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　　26.90
0
0%		27.25
0.35
1.3%		27.25
0
0%		27.25
0
0%		 　27.45
0.2
0.73%		27.20
-0.25
-0.91%		27.20
0
0%		27.15
-0.05
-0.18%		26.95
-0.2
-0.74%		 　27.00
0.05
0.19%		27.25
0.25
0.93%		 　　　　　　　　　　　27.25
0
0%		27.75
0.5
1.83%		27.22
2 月27.55
-0.2
-0.72%		27.70
0.15
0.54%		27.90
0.2
0.72%		 　27.80
-0.1
-0.36%		28.10
0.3
1.08%		28.25
0.15
0.53%		28.50
0.25
0.88%		28.30
-0.2
-0.7%		 　28.40
0.1
0.35%		28.45
0.05
0.18%		28.50
0.05
0.18%		28.60
0.1
0.35%		28.55
-0.05
-0.17%		 　28.80
0.25
0.88%		28.85
0.05
0.17%		28.80
-0.05
-0.17%		28.50
-0.3
-1.04%		28.40
-0.1
-0.35%		 28.34
3 月　28.35
-0.05
-0.18%		28.45
0.1
0.35%		 　28.65
0.2
0.7%		28.75
0.1
0.35%		28.85
0.1
0.35%		29.10
0.25
0.87%		28.75
-0.35
-1.2%		 　28.80
0.05
0.17%		28.55
-0.25
-0.87%		28.45
-0.1
-0.35%		28.40
-0.05
-0.18%		28.60
0.2
0.7%		 　28.50
-0.1
-0.35%		28.45
-0.05
-0.18%		28.70
0.25
0.88%		28.70
0
0%		28.75
0.05
0.17%		 　28.85
0.1
0.35%		28.80
-0.05
-0.17%		28.75
-0.05
-0.17%		28.80
0.05
0.17%		28.80
0
0%		28.68
4 月 　　　　29.00
0.2
0.69%		29.05
0.05
0.17%		 　29.10
0.05
0.17%		29.20
0.1
0.34%		29.30
0.1
0.34%		29.00
-0.3
-1.02%		29.10
0.1
0.34%		 　29.00
-0.1
-0.34%		28.90
-0.1
-0.34%		28.80
-0.1
-0.35%		28.75
-0.05
-0.17%		28.65
-0.1
-0.35%		 　28.75
0.1
0.35%		28.80
0.05
0.17%		29.10
0.3
1.04%		29.00
-0.1
-0.34%		29.05
0.05
0.17%		 29.01
5 月　29.30
0.25
0.86%		29.20
-0.1
-0.34%		29.10
-0.1
-0.34%		29.20
0.1
0.34%		 　29.25
0.05
0.17%		29.25
0
0%		29.20
-0.05
-0.17%		28.90
-0.3
-1.03%		28.85
-0.05
-0.17%		 　29.25
0.4
1.39%		29.40
0.15
0.51%		29.95
0.55
1.87%		30.00
0.05
0.17%		29.90
-0.1
-0.33%		 　30.00
0.1
0.33%		30.05
0.05
0.17%		30.15
0.1
0.33%		29.80
-0.35
-1.16%		29.75
-0.05
-0.17%		 　29.80
0.05
0.17%		29.75
-0.05
-0.17%		29.80
0.05
0.17%		29.54
6 月29.80
0
0%		29.75
-0.05
-0.17%		 　30.00
0.25
0.84%		28.95
-1.05
-3.5%		29.05
0.1
0.35%		29.00
-0.05
-0.17%		29.15
0.15
0.52%		 　29.05
-0.1
-0.34%		29.00
-0.05
-0.17%		28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		28.65
-0.2
-0.69%		 　28.65
0
0%		28.50
-0.15
-0.52%		28.60
0.1
0.35%		 　　　28.40
-0.2
-0.7%		28.55
0.15
0.53%		29.05
0.5
1.75%		28.90
-0.15
-0.52%		28.65
-0.25
-0.87%		 28.97
7 月　　28.55
-0.1
-0.35%		28.50
-0.05
-0.18%		28.45
-0.05
-0.18%		28.45
0
0%		28.40
-0.05
-0.18%		 　28.80
0.4
1.41%		29.20
0.4
1.39%		29.10
-0.1
-0.34%		29.15
0.05
0.17%		29.50
0.35
1.2%		 　　28.30
-1.2
-4.07%		28.40
0.1
0.35%		28.40
0
0%		28.50
0.1
0.35%		 　28.35
-0.15
-0.53%		28.35
0
0%		 29.45
1.1
3.88%		29.30
-0.15
-0.51%		 29.00
-0.3
-1.02%		28.76
8 月29.10
0.1
0.34%		29.15
0.05
0.17%		 29.25
0.1
0.34%		 　29.15
-0.1
-0.34%		29.10
-0.05
-0.17%		29.15
0.05
0.17%		29.05
-0.1
-0.34%		29.05
0
0%		 　28.85
-0.2
-0.69%		28.80
-0.05
-0.17%		28.70
-0.1
-0.35%		28.65
-0.05
-0.17%		28.60
-0.05
-0.17%		 　28.50
-0.1
-0.35%		28.50
0
0%		28.50
0
0%		28.65
0.15
0.53%		28.60
-0.05
-0.17%		 　28.55
-0.05
-0.17%		28.65
0.1
0.35%		28.75
0.1
0.35%		28.60
-0.15
-0.52%		28.82
9 月28.75
0.15
0.52%		 　28.80
0.05
0.17%		28.80
0
0%		28.70
-0.1
-0.35%		28.65
-0.05
-0.17%		28.65
0
0%		 　28.70
0.05
0.17%		28.80
0.1
0.35%		28.80
0
0%		28.80
0
0%		28.85
0.05
0.17%		 　29.00
0.15
0.52%		28.95
-0.05
-0.17%		28.95
0
0%		28.65
-0.3
-1.04%		28.65
0
0%		 　28.85
0.2
0.7%		28.70
-0.15
-0.52%		28.65
-0.05
-0.17%		28.65
0
0%		 28.79
