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　　34.50
0
0%		34.40
-0.1
-0.29%		34.80
0.4
1.16%		34.60
-0.2
-0.57%		34.50
-0.1
-0.29%		 　34.60
0.1
0.29%		35.45
0.85
2.46%		35.65
0.2
0.56%		35.35
-0.3
-0.84%		34.70
-0.65
-1.84%		 　34.45
-0.25
-0.72%		34.50
0.05
0.15%		34.40
-0.1
-0.29%		34.75
0.35
1.02%		34.50
-0.25
-0.72%		 　34.50
0
0%		34.00
-0.5
-1.45%		34.40
0.4
1.18%		 34.7
2 月　　　　　　34.90
0.5
1.45%		34.80
-0.1
-0.29%		35.50
0.7
2.01%		35.20
-0.3
-0.85%		35.10
-0.1
-0.28%		 　34.50
-0.6
-1.71%		34.45
-0.05
-0.14%		34.75
0.3
0.87%		34.80
0.05
0.14%		34.65
-0.15
-0.43%		 　34.95
0.3
0.87%		34.50
-0.45
-1.29%		34.75
0.25
0.72%		33.90
-0.85
-2.45%		33.90
0
0%		 34.84
3 月35.20
1.3
3.83%		35.45
0.25
0.71%		35.20
-0.25
-0.71%		 　　34.90
-0.3
-0.85%		34.75
-0.15
-0.43%		35.20
0.45
1.29%		35.55
0.35
0.99%		35.45
-0.1
-0.28%		 　35.85
0.4
1.13%		35.50
-0.35
-0.98%		35.40
-0.1
-0.28%		35.80
0.4
1.13%		35.80
0
0%		 　35.95
0.15
0.42%		35.80
-0.15
-0.42%		36.70
0.9
2.51%		36.80
0.1
0.27%		36.95
0.15
0.41%		 　36.85
-0.1
-0.27%		36.90
0.05
0.14%		36.85
-0.05
-0.14%		36.95
0.1
0.27%		35.9
4 月36.70
-0.25
-0.68%		 　　　36.70
0
0%		36.35
-0.35
-0.95%		36.80
0.45
1.24%		 　36.05
-0.75
-2.04%		36.10
0.05
0.14%		36.35
0.25
0.69%		35.85
-0.5
-1.38%		35.50
-0.35
-0.98%		 　35.50
0
0%		35.55
0.05
0.14%		36.00
0.45
1.27%		36.25
0.25
0.69%		35.65
-0.6
-1.66%		 　34.95
-0.7
-1.96%		35.00
0.05
0.14%		35.00
0
0%		35.15
0.15
0.43%		35.30
0.15
0.43%		 35.76
5 月　　35.00
-0.3
-0.85%		35.10
0.1
0.29%		35.30
0.2
0.57%		34.85
-0.45
-1.27%		 　34.20
-0.65
-1.87%		34.55
0.35
1.02%		34.05
-0.5
-1.45%		33.10
-0.95
-2.79%		33.30
0.2
0.6%		 　33.45
0.15
0.45%		33.45
0
0%		33.60
0.15
0.45%		33.30
-0.3
-0.89%		33.90
0.6
1.8%		 　34.10
0.2
0.59%		34.05
-0.05
-0.15%		34.30
0.25
0.73%		34.40
0.1
0.29%		34.80
0.4
1.16%		 　35.15
0.35
1.01%		35.10
-0.05
-0.14%		34.24
6 月35.10
0
0%		34.95
-0.15
-0.43%		 　　34.80
-0.15
-0.43%		34.80
0
0%		32.05
-2.75
-7.9%		31.80
-0.25
-0.78%		31.55
-0.25
-0.79%		 　30.75
-0.8
-2.54%		30.65
-0.1
-0.33%		30.80
0.15
0.49%		30.70
-0.1
-0.32%		30.75
0.05
0.16%		 　30.45
-0.3
-0.98%		31.65
1.2
3.94%		31.45
-0.2
-0.63%		31.65
0.2
0.64%		31.75
0.1
0.32%		 　31.55
-0.2
-0.63%		31.10
-0.45
-1.43%		31.00
-0.1
-0.32%		30.45
-0.55
-1.77%		 31.82
7 月29.95
-0.5
-1.64%		 　30.00
0.05
0.17%		30.35
0.35
1.17%		29.65
-0.7
-2.31%		29.85
0.2
0.67%		30.95
1.1
3.69%		 　31.05
0.1
0.32%		31.15
0.1
0.32%		31.85
0.7
2.25%		32.10
0.25
0.78%		31.75
-0.35
-1.09%		 　31.45
-0.3
-0.94%		31.90
0.45
1.43%		31.35
-0.55
-1.72%		31.20
-0.15
-0.48%		31.15
-0.05
-0.16%		 　30.90
-0.25
-0.8%		30.80
-0.1
-0.32%		30.70
-0.1
-0.32%		30.50
-0.2
-0.65%		30.50
0
0%		 30.86
8 月30.30
-0.2
-0.66%		29.95
-0.35
-1.16%		29.95
0
0%		29.75
-0.2
-0.67%		30.30
0.55
1.85%		 　30.60
0.3
0.99%		30.60
0
0%		30.45
-0.15
-0.49%		30.45
0
0%		30.95
0.5
1.64%		 　30.90
-0.05
-0.16%		30.85
-0.05
-0.16%		31.20
0.35
1.13%		30.75
-0.45
-1.44%		30.55
-0.2
-0.65%		 　30.90
0.35
1.15%		30.85
-0.05
-0.16%		30.80
-0.05
-0.16%		30.85
0.05
0.16%		31.00
0.15
0.49%		 　30.50
-0.5
-1.61%		30.70
0.2
0.66%		31.10
0.4
1.3%		30.64
9 月31.60
0.5
1.61%		31.35
-0.25
-0.79%		 　31.30
-0.05
-0.16%		31.45
0.15
0.48%		30.65
-0.8
-2.54%		31.00
0.35
1.14%		 　　30.90
-0.1
-0.32%		31.45
0.55
1.78%		31.45
0
0%		31.15
-0.3
-0.95%		31.50
0.35
1.12%		 　31.50
0
0%		31.50
0
0%		30.50
-1
-3.17%		30.35
-0.15
-0.49%		30.10
-0.25
-0.82%		 　30.05
-0.05
-0.17%		29.90
-0.15
-0.5%		29.40
-0.5
-1.67%		29.50
0.1
0.34%		29.20
-0.3
