0.90 3.36% 27.70 1 27.75 8 23.28
2020-06-02 9940 296706 217 8211649 27.80 27.85 27.50 27.60 0.10 -0.36% 27.60 76 27.65 1 23.19
2020-06-03 9940 596000 412 16670200 27.70 28.15 27.70 28.15 0.55 1.99% 28.10 4 28.15 8 23.66
2020-06-04 9940 503000 278 14141050 28.20 28.35 27.90 28.00 0.15 -0.53% 28.00 20 28.05 3 23.53
2020-06-05 9940 539000 298 15235750 28.00 28.45 28.00 28.45 0.45 1.61% 28.45 23 28.50 49 23.91
2020-06-08 9940 1390000 753 40319950 28.80 29.30 28.70 29.30 0.85 2.99% 29.25 13 29.30 3 24.62
2020-06-09 9940 1054000 533 29647850 28.25 28.40 27.75 28.15 0.00 -3.92% 28.10 22 28.15 29 23.66
2020-06-10 9940 538000 217 15129450 28.10 28.35 27.85 28.15 0.00 0% 28.15 8 28.20 6 23.66
2020-06-11 9940 714000 355 19928300 28.20 28.25 27.45 27.65 0.50 -1.78% 27.60 19 27.65 2 23.24
2020-06-12 9940 521000 264 14102500 26.80 27.50 26.70 27.35 0.30 -1.08% 27.35 11 27.40 1 22.98
2020-06-15 9940 522000 280 14183900 27.45 27.50 26.80 26.90 0.45 -1.65% 26.90 2 26.95 1 22.60
2020-06-16 9940 336000 194 9258800 27.00 27.85 27.00 27.60 0.70 2.6% 27.60 9 27.65 4 23.19
2020-06-17 9940 292215 210 8015593 27.70 27.80 27.35 27.40 0.20 -0.72% 27.40 2 27.45 5 23.03
2020-06-18 9940 369815 223 10020410 27.75 27.75 27.00 27.20 0.20 -0.73% 27.20 9 27.25 5 22.86
2020-06-19 9940 454961 201 12466169 27.20 27.60 27.10 27.60 0.40 1.47% 27.60 1230 27.65 10 23.19
2020-06-22 9940 297939 164 8210556 27.60 27.65 27.40 27.65 0.05 0.18% 27.65 1 27.70 11 23.24
2020-06-23 9940 242806 155 6719540 27.70 27.90 27.40 27.60 0.05 -0.18% 27.55 3 27.60 2 23.19
2020-06-24 9940 160632 107 4428207 27.65 27.65 27.50 27.55 0.05 -0.18% 27.55 12 27.60 3 23.15
2020-06-29 9940 380764 212 10324093 27.00 27.30 27.00 27.15 0.40 -1.45% 27.15 23 27.20 10 22.82
2020-06-30 9940 229914 174 6240308 27.20 27.25 27.05 27.10 0.05 -0.18% 27.10 8 27.15 2 22.77
2020-07-01 9940 250660 157 6860032 27.35 27.50 27.20 27.25 0.15 0.55% 27.20 18 27.30 1 22.90
2020-07-02 9940 224486 121 6161986 27.25 27.55 27.25 27.55 0.30 1.1% 27.50 10 27.60 43 23.15
2020-07-03 9940 316359 151 8755946 27.55 27.75 27.55 27.75 0.20 0.73% 27.70 3 27.75 15 23.32
2020-07-06 9940 411253 245 11469146 27.70 28.00 27.70 27.90 0.15 0.54% 27.90 8 27.95 20 23.45
2020-07-07 9940 273143 171 7590413 27.95 28.10 27.55 27.70 0.20 -0.72% 27.70 21 27.75 2 23.28
2020-07-08 9940 399309 196 11114466 27.60 27.95 27.60 27.85 0.15 0.54% 27.80 1 27.85 6 23.40
2020-07-09 9940 290843 162 8122311 27.90 28.00 27.85 27.90 0.05 0.18% 27.90 13 27.95 10 23.45
2020-07-13 9940 1134626 570 32381107 27.80 28.95 27.80 28.90 1.10 3.58% 28.85 3 28.90 1 24.29
2020-07-14 9940 853754 421 24808328 28.90 29.25 28.75 29.10 0.20 0.69% 29.10 3 29.15 2 24.45
2020-07-15 9940 434163 312 12464611 29.10 29.15 28.45 28.75 0.35 -1.2% 28.75 28 28.80 8 24.16
2020-07-16 9940 521066 212 15047636 28.60 29.05 28.45 28.80 0.05 0.17% 28.80 14 28.85 3 24.20
2020-07-17 9940 158059 92 4531682 28.80 28.80 28.60 28.65 0.15 -0.52% 28.65 10 28.70 14 24.08
