新保(9925)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　37.50
0
0%		37.50
0
0%		 　37.40
-0.1
-0.27%		37.40
0
0%		37.35
-0.05
-0.13%		37.30
-0.05
-0.13%		37.35
0.05
0.13%		 　37.35
0
0%		37.35
0
0%		37.30
-0.05
-0.13%		37.45
0.15
0.4%		37.45
0
0%		 　37.40
-0.05
-0.13%		 　　　　　　　　37.00
-0.4
-1.07%		37.05
0.05
0.14%		37.33
2 月 　36.90
-0.15
-0.4%		37.10
0.2
0.54%		36.90
-0.2
-0.54%		37.05
0.15
0.41%		37.00
-0.05
-0.13%		 　37.00
0
0%		37.00
0
0%		37.15
0.15
0.41%		37.15
0
0%		37.20
0.05
0.13%		 　37.15
-0.05
-0.13%		37.20
0.05
0.13%		37.35
0.15
0.4%		37.40
0.05
0.13%		37.25
-0.15
-0.4%		 　37.15
-0.1
-0.27%		37.10
-0.05
-0.13%		37.20
0.1
0.27%		38.05
0.85
2.28%		 37.15
3 月　37.15
-0.9
-2.37%		37.15
0
0%		37.05
-0.1
-0.27%		37.15
0.1
0.27%		37.10
-0.05
-0.13%		 　37.05
-0.05
-0.13%		36.85
-0.2
-0.54%		36.75
-0.1
-0.27%		36.00
-0.75
-2.04%		34.95
-1.05
-2.92%		 　34.20
-0.75
-2.15%		33.65
-0.55
-1.61%		33.55
-0.1
-0.3%		30.90
-2.65
-7.9%		32.00
1.1
3.56%		 　32.55
0.55
1.72%		32.60
0.05
0.15%		33.55
0.95
2.91%		33.80
0.25
0.75%		34.00
0.2
0.59%		 　33.70
-0.3
-0.88%		34.25
0.55
1.63%		34.75
4 月34.50
0.25
0.73%		 　　　34.40
-0.1
-0.29%		34.35
-0.05
-0.15%		34.80
0.45
1.31%		35.10
0.3
0.86%		35.50
0.4
1.14%		 　35.30
-0.2
-0.56%		36.00
0.7
1.98%		36.35
0.35
0.97%		36.05
-0.3
-0.83%		36.00
-0.05
-0.14%		 　35.85
-0.15
-0.42%		35.20
-0.65
-1.81%		35.30
0.1
0.28%		35.35
0.05
0.14%		35.70
0.35
0.99%		 　35.95
0.25
0.7%		36.00
0.05
0.14%		36.15
0.15
0.42%		36.25
0.1
0.28%		 35.5
5 月　　　35.80
-0.45
-1.24%		35.95
0.15
0.42%		35.85
-0.1
-0.28%		 35.95
0.1
0.28%		 　36.25
0.3
0.83%		36.10
-0.15
-0.41%		36.15
0.05
0.14%		36.05
-0.1
-0.28%		36.15
0.1
0.28%		 　36.15
0
0%		36.25
0.1
0.28%		36.00
-0.25
-0.69%		36.20
0.2
0.56%		36.05
-0.15
-0.41%		 　36.10
0.05
0.14%		36.15
0.05
0.14%		36.25
0.1
0.28%		36.30
0.05
0.14%		36.10
-0.2
-0.55%		 36.11
6 月36.25
0.15
0.42%		36.50
0.25
0.69%		36.80
0.3
0.82%		36.70
-0.1
-0.27%		36.80
0.1
0.27%		 　36.90
0.1
0.27%		37.30
0.4
1.08%		37.45
0.15
0.4%		37.00
-0.45
-1.2%		36.90
-0.1
-0.27%		 　36.60
-0.3
-0.81%		36.95
0.35
0.96%		36.95
0
0%		36.90
-0.05
-0.14%		36.90
0
0%		 　36.95
0.05
0.14%		36.95
0
0%		37.05
0.1
0.27%		 　　　36.90
-0.15
-0.4%		37.05
0.15
0.41%		 36.89
7 月37.05
0
0%		37.20
0.15
0.4%		37.25
0.05
0.13%		 　37.50
0.25
0.67%		37.70
0.2
0.53%		37.75
0.05
0.13%		37.80
0.05
0.13%		 　　37.55
-0.25
-0.66%		37.65
0.1
0.27%		37.65
0
0%		37.65
0
0%		37.60
-0.05
-0.13%		 　37.60
0
0%		37.85
0.25
0.66%		37.80
-0.05
-0.13%		37.85
0.05
0.13%		 　　37.35
-0.5
-1.32%		37.20
-0.15
-0.4%		37.35
0.15
0.4%		37.45
0.1
0.27%		37.55
0.1
0.27%		37.53
8 月 　37.55
0
0%		35.70
-1.85
-4.93%		36.00
0.3
0.84%		36.10
0.1
0.28%		36.00
-0.1
-0.28%		 　　35.95
-0.05
-0.14%		35.90
-0.05
-0.14%		36.00