-1.02%		 30.72
10 月　　29.15
-0.05
-0.17%		29.35
0.2
0.69%		29.10
-0.25
-0.85%		29.10
0
0%		29.25
0.15
0.52%		 　　28.90
-0.35
-1.2%		29.25
0.35
1.21%		28.90
-0.35
-1.2%		29.05
0.15
0.52%		 　28.80
-0.25
-0.86%		28.80
0
0%		28.50
-0.3
-1.04%		27.50
-1
-3.51%		27.55
0.05
0.18%		 　28.20
0.65
2.36%		28.20
0
0%		28.20
0
0%		28.80
0.6
2.13%		28.10
-0.7
-2.43%		 28.05
-0.05
-0.18%		28.59
11 月28.15
0.1
0.36%		28.30
0.15
0.53%		28.05
-0.25
-0.88%		28.30
0.25
0.89%		 　28.45
0.15
0.53%		28.90
0.45
1.58%		29.15
0.25
0.87%		29.10
-0.05
-0.17%		29.00
-0.1
-0.34%		 　29.00
0
0%		29.25
0.25
0.86%		28.20
-1.05
-3.59%		28.65
0.45
1.6%		28.90
0.25
0.87%		 　28.90
0
0%		28.90
0
0%		29.00
0.1
0.35%		29.10
0.1
0.34%		29.05
-0.05
-0.17%		 　28.95
-0.1
-0.34%		29.00
0.05
0.17%		29.20
0.2
0.69%		 28.82
12 月29.30
0.1
0.34%		29.10
-0.2
-0.68%		 　28.95
-0.15
-0.52%		28.55
-0.4
-1.38%		28.85
0.3
1.05%		28.65
-0.2
-0.69%		28.80
0.15
0.52%		 　28.60
-0.2
-0.69%		38.05
9.45
33.04%		28.40
-9.65
-25.36%		28.05
-0.35
-1.23%		27.65
-0.4
-1.43%		 　27.55
-0.1
-0.36%		27.05
-0.5
-1.81%		26.80
-0.25
-0.92%		27.25
0.45
1.68%		27.20
-0.05
-0.18%		 　27.10
-0.1
-0.37%		27.00
-0.1
-0.37%		26.85
-0.15
-0.56%		26.70
-0.15
-0.56%		26.90
0.2
0.75%		　28.29

說明:最高漲幅:33.04%最低跌幅:-25.36% 最高價:38.05最低價:26.70平均價:32.04,灰色底表示週末,漲126天(53)元,跌153天(-55.95)元,平盤30天
33%=1,4%=9,3%=1,2%=14,1%=62,0%=69,-0%=1,-1%=1,-2%=2,-3%=5,-4%=21,-5%=55,-6%=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
2022-01-03 9940 1174403 928 40524232 35.05 35.05 34.15 34.50 0.55 0% 34.45 2 34.55 12 11.09
2022-01-04 9940 374071 304 12892125 34.80 34.80 34.20 34.40 0.10 -0.29% 34.40 52 34.55 1 11.06
2022-01-05 9940 524330 331 18153391 34.30 34.80 34.30 34.80 0.40 1.16% 34.75 6 34.80 2 11.19
2022-01-06 9940 372644 283 12872887 34.60 34.70 34.45 34.60 0.20 -0.57% 34.60 6 34.65 1 11.13
2022-01-07 9940 446376 420 15381551 34.65 34.80 34.25 34.50 0.10 -0.29% 34.50 3 34.55 9 11.09
2022-01-10 9940 275761 192 9525355 34.45 34.75 34.30 34.60 0.10 0.29% 34.60 2 34.65 10 11.13
2022-01-11 9940 955273 907 33769028 34.70 35.80 34.70 35.45 0.85 2.46% 35.45 5 35.55 4 11.40
2022-01-12 9940 975870 898 34936552 35.75 36.25 35.55 35.65 0.20 0.56% 35.65 6 35.70 19 11.46
2022-01-13 9940 316996 564 11242493 35.65 35.70 35.35 35.35 0.30 -0.84% 35.35 16 35.55 2 11.37
2022-01-14 9940 738583 691 25776013 35.15 35.30 34.60 34.70 0.65 -1.84% 34.70 10 34.75 3 11.16
2022-01-17 9940 264235 234 9096058 34.75 34.75 34.25 34.45 0.25 -0.72% 34.40 18 34.45 3 11.08
2022-01-18 9940 273312 186 9436133 34.45 34.70 34.45 34.50 0.05 0.15% 34.50 18 34.65 9 11.09
2022-01-19 9940 468027 349 16086634 34.35 34.50 34.25 34.40 0.10 -0.29% 34.30 5 34.40 12 11.06
2022-01-20 9940 492948 295 16971538 34.40 34.75 34.20 34.75 0.35 1.02% 34.70 1 34.75 3 11.17
2022-01-21 9940 468799 431 16165379 34.50 34.65 34.40 34.50 0.25 -0.72% 34.45 2 34.50 34 11.09
2022-01-24 9940 386580 278 13250075 34.25 34.50 34.15 34.50 0.00 0% 34.45 5 34.50 7 11.09
2022-01-25 9940 643020 782 21857010 34.20 34.40 33.75 34.00 0.50 -1.45% 33.95 10 34.00 1 10.93
2022-01-26 9940 313060 241 10692665 33.90 34.45 33.70 34.40 0.40 1.18% 34.35 7 34.40 1 11.06
2022-02-07 9940 488444 460 16938712 34.35 34.90 34.15 34.90 0.50 1.45% 34.80 2 34.90 21 11.22
2022-02-08 9940 216015 370 7493891 34.85 34.85 34.50 34.80 0.10 -0.29% 34.75 4 34.80 3 11.19
2022-02-09 9940 604306 559 21241586 34.70 35.50 34.65 35.50 0.70 2.01% 35.45 10 35.50 4 11.41
