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　　　29.10
0
0%		28.85
-0.25
-0.86%		 28.85
0
0%		28.80
-0.05
-0.17%		 　28.95
0.15
0.52%		28.85
-0.1
-0.35%		29.10
0.25
0.87%		29.05
-0.05
-0.17%		28.80
-0.25
-0.86%		 　28.55
-0.25
-0.87%		28.55
0
0%		28.00
-0.55
-1.93%		28.05
0.05
0.18%		27.90
-0.15
-0.53%		 　27.85
-0.05
-0.18%		27.35
-0.5
-1.8%		27.90
0.55
2.01%		27.70
-0.2
-0.72%		27.35
-0.35
-1.26%		 28.37
2 月　27.70
0.35
1.28%		27.75
0.05
0.18%		27.75
0
0%		 　　　　　　　　　　　28.25
0.5
1.8%		28.65
0.4
1.42%		28.60
-0.05
-0.17%		 　　28.90
0.3
1.05%		 28.70
-0.2
-0.69%		 28.79
3 月　29.55
0.85
2.96%		30.05
0.5
1.69%		29.90
-0.15
-0.5%		29.95
0.05
0.17%		 　29.80
-0.15
-0.5%		29.95
0.15
0.5%		30.05
0.1
0.33%		30.00
-0.05
-0.17%		29.90
-0.1
-0.33%		 　29.80
-0.1
-0.33%		29.90
0.1
0.34%		29.90
0
0%		29.85
-0.05
-0.17%		28.75
-1.1
-3.69%		 　29.05
0.3
1.04%		29.20
0.15
0.52%		29.30
0.1
0.34%		29.40
0.1
0.34%		29.65
0.25
0.85%		 　29.45
-0.2
-0.67%		29.60
0.15
0.51%		 29.64
4 月29.45
-0.15
-0.51%		 　　　29.45
0
0%		29.85
0.4
1.36%		30.45
0.6
2.01%		30.15
-0.3
-0.99%		 　30.35
0.2
0.66%		30.20
-0.15
-0.49%		29.95
-0.25
-0.83%		30.25
0.3
1%		30.35
0.1
0.33%		 　30.95
0.6
1.98%		31.50
0.55
1.78%		31.50
0
0%		31.20
-0.3
-0.95%		31.50
0.3
0.96%		 　33.45
1.95
6.19%		34.80
1.35
4.04%		34.25
-0.55
-1.58%		33.60
-0.65
-1.9%		 31.28
5 月　　32.30
-1.3
-3.87%		31.55
-0.75
-2.32%		31.80
0.25
0.79%		32.10
0.3
0.94%		33.00
0.9
2.8%		 　33.15
0.15
0.45%		32.30
-0.85
-2.56%		31.40
-0.9
-2.79%		30.55
-0.85
-2.71%		31.65
1.1
3.6%		 　29.20
-2.45
-7.74%		30.60
1.4
4.79%		30.05
-0.55
-1.8%		30.05
0
0%		30.30
0.25
0.83%		 　30.10
-0.2
-0.66%		30.00
-0.1
-0.33%		30.55
0.55
1.83%		30.40
-0.15
-0.49%		30.50
0.1
0.33%		 31.00
0.5
1.64%		31.04
6 月31.50
0.5
1.61%		31.95
0.45
1.43%		31.70
-0.25
-0.78%		31.35
-0.35
-1.1%		 　31.25
-0.1
-0.32%		31.45
0.2
0.64%		31.40
-0.05
-0.16%		29.80
-1.6
-5.1%		29.60
-0.2
-0.67%		 　　29.30
-0.3
-1.01%		29.75
0.45
1.54%		30.65
0.9
3.03%		30.30
-0.35
-1.14%		 　30.20
-0.1
-0.33%		30.10
-0.1
-0.33%		30.45
0.35
1.16%		30.60
0.15
0.49%		30.20
-0.4
-1.31%		 33.20
3
9.93%		30.00
-3.2
-9.64%		29.65
-0.35
-1.17%		29.60
-0.05
-0.17%		 30.64
7 月29.35
-0.25
-0.84%		29.65
0.3
1.02%		 　29.75
0.1
0.34%		29.80
0.05
0.17%		29.75
-0.05
-0.17%		30.45
0.7
2.35%		30.40
-0.05
-0.16%		 　30.60
0.2
0.66%		31.05
0.45
1.47%		30.90
-0.15
-0.48%		30.85
-0.05
-0.16%		30.75
-0.1
-0.32%		 　30.70
-0.05
-0.16%		30.20
-0.5
-1.63%		30.45
0.25
0.83%		30.40
-0.05
-0.16%		30.55
0.15
0.49%		 　30.30
-0.25
-0.82%		30.35
0.05
0.17%		30.30
-0.05
-0.16%		30.25
-0.05
-0.17%		30.25
0
0%		 30.33
8 月　30.50
0.25
0.83%		30.80
0.3
0.98%		31.15
0.35
1.14%		31.00
-0.15
-0.48%		30.70
-0.3
-0.97%		 　30.95
0.25
0.81%		31.00
0.05
0.16%		31.15
0.15
0.48%		31.35
0.2
0.64%		30.85
-0.5
-1.59%		 　30.45
-0.4
-1.3%		30.20
-0.25
-0.82%		30.45
0.25
0.83%		29.85
-0.6
-1.97%		29.60
-0.25
-0.84%		 　30.20
0.6
2.03%		30.60
0.4
1.32%		30.60
0
0%		30.25
-0.35
-1.14%		30.60
0.35
1.16%		 　30.90
0.3
0.98%		31.15
0.25
0.81%		30.65
9 月31.30
0.15
0.48%		31.15
-0.15
-0.48%		31.40
0.25
0.8%		 　31.10
-0.3
-0.96%		30.80
-0.3
-0.96%		30.35
-0.45
-1.46%		30.50
0.15
0.49%		31.00
0.5
1.64%		 　31.40
0.4
1.29%		31.55
0.15
0.48%		30.90
-0.65
-2.06%		30.85
-0.05
-0.16%		31.35
0.5
1.62%		 　　　30.45
-0.9
-2.87%		30.80
0.35
1.15%		31.00
0.2
0.65%		 　31.05
0.05
0.16%		31.50
0.45
1.45%		31.10
-0.4
-1.27%		31.20
0.1
0.32%		 31.02
10 月30.80
-0.4
-1.28%		 　31.00