2020-07-20 9940 172964 117 4905523 28.45 28.55 28.20 28.50 0.15 -0.52% 28.50 2 28.55 1 23.95
2020-07-21 9940 428152 266 12308752 28.40 29.05 28.35 28.95 0.45 1.58% 28.85 2 28.95 4 24.33
2020-07-22 9940 163263 121 4712041 28.95 28.95 28.65 28.90 0.05 -0.17% 28.85 9 28.90 8 24.29
2020-07-23 9940 174344 94 5030452 28.85 28.90 28.80 28.85 0.05 -0.17% 28.85 10 28.90 28 24.24
2020-07-27 9940 566406 288 16320628 28.45 29.00 28.45 28.70 0.20 -0.52% 28.70 53 28.75 12 24.12
2020-07-28 9940 593513 309 17025383 28.80 29.00 28.00 28.15 0.55 -1.92% 28.15 6 28.20 5 23.66
2020-07-29 9940 444329 287 12679140 28.15 28.90 28.00 28.25 0.10 0.36% 28.25 5 28.45 2 23.74
2020-07-30 9940 202965 131 5789348 28.25 28.75 28.25 28.55 0.30 1.06% 28.55 7 28.60 1 23.99
2020-07-31 9940 381783 194 10904090 28.05 28.95 28.05 28.80 0.25 0.88% 28.75 4 28.80 4 25.95
2020-08-03 9940 345564 204 9866071 28.75 28.80 28.45 28.50 0.30 -1.04% 28.50 44 28.60 4 25.68
2020-08-04 9940 1100624 631 32449851 28.60 29.95 28.60 29.95 1.45 5.09% 29.90 5 29.95 21 26.98
2020-08-05 9940 483973 304 14472485 29.95 30.00 29.65 29.95 0.00 0% 29.90 18 29.95 4 26.98
2020-08-06 9940 453883 255 13406034 30.00 30.00 28.80 29.65 0.30 -1% 29.65 3 29.70 6 26.71
2020-08-07 9940 240846 142 7138584 29.65 29.75 29.55 29.60 0.05 -0.17% 29.60 13 29.70 2 26.67
2020-08-11 9940 594819 265 17947820 30.30 30.30 29.95 30.10 0.05 1.69% 30.05 36 30.15 3 27.12
2020-08-12 9940 309064 193 9278270 30.05 30.15 29.80 30.10 0.00 0% 30.10 1 30.15 12 27.12
2020-08-13 9940 297404 139 8935070 30.15 30.25 30.00 30.10 0.00 0% 30.00 18 30.10 10 27.12
2020-08-14 9940 331874 179 9917597 30.10 30.10 29.75 29.75 0.35 -1.16% 29.75 4 29.80 1 26.80
2020-08-17 9940 323650 226 9729050 29.75 30.25 29.70 30.00 0.25 0.84% 30.00 17 30.05 3 27.03
2020-08-18 9940 178508 119 5345940 30.00 30.00 29.85 30.00 0.00 0% 29.95 4 30.00 38 27.03
2020-08-19 9940 310947 216 9328569 30.00 30.10 29.85 29.85 0.15 -0.5% 29.85 62 30.10 37 26.89
2020-08-20 9940 876454 536 25323948 29.85 30.10 28.30 28.70 1.15 -3.85% 28.70 13 28.75 5 25.86
2020-08-21 9940 280475 214 8167561 29.00 29.30 28.95 29.30 0.60 2.09% 29.25 5 29.30 7 26.40
2020-08-24 9940 103155 65 3024338 29.30 29.55 29.25 29.40 0.10 0.34% 29.25 10 29.40 23 26.49
2020-08-25 9940 268319 126 7992672 29.25 29.95 29.25 29.70 0.30 1.02% 29.65 7 29.75 1 26.76
2020-08-26 9940 103660 79 3063234 29.70 29.70 29.40 29.50 0.20 -0.67% 29.50 4 29.55 1 26.58
2020-08-27 9940 102293 86 3034340 29.60 29.90 29.50 29.55 0.05 0.17% 29.50 9 29.60 7 26.62
2020-08-28 9940 344404 140 10212953 29.55 29.80 29.45 29.55 0.00 0% 29.55 4 29.65 1 26.62
2020-08-31 9940 202969 144 5998236 29.70 29.90 29.35 29.35 0.20 -0.68% 29.35 22 29.50 3 26.44
2020-08-31 9940 202969 144 5998236 29.70 29.90 29.35 29.35 0.20 0% 29.35 22 29.50 3 26.44
2020-09-01 9940 404661 140 11976408 29.50 29.80 29.40 29.60 0.25 0.85% 29.60 9 29.65 21 26.67