2022-02-10 9940 362576 267 12788667 35.45 35.50 35.10 35.20 0.30 -0.85% 35.15 7 35.25 1 11.32
2022-02-11 9940 333903 206 11708218 35.15 35.40 34.80 35.10 0.10 -0.28% 35.10 12 35.20 3 11.29
2022-02-14 9940 335502 764 11621588 34.80 34.80 34.40 34.50 0.60 -1.71% 34.50 10 34.60 2 11.09
2022-02-15 9940 232351 194 8006388 34.50 34.60 34.35 34.45 0.05 -0.14% 34.45 1 34.50 1 11.08
2022-02-16 9940 292114 668 10139256 34.50 35.00 34.50 34.75 0.30 0.87% 34.75 4 34.90 2 11.17
2022-02-17 9940 283666 292 9898561 34.70 35.05 34.70 34.80 0.05 0.14% 34.80 2 34.95 4 11.19
2022-02-18 9940 298417 440 10334137 34.75 34.80 34.50 34.65 0.15 -0.43% 34.65 1 34.70 2 11.14
2022-02-21 9940 257669 587 8947685 34.50 34.95 34.50 34.95 0.30 0.87% 34.85 6 34.95 8 11.24
2022-02-22 9940 485184 724 16711046 34.90 34.95 34.25 34.50 0.45 -1.29% 34.50 4 34.55 10 11.09
2022-02-23 9940 165346 225 5728332 34.55 34.90 34.55 34.75 0.25 0.72% 34.65 5 34.75 2 11.17
2022-02-24 9940 701846 541 23974022 34.45 34.50 33.85 33.90 0.85 -2.45% 33.90 1 33.95 1 10.90
2022-02-25 9940 287929 233 9775535 33.95 34.10 33.85 33.90 0.00 0% 33.90 9 33.95 2 10.90
2022-03-01 9940 1900341 1300 67600225 35.90 36.40 35.00 35.20 1.30 3.83% 35.20 9 35.25 1 11.32
2022-03-02 9940 722000 582 25429200 35.25 35.60 34.90 35.45 0.25 0.71% 35.40 14 35.45 25 11.40
2022-03-03 9940 551000 443 19471700 35.45 35.70 35.20 35.20 0.25 -0.71% 35.20 52 35.30 5 11.32
2022-03-07 9940 691545 490 23956184 34.90 34.95 34.50 34.90 0.15 -0.85% 34.85 6 34.90 8 11.22
2022-03-08 9940 668859 439 23279945 34.80 35.25 34.60 34.75 0.15 -0.43% 34.70 12 34.75 3 11.17
2022-03-09 9940 540031 427 18876570 34.85 35.25 34.70 35.20 0.45 1.29% 35.20 3 35.25 31 11.32
2022-03-10 9940 597734 668 21253690 35.10 35.75 35.10 35.55 0.35 0.99% 35.55 2 35.60 5 11.43
2022-03-11 9940 326000 227 11565900 35.35 35.70 35.35 35.45 0.10 -0.28% 35.40 24 35.45 5 11.40
2022-03-14 9940 506000 296 18107400 35.50 35.90 35.50 35.85 0.40 1.13% 35.80 17 35.85 47 11.53
2022-03-15 9940 391000 265 13894550 35.85 35.85 35.40 35.50 0.35 -0.98% 35.45 4 35.50 1 11.41
2022-03-16 9940 432000 293 15279250 35.60 35.60 35.20 35.40 0.10 -0.28% 35.35 2 35.40 14 11.38
2022-03-17 9940 593000 385 21213950 35.50 35.95 35.45 35.80 0.40 1.13% 35.75 3 35.80 36 11.51
2022-03-18 9940 307000 158 10981450 35.80 35.85 35.70 35.80 0.00 0% 35.75 20 35.80 7 11.51
2022-03-21 9940 277000 180 9954950 35.90 36.15 35.85 35.95 0.15 0.42% 35.95 1 36.00 65 11.56
2022-03-22 9940 151000 110 5404750 35.95 35.95 35.70 35.80 0.15 -0.42% 35.75 3 35.80 22 11.51
2022-03-23 9940 1052000 700 38385550 36.00 36.80 36.00 36.70 0.90 2.51% 36.70 12 36.75 27 11.50
2022-03-24 9940 682000 407 25161000 36.60 37.15 36.55 36.80 0.10 0.27% 36.80 6 36.85 25 11.54
2022-03-25 9940 737000 369 27057100 36.75 36.95 36.55 36.95 0.15 0.41% 36.95 7 37.00 43 11.58
2022-03-28 9940 656000 336 24081600 36.75 37.00 36.50 36.85 0.10 -0.27% 36.85 3 36.90 11 11.55
2022-03-29 9940 228000 163 8413950 36.95 37.00 36.80 36.90 0.05 0.14% 36.85 16 36.90 22 11.57
2022-03-30 9940 435000 286 15982900 36.95 37.00 36.55 36.85 0.05 -0.14% 36.80 2 36.85 1 11.55
2022-03-31 9940 260000 187 9590250 36.90 36.95 36.80 36.95 0.10 0.27% 36.90 4 36.95 29 11.58
2022-04-01 9940 337000 200 12405400 36.95 36.95 36.70 36.70 0.25 -0.68% 36.65 11 36.70 2 11.50
2022-04-06 9940 517000 286 18857200 36.60 36.70 36.25 36.70 0.00 0% 36.55 2 36.70 5 11.50
2022-04-07 9940 462041 337 16865772 36.65 36.80 36.30 36.35 0.35 -0.95% 36.30 36 36.35 9 11.40