10 月　28.90
0.25
0.87%		28.70
-0.2
-0.69%		28.70
0
0%		28.70
0
0%		28.75
0.05
0.17%		 　　　28.95
0.2
0.7%		29.20
0.25
0.86%		29.10
-0.1
-0.34%		 　28.90
-0.2
-0.69%		28.85
-0.05
-0.17%		28.70
-0.15
-0.52%		28.60
-0.1
-0.35%		28.50
-0.1
-0.35%		 　28.50
0
0%		28.45
-0.05
-0.18%		28.55
0.1
0.35%		28.30
-0.25
-0.88%		28.30
0
0%		 　28.50
0.2
0.71%		28.30
-0.2
-0.7%		28.68
11 月28.30
0
0%		28.35
0.05
0.18%		28.50
0.15
0.53%		 　28.55
0.05
0.18%		28.55
0
0%		28.65
0.1
0.35%		28.95
0.3
1.05%		28.90
-0.05
-0.17%		 　28.75
-0.15
-0.52%		28.80
0.05
0.17%		29.30
0.5
1.74%		29.00
-0.3
-1.02%		29.00
0
0%		 　29.15
0.15
0.52%		29.20
0.05
0.17%		29.20
0
0%		29.20
0
0%		29.20
0
0%		 　29.15
-0.05
-0.17%		29.25
0.1
0.34%		29.45
0.2
0.68%		29.80
0.35
1.19%		 28.98
12 月29.65
-0.15
-0.5%		 　29.55
-0.1
-0.34%		29.70
0.15
0.51%		29.70
0
0%		29.60
-0.1
-0.34%		29.90
0.3
1.01%		 　29.90
0
0%		30.00
0.1
0.33%		29.90
-0.1
-0.33%		30.05
0.15
0.5%		29.75
-0.3
-1%		 　29.90
0.15
0.5%		29.55
-0.35
-1.17%		29.80
0.25
0.85%		29.60
-0.2
-0.67%		29.55
-0.05
-0.17%		 　29.80
0.25
0.85%		29.95
0.15
0.5%		29.85
-0.1
-0.33%		29.95
0.1
0.34%		29.95
0
0%		　　29.79

說明:最高漲幅:3.88%最低跌幅:-4.07% 最高價:30.15最低價:26.90平均價:28.84,灰色底表示週末,漲137天(24)元,跌123天(-18.35)元,平盤40天
4%=2,2%=4,1%=64,0%=107,-0%=3,-1%=41,-2%=79,

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
2023-01-03 9940 105000 69 2816700 26.90 27.00 26.70 26.90 0.00 0% 26.90 20 26.95 4 11.90
2023-01-04 9940 112000 84 3040350 27.00 27.25 27.00 27.25 0.35 1.3% 27.20 7 27.25 2 12.06
2023-01-05 9940 214000 139 5839350 27.20 27.40 27.20 27.25 0.00 0% 27.20 12 27.25 14 12.06
2023-01-06 9940 83000 55 2265850 27.25 27.40 27.25 27.25 0.00 0% 27.20 7 27.25 3 12.06
2023-01-09 9940 281000 167 7702800 27.30 27.55 27.25 27.45 0.20 0.73% 27.40 5 27.45 15 12.15
2023-01-10 9940 752000 553 20545800 27.40 27.60 27.15 27.20 0.25 -0.91% 27.20 8 27.25 10 12.04
2023-01-11 9940 386000 202 10510950 27.25 27.40 27.15 27.20 0.00 0% 27.15 41 27.20 225 12.04
2023-01-12 9940 406000 235 11038800 27.20 27.40 27.10 27.15 0.05 -0.18% 27.10 58 27.15 476 12.01
2023-01-13 9940 565000 381 15262550 27.15 27.30 26.90 26.95 0.20 -0.74% 26.90 42 26.95 72 11.92
2023-01-16 9940 250000 160 6753500 26.95 27.15 26.90 27.00 0.05 0.19% 26.95 40 27.00 24 11.95
2023-01-17 9940 130000 85 3527900 27.00 27.25 27.00 27.25 0.25 0.93% 27.10 18 27.25 31 12.06
2023-01-30 9940 314000 181 8577950 27.25 27.40 27.25 27.25 0.00 0% 27.25 9 27.35 3 12.06
2023-01-31 9940 347000 265 9592050 27.25 27.80 27.25 27.75 0.50 1.83% 27.70 3 27.75 39 12.28
2023-02-01 9940 161000 113 4443250 27.75 27.75 27.50 27.55 0.20 -0.72% 27.55 14 27.60 1 12.19
2023-02-02 9940 149000 110 4125150 27.55 27.75 27.55 27.70 0.15 0.54% 27.65 8 27.70 10 12.26
2023-02-03 9940 315000 216 8744850 27.70 27.90 27.55 27.90 0.20 0.72% 27.85 1 27.90 14 12.35
2023-02-06 9940 269000 213 7449300 27.90 27.90 27.55 27.80 0.10 -0.36% 27.75 4 27.80 17 12.30
2023-02-07 9940 277000 172 7737950 27.80 28.10 27.70 28.10 0.30 1.08% 28.05 4 28.10 26 12.43
2023-02-08 9940 382000 264 10830350 28.00 28.50 28.00 28.25 0.15 0.53% 28.20 18 28.25 5 12.50
2023-02-09 9940 408000 225 11609250 28.15 28.55 28.15 28.50 0.25 0.88% 28.45 6 28.50 26 12.61
2023-02-10 9940 361000 232 10245200 28.40 28.55 28.05 28.30 0.20 -0.7% 28.30 2 28.35 5 12.52