0.2
0.65%		31.20
0.2
0.65%		31.30
0.1
0.32%		31.45
0.15
0.48%		31.75
0.3
0.95%		 　　33.55
1.8
5.67%		33.30
-0.25
-0.75%		32.75
-0.55
-1.65%		33.35
0.6
1.83%		 　34.05
0.7
2.1%		34.00
-0.05
-0.15%		33.15
-0.85
-2.5%		35.00
1.85
5.58%		34.50
-0.5
-1.43%		 　34.45
-0.05
-0.14%		33.95
-0.5
-1.45%		33.80
-0.15
-0.44%		33.50
-0.3
-0.89%		33.30
-0.2
-0.6%		 33.07
11 月33.35
0.05
0.15%		32.70
-0.65
-1.95%		33.00
0.3
0.92%		32.85
-0.15
-0.45%		32.35
-0.5
-1.52%		 　32.95
0.6
1.85%		32.80
-0.15
-0.46%		33.20
0.4
1.22%		33.35
0.15
0.45%		33.40
0.05
0.15%		 　33.70
0.3
0.9%		33.65
-0.05
-0.15%		33.60
-0.05
-0.15%		33.65
0.05
0.15%		33.55
-0.1
-0.3%		 　33.85
0.3
0.89%		33.50
-0.35
-1.03%		33.65
0.15
0.45%		33.65
0
0%		33.30
-0.35
-1.04%		 　33.30
0
0%		32.50
-0.8
-2.4%		 33.29
12 月33.05
0.55
1.69%		32.90
-0.15
-0.45%		32.95
0.05
0.15%		 　32.85
-0.1
-0.3%		32.85
0
0%		33.10
0.25
0.76%		33.20
0.1
0.3%		33.25
0.05
0.15%		 　33.55
0.3
0.9%		33.60
0.05
0.15%		34.00
0.4
1.19%		35.40
1.4
4.12%		36.60
1.2
3.39%		 　36.95
0.35
0.96%		36.40
-0.55
-1.49%		35.75
-0.65
-1.79%		36.60
0.85
2.38%		36.20
-0.4
-1.09%		 　35.55
-0.65
-1.8%		35.15
-0.4
-1.13%		35.25
0.1
0.28%		35.05
-0.2
-0.57%		　34.58

說明:最高漲幅:9.93%最低跌幅:-9.64% 最高價:36.95最低價:27.35平均價:31.14,灰色底表示週末,漲153天(67.65)元,跌134天(-50.6)元,平盤16天
10%=2,6%=5,5%=1,4%=3,3%=10,2%=27,1%=66,0%=55,-0%=1,-1%=1,-2%=2,-3%=4,-4%=6,-5%=17,-6%=46,-7%=57,

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
2021-01-04 9940 361578 262 10516190 29.00 29.30 28.95 29.10 0.00 0% 29.05 2 29.10 33 17.96
2021-01-05 9940 284336 204 8216414 29.05 29.05 28.80 28.85 0.25 -0.86% 28.80 56 28.85 14 17.81
2021-01-07 9940 197913 163 5696225 28.70 28.85 28.70 28.85 0.20 0% 28.80 11 28.85 9 17.81
2021-01-08 9940 390396 182 11278322 28.85 29.00 28.80 28.80 0.05 -0.17% 28.80 17 28.90 8 17.78
2021-01-11 9940 362830 191 10462406 28.80 28.95 28.75 28.95 0.15 0.52% 28.90 3 28.95 26 17.87
2021-01-12 9940 242526 150 7009853 28.90 28.95 28.85 28.85 0.10 -0.35% 28.85 19 28.90 4 17.81
2021-01-13 9940 645616 316 18751972 28.75 29.20 28.75 29.10 0.25 0.87% 28.95 4 29.10 19 17.96
2021-01-14 9940 148909 97 4314964 29.05 29.05 28.85 29.05 0.05 -0.17% 28.95 3 29.05 15 17.93
2021-01-15 9940 399970 226 11501621 28.90 28.90 28.70 28.80 0.25 -0.86% 28.75 1 28.80 34 17.78
2021-01-18 9940 330876 219 9441948 28.80 28.80 28.45 28.55 0.25 -0.87% 28.50 33 28.55 2 17.62
2021-01-19 9940 331715 233 9434772 28.55 28.70 28.30 28.55 0.00 0% 28.55 17 28.60 1 17.62
2021-01-20 9940 942059 614 26489307 28.30 28.35 28.00 28.00 0.55 -1.93% 28.00 77 28.05 7 17.28
2021-01-21 9940 387142 239 10850920 28.10 28.20 27.95 28.05 0.05 0.18% 28.05 1 28.10 70 17.31
2021-01-22 9940 398602 266 11124851 28.45 28.45 27.80 27.90 0.15 -0.53% 27.90 1 27.95 11 17.22
2021-01-25 9940 382773 272 10609388 27.90 27.90 27.60 27.85 0.05 -0.18% 27.80 3 27.85 16 17.19
2021-01-26 9940 647837 401 17805615 27.85 27.85 27.35 27.35 0.50 -1.8% 27.35 25 27.40 9 16.88
2021-01-27 9940 243116 165 6735383 27.65 27.95 27.50 27.90 0.55 2.01% 27.80 15 27.90 6 17.22
2021-01-28 9940 261760 188 7243937 28.00 28.00 27.40 27.70 0.20 -0.72% 27.65 5 27.70 2 17.10
2021-01-29 9940 409485 295 11218213 27.60 27.60 27.30 27.35 0.35 -1.26% 27.30 20 27.35 3 16.88
2021-02-02 9940 242483 174 6680613 27.35 27.80 27.20 27.70 0.25 1.28% 27.65 14 27.70 23 17.10
2021-02-03 9940 171340 105 4745248 27.75 27.80 27.50 27.75 0.05 0.18% 27.75 14 27.80 12 17.13