2020-09-02 9940 1245104 575 37535936 29.85 30.70 29.60 29.80 0.20 0.68% 29.70 7 29.80 8 26.85
2020-09-03 9940 289738 195 8582350 29.95 29.95 29.45 29.55 0.25 -0.84% 29.55 14 29.60 10 26.62
2020-09-04 9940 321676 206 9414032 29.20 29.45 29.10 29.35 0.20 -0.68% 29.35 3 29.40 7 26.44
2020-09-07 9940 282860 165 8332634 29.30 29.70 29.30 29.35 0.00 0% 29.35 15 29.40 11 26.44
2020-09-10 9940 222970 140 6633599 29.65 29.90 29.55 29.75 0.10 1.36% 29.70 4 29.75 23 26.80
2020-09-11 9940 370518 200 11021630 29.75 29.95 29.50 29.50 0.25 -0.84% 29.50 5 29.60 8 26.58
2020-09-14 9940 231354 141 6818339 29.55 29.60 29.35 29.50 0.00 0% 29.45 31 29.50 21 26.58
2020-09-16 9940 484734 292 14485718 29.70 30.05 29.65 29.90 0.20 1.36% 29.85 8 29.90 1 26.94
2020-09-17 9940 129659 93 3863120 29.90 29.90 29.70 29.80 0.10 -0.33% 29.75 5 29.80 1 26.85
2020-09-18 9940 226001 135 6742577 29.90 29.95 29.65 29.85 0.05 0.17% 29.85 20 29.90 42 26.89
2020-09-22 9940 144179 87 4252566 29.70 29.70 29.25 29.55 0.30 -1.01% 29.50 18 29.55 22 26.62
2020-09-24 9940 616903 364 17624450 29.20 29.20 28.35 28.40 1.05 -3.89% 28.40 31 28.45 2 25.59
2020-09-25 9940 255281 181 7212434 28.30 28.60 28.05 28.20 0.20 -0.7% 28.20 33 28.30 10 25.41
2020-09-29 9940 87112 52 2491979 28.55 28.65 28.55 28.65 0.10 1.6% 28.60 23 28.65 9 25.81
2020-09-30 9940 107950 76 3082809 28.60 28.70 28.50 28.50 0.15 -0.52% 28.50 12 28.55 4 25.68
2020-10-06 9940 469431 300 13902432 29.30 29.90 29.15 29.90 0.60 4.91% 29.85 1 29.90 28 26.94
2020-10-08 9940 612165 242 18362600 29.95 30.10 29.65 30.10 0.15 0.67% 30.05 4 30.10 44 27.12
2020-10-12 9940 406000 119 12153350 30.05 30.05 29.80 29.85 0.25 -0.83% 29.80 5 29.85 38 26.89
2020-10-13 9940 279965 167 8343499 30.00 30.00 29.45 29.75 0.10 -0.34% 29.70 13 29.80 5 26.80
2020-10-14 9940 373462 170 10981629 29.50 29.60 29.15 29.20 0.55 -1.85% 29.20 13 29.30 1 26.31
2020-10-15 9940 440136 232 12725077 29.25 29.25 28.80 28.80 0.40 -1.37% 28.80 10 29.00 17 25.95
2020-10-16 9940 511294 284 14592166 28.60 28.75 28.40 28.40 0.40 -1.39% 28.35 36 28.40 29 25.59
2020-10-20 9940 152500 121 4435100 28.90 29.20 28.90 29.00 0.15 2.11% 29.00 4 29.05 1 26.13
2020-10-21 9940 179637 162 5191470 29.00 29.20 28.70 28.85 0.15 -0.52% 28.75 4 28.85 8 25.99
2020-10-22 9940 233012 152 6675443 29.00 29.00 28.50 28.50 0.35 -1.21% 28.50 9 28.75 63 25.68
2020-10-23 9940 180600 94 5202539 28.75 28.95 28.65 28.65 0.15 0.53% 28.60 10 28.80 15 25.81
2020-10-26 9940 98011 91 2827312 28.80 29.00 28.65 29.00 0.35 1.22% 28.90 3 29.00 23 26.13
2020-10-27 9940 166346 111 4798660 28.90 29.00 28.70 28.95 0.05 -0.17% 28.90 5 28.95 28 26.08
2020-10-28 9940 219956 199 6328413 28.95 28.95 28.60 28.75 0.20 -0.69% 28.70 6 28.75 11 25.90
2020-10-29 9940 437456 174 12672539 28.55 29.15 28.55 29.05 0.30 1.04% 29.00 11 29.05 10 26.17
2020-10-30 9940 173862 157 5000757 28.80 28.95 28.60 28.60 0.45 -1.55% 28.60 40 28.75 11 25.77
2020-11-02 9940 152989 77 4376379 28.50 28.70 28.50 28.60 0.00 0% 28.60 10 28.75 17 25.77