2022-04-08 9940 551000 283 20194700 36.50 36.90 36.40 36.80 0.45 1.24% 36.75 5 36.80 2 11.54
2022-04-11 9940 562000 333 20392300 36.85 36.90 36.05 36.05 0.75 -2.04% 36.05 43 36.10 1 11.30
2022-04-12 9940 318000 200 11473600 36.00 36.40 35.85 36.10 0.05 0.14% 36.10 15 36.15 5 11.32
2022-04-13 9940 202000 143 7308450 36.05 36.40 36.05 36.35 0.25 0.69% 36.30 1 36.35 1 11.40
2022-04-14 9940 199000 154 7170950 36.45 36.45 35.85 35.85 0.50 -1.38% 35.85 17 36.00 1 11.24
2022-04-15 9940 279000 204 9938300 35.85 35.85 35.50 35.50 0.35 -0.98% 35.50 19 35.55 2 11.13
2022-04-18 9940 300000 199 10602400 35.50 35.60 35.20 35.50 0.00 0% 35.45 1 35.50 15 11.13
2022-04-19 9940 218228 185 7730651 35.50 35.55 35.35 35.55 0.05 0.14% 35.55 17 35.60 2 11.14
2022-04-20 9940 571000 371 20523500 35.55 36.50 35.30 36.00 0.45 1.27% 36.00 3 36.05 1 11.29
2022-04-21 9940 333569 338 12088078 36.00 36.45 35.85 36.25 0.25 0.69% 36.25 7 36.30 13 11.36
2022-04-22 9940 318000 220 11374200 35.85 35.85 35.65 35.65 0.60 -1.66% 35.65 6 35.75 8 11.18
2022-04-25 9940 498000 342 17437800 35.40 35.40 34.75 34.95 0.70 -1.96% 34.95 6 35.00 8 10.96
2022-04-26 9940 235000 148 8239950 35.00 35.20 34.95 35.00 0.05 0.14% 35.00 1 35.05 1 10.97
2022-04-27 9940 378792 344 13214628 34.90 35.30 34.70 35.00 0.00 0% 34.90 3 35.00 11 10.97
2022-04-28 9940 231000 140 8102850 34.90 35.30 34.90 35.15 0.15 0.43% 35.10 2 35.15 2 11.02
2022-04-29 9940 147000 102 5177350 35.05 35.40 35.05 35.30 0.15 0.43% 35.20 4 35.30 42 11.07
2022-05-03 9940 216000 150 7545450 35.25 35.25 34.80 35.00 0.30 -0.85% 35.00 6 35.05 16 10.97
2022-05-04 9940 122000 94 4270400 34.95 35.20 34.90 35.10 0.10 0.29% 35.05 1 35.10 5 11.00
2022-05-05 9940 359000 161 12626050 35.10 35.30 35.00 35.30 0.20 0.57% 35.15 5 35.30 16 11.07
2022-05-06 9940 255000 159 8877150 34.65 34.90 34.65 34.85 0.45 -1.27% 34.85 3 34.90 2 10.92
2022-05-09 9940 394649 324 13559088 34.65 34.65 34.20 34.20 0.65 -1.87% 34.20 16 34.25 4 10.72
2022-05-10 9940 295000 191 10073850 34.05 34.55 33.90 34.55 0.35 1.02% 34.50 2 34.55 1 10.83
2022-05-11 9940 286000 178 9751850 34.20 34.30 33.95 34.05 0.50 -1.45% 34.05 2 34.10 3 10.67
2022-05-12 9940 423000 292 14180050 33.90 33.95 33.05 33.10 0.95 -2.79% 33.10 1 33.15 3 10.38
2022-05-13 9940 353000 251 11770550 32.95 33.60 32.95 33.30 0.20 0.6% 33.25 1 33.30 20 10.37
2022-05-16 9940 301000 229 10038750 33.50 33.65 33.15 33.45 0.15 0.45% 33.40 2 33.45 1 10.42
2022-05-17 9940 285000 225 9525200 33.40 33.55 33.20 33.45 0.00 0% 33.40 3 33.45 3 10.42
2022-05-18 9940 428000 347 14339300 33.40 33.90 33.30 33.60 0.15 0.45% 33.55 2 33.70 1 10.47
2022-05-19 9940 247000 208 8212400 33.45 33.45 33.20 33.30 0.30 -0.89% 33.30 12 33.35 2 10.37
2022-05-20 9940 313000 196 10581700 33.50 34.20 33.45 33.90 0.60 1.8% 33.90 4 33.95 18 10.56
2022-05-23 9940 371000 218 12611600 34.05 34.20 33.90 34.10 0.20 0.59% 34.05 5 34.10 13 10.62
2022-05-24 9940 230201 187 7826072 34.05 34.30 33.85 34.05 0.05 -0.15% 34.05 1 34.10 3 10.61
2022-05-25 9940 351000 190 11966050 34.05 34.30 33.90 34.30 0.25 0.73% 34.20 3 34.30 13 10.69
2022-05-26 9940 323000 170 11144950 34.35 34.85 34.35 34.40 0.10 0.29% 34.40 19 34.45 8 10.72
2022-05-27 9940 369000 169 12799350 34.65 34.80 34.55 34.80 0.40 1.16% 34.75 6 34.80 15 10.84
2022-05-30 9940 429000 198 15009050 34.75 35.20 34.75 35.15 0.35 1.01% 35.10 40 35.15 11 10.95
2022-05-31 9940 345000 141 12116900 35.20 35.25 34.95 35.10 0.05 -0.14% 35.10 4 35.15 8 10.93