2021-02-04 9940 203574 100 5633845 27.50 27.90 27.50 27.75 0.00 0% 27.70 16 27.75 2 17.13
2021-02-17 9940 620341 317 17411314 28.00 28.25 27.80 28.25 0.45 1.8% 28.20 4 28.25 18 17.44
2021-02-18 9940 422672 235 12086651 28.25 28.80 28.20 28.65 0.40 1.42% 28.60 4 28.65 1 17.69
2021-02-19 9940 362839 183 10346594 28.65 28.65 28.35 28.60 0.05 -0.17% 28.60 1 28.65 12 17.65
2021-02-23 9940 543607 262 15749585 28.80 29.15 28.70 28.90 0.10 1.05% 28.80 3 28.90 26 17.84
2021-02-25 9940 202835 140 5814702 28.70 28.75 28.55 28.70 0.05 -0.69% 28.65 15 28.70 24 17.72
2021-03-02 9940 1073429 595 31511694 29.15 29.55 29.15 29.55 0.55 2.96% 29.50 7 29.55 9 18.24
2021-03-03 9940 1060837 721 31845648 29.60 30.25 29.60 30.05 0.50 1.69% 30.05 19 30.10 46 18.55
2021-03-04 9940 673414 395 20072961 30.00 30.05 29.50 29.90 0.15 -0.5% 29.90 6 29.95 6 18.46
2021-03-05 9940 267586 174 7992590 29.70 30.00 29.60 29.95 0.05 0.17% 29.95 18 30.00 55 18.49
2021-03-08 9940 499417 342 14974114 30.00 30.15 29.75 29.80 0.15 -0.5% 29.80 16 29.85 1 18.40
2021-03-09 9940 513746 286 15382915 29.80 30.05 29.75 29.95 0.15 0.5% 29.90 18 30.00 38 18.49
2021-03-10 9940 426993 298 12855487 29.95 30.25 29.95 30.05 0.10 0.33% 30.05 1 30.10 36 18.55
2021-03-11 9940 418293 274 12569066 30.10 30.20 29.90 30.00 0.05 -0.17% 29.95 2 30.00 37 18.52
2021-03-12 9940 395162 251 11761849 30.00 30.00 29.50 29.90 0.10 -0.33% 29.90 2 29.95 3 18.46
2021-03-15 9940 347949 266 10371569 29.90 30.00 29.70 29.80 0.10 -0.33% 29.75 45 29.80 5 14.12
2021-03-16 9940 704949 447 20925610 29.80 29.90 29.50 29.90 0.10 0.34% 29.85 6 29.90 18 14.17
2021-03-17 9940 343528 286 10249450 29.90 29.90 29.75 29.90 0.00 0% 29.80 2 29.90 22 14.17
2021-03-18 9940 404573 203 12075343 29.85 29.95 29.80 29.85 0.05 -0.17% 29.85 1 29.90 1 14.15
2021-03-19 9940 2711859 804 78375011 29.80 29.80 28.75 28.75 1.10 -3.69% 28.70 5 28.75 2519 13.63
2021-03-22 9940 1565830 732 45292674 28.85 29.10 28.80 29.05 0.30 1.04% 29.05 15 29.10 74 13.77
2021-03-23 9940 410760 290 11996626 29.35 29.35 29.10 29.20 0.15 0.52% 29.20 28 29.25 9 13.84
2021-03-24 9940 331857 229 9723750 29.20 29.40 29.20 29.30 0.10 0.34% 29.30 2 29.35 21 13.89
2021-03-25 9940 341893 241 10029499 29.30 29.50 29.20 29.40 0.10 0.34% 29.40 10 29.45 2 13.93
2021-03-26 9940 281449 249 8312178 29.40 29.65 29.40 29.65 0.25 0.85% 29.60 2 29.65 33 14.05
2021-03-29 9940 484266 280 14290812 29.65 29.65 29.45 29.45 0.20 -0.67% 29.45 97 29.50 11 13.96
2021-03-30 9940 594127 310 17542674 29.50 29.60 29.45 29.60 0.15 0.51% 29.50 20 29.60 30 14.03
2021-04-01 9940 579627 288 17091546 29.60 29.70 29.40 29.45 0.10 -0.51% 29.40 123 29.45 7 13.96
2021-04-06 9940 868833 438 25600657 29.45 29.60 29.35 29.45 0.00 0% 29.40 23 29.45 20 13.96
2021-04-07 9940 553858 375 16440516 29.45 29.90 29.40 29.85 0.40 1.36% 29.85 5 29.90 84 14.15
2021-04-08 9940 1518096 794 45999999 29.85 30.60 29.75 30.45 0.60 2.01% 30.45 1 30.50 100 14.43
2021-04-09 9940 623978 388 18854257 30.45 30.55 30.05 30.15 0.30 -0.99% 30.10 18 30.15 3 14.29
2021-04-12 9940 892506 424 27045454 30.40 30.40 30.15 30.35 0.20 0.66% 30.30 3 30.35 7 14.38
2021-04-13 9940 650305 396 19770033 30.20 30.55 30.20 30.20 0.15 -0.49% 30.20 3 30.25 4 14.31
2021-04-14 9940 530476 327 15933809 30.10 30.25 29.80 29.95 0.25 -0.83% 29.95 14 30.00 1 14.19
2021-04-15 9940 311172 244 9421640 29.95 30.40 29.95 30.25 0.30 1% 30.20 5 30.30 33 14.34