2023-02-13 9940 286000 205 8069050 28.40 28.45 28.00 28.40 0.10 0.35% 28.35 2 28.45 1 12.57
2023-02-14 9940 192000 111 5460950 28.50 28.50 28.30 28.45 0.05 0.18% 28.45 17 28.50 35 12.59
2023-02-15 9940 277000 150 7891500 28.55 28.60 28.35 28.50 0.05 0.18% 28.45 3 28.50 6 12.61
2023-02-16 9940 181000 102 5169450 28.60 28.65 28.40 28.60 0.10 0.35% 28.55 15 28.60 12 12.65
2023-02-17 9940 144000 80 4111100 28.60 28.60 28.50 28.55 0.05 -0.17% 28.55 5 28.60 33 12.63
2023-02-20 9940 277000 163 7932650 28.60 28.80 28.40 28.80 0.25 0.88% 28.75 10 28.80 8 12.74
2023-02-21 9940 116000 79 3342450 28.85 28.90 28.60 28.85 0.05 0.17% 28.80 32 28.90 25 12.77
2023-02-22 9940 172000 133 4944500 28.90 28.90 28.65 28.80 0.05 -0.17% 28.75 12 28.85 1 12.74
2023-02-23 9940 443000 321 12615600 28.50 28.70 28.30 28.50 0.30 -1.04% 28.45 22 28.55 9 12.61
2023-02-24 9940 215000 133 6109600 28.55 28.55 28.30 28.40 0.10 -0.35% 28.40 11 28.50 18 12.57
2023-03-02 9940 139000 97 3933550 28.30 28.40 28.20 28.35 0.05 -0.18% 28.35 1 28.40 7 12.54
2023-03-03 9940 130000 76 3693900 28.40 28.45 28.35 28.45 0.10 0.35% 28.45 5 28.50 16 12.59
2023-03-06 9940 272000 156 7766650 28.60 28.65 28.40 28.65 0.20 0.7% 28.60 11 28.65 16 12.68
2023-03-07 9940 149000 89 4276000 28.65 28.75 28.55 28.75 0.10 0.35% 28.75 2 28.80 26 12.72
2023-03-08 9940 337000 186 9714850 28.80 28.90 28.70 28.85 0.10 0.35% 28.80 11 28.85 12 12.77
2023-03-09 9940 379000 197 10981000 28.80 29.10 28.75 29.10 0.25 0.87% 29.00 1 29.10 12 12.88
2023-03-10 9940 379000 252 10965200 28.95 29.15 28.65 28.75 0.35 -1.2% 28.70 5 28.75 1 12.72
2023-03-13 9940 158000 106 4525150 28.60 28.90 28.50 28.80 0.05 0.17% 28.70 41 28.80 6 12.74
2023-03-14 9940 162000 123 4625000 28.65 28.65 28.50 28.55 0.25 -0.87% 28.55 4 28.70 4 12.63
2023-03-15 9940 192000 143 5482050 28.65 28.65 28.45 28.45 0.10 -0.35% 28.45 6 28.60 3 12.59
2023-03-16 9940 184000 104 5222050 28.30 28.45 28.30 28.40 0.05 -0.18% 28.35 3 28.40 6 17.11
2023-03-17 9940 141000 80 4019250 28.40 28.65 28.40 28.60 0.20 0.7% 28.55 1 28.60 2 17.23
2023-03-20 9940 106000 56 3023300 28.60 28.60 28.50 28.50 0.10 -0.35% 28.50 2 28.55 4 17.17
2023-03-21 9940 104000 59 2960800 28.50 28.50 28.40 28.45 0.05 -0.18% 28.45 4 28.50 7 17.14
2023-03-22 9940 155000 82 4435100 28.50 28.75 28.50 28.70 0.25 0.88% 28.65 4 28.70 3 17.29
2023-03-23 9940 174000 104 4996150 28.70 28.80 28.60 28.70 0.00 0% 28.70 5 28.75 2 17.29
2023-03-24 9940 134000 76 3852150 28.85 28.85 28.70 28.75 0.05 0.17% 28.70 27 28.75 1 17.32
2023-03-27 9940 145000 67 4175250 28.70 28.90 28.65 28.85 0.10 0.35% 28.80 2 28.85 8 17.38
2023-03-28 9940 96000 68 2768850 28.90 28.90 28.80 28.80 0.05 -0.17% 28.80 39 28.85 21 17.35
2023-03-29 9940 74000 47 2129650 28.65 28.85 28.65 28.75 0.05 -0.17% 28.75 1 28.80 12 17.32
2023-03-30 9940 61000 43 1756750 28.90 28.90 28.75 28.80 0.05 0.17% 28.80 17 28.85 5 17.35
2023-03-31 9940 138000 80 3978500 28.80 28.90 28.80 28.80 0.00 0% 28.80 27 28.90 25 17.35
2023-04-06 9940 238000 170 6906000 29.00 29.25 28.80 29.00 0.20 0.69% 29.00 8 29.10 3 17.47
2023-04-07 9940 84000 69 2439850 28.90 29.10 28.90 29.05 0.05 0.17% 29.05 9 29.10 25 17.50
2023-04-10 9940 133000 90 3877300 29.20 29.20 29.00 29.10 0.05 0.17% 29.05 4 29.10 1 17.53
2023-04-11 9940 181000 113 5286550 29.10 29.30 29.10 29.20 0.10 0.34% 29.15 1 29.20 1 17.59