2022-06-01 9940 401000 175 14116650 35.20 35.35 35.10 35.10 0.00 0% 35.10 2 35.20 28 10.93
2022-06-02 9940 550000 340 19262450 35.20 35.20 34.90 34.95 0.15 -0.43% 34.90 97 34.95 5 10.89
2022-06-06 9940 1263000 602 44017100 35.00 35.00 34.70 34.80 0.15 -0.43% 34.75 13 34.80 4 10.84
2022-06-07 9940 1014000 524 35237200 34.80 34.90 34.60 34.80 0.00 0% 34.75 86 34.80 14 10.84
2022-06-08 9940 1747000 570 55863200 32.00 32.10 31.70 32.05 0.00 -7.9% 32.05 11 32.10 10 9.98
2022-06-09 9940 621000 424 19794550 32.00 32.05 31.80 31.80 0.25 -0.78% 31.80 95 31.90 2 9.91
2022-06-10 9940 388000 257 12237200 31.55 31.65 31.35 31.55 0.25 -0.79% 31.50 58 31.55 2 9.83
2022-06-13 9940 753000 571 23191800 31.10 31.20 30.60 30.75 0.80 -2.54% 30.75 2 30.80 4 9.58
2022-06-14 9940 337000 257 10274250 30.75 30.80 30.20 30.65 0.10 -0.33% 30.65 2 30.70 4 9.55
2022-06-15 9940 480000 383 14800600 30.90 31.15 30.60 30.80 0.15 0.49% 30.70 1 30.85 2 9.60
2022-06-16 9940 421000 279 13043400 31.00 31.20 30.70 30.70 0.10 -0.32% 30.70 7 30.75 2 9.56
2022-06-17 9940 642000 358 19493150 30.20 30.75 30.10 30.75 0.05 0.16% 30.70 3 30.75 1 9.58
2022-06-20 9940 834938 661 25461186 30.75 31.00 30.05 30.45 0.30 -0.98% 30.30 16 30.45 28 9.49
2022-06-21 9940 968000 678 30478900 31.00 31.85 30.60 31.65 1.20 3.94% 31.65 1 31.70 3 9.86
2022-06-22 9940 424000 279 13232850 31.20 31.55 30.90 31.45 0.20 -0.63% 31.35 2 31.45 7 9.80
2022-06-23 9940 391195 288 12328124 31.20 31.80 31.20 31.65 0.20 0.64% 31.45 3 31.65 1 9.86
2022-06-24 9940 413000 362 13100000 31.35 32.00 31.35 31.75 0.10 0.32% 31.60 6 31.80 11 9.89
2022-06-27 9940 268000 184 8503000 31.75 31.95 31.40 31.55 0.20 -0.63% 31.55 1 31.60 3 9.83
2022-06-28 9940 157000 110 4910650 31.45 31.50 31.10 31.10 0.45 -1.43% 31.10 7 31.25 10 9.69
2022-06-29 9940 139000 105 4313100 30.95 31.35 30.95 31.00 0.10 -0.32% 31.00 3 31.10 11 9.66
2022-06-30 9940 467000 327 14195100 30.80 31.20 29.95 30.45 0.55 -1.77% 30.45 6 30.55 2 9.49
2022-07-01 9940 304287 276 9164198 30.35 30.55 29.95 29.95 0.50 -1.64% 29.95 6 30.05 8 9.33
2022-07-04 9940 283000 149 8528550 29.75 30.45 29.75 30.00 0.05 0.17% 30.15 3 30.20 20 9.35
2022-07-05 9940 210000 134 6398800 30.65 31.00 30.15 30.35 0.35 1.17% 30.35 4 30.45 5 9.45
2022-07-06 9940 346688 269 10332817 30.35 30.35 29.55 29.65 0.70 -2.31% 29.65 4 29.70 3 9.24
2022-07-07 9940 184000 150 5461800 29.70 30.00 29.30 29.85 0.20 0.67% 29.85 2 29.95 4 9.30
2022-07-08 9940 869000 394 26546000 29.90 31.00 29.85 30.95 1.10 3.69% 30.80 10 30.95 36 9.64
2022-07-11 9940 858000 316 26527600 30.70 31.20 30.30 31.05 0.10 0.32% 31.00 6 31.05 29 9.67
2022-07-12 9940 1233000 543 38466800 30.60 31.55 30.60 31.15 0.10 0.32% 31.15 6 31.20 2 9.70
2022-07-13 9940 866000 481 27311850 31.40 32.00 30.90 31.85 0.70 2.25% 31.75 12 31.85 3 9.92
2022-07-14 9940 910000 469 29083350 31.90 32.40 31.35 32.10 0.25 0.78% 32.10 3 32.15 2 10.00
2022-07-15 9940 389000 356 12475800 31.80 32.25 31.60 31.75 0.35 -1.09% 31.75 1 31.85 1 9.89
2022-07-18 9940 565000 466 17973400 32.00 32.30 31.30 31.45 0.30 -0.94% 31.40 2 31.70 2 9.80
2022-07-19 9940 153000 94 4859750 31.45 31.90 31.40 31.90 0.45 1.43% 31.50 2 31.90 24 9.94
2022-07-20 9940 360000 258 11298350 32.10 32.10 31.15 31.35 0.55 -1.72% 31.30 4 31.50 1 9.77
2022-07-21 9940 139000 93 4318000 31.35 31.35 30.85 31.20 0.15 -0.48% 31.20 1 31.25 1 9.72
2022-07-22 9940 280737 267 8689379 31.15 31.20 30.80 31.15 0.05 -0.16% 31.05 3 31.20 1 9.70