2021-04-16 9940 301014 228 9112192 30.20 30.35 30.15 30.35 0.10 0.33% 30.30 1 30.35 116 14.38
2021-04-19 9940 1328055 697 40671787 30.45 30.95 30.25 30.95 0.60 1.98% 30.95 7 31.00 69 14.67
2021-04-20 9940 1853986 1020 58773135 31.00 32.10 31.00 31.50 0.55 1.78% 31.50 27 31.55 14 14.93
2021-04-21 9940 616101 452 19378053 31.30 31.85 31.05 31.50 0.00 0% 31.40 11 31.50 39 14.93
2021-04-22 9940 1106335 618 34957035 31.60 32.00 31.15 31.20 0.30 -0.95% 31.20 18 31.25 3 14.79
2021-04-23 9940 664086 431 20958650 31.20 31.85 31.20 31.50 0.30 0.96% 31.50 24 31.60 12 14.93
2021-04-26 9940 4474845 2659 147434776 32.00 33.45 31.95 33.45 1.95 6.19% 33.40 9 33.45 90 15.85
2021-04-27 9940 3842007 2642 131358492 33.55 34.95 33.25 34.80 1.35 4.04% 34.70 12 34.80 11 16.49
2021-04-28 9940 1650685 1021 56691315 34.90 34.90 33.90 34.25 0.55 -1.58% 34.20 2 34.25 37 16.23
2021-04-29 9940 1496806 896 50611548 34.30 34.50 33.50 33.60 0.65 -1.9% 33.55 14 33.60 125 15.92
2021-05-03 9940 1816497 1054 59251865 33.60 33.60 32.10 32.30 1.30 -3.87% 32.30 14 32.35 16 15.31
2021-05-04 9940 1685086 1026 53363371 32.30 32.45 31.40 31.55 0.75 -2.32% 31.50 73 31.60 5 14.95
2021-05-05 9940 770513 440 24530977 31.40 32.10 31.35 31.80 0.25 0.79% 31.80 5 31.85 17 15.07
2021-05-06 9940 797560 461 25631190 31.80 32.45 31.80 32.10 0.30 0.94% 32.10 11 32.15 2 15.21
2021-05-07 9940 1030400 518 33777229 32.20 33.10 32.20 33.00 0.90 2.8% 33.00 9 33.05 4 15.64
2021-05-10 9940 717531 393 23664574 33.00 33.20 32.75 33.15 0.15 0.45% 33.10 13 33.15 48 15.71
2021-05-11 9940 1154301 784 37770435 33.15 33.15 32.10 32.30 0.85 -2.56% 32.30 5 32.35 13 12.05
2021-05-12 9940 3749124 1465 117733010 32.30 32.60 30.65 31.40 0.90 -2.79% 31.35 36 31.40 12 11.72
2021-05-13 9940 1597329 962 49340552 30.70 31.80 29.95 30.55 0.85 -2.71% 30.55 2 30.60 27 11.40
2021-05-14 9940 991250 493 30984360 30.75 31.75 30.75 31.65 1.10 3.6% 31.60 1 31.65 11 11.81
2021-05-17 9940 3129626 1270 93048263 30.30 30.30 29.00 29.20 2.45 -7.74% 29.20 5 29.25 6 10.90
2021-05-18 9940 1067149 526 32101441 29.20 30.60 29.20 30.60 1.40 4.79% 30.55 2 30.60 35 11.42
2021-05-19 9940 512717 349 15445947 30.60 30.65 29.80 30.05 0.55 -1.8% 30.00 44 30.05 25 11.21
2021-05-20 9940 765318 465 22858508 30.00 30.30 29.70 30.05 0.00 0% 30.00 4 30.05 1 11.21
2021-05-21 9940 430341 341 12969711 30.20 30.45 29.95 30.30 0.25 0.83% 30.25 15 30.30 1 11.31
2021-05-24 9940 732950 433 22061774 30.15 30.30 29.90 30.10 0.20 -0.66% 30.05 14 30.10 3 11.23
2021-05-25 9940 741948 394 22334972 30.15 30.25 30.00 30.00 0.10 -0.33% 30.00 157 30.10 6 11.19
2021-05-26 9940 408820 242 12376516 30.10 30.65 30.05 30.55 0.55 1.83% 30.55 13 30.60 22 11.40
2021-05-27 9940 669315 393 20285160 30.55 30.55 30.10 30.40 0.15 -0.49% 30.25 8 30.40 6 11.34
2021-05-28 9940 553431 338 16832086 30.40 30.55 30.20 30.50 0.10 0.33% 30.45 5 30.50 9 11.38
2021-05-31 9940 923892 502 28650085 30.55 31.35 30.50 31.00 0.50 1.64% 30.95 1 31.00 6 11.57
2021-06-01 9940 557706 300 17425678 31.00 31.50 31.00 31.50 0.50 1.61% 31.45 8 31.55 9 11.75
2021-06-02 9940 819137 560 26076937 31.65 32.00 31.60 31.95 0.45 1.43% 31.90 4 31.95 1 11.92
2021-06-03 9940 387258 295 12280273 31.95 31.95 31.60 31.70 0.25 -0.78% 31.70 21 31.75 18 11.83
2021-06-04 9940 506009 373 15909412 31.65 31.70 31.30 31.35 0.35 -1.1% 31.35 5 31.40 15 11.70
2021-06-07 9940 1101526 413 34385394 31.40 31.50 30.80 31.25 0.10 -0.32% 31.25 1 31.30 19 11.66