2023-04-12 9940 185000 135 5415150 29.25 29.30 29.15 29.30 0.10 0.34% 29.25 1 29.30 11 17.65
2023-04-13 9940 100000 77 2906700 29.20 29.20 29.00 29.00 0.30 -1.02% 29.00 27 29.05 1 17.47
2023-04-14 9940 107000 75 3111500 29.00 29.15 29.00 29.10 0.10 0.34% 29.05 9 29.10 6 17.53
2023-04-17 9940 161000 94 4671350 29.05 29.10 29.00 29.00 0.10 -0.34% 29.00 8 29.05 1 17.47
2023-04-18 9940 144000 109 4166350 29.00 29.00 28.85 28.90 0.10 -0.34% 28.85 33 28.95 12 17.41
2023-04-19 9940 263000 146 7575100 28.90 28.90 28.70 28.80 0.10 -0.35% 28.80 1 28.85 2 17.35
2023-04-20 9940 89000 51 2563450 28.80 28.85 28.75 28.75 0.05 -0.17% 28.75 12 28.80 5 17.32
2023-04-21 9940 200000 124 5739100 28.80 28.85 28.55 28.65 0.10 -0.35% 28.60 16 28.65 2 17.26
2023-04-24 9940 100000 54 2869300 28.55 28.80 28.55 28.75 0.10 0.35% 28.70 6 28.80 5 17.32
2023-04-25 9940 165000 89 4747800 28.80 28.85 28.70 28.80 0.05 0.17% 28.70 18 28.80 3 17.35
2023-04-26 9940 198000 163 5739700 28.80 29.10 28.80 29.10 0.30 1.04% 29.05 1 29.10 26 17.53
2023-04-27 9940 185000 73 5371200 29.10 29.10 28.95 29.00 0.10 -0.34% 28.90 28 29.05 2 17.47
2023-04-28 9940 164000 71 4760950 29.10 29.15 28.95 29.05 0.05 0.17% 29.00 3 29.05 2 17.50
2023-05-02 9940 141000 101 4115050 29.05 29.30 29.05 29.30 0.25 0.86% 29.20 4 29.30 6 17.65
2023-05-03 9940 119000 91 3465650 29.30 29.30 29.05 29.20 0.10 -0.34% 29.15 1 29.20 3 17.59
2023-05-04 9940 102000 75 2969400 29.10 29.20 29.05 29.10 0.10 -0.34% 29.10 19 29.15 7 17.53
2023-05-05 9940 68000 51 1984100 29.10 29.25 29.10 29.20 0.10 0.34% 29.15 10 29.25 17 17.59
2023-05-08 9940 78000 51 2279150 29.25 29.25 29.15 29.25 0.05 0.17% 29.20 4 29.25 16 17.62
2023-05-09 9940 98000 46 2867700 29.30 29.35 29.20 29.25 0.00 0% 29.20 24 29.25 69 17.62
2023-05-10 9940 102000 47 2979200 29.25 29.25 29.10 29.20 0.05 -0.17% 29.15 12 29.20 1 17.59
2023-05-11 9940 150000 94 4350100 29.20 29.20 28.90 28.90 0.30 -1.03% 28.90 6 28.95 5 17.10
2023-05-12 9940 220000 126 6356550 29.10 29.10 28.80 28.85 0.05 -0.17% 28.85 1 28.90 11 17.07
2023-05-15 9940 95000 67 2756900 28.80 29.25 28.70 29.25 0.40 1.39% 29.05 1 29.25 2 17.31
2023-05-16 9940 228000 163 6681900 29.25 29.40 29.15 29.40 0.15 0.51% 29.30 3 29.40 30 17.40
2023-05-17 9940 621934 554 18512207 29.40 30.00 29.30 29.95 0.55 1.87% 29.90 3 29.95 16 17.72
2023-05-18 9940 229000 142 6846400 29.75 30.00 29.75 30.00 0.05 0.17% 29.95 1 30.00 69 17.75
2023-05-19 9940 127000 98 3795050 30.00 30.00 29.80 29.90 0.10 -0.33% 29.85 1 29.90 13 17.69
2023-05-22 9940 119000 93 3564250 29.90 30.00 29.90 30.00 0.10 0.33% 29.90 9 30.00 17 17.75
2023-05-23 9940 175000 127 5251350 30.00 30.10 29.95 30.05 0.05 0.17% 29.95 1 30.05 7 17.78
2023-05-24 9940 159000 135 4768500 30.05 30.15 29.75 30.15 0.10 0.33% 30.00 3 30.15 5 17.84
2023-05-25 9940 119000 88 3546650 30.00 30.00 29.70 29.80 0.35 -1.16% 29.75 4 29.80 1 17.63
2023-05-26 9940 102000 78 3029100 29.70 29.80 29.50 29.75 0.05 -0.17% 29.70 3 29.75 4 17.60
2023-05-29 9940 96000 70 2857300 29.75 29.80 29.60 29.80 0.05 0.17% 29.75 15 29.80 8 17.63
2023-05-30 9940 94000 71 2791750 29.80 29.80 29.60 29.75 0.05 -0.17% 29.70 3 29.75 15 17.60
2023-05-31 9940 214000 188 6373150 29.90 29.90 29.65 29.80 0.05 0.17% 29.80 20 29.85 25 17.63
2023-06-01 9940 166000 134 4943650 29.80 29.90 29.70 29.80 0.00 0% 29.80 11 29.85 25 17.63