2022-07-25 9940 172000 111 5285100 31.15 31.15 30.55 30.90 0.25 -0.8% 30.85 1 30.90 4 9.63
2022-07-26 9940 205000 136 6288950 30.90 30.95 30.55 30.80 0.10 -0.32% 30.70 2 30.80 3 9.60
2022-07-27 9940 92000 77 2823050 31.00 31.00 30.60 30.70 0.10 -0.32% 30.65 1 30.80 18 9.56
2022-07-28 9940 234000 115 7112350 30.70 30.75 30.25 30.50 0.20 -0.65% 30.45 6 30.50 5 9.50
2022-07-29 9940 108000 92 3283950 30.75 30.75 30.35 30.50 0.00 0% 30.40 2 30.55 19 9.50
2022-08-01 9940 301000 182 9125350 30.50 30.50 30.25 30.30 0.20 -0.66% 30.25 17 30.30 1 9.44
2022-08-02 9940 391000 243 11746100 30.10 30.30 29.95 29.95 0.35 -1.16% 29.95 1 30.05 9 9.33
2022-08-03 9940 223000 157 6682600 29.90 30.20 29.90 29.95 0.00 0% 29.90 51 29.95 3 9.33
2022-08-04 9940 496000 324 14666350 29.95 29.95 29.25 29.75 0.20 -0.67% 29.60 6 29.75 4 9.27
2022-08-05 9940 588778 230 17666869 29.75 30.35 29.75 30.30 0.55 1.85% 30.20 1 30.30 4 9.44
2022-08-08 9940 369000 237 11214100 30.00 30.65 30.00 30.60 0.30 0.99% 30.60 6 30.65 4 9.53
2022-08-09 9940 285000 161 8702650 30.50 30.65 30.40 30.60 0.00 0% 30.45 1 30.60 2 9.53
2022-08-10 9940 227084 198 6937270 30.45 30.70 30.35 30.45 0.15 -0.49% 30.45 5 30.55 2 10.25
2022-08-11 9940 138000 102 4190400 30.35 30.50 30.25 30.45 0.00 0% 30.40 2 30.45 2 10.25
2022-08-12 9940 286000 212 8773900 30.60 30.95 30.40 30.95 0.50 1.64% 30.60 4 30.95 8 10.42
2022-08-15 9940 116000 85 3583800 30.95 30.95 30.85 30.90 0.05 -0.16% 30.85 16 30.90 7 10.40
2022-08-16 9940 130000 89 4008950 30.90 30.90 30.70 30.85 0.05 -0.16% 30.75 3 30.85 13 10.39
2022-08-17 9940 330000 197 10237550 30.85 31.20 30.85 31.20 0.35 1.13% 30.90 1 31.20 25 10.51
2022-08-18 9940 177000 143 5465850 31.20 31.20 30.75 30.75 0.45 -1.44% 30.75 3 30.80 1 10.35
2022-08-19 9940 136000 85 4164700 30.80 30.80 30.55 30.55 0.20 -0.65% 30.50 32 30.70 1 10.29
2022-08-22 9940 121815 123 3728381 30.35 30.90 30.25 30.90 0.35 1.15% 30.65 2 30.90 8 10.40
2022-08-23 9940 96000 67 2946650 30.65 30.85 30.45 30.85 0.05 -0.16% 30.55 4 30.85 15 10.39
2022-08-24 9940 146000 104 4483200 30.65 30.85 30.60 30.80 0.05 -0.16% 30.65 12 30.80 4 10.37
2022-08-25 9940 108000 71 3328600 30.80 30.90 30.70 30.85 0.05 0.16% 30.80 3 30.85 4 10.39
2022-08-26 9940 133000 79 4112900 30.90 31.00 30.85 31.00 0.15 0.49% 30.85 4 31.00 11 10.44
2022-08-29 9940 288000 173 8793800 30.70 30.80 30.40 30.50 0.50 -1.61% 30.45 1 30.50 30 10.27
2022-08-30 9940 86000 63 2626200 30.30 30.70 30.30 30.70 0.20 0.66% 30.50 3 30.70 7 10.34
2022-08-31 9940 262000 199 8092050 30.50 31.10 30.50 31.10 0.40 1.3% 30.90 1 31.10 4 10.47
2022-09-01 9940 567608 470 17568532 30.55 31.65 30.40 31.60 0.50 1.61% 31.60 54 31.65 8 10.64
2022-09-02 9940 163000 149 5086000 31.60 31.60 30.95 31.35 0.25 -0.79% 31.30 1 31.40 1 10.56
2022-09-05 9940 79000 68 2462100 31.20 31.30 31.00 31.30 0.05 -0.16% 30.95 4 31.30 8 10.54
2022-09-06 9940 153000 121 4771000 31.40 31.45 30.85 31.45 0.15 0.48% 31.10 1 31.45 5 10.59
2022-09-07 9940 251000 209 7705450 31.00 31.10 30.50 30.65 0.80 -2.54% 30.55 5 30.75 1 10.32
2022-09-08 9940 177000 119 5478600 31.00 31.10 30.80 31.00 0.35 1.14% 30.90 3 31.00 12 10.44
2022-09-12 9940 169000 100 5218900 30.95 31.05 30.75 30.90 0.10 -0.32% 30.85 2 30.95 1 10.40
2022-09-13 9940 299000 193 9344700 31.00 31.45 30.95 31.45 0.55 1.78% 31.35 3 31.45 14 10.59
2022-09-14 9940 262000 227 8200950 31.05 31.50 30.95 31.45 0.00 0% 31.30 2 31.45 11 10.59
2022-09-15 9940 84000 64 2611500 31.00 31.25 31.00 31.15 0.30 -0.95% 31.05 17 31.15 1 10.49