2021-06-08 9940 989736 339 31082854 31.40 31.50 31.30 31.45 0.20 0.64% 31.40 5 31.45 151 11.74
2021-06-09 9940 2008794 771 63119801 31.35 31.65 31.30 31.40 0.05 -0.16% 31.35 121 31.40 146 11.72
2021-06-10 9940 2813575 1157 83815154 29.75 30.05 29.45 29.80 0.00 -5.1% 29.80 11 29.85 47 11.12
2021-06-11 9940 950902 791 28201916 29.65 29.90 29.40 29.60 0.20 -0.67% 29.60 15 29.65 11 11.04
2021-06-15 9940 927794 758 27176572 29.55 29.60 28.95 29.30 0.30 -1.01% 29.30 23 29.35 8 10.93
2021-06-16 9940 1025423 823 30643924 29.50 30.15 29.30 29.75 0.45 1.54% 29.70 4 29.80 1 11.10
2021-06-17 9940 1341648 836 40975167 29.75 31.00 29.60 30.65 0.90 3.03% 30.60 5 30.70 33 11.44
2021-06-18 9940 702632 417 21377188 30.45 30.75 30.15 30.30 0.35 -1.14% 30.25 2 30.30 5 11.31
2021-06-21 9940 681351 469 20623792 30.30 30.50 29.85 30.20 0.10 -0.33% 30.20 4 30.25 3 11.27
2021-06-22 9940 509950 334 15414988 30.20 30.60 29.95 30.10 0.10 -0.33% 30.10 6 30.15 7 11.23
2021-06-23 9940 687890 509 20891536 30.05 30.85 29.95 30.45 0.35 1.16% 30.40 2 30.45 9 11.36
2021-06-24 9940 245398 176 7501911 30.45 30.65 30.45 30.60 0.15 0.49% 30.55 13 30.60 2 11.42
2021-06-25 9940 383860 298 11640920 30.65 30.65 30.15 30.20 0.40 -1.31% 30.15 13 30.25 7 11.27
2021-06-27 9940 2000 2 66400 33.20 33.20 33.20 33.20 3.00 9.93% 0.00 13 33.20 7 12.39
2021-06-28 9940 310657 244 9325344 30.20 30.20 29.95 30.00 0.20 -9.64% 29.95 21 30.00 16 11.19
2021-06-29 9940 517414 416 15347443 30.00 30.00 29.50 29.65 0.35 -1.17% 29.65 1 29.70 8 11.06
2021-06-30 9940 394988 288 11708532 29.70 29.80 29.55 29.60 0.05 -0.17% 29.60 4 29.65 10 11.04
2021-07-01 9940 533211 440 15711892 29.90 29.90 29.30 29.35 0.25 -0.84% 29.35 63 29.50 5 10.95
2021-07-02 9940 282295 172 8363120 29.60 29.80 29.40 29.65 0.30 1.02% 29.60 3 29.65 18 11.06
2021-07-05 9940 369053 249 11011099 29.75 30.00 29.75 29.75 0.10 0.34% 29.75 2 29.85 10 11.10
2021-07-06 9940 168854 117 5029517 29.75 29.85 29.70 29.80 0.05 0.17% 29.75 19 29.80 1 11.12
2021-07-07 9940 292341 226 8714215 29.80 29.95 29.70 29.75 0.05 -0.17% 29.75 8 29.80 34 11.10
2021-07-08 9940 748952 435 22669623 29.75 30.55 29.75 30.45 0.70 2.35% 30.40 4 30.45 18 11.36
2021-07-09 9940 731114 359 22236324 30.40 30.70 30.15 30.40 0.05 -0.16% 30.40 8 30.45 1 11.34
2021-07-12 9940 799846 363 24486262 30.45 30.75 30.45 30.60 0.20 0.66% 30.55 5 30.60 26 11.42
2021-07-13 9940 1017568 625 31591899 30.70 31.40 30.65 31.05 0.45 1.47% 31.05 9 31.10 8 11.59
2021-07-14 9940 652749 283 20153165 31.10 31.10 30.60 30.90 0.15 -0.48% 30.90 5 31.05 4 11.53
2021-07-15 9940 239709 155 7406780 30.90 30.95 30.70 30.85 0.05 -0.16% 30.85 6 30.90 20 11.51
2021-07-16 9940 155175 131 4762666 30.85 30.85 30.60 30.75 0.10 -0.32% 30.65 1 30.75 3 11.47
2021-07-19 9940 293361 196 8994290 30.60 30.85 30.60 30.70 0.05 -0.16% 30.65 5 30.70 21 11.46
2021-07-20 9940 374733 261 11349884 30.50 30.60 30.10 30.20 0.50 -1.63% 30.20 14 30.25 11 11.27
2021-07-21 9940 388325 354 11728461 30.40 30.70 30.00 30.45 0.25 0.83% 30.35 6 30.45 5 11.36
2021-07-22 9940 260000 166 7921950 30.45 30.65 30.30 30.40 0.05 -0.16% 30.35 2 30.40 2 11.34
2021-07-23 9940 255364 170 7816239 30.40 30.75 30.40 30.55 0.15 0.49% 30.55 5 30.60 7 11.40
2021-07-26 9940 286257 193 8732650 30.55 30.75 30.30 30.30 0.25 -0.82% 30.30 3 30.45 2 11.31
2021-07-27 9940 194960 131 5933131 30.30 30.55 30.30 30.35 0.05 0.17% 30.35 53 30.40 1 11.32