2023-06-02 9940 297000 169 8838300 29.80 29.85 29.70 29.75 0.05 -0.17% 29.75 1 29.80 40 17.60
2023-06-05 9940 835000 363 24998200 29.75 30.00 29.75 30.00 0.25 0.84% 29.95 48 30.00 65 17.75
2023-06-06 9940 490000 278 14170700 28.80 29.05 28.80 28.95 0.00 -3.5% 28.95 1 29.00 9 17.13
2023-06-07 9940 194000 137 5639100 28.95 29.15 28.90 29.05 0.10 0.35% 29.05 1 29.10 2 17.19
2023-06-08 9940 177000 114 5149650 29.10 29.20 29.00 29.00 0.05 -0.17% 29.00 32 29.05 1 17.16
2023-06-09 9940 177000 103 5167300 29.00 29.25 29.00 29.15 0.15 0.52% 29.15 1 29.20 3 17.25
2023-06-12 9940 277000 171 8046450 29.15 29.15 28.95 29.05 0.10 -0.34% 29.00 3 29.05 3 17.19
2023-06-13 9940 394000 235 11392500 29.00 29.20 28.50 29.00 0.05 -0.17% 28.95 4 29.00 2 17.16
2023-06-14 9940 190000 112 5501450 28.90 29.15 28.90 28.95 0.05 -0.17% 28.95 8 29.00 1 17.13
2023-06-15 9940 313000 168 9018700 28.95 28.95 28.75 28.85 0.10 -0.35% 28.80 16 28.85 3 17.07
2023-06-16 9940 276000 202 7935200 28.75 28.85 28.65 28.65 0.20 -0.69% 28.65 24 28.75 2 16.95
2023-06-19 9940 104000 73 2978200 28.70 28.70 28.60 28.65 0.00 0% 28.60 19 28.65 3 16.95
2023-06-20 9940 194000 154 5534800 28.65 28.65 28.50 28.50 0.15 -0.52% 28.50 30 28.55 5 16.86
2023-06-21 9940 284000 222 8087100 28.50 28.65 28.35 28.60 0.10 0.35% 28.55 1 28.60 5 16.92
2023-06-26 9940 184000 99 5220700 28.55 28.55 28.30 28.40 0.20 -0.7% 28.35 33 28.40 18 16.80
2023-06-27 9940 184000 99 5233000 28.40 28.55 28.35 28.55 0.15 0.53% 28.45 14 28.55 1 16.89
2023-06-28 9940 386000 229 11181300 28.55 29.15 28.55 29.05 0.50 1.75% 29.00 46 29.05 1 17.19
2023-06-29 9940 112000 76 3251450 29.15 29.20 28.90 28.90 0.15 -0.52% 28.90 5 28.95 1 17.10
2023-06-30 9940 139000 91 3991500 28.80 28.80 28.55 28.65 0.25 -0.87% 28.65 15 28.70 1 16.95
2023-07-03 9940 135000 119 3862050 28.60 28.75 28.55 28.55 0.10 -0.35% 28.55 9 28.60 36 16.89
2023-07-04 9940 157000 112 4473900 28.85 28.85 28.40 28.50 0.05 -0.18% 28.45 3 28.50 8 16.86
2023-07-05 9940 154000 97 4384500 28.50 28.60 28.40 28.45 0.05 -0.18% 28.45 4 28.50 3 16.83
2023-07-06 9940 147000 106 4178450 28.45 28.65 28.35 28.45 0.00 0% 28.40 3 28.50 5 16.83
2023-07-07 9940 208000 133 5880000 28.40 28.40 28.20 28.40 0.05 -0.18% 28.40 1 28.45 10 16.80
2023-07-10 9940 587000 307 16904100 28.40 29.00 28.00 28.80 0.40 1.41% 28.60 1 28.70 9 17.04
2023-07-11 9940 554000 290 16173150 28.85 29.30 28.85 29.20 0.40 1.39% 29.10 5 29.20 7 17.28
2023-07-12 9940 495000 287 14515850 29.25 29.40 28.90 29.10 0.10 -0.34% 29.05 1 29.10 5 17.22
2023-07-13 9940 453000 241 13270850 29.20 29.40 29.10 29.15 0.05 0.17% 29.10 3 29.15 2 17.25
2023-07-14 9940 586000 363 17312500 29.40 29.80 29.25 29.50 0.35 1.2% 29.45 5 29.50 5 17.46
2023-07-18 9940 694000 431 19804950 29.00 29.00 28.30 28.30 0.85 -4.07% 28.30 57 28.55 3 16.75
2023-07-19 9940 235000 166 6674450 28.35 28.60 28.30 28.40 0.10 0.35% 28.40 3 28.50 2 16.80
2023-07-20 9940 65000 59 1848850 28.30 28.60 28.25 28.40 0.00 0% 28.40 6 28.45 2 16.80
2023-07-21 9940 85000 70 2426700 28.45 28.70 28.40 28.50 0.10 0.35% 28.45 17 28.50 5 16.86
2023-07-24 9940 211000 154 5971200 28.50 28.50 28.15 28.35 0.15 -0.53% 28.30 3 28.35 7 16.78
2023-07-25 9940 116000 83 3283800 28.30 28.40 28.15 28.35 0.00 0% 28.30 14 28.35 1 16.78