2022-09-16 9940 312000 214 9775450 30.65 31.80 30.65 31.50 0.35 1.12% 31.50 135 31.60 5 10.61
2022-09-19 9940 199707 165 6227865 31.15 31.50 30.80 31.50 0.00 0% 31.50 3 31.55 4 10.61
2022-09-20 9940 216000 168 6769250 31.40 31.50 31.05 31.50 0.00 0% 31.45 2 31.50 10 10.61
2022-09-21 9940 330000 287 10177250 31.40 31.40 30.50 30.50 1.00 -3.17% 30.50 16 30.80 3 10.27
2022-09-22 9940 214000 181 6464300 30.35 30.45 30.05 30.35 0.15 -0.49% 30.35 1 30.40 2 10.22
2022-09-23 9940 185000 142 5578500 30.15 30.30 30.05 30.10 0.25 -0.82% 30.10 3 30.15 1 10.13
2022-09-26 9940 202000 143 6049250 30.10 30.15 29.80 30.05 0.05 -0.17% 30.00 10 30.05 19 10.12
2022-09-27 9940 112000 92 3350650 29.85 30.00 29.85 29.90 0.15 -0.5% 29.90 9 30.00 3 10.07
2022-09-28 9940 310000 225 9119800 29.80 29.90 29.15 29.40 0.50 -1.67% 29.30 6 29.40 24 9.90
2022-09-29 9940 243000 145 7156650 29.40 29.65 29.20 29.50 0.10 0.34% 29.50 1 29.60 6 9.93
2022-09-30 9940 159000 100 4646450 29.45 29.45 29.00 29.20 0.30 -1.02% 29.20 11 29.30 5 9.83
2022-10-03 9940 187000 95 5434700 29.05 29.25 28.85 29.15 0.05 -0.17% 29.05 6 29.15 1 9.81
2022-10-04 9940 76481 88 2243983 29.15 29.55 29.15 29.35 0.20 0.69% 29.30 5 29.50 2 9.88
2022-10-05 9940 307000 180 8989000 29.35 29.55 29.10 29.10 0.25 -0.85% 29.10 6 29.30 1 9.80
2022-10-06 9940 92000 74 2684750 29.40 29.45 29.10 29.10 0.00 0% 29.10 11 29.25 4 9.80
2022-10-07 9940 124000 105 3601500 28.95 29.25 28.95 29.25 0.15 0.52% 29.05 1 29.25 6 9.85
2022-10-11 9940 215000 144 6172400 29.05 29.05 28.50 28.90 0.35 -1.2% 28.85 4 28.95 13 9.73
2022-10-12 9940 195000 130 5645750 28.90 29.45 28.55 29.25 0.35 1.21% 29.15 3 29.30 1 9.85
2022-10-13 9940 283000 86 8165350 29.20 29.40 28.75 28.90 0.35 -1.2% 28.85 4 28.90 1 9.73
2022-10-14 9940 311000 149 8986750 29.00 29.20 28.65 29.05 0.15 0.52% 29.05 1 29.10 14 9.78
2022-10-17 9940 105000 72 3015050 29.00 29.00 28.60 28.80 0.25 -0.86% 28.70 1 28.80 1 9.70
2022-10-18 9940 373000 283 10720550 28.80 29.35 28.60 28.80 0.00 0% 28.80 4 28.85 6 9.70
2022-10-19 9940 202000 144 5780250 28.70 28.85 28.50 28.50 0.30 -1.04% 28.50 36 28.75 4 9.60
2022-10-20 9940 2962000 656 81610350 28.50 28.70 27.15 27.50 1.00 -3.51% 27.50 41 27.65 5 9.26
2022-10-21 9940 225000 136 6198000 27.95 27.95 27.35 27.55 0.05 0.18% 27.50 5 27.55 5 9.28
2022-10-24 9940 266000 193 7407600 27.60 28.20 27.60 28.20 0.65 2.36% 28.05 4 28.20 6 9.49
2022-10-25 9940 194000 150 5483000 28.40 28.70 27.90 28.20 0.00 0% 28.00 2 28.30 2 9.49
2022-10-26 9940 144000 102 4063700 28.25 28.40 28.00 28.20 0.00 0% 28.15 2 28.20 54 9.49
2022-10-27 9940 235000 151 6712200 28.35 28.80 28.30 28.80 0.60 2.13% 28.70 1 28.80 1 9.70
2022-10-28 9940 123162 146 3503562 28.75 28.75 28.10 28.10 0.70 -2.43% 28.10 5 28.50 2 9.46
2022-10-31 9940 104000 51 2921600 28.65 28.65 28.00 28.05 0.05 -0.18% 28.05 3 28.10 1 9.44
2022-11-01 9940 97000 82 2736500 28.20 28.50 28.05 28.15 0.10 0.36% 28.15 3 28.20 4 9.48
2022-11-02 9940 120000 100 3405750 28.30 28.50 28.30 28.30 0.15 0.53% 28.30 3 28.45 4 9.53
2022-11-03 9940 107000 91 3016250 28.30 28.50 28.05 28.05 0.25 -0.88% 28.05 14 28.15 1 9.44
2022-11-04 9940 161000 126 4507050 28.05 28.30 27.85 28.30 0.25 0.89% 28.10 1 28.30 4 9.53
2022-11-07 9940 86000 65 2434600 28.15 28.45 28.15 28.45 0.15 0.53% 28.40 2 28.45 1 9.58
2022-11-08 9940 254000 173 7304600 28.75 28.90 28.50 28.90 0.45 1.58% 28.80 4 28.90 4 9.73
2022-11-09 9940 218000 153 6339950 28.90 29.25 28.90 29.15 0.25 0.87% 29.10 2 29.15 1 9.81