2021-07-28 9940 369496 299 11205049 30.50 30.55 30.15 30.30 0.05 -0.16% 30.30 2 30.35 3 11.31
2021-07-29 9940 93547 87 2832122 30.20 30.45 30.20 30.25 0.05 -0.17% 30.25 14 30.30 6 11.29
2021-07-30 9940 175282 110 5308841 30.25 30.50 30.15 30.25 0.00 0% 30.25 2 30.30 5 11.29
2021-08-02 9940 355578 206 10805790 30.45 30.60 30.15 30.50 0.25 0.83% 30.50 17 30.55 2 11.38
2021-08-03 9940 395284 256 12166068 30.60 31.00 30.55 30.80 0.30 0.98% 30.80 11 30.85 2 11.49
2021-08-04 9940 376729 283 11704067 30.80 31.35 30.70 31.15 0.35 1.14% 31.15 13 31.20 26 11.62
2021-08-05 9940 142734 144 4420507 31.15 31.15 30.85 31.00 0.15 -0.48% 30.95 2 31.00 5 11.57
2021-08-06 9940 251688 180 7734648 31.00 31.00 30.60 30.70 0.30 -0.97% 30.70 5 30.75 8 11.46
2021-08-09 9940 401715 261 12357321 30.70 31.10 30.45 30.95 0.25 0.81% 30.90 5 31.00 19 11.55
2021-08-10 9940 310720 204 9611576 30.70 31.10 30.70 31.00 0.05 0.16% 30.95 1 31.00 5 11.57
2021-08-11 9940 1048494 560 32711116 30.95 31.40 30.85 31.15 0.15 0.48% 31.15 5 31.20 2 10.82
2021-08-12 9940 430110 332 13491759 31.15 31.50 31.10 31.35 0.20 0.64% 31.30 24 31.35 3 10.89
2021-08-13 9940 326739 210 10117351 31.35 31.35 30.85 30.85 0.50 -1.59% 30.85 1 30.90 8 10.71
2021-08-16 9940 409002 273 12455513 30.80 30.80 30.25 30.45 0.40 -1.3% 30.40 9 30.45 2 10.57
2021-08-17 9940 262030 185 7933315 30.60 30.60 30.10 30.20 0.25 -0.82% 30.15 18 30.20 1 10.49
2021-08-18 9940 207682 181 6271367 30.20 30.45 30.00 30.45 0.25 0.83% 30.40 1 30.45 5 10.57
2021-08-19 9940 581140 400 17423281 30.45 30.45 29.75 29.85 0.60 -1.97% 29.80 11 29.85 2 10.36
2021-08-20 9940 516705 332 15316711 30.05 30.10 29.50 29.60 0.25 -0.84% 29.60 52 29.65 5 10.28
2021-08-23 9940 171559 150 5165925 29.90 30.25 29.90 30.20 0.60 2.03% 30.10 1 30.25 8 10.49
2021-08-24 9940 364316 224 11114559 30.50 30.65 30.25 30.60 0.40 1.32% 30.55 9 30.60 3 10.62
2021-08-25 9940 125507 113 3836559 30.60 30.70 30.45 30.60 0.00 0% 30.55 8 30.65 7 10.62
2021-08-26 9940 242352 186 7373250 30.80 30.80 30.20 30.25 0.35 -1.14% 30.25 16 30.30 1 10.50
2021-08-27 9940 183417 124 5599698 30.25 30.65 30.25 30.60 0.35 1.16% 30.55 4 30.60 16 10.62
2021-08-30 9940 350027 203 10778966 30.60 30.90 30.60 30.90 0.30 0.98% 30.80 10 30.90 24 10.73
2021-08-31 9940 317018 247 9798773 30.75 31.20 30.65 31.15 0.25 0.81% 31.00 11 31.15 10 10.82
2021-09-01 9940 341455 238 10616778 31.10 31.30 30.90 31.30 0.15 0.48% 31.25 15 31.30 11 10.87
2021-09-02 9940 279601 180 8731719 31.30 31.35 31.15 31.15 0.15 -0.48% 31.10 14 31.15 1 10.82
2021-09-03 9940 411802 267 12899979 31.15 31.45 31.15 31.40 0.25 0.8% 31.35 1 31.40 18 10.90
2021-09-06 9940 193242 171 6033753 31.40 31.40 30.95 31.10 0.30 -0.96% 31.10 1 31.15 2 10.80
2021-09-07 9940 163093 117 5037709 31.10 31.10 30.75 30.80 0.30 -0.96% 30.75 11 30.80 7 10.69
2021-09-08 9940 380832 246 11677507 30.80 30.95 30.30 30.35 0.45 -1.46% 30.35 12 30.45 8 10.54
2021-09-09 9940 326091 190 9978163 30.30 30.95 30.30 30.50 0.15 0.49% 30.50 9 30.55 3 10.59
2021-09-10 9940 242144 162 7478851 30.70 31.00 30.60 31.00 0.50 1.64% 30.95 30 31.00 6 10.76
2021-09-13 9940 614860 408 19297020 31.10 31.50 31.10 31.40 0.40 1.29% 31.40 13 31.45 28 10.90
2021-09-14 9940 684770 439 21634727 31.40 31.80 31.35 31.55 0.15 0.48% 31.55 3 31.60 30 10.95
2021-09-15 9940 455125 448 14161192 31.60 31.60 30.85 30.90 0.65 -2.06% 30.90 2 31.10 2 10.73
2021-09-16 9940 230780 271 7119477 31.20 31.20 30.70 30.85 0.05 -0.16% 30.75 24 30.85 11 10.71