2023-07-27 9940 512000 292 15025750 29.20 29.50 29.20 29.45 0.50 3.88% 29.40 22 29.45 6 17.43
2023-07-28 9940 163000 120 4779750 29.40 29.40 29.20 29.30 0.15 -0.51% 29.25 13 29.35 3 17.34
2023-07-31 9940 319000 217 9307800 29.40 29.40 29.00 29.00 0.30 -1.02% 29.00 54 29.10 1 17.16
2023-08-01 9940 114000 77 3309300 29.15 29.20 29.00 29.10 0.10 0.34% 29.05 45 29.10 2 17.22
2023-08-02 9940 156000 118 4537100 29.40 29.40 29.00 29.15 0.05 0.17% 29.10 1 29.15 7 17.25
2023-08-04 9940 113000 74 3295350 29.20 29.30 29.00 29.25 0.10 0.34% 29.25 3 29.30 11 17.31
2023-08-07 9940 84000 66 2449000 29.20 29.20 29.10 29.15 0.10 -0.34% 29.10 7 29.20 4 17.25
2023-08-08 9940 123000 85 3579950 29.15 29.30 29.00 29.10 0.05 -0.17% 29.10 7 29.15 4 14.85
2023-08-09 9940 159000 111 4641850 29.10 29.25 29.05 29.15 0.05 0.17% 29.15 2 29.20 61 14.87
2023-08-10 9940 98000 73 2852800 29.15 29.20 29.00 29.05 0.10 -0.34% 29.05 4 29.10 28 14.82
2023-08-11 9940 95000 59 2765950 29.05 29.20 29.00 29.05 0.00 0% 29.05 9 29.10 5 14.82
2023-08-14 9940 294000 160 8456600 29.20 29.20 28.60 28.85 0.20 -0.69% 28.80 5 28.90 3 14.72
2023-08-15 9940 149000 68 4305650 28.85 29.00 28.80 28.80 0.05 -0.17% 28.80 9 28.85 1 14.69
2023-08-16 9940 120000 69 3441950 28.90 28.90 28.65 28.70 0.10 -0.35% 28.70 3 28.75 1 14.64
2023-08-17 9940 126000 74 3606950 28.65 28.70 28.60 28.65 0.05 -0.17% 28.60 38 28.65 3 14.62
2023-08-18 9940 183000 87 5232600 28.60 28.70 28.55 28.60 0.05 -0.17% 28.55 17 28.60 1 14.59
2023-08-21 9940 100000 84 2850650 28.60 28.60 28.40 28.50 0.10 -0.35% 28.45 10 28.50 1 14.54
2023-08-22 9940 79000 51 2250100 28.55 28.55 28.40 28.50 0.00 0% 28.45 10 28.55 5 14.54
2023-08-23 9940 51000 41 1454000 28.50 28.55 28.45 28.50 0.00 0% 28.50 3 28.55 15 14.54
2023-08-24 9940 118000 63 3372900 28.50 28.80 28.50 28.65 0.15 0.53% 28.60 4 28.65 1 14.62
2023-08-25 9940 139000 67 3974050 28.50 28.70 28.50 28.60 0.05 -0.17% 28.55 21 28.60 4 14.59
2023-08-28 9940 205000 108 5857850 28.55 28.70 28.50 28.55 0.05 -0.17% 28.50 16 28.60 4 14.57
2023-08-29 9940 156000 76 4457250 28.55 28.70 28.50 28.65 0.10 0.35% 28.60 2 28.65 2 14.62
2023-08-30 9940 127000 82 3647950 28.65 28.80 28.65 28.75 0.10 0.35% 28.70 10 28.80 46 14.67
2023-08-31 9940 89000 66 2552650 28.80 28.80 28.60 28.60 0.15 -0.52% 28.55 12 28.70 2 14.59
2023-09-01 9940 79000 54 2267150 28.60 28.75 28.60 28.75 0.15 0.52% 28.70 3 28.75 4 14.67
2023-09-04 9940 115000 70 3306650 28.65 28.80 28.65 28.80 0.05 0.17% 28.70 13 28.85 1 14.69
2023-09-05 9940 132000 77 3803350 28.75 28.95 28.70 28.80 0.00 0% 28.75 9 28.80 3 14.69
2023-09-06 9940 184000 122 5289050 28.80 28.80 28.65 28.70 0.10 -0.35% 28.65 7 28.70 1 14.64
2023-09-07 9940 102000 66 2922250 28.60 28.75 28.60 28.65 0.05 -0.17% 28.60 10 28.65 4 14.62
2023-09-08 9940 68000 50 1948750 28.60 28.70 28.55 28.65 0.00 0% 28.65 1 28.70 5 14.62
2023-09-11 9940 240000 141 6903050 28.80 28.90 28.65 28.70 0.05 0.17% 28.70 8 28.75 1 14.64
2023-09-12 9940 145000 97 4168900 28.70 28.80 28.70 28.80 0.10 0.35% 28.75 2 28.80 37 14.69
2023-09-13 9940 80000 70 2300900 28.70 28.80 28.70 28.80 0.00 0% 28.75 7 28.80 61 14.69
2023-09-14 9940 191000 118 5500300 28.80 28.85 28.70 28.80 0.00 0% 28.75 18 28.85 4 14.69
2023-09-15 9940 152000 88 4377400 28.80 28.85 28.75 28.85 0.05 0.17% 28.80 8 28.90 21 14.72