2022-11-10 9940 194279 173 5683788 29.15 29.35 28.85 29.10 0.05 -0.17% 29.10 1 29.25 13 9.80
2022-11-11 9940 89000 80 2591700 29.20 29.35 29.00 29.00 0.10 -0.34% 29.00 3 29.10 4 9.76
2022-11-14 9940 111000 89 3227600 29.05 29.30 28.95 29.00 0.00 0% 28.95 2 29.05 11 12.83
2022-11-15 9940 192000 131 5577450 28.85 29.40 28.70 29.25 0.25 0.86% 29.10 2 29.25 8 12.94
2022-11-16 9940 440000 352 12561300 29.25 29.25 28.20 28.20 1.05 -3.59% 28.15 1 28.20 29 12.48
2022-11-17 9940 76000 47 2166300 28.25 28.65 28.25 28.65 0.45 1.6% 28.55 2 28.70 16 12.68
2022-11-18 9940 122000 60 3512650 28.65 28.90 28.50 28.90 0.25 0.87% 28.70 3 28.90 2 12.79
2022-11-21 9940 41000 35 1180050 28.90 28.90 28.65 28.90 0.00 0% 28.75 2 28.90 4 12.79
2022-11-22 9940 62000 53 1791500 28.90 29.00 28.85 28.90 0.00 0% 28.90 2 28.95 10 12.79
2022-11-23 9940 186000 103 5384850 28.95 29.10 28.80 29.00 0.10 0.35% 28.95 2 29.00 26 12.83
2022-11-24 9940 171000 113 4954200 28.95 29.10 28.85 29.10 0.10 0.34% 29.05 2 29.10 7 12.88
2022-11-25 9940 81000 50 2350500 29.00 29.10 28.90 29.05 0.05 -0.17% 29.00 3 29.05 1 12.85
2022-11-28 9940 208000 127 6001450 29.00 29.05 28.60 28.95 0.10 -0.34% 28.85 2 28.95 4 12.81
2022-11-29 9940 67000 53 1938350 28.90 29.05 28.75 29.00 0.05 0.17% 28.95 4 29.00 10 12.83
2022-11-30 9940 129000 87 3754700 29.05 29.20 28.85 29.20 0.20 0.69% 29.15 8 29.20 19 12.92
2022-12-01 9940 191000 153 5592100 29.45 29.45 29.15 29.30 0.10 0.34% 29.25 2 29.35 25 12.96
2022-12-02 9940 70000 68 2043900 29.40 29.40 29.05 29.10 0.20 -0.68% 29.10 4 29.20 2 12.88
2022-12-05 9940 234000 201 6813900 29.20 29.40 28.95 28.95 0.15 -0.52% 28.90 10 29.10 4 12.81
2022-12-06 9940 259000 216 7441300 29.00 29.00 28.55 28.55 0.40 -1.38% 28.55 19 28.85 3 12.63
2022-12-07 9940 100000 78 2871250 28.60 28.90 28.55 28.85 0.30 1.05% 28.70 5 28.85 4 12.77
2022-12-08 9940 227000 150 6526000 28.65 28.95 28.60 28.65 0.20 -0.69% 28.65 2 28.80 2 12.68
2022-12-09 9940 202000 154 5823700 28.65 29.00 28.65 28.80 0.15 0.52% 28.80 6 28.85 1 12.74
2022-12-12 9940 454000 309 13098700 28.80 29.25 28.60 28.60 0.20 -0.69% 28.60 2 28.75 1 12.65
2022-12-13 9940 380599 189 14604462 38.70 38.70 38.05 38.05 0.30 33.04% 38.05 14 38.20 2 8.73
2022-12-14 9940 603000 447 17229350 28.95 29.15 28.40 28.40 0.45 -25.36% 28.35 19 28.40 47 12.57
2022-12-15 9940 673000 531 18903400 28.40 28.40 28.00 28.05 0.35 -1.23% 28.05 35 28.15 24 12.41
2022-12-16 9940 790000 602 21905950 27.75 27.95 27.60 27.65 0.40 -1.43% 27.65 18 27.70 11 12.23
2022-12-19 9940 712000 529 19459800 27.60 27.75 27.20 27.55 0.10 -0.36% 27.30 8 27.55 10 12.19
2022-12-20 9940 679000 466 18445500 27.55 27.55 27.05 27.05 0.50 -1.81% 27.05 1 27.35 5 11.97
2022-12-21 9940 660000 452 17790900 27.05 27.30 26.80 26.80 0.25 -0.92% 26.80 14 26.85 2 11.86
2022-12-22 9940 204000 139 5513150 27.00 27.25 26.90 27.25 0.45 1.68% 27.25 2 27.30 11 12.06
2022-12-23 9940 177000 134 4790850 27.05 27.20 26.90 27.20 0.05 -0.18% 27.20 1 27.25 9 12.04
2022-12-26 9940 205000 143 5548350 27.20 27.25 27.00 27.10 0.10 -0.37% 27.10 2 27.20 2 11.99
2022-12-27 9940 336000 271 9069300 27.10 27.10 26.95 27.00 0.10 -0.37% 26.95 7 27.00 160 11.95
2022-12-28 9940 481000 386 12902000 27.00 27.00 26.75 26.85 0.15 -0.56% 26.80 5 26.85 7 11.88
2022-12-29 9940 273000 165 7278950 26.80 26.80 26.60 26.70 0.15 -0.56% 26.65 8 26.70 1622 11.81
2022-12-30 9940 146000 80 3930500 26.80 27.00 26.80 26.90 0.20 0.75% 26.90 11 26.95 7 11.90