2021-09-17 9940 202000 128 6286700 30.85 31.35 30.75 31.35 0.50 1.62% 31.05 1 31.35 14 10.89
2021-09-22 9940 665618 515 20354694 30.80 30.85 30.40 30.45 0.90 -2.87% 30.40 30 30.45 2 10.57
2021-09-23 9940 231842 170 7127376 30.60 30.90 30.60 30.80 0.35 1.15% 30.70 4 30.80 1 10.69
2021-09-24 9940 235277 181 7284826 30.95 31.20 30.75 31.00 0.20 0.65% 30.85 1 31.00 3 10.76
2021-09-27 9940 453605 294 14059603 31.00 31.20 30.80 31.05 0.05 0.16% 30.90 11 31.05 3 10.78
2021-09-28 9940 601598 484 18847659 31.05 31.50 30.95 31.50 0.45 1.45% 31.45 16 31.50 87 10.94
2021-09-29 9940 595938 494 18630973 31.35 31.50 31.10 31.10 0.40 -1.27% 31.10 33 31.15 5 10.80
2021-09-30 9940 246485 186 7679748 31.15 31.30 31.05 31.20 0.10 0.32% 31.20 3 31.30 10 10.83
2021-10-01 9940 505874 390 15577999 31.15 31.20 30.65 30.80 0.40 -1.28% 30.80 4 30.85 8 10.69
2021-10-04 9940 460148 346 14282877 30.80 31.20 30.80 31.00 0.20 0.65% 30.95 4 31.00 3 10.76
2021-10-05 9940 440359 370 13643758 30.80 31.25 30.70 31.20 0.20 0.65% 31.20 16 31.25 19 10.83
2021-10-06 9940 459947 412 14349257 31.30 31.35 31.05 31.30 0.10 0.32% 31.25 1 31.30 20 10.87
2021-10-07 9940 1176800 800 37174876 31.40 31.80 31.35 31.45 0.15 0.48% 31.40 29 31.45 16 10.92
2021-10-08 9940 594301 435 18809614 31.55 31.80 31.45 31.75 0.30 0.95% 31.65 1 31.75 34 11.02
2021-10-12 9940 3117264 2428 101972884 31.70 33.60 31.55 33.55 1.80 5.67% 33.50 5 33.55 25 11.65
2021-10-13 9940 1546454 1268 51551203 33.80 33.85 32.75 33.30 0.25 -0.75% 33.25 3 33.30 14 11.56
2021-10-14 9940 963008 870 31933778 33.30 33.75 32.65 32.75 0.55 -1.65% 32.75 2 32.80 8 11.37
2021-10-15 9940 854947 852 28371481 33.00 33.45 32.80 33.35 0.60 1.83% 33.30 1 33.35 46 11.58
2021-10-18 9940 1394493 938 47384106 33.35 34.30 33.30 34.05 0.70 2.1% 34.00 2 34.05 17 11.82
2021-10-19 9940 925113 737 31486154 34.35 34.55 33.45 34.00 0.05 -0.15% 34.00 8 34.05 29 11.81
2021-10-20 9940 1003540 782 33463738 33.95 33.95 33.05 33.15 0.85 -2.5% 33.15 1 33.20 9 11.51
2021-10-21 9940 4008000 1910 137872948 33.25 35.00 33.15 35.00 1.85 5.58% 35.00 1 35.05 7 12.15
2021-10-22 9940 921089 803 31729753 34.85 34.85 34.10 34.50 0.50 -1.43% 34.45 35 34.50 13 11.98
2021-10-25 9940 430136 370 14765494 34.50 34.60 34.05 34.45 0.05 -0.14% 34.40 10 34.45 6 11.96
2021-10-26 9940 674165 471 22986921 34.60 34.60 33.80 33.95 0.50 -1.45% 33.95 12 34.00 6 11.79
2021-10-27 9940 409337 395 13807343 33.95 34.00 33.50 33.80 0.15 -0.44% 33.80 7 33.90 1 11.74
2021-10-28 9940 389159 314 12980335 33.65 33.65 33.10 33.50 0.30 -0.89% 33.45 6 33.50 5 11.63
2021-10-29 9940 360692 268 12007354 33.50 33.55 33.10 33.30 0.20 -0.6% 33.25 16 33.30 7 11.56
2021-11-01 9940 445215 264 14858536 33.35 33.55 33.20 33.35 0.05 0.15% 33.30 10 33.35 1 11.58
2021-11-02 9940 870728 560 28769534 33.30 33.45 32.60 32.70 0.65 -1.95% 32.70 22 32.80 1 11.35
2021-11-03 9940 424711 409 13941437 32.70 33.10 32.60 33.00 0.30 0.92% 33.00 8 33.05 4 11.46
2021-11-04 9940 423351 319 14029301 33.30 33.75 32.85 32.85 0.15 -0.45% 32.85 14 32.90 1 11.41
2021-11-05 9940 723249 477 23421650 32.80 32.85 32.25 32.35 0.50 -1.52% 32.35 4 32.40 25 11.23
2021-11-08 9940 480681 475 15744712 32.30 33.15 32.20 32.95 0.60 1.85% 32.90 8 32.95 12 11.44
2021-11-09 9940 276450 238 9057678 32.85 32.90 32.60 32.80 0.15 -0.46% 32.80 10 32.85 4 11.39
2021-11-10 9940 564495 402 18752508 32.70 33.45 32.70 33.20 0.40 1.22% 33.15 7 33.20 3 11.53