2023-09-18 9940 200000 162 5769150 28.80 29.00 28.55 29.00 0.15 0.52% 28.95 6 29.00 49 14.80
2023-09-19 9940 160000 111 4630850 28.95 29.00 28.90 28.95 0.05 -0.17% 28.90 14 28.95 6 14.77
2023-09-20 9940 106000 78 3064250 28.90 29.00 28.85 28.95 0.00 0% 28.85 2 28.95 5 14.77
2023-09-21 9940 129000 110 3708500 28.90 28.90 28.65 28.65 0.30 -1.04% 28.65 8 28.70 4 14.62
2023-09-22 9940 151000 105 4326200 28.60 28.75 28.60 28.65 0.00 0% 28.60 24 28.70 8 14.62
2023-09-25 9940 88000 59 2528100 28.65 28.85 28.60 28.85 0.20 0.7% 28.75 3 28.85 15 14.72
2023-09-26 9940 155000 110 4451000 28.80 28.85 28.60 28.70 0.15 -0.52% 28.65 17 28.70 2 14.64
2023-09-27 9940 110000 86 3155900 28.60 28.80 28.60 28.65 0.05 -0.17% 28.65 1 28.75 9 14.62
2023-09-28 9940 110000 88 3150850 28.65 28.75 28.60 28.65 0.00 0% 28.60 27 28.75 7 14.62
2023-10-02 9940 104000 75 2994700 28.70 28.95 28.70 28.90 0.25 0.87% 28.85 6 28.90 1 14.74
2023-10-03 9940 61000 46 1755800 28.90 28.90 28.70 28.70 0.20 -0.69% 28.65 9 28.75 1 14.64
2023-10-04 9940 90000 84 2574400 28.60 28.70 28.55 28.70 0.00 0% 28.55 24 28.70 10 14.64
2023-10-05 9940 35000 28 1004900 28.70 28.75 28.70 28.70 0.00 0% 28.70 5 28.75 9 14.64
2023-10-06 9940 33000 27 947550 28.60 28.80 28.60 28.75 0.05 0.17% 28.75 4 28.80 7 14.67
2023-10-11 9940 224000 155 6484300 28.75 29.00 28.70 28.95 0.20 0.7% 28.90 5 28.95 28 14.77
2023-10-12 9940 198000 119 5757250 29.00 29.20 28.80 29.20 0.25 0.86% 29.05 7 29.20 29 14.90
2023-10-13 9940 171000 126 4995850 29.00 29.40 28.90 29.10 0.10 -0.34% 29.00 17 29.10 9 14.85
2023-10-16 9940 32000 28 925000 29.10 29.10 28.80 28.90 0.20 -0.69% 28.90 3 28.95 1 14.74
2023-10-17 9940 34000 26 981000 29.00 29.00 28.80 28.85 0.05 -0.17% 28.80 11 28.95 2 14.72
2023-10-18 9940 139000 111 4005750 28.85 29.05 28.70 28.70 0.15 -0.52% 28.70 3 28.80 1 14.64
2023-10-19 9940 168000 119 4800900 28.65 28.65 28.50 28.60 0.10 -0.35% 28.55 4 28.60 2 14.59
2023-10-20 9940 118000 95 3364900 28.55 28.60 28.50 28.50 0.10 -0.35% 28.50 13 28.55 3 14.54
2023-10-23 9940 92000 64 2620600 28.55 28.60 28.45 28.50 0.00 0% 28.45 14 28.55 2 14.54
2023-10-24 9940 62000 48 1765150 28.50 28.50 28.45 28.45 0.05 -0.18% 28.45 11 28.50 1 14.52
2023-10-25 9940 47375 72 1351223 28.45 28.60 28.45 28.55 0.10 0.35% 28.55 4 28.60 10 14.57
2023-10-26 9940 300000 161 8491700 28.55 28.55 28.20 28.30 0.25 -0.88% 28.30 22 28.35 3 14.44
2023-10-27 9940 88000 79 2489050 28.35 28.40 28.20 28.30 0.00 0% 28.25 22 28.35 1 14.44
2023-10-30 9940 152000 105 4308450 28.35 28.50 28.25 28.50 0.20 0.71% 28.50 12 28.60 7 14.54
2023-10-31 9940 112000 71 3178500 28.60 28.60 28.30 28.30 0.20 -0.7% 28.30 1 28.35 6 14.44
2023-11-01 9940 109000 71 3089200 28.30 28.50 28.30 28.30 0.00 0% 28.30 11 28.35 1 14.44
2023-11-02 9940 117000 71 3335150 28.45 28.60 28.30 28.35 0.05 0.18% 28.35 3 28.40 1 14.46
2023-11-03 9940 77000 51 2192650 28.50 28.55 28.40 28.50 0.15 0.53% 28.50 4 28.55 13 14.54
2023-11-06 9940 194000 79 5537050 28.50 28.65 28.40 28.55 0.05 0.18% 28.55 11 28.60 1 14.57
2023-11-07 9940 116000 88 3308150 28.60 28.60 28.45 28.55 0.00 0% 28.55 5 28.60 8 14.57
2023-11-08 9940 182000 106 5225750 28.60 28.80 28.50 28.65 0.10 0.35% 28.65 12 28.70 1 14.62
2023-11-09 9940 163000 102 4713750 28.55 29.00 28.55 28.95 0.30 1.05% 28.80 2 28.95 9 14.77