2020-11-03 9940 214481 105 6189747 28.65 29.00 28.60 28.60 0.00 0% 28.60 17 28.75 5 25.77
2020-11-04 9940 115945 83 3331556 28.70 28.90 28.60 28.85 0.25 0.87% 28.80 7 28.85 6 25.99
2020-11-05 9940 125480 103 3631899 29.00 29.10 28.80 28.95 0.10 0.35% 28.90 1 28.95 2 26.08
2020-11-06 9940 104185 66 3013018 28.95 29.00 28.80 28.85 0.10 -0.35% 28.80 24 28.90 14 25.99
2020-11-09 9940 255537 119 7440495 29.10 29.30 29.00 29.05 0.20 0.69% 29.05 3 29.10 14 26.17
2020-11-10 9940 489462 243 14381213 29.35 29.60 29.20 29.50 0.45 1.55% 29.50 26 29.55 24 18.21
2020-11-11 9940 654088 338 19561975 29.55 30.10 29.55 29.95 0.45 1.53% 29.90 2 29.95 29 18.49
2020-11-12 9940 165510 96 4895191 29.75 29.75 29.40 29.55 0.40 -1.34% 29.55 3 29.60 6 18.24
2020-11-13 9940 118333 78 3503745 29.65 29.70 29.55 29.60 0.05 0.17% 29.60 4 29.65 2 18.27
2020-11-16 9940 330925 210 9734084 29.60 29.65 29.25 29.45 0.15 -0.51% 29.40 10 29.45 9 18.18
2020-11-18 9940 255874 190 7602209 29.60 29.80 29.50 29.80 0.25 1.19% 29.75 20 29.80 50 18.40
2020-11-19 9940 315185 157 9440322 29.95 30.20 29.55 29.80 0.00 0% 29.80 25 29.85 22 18.40
2020-11-23 9940 325848 183 9702544 29.90 29.90 29.70 29.75 0.05 -0.17% 29.70 1 29.75 5 18.36
2020-11-24 9940 128034 79 3802729 29.75 29.85 29.60 29.70 0.05 -0.17% 29.65 20 29.70 1 18.33
2020-11-25 9940 324372 152 9653500 29.70 29.90 29.60 29.70 0.00 0% 29.70 4 29.80 21 18.33
2020-11-26 9940 298997 184 8911724 29.70 29.90 29.65 29.85 0.15 0.51% 29.80 1 29.85 12 18.43
2020-11-27 9940 190341 113 5662420 29.70 29.90 29.65 29.75 0.10 -0.34% 29.70 8 29.75 6 18.36
2020-11-30 9940 911756 391 27534676 29.75 30.60 29.70 30.60 0.85 2.86% 30.50 3 30.65 1 18.89
2020-12-01 9940 507547 268 15248280 30.35 30.35 29.90 30.05 0.55 -1.8% 30.00 11 30.05 13 18.55
2020-12-02 9940 263596 165 7892659 30.05 30.15 29.75 29.95 0.10 -0.33% 29.90 12 29.95 7 18.49
2020-12-04 9940 303680 220 9086958 29.85 30.05 29.80 29.95 0.10 0% 29.90 3 29.95 6 18.49
2020-12-07 9940 221445 169 6616266 29.95 29.95 29.80 29.95 0.00 0% 29.85 7 29.95 9 18.49
2020-12-11 9940 490000 311 14236415 29.25 29.40 28.85 29.05 0.30 -3.01% 29.00 15 29.05 3 17.93
2020-12-16 9940 430906 315 12633515 28.85 29.60 28.85 29.55 0.70 1.72% 29.50 14 29.55 18 18.24
2020-12-18 9940 190796 121 5591640 29.30 29.40 29.25 29.30 0.00 -0.85% 29.25 22 29.30 14 18.09
2020-12-21 9940 184286 149 5371036 29.30 29.35 29.00 29.15 0.15 -0.51% 29.15 14 29.20 7 17.99
2020-12-22 9940 425216 293 12295785 29.10 29.10 28.65 28.65 0.50 -1.72% 28.65 8 28.70 9 17.69
2020-12-25 9940 222703 127 6407326 29.00 29.00 28.65 28.85 0.05 0.7% 28.85 5 28.90 14 17.81
2020-12-28 9940 319775 202 9237619 28.95 28.95 28.70 28.90 0.05 0.17% 28.85 16 28.90 1 17.84
2020-12-29 9940 209376 161 6043042 29.00 29.00 28.80 28.85 0.05 -0.17% 28.80 70 28.85 11 17.81
2020-12-30 9940 356250 279 10347511 28.85 29.25 28.85 29.05 0.20 0.69% 29.05 3 29.10 3 17.93