2021-11-11 9940 235711 201 7861896 33.20 33.50 33.10 33.35 0.15 0.45% 33.35 1 33.40 12 10.72
2021-11-12 9940 317519 279 10557100 33.35 33.45 33.05 33.40 0.05 0.15% 33.35 11 33.40 4 10.74
2021-11-15 9940 465016 339 15689106 33.40 33.90 33.40 33.70 0.30 0.9% 33.70 4 33.75 5 10.84
2021-11-16 9940 367809 298 12374033 34.00 34.00 33.50 33.65 0.05 -0.15% 33.55 3 33.65 8 10.82
2021-11-17 9940 368719 268 12332127 33.60 33.75 33.30 33.60 0.05 -0.15% 33.60 18 33.65 18 10.80
2021-11-18 9940 241353 180 8107788 33.60 33.85 33.45 33.65 0.05 0.15% 33.60 52 33.65 7 10.82
2021-11-19 9940 284241 162 9544730 33.65 33.65 33.50 33.55 0.10 -0.3% 33.50 31 33.55 5 10.79
2021-11-22 9940 428940 287 14508843 33.55 33.95 33.55 33.85 0.30 0.89% 33.80 6 33.85 2 10.88
2021-11-23 9940 289123 207 9704859 33.75 33.75 33.40 33.50 0.35 -1.03% 33.45 8 33.50 3 10.77
2021-11-24 9940 162424 127 5444196 33.45 33.70 33.35 33.65 0.15 0.45% 33.60 1 33.65 10 10.82
2021-11-25 9940 105767 101 3552096 33.65 33.65 33.55 33.65 0.00 0% 33.60 8 33.65 2 10.82
2021-11-26 9940 812538 762 27022560 33.60 33.60 33.00 33.30 0.35 -1.04% 33.25 10 33.30 1 10.71
2021-11-29 9940 526485 465 17373278 33.00 33.35 32.55 33.30 0.00 0% 33.30 5 33.35 7 10.71
2021-11-30 9940 519239 295 17065154 33.30 33.40 32.50 32.50 0.80 -2.4% 32.50 27 33.15 3 10.45
2021-12-01 9940 289168 173 9523603 32.55 33.15 32.55 33.05 0.55 1.69% 33.00 6 33.05 1 10.63
2021-12-02 9940 125783 291 4142509 33.05 33.10 32.85 32.90 0.15 -0.45% 32.85 14 32.90 1 10.58
2021-12-03 9940 158838 129 5236472 33.00 33.10 32.85 32.95 0.05 0.15% 32.90 11 32.95 6 10.59
2021-12-06 9940 222383 161 7300395 32.90 32.95 32.70 32.85 0.10 -0.3% 32.85 1 32.90 15 10.56
2021-12-07 9940 209840 137 6887668 32.75 33.00 32.75 32.85 0.00 0% 32.85 2 32.90 26 10.56
2021-12-08 9940 355630 192 11702740 32.95 33.15 32.80 33.10 0.25 0.76% 32.95 5 33.10 10 10.64
2021-12-09 9940 224598 146 7450732 33.10 33.25 33.10 33.20 0.10 0.3% 33.15 3 33.20 6 10.68
2021-12-10 9940 176128 125 5843091 33.20 33.25 33.15 33.25 0.05 0.15% 33.20 17 33.25 3 10.69
2021-12-13 9940 519733 425 17390067 33.20 33.65 33.10 33.55 0.30 0.9% 33.55 2 33.60 3 10.79
2021-12-14 9940 1045853 892 35454571 33.95 34.30 33.55 33.60 0.05 0.15% 33.60 15 33.70 3 10.80
2021-12-15 9940 701145 577 23763303 33.60 34.00 33.60 34.00 0.40 1.19% 33.95 4 34.00 36 10.93
2021-12-16 9940 2769479 1825 96862163 34.00 35.45 34.00 35.40 1.40 4.12% 35.35 9 35.40 12 11.38
2021-12-17 9940 4594348 2962 167349509 35.40 37.20 35.20 36.60 1.20 3.39% 36.50 12 36.60 16 11.77
2021-12-20 9940 2209455 1522 80821937 36.75 37.05 35.80 36.95 0.35 0.96% 36.90 1 36.95 14 11.88
2021-12-21 9940 1755924 1641 64225393 37.00 37.70 36.05 36.40 0.55 -1.49% 36.40 7 36.50 14 11.70
2021-12-22 9940 1282885 1704 46171674 36.40 36.65 35.60 35.75 0.65 -1.79% 35.70 22 35.75 32 11.50
2021-12-23 9940 1173124 939 42692269 36.10 36.75 36.00 36.60 0.85 2.38% 36.55 7 36.60 19 11.77
2021-12-24 9940 529671 818 19258084 37.00 37.00 36.05 36.20 0.40 -1.09% 36.20 3 36.25 7 11.64
2021-12-27 9940 768942 1158 27422300 36.00 36.15 35.35 35.55 0.65 -1.8% 35.55 4 35.60 3 11.43
2021-12-28 9940 628136 732 22096258 35.80 35.80 35.05 35.15 0.40 -1.13% 35.10 7 35.15 7 11.30
2021-12-29 9940 330672 325 11671958 35.15 35.55 35.15 35.25 0.10 0.28% 35.25 12 35.35 3 11.33
2021-12-30 9940 465927 561 16337820 35.35 35.35 34.95 35.05 0.20 -0.57% 35.05 16 35.10 18 11.27