2023-11-10 9940 197000 119 5702400 28.80 29.00 28.65 28.90 0.05 -0.17% 28.85 20 28.95 2 14.74
2023-11-13 9940 128000 87 3682400 28.95 28.95 28.65 28.75 0.15 -0.52% 28.75 4 28.80 6 13.37
2023-11-14 9940 140000 97 4038250 28.90 28.95 28.70 28.80 0.05 0.17% 28.75 9 28.80 1 13.40
2023-11-15 9940 318000 207 9230100 28.80 29.30 28.80 29.30 0.50 1.74% 29.20 1 29.30 24 13.63
2023-11-16 9940 147000 89 4273800 29.30 29.30 28.95 29.00 0.30 -1.02% 28.95 4 29.05 4 13.49
2023-11-17 9940 153000 85 4444000 29.00 29.20 28.90 29.00 0.00 0% 29.00 2 29.05 1 13.49
2023-11-20 9940 283000 112 8219300 29.05 29.20 28.85 29.15 0.15 0.52% 29.10 4 29.15 1 13.56
2023-11-21 9940 337000 169 9855250 29.30 29.35 29.10 29.20 0.05 0.17% 29.15 40 29.20 17 13.58
2023-11-22 9940 133000 80 3875200 29.20 29.20 29.10 29.20 0.00 0% 29.15 15 29.20 21 13.58
2023-11-23 9940 139000 78 4049150 29.15 29.20 29.05 29.20 0.00 0% 29.05 27 29.20 11 13.58
2023-11-24 9940 61000 45 1778750 29.20 29.20 29.10 29.20 0.00 0% 29.10 9 29.20 18 13.58
2023-11-27 9940 137000 83 4000950 29.30 29.30 29.15 29.15 0.05 -0.17% 29.15 12 29.20 3 13.56
2023-11-28 9940 152000 107 4437200 29.10 29.30 29.10 29.25 0.10 0.34% 29.20 3 29.25 3 13.60
2023-11-29 9940 203000 138 5958700 29.30 29.50 29.20 29.45 0.20 0.68% 29.35 1 29.45 6 13.70
2023-11-30 9940 437000 232 12917000 29.45 29.80 29.00 29.80 0.35 1.19% 29.30 8 29.80 7 13.86
2023-12-01 9940 409000 222 12183000 29.80 30.15 29.60 29.65 0.15 -0.5% 29.65 9 29.75 5 13.79
2023-12-04 9940 150000 110 4429350 29.65 29.70 29.40 29.55 0.10 -0.34% 29.55 10 29.60 13 13.74
2023-12-05 9940 169000 114 4996900 29.65 29.80 29.45 29.70 0.15 0.51% 29.65 52 29.75 1 13.81
2023-12-06 9940 64000 58 1899550 29.70 29.75 29.65 29.70 0.00 0% 29.65 14 29.70 8 13.81
2023-12-07 9940 176000 110 5203550 29.60 29.70 29.50 29.60 0.10 -0.34% 29.60 21 29.65 5 13.77
2023-12-08 9940 278000 194 8283350 29.60 29.90 29.55 29.90 0.30 1.01% 29.85 20 29.90 9 13.91
2023-12-11 9940 429000 252 12882350 30.05 30.15 29.85 29.90 0.00 0% 29.90 1 29.95 3 13.91
2023-12-12 9940 324000 146 9728600 29.90 30.10 29.80 30.00 0.10 0.33% 30.00 4 30.05 11 13.95
2023-12-13 9940 218000 119 6538100 30.00 30.10 29.90 29.90 0.10 -0.33% 29.90 31 29.95 4 13.91
2023-12-14 9940 299000 213 8958150 30.00 30.05 29.85 30.05 0.15 0.5% 29.95 13 30.05 24 13.98
2023-12-15 9940 388000 244 11584300 30.05 30.05 29.75 29.75 0.30 -1% 29.75 116 29.85 1 13.84
2023-12-18 9940 88000 63 2622650 29.75 29.95 29.75 29.90 0.15 0.5% 29.90 6 29.95 24 13.91
2023-12-19 9940 232000 148 6866800 29.90 29.90 29.50 29.55 0.35 -1.17% 29.55 10 29.60 6 13.74
2023-12-20 9940 160000 127 4755600 29.60 29.85 29.60 29.80 0.25 0.85% 29.60 17 29.80 6 13.86
2023-12-21 9940 130000 90 3857150 29.80 29.80 29.60 29.60 0.20 -0.67% 29.55 18 29.60 3 13.77
2023-12-22 9940 96000 59 2842350 29.60 29.65 29.55 29.55 0.05 -0.17% 29.55 40 29.60 1 13.74
2023-12-25 9940 75000 49 2223700 29.60 29.80 29.60 29.80 0.25 0.85% 29.65 1 29.80 17 13.86
2023-12-26 9940 112000 80 3342800 29.80 29.95 29.70 29.95 0.15 0.5% 29.85 31 29.95 12 13.93
2023-12-27 9940 145000 92 4333150 29.90 29.95 29.80 29.85 0.10 -0.33% 29.85 2 29.90 8 13.88
2023-12-28 9940 136000 95 4064150 29.85 29.95 29.80 29.95 0.10 0.34% 29.85 1 29.95 6 13.93
2023-12-29 9940 148000 84 4425150 29.90 30.00 29.80 29.95 0.00 0% 29.95 5 30.00 99 13.93