0.1
0.28%		36.10
0.1
0.28%		 　36.10
0
0%		36.15
0.05
0.14%		36.15
0
0%		35.85
-0.3
-0.83%		35.85
0
0%		 　35.85
0
0%		36.00
0.15
0.42%		36.35
0.35
0.97%		36.15
-0.2
-0.55%		36.20
0.05
0.14%		 36.35
0.15
0.41%		36.17
9 月 36.35
0
0%		36.35
10 月 36.35
0
0%		36.35
11 月 36.35
0
0%		36.35
12 月 36.35
0
0%		36.35

說明:最高漲幅:3.56%最低跌幅:-7.9% 最高價:38.05最低價:30.90平均價:36.38,灰色底表示週末,漲88天(17.7)元,跌79天(-24.3)元,平盤155天
4%=1,3%=1,2%=5,1%=24,0%=212,-0%=1,-1%=1,-2%=1,-3%=10,-4%=22,-5%=44,

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 9925 85292 79 3192108 37.35 37.55 37.35 37.50 0.20 0% 37.35 7 37.50 18 18.66
2020-01-03 9925 96485 87 3617059 37.35 37.55 37.35 37.50 0.00 0% 37.50 2 37.55 35 18.66
2020-01-06 9925 102708 94 3839126 37.50 37.50 37.30 37.40 0.10 -0.27% 37.30 51 37.40 4 18.61
2020-01-07 9925 52307 44 1956611 37.40 37.50 37.30 37.40 0.00 0% 37.35 14 37.40 4 18.61
2020-01-08 9925 45100 36 1685240 37.40 37.40 37.30 37.35 0.05 -0.13% 37.30 28 37.35 4 18.58
2020-01-09 9925 69682 65 2601305 37.35 37.35 37.30 37.30 0.05 -0.13% 37.30 25 37.35 18 18.56
2020-01-10 9925 97243 77 3627475 37.30 37.35 37.25 37.35 0.05 0.13% 37.30 22 37.35 25 18.58
2020-01-13 9925 122736 82 4584895 37.35 37.40 37.30 37.35 0.00 0% 37.35 2 37.40 6 18.58
2020-01-14 9925 91170 74 3405209 37.35 37.40 37.30 37.35 0.00 0% 37.35 1 37.40 15 18.58
2020-01-15 9925 95712 55 3574156 37.35 37.40 37.30 37.30 0.05 -0.13% 37.30 22 37.35 12 18.56
2020-01-16 9925 59089 42 2208905 37.30 37.45 37.30 37.45 0.15 0.4% 37.35 13 37.45 6 18.63
2020-01-17 9925 45310 35 1695870 37.45 37.45 37.40 37.45 0.00 0% 37.40 21 37.45 10 18.63
2020-01-20 9925 98041 62 3670445 37.45 37.50 37.40 37.40 0.05 -0.13% 37.40 23 37.50 31 18.61
2020-01-30 9925 470961 336 17467225 37.35 37.35 37.00 37.00 0.40 -1.07% 37.00 69 37.05 15 18.41
2020-01-31 9925 171693 120 6364768 37.00 37.15 37.00 37.05 0.05 0.14% 37.05 24 37.10 4 18.43
2020-02-03 9925 264502 208 9757974 37.00 37.00 36.80 36.90 0.15 -0.4% 36.85 11 36.90 2 18.36
2020-02-04 9925 92050 73 3408520 36.95 37.10 36.95 37.10 0.20 0.54% 37.05 2 37.10 14 18.46
2020-02-05 9925 230030 147 8500361 37.10 37.10 36.85 36.90 0.20 -0.54% 36.90 57 36.95 12 18.36
2020-02-06 9925 127644 78 4725088 36.90 37.15 36.90 37.05 0.15 0.41% 37.05 19 37.15 5 18.43
2020-02-07 9925 98425 76 3646509 37.10 37.10 37.00 37.00 0.05 -0.13% 37.00 27 37.05 6 18.41
2020-02-10 9925 120020 88 4439152 37.00 37.10 36.90 37.00 0.00 0% 37.00 1 37.05 9 18.41
2020-02-11 9925 86300 81 3194725 37.00 37.05 37.00 37.00 0.00 0% 37.00 25 37.05 4 18.41
2020-02-12 9925 75594 70 2807211 37.00 37.20 37.00 37.15 0.15 0.41% 37.15 7 37.20 29 18.48
2020-02-13 9925 105000 57 3904550 37.15 37.25 37.15 37.15 0.00 0% 37.15 18 37.20 1 18.48
2020-02-14 9925 101513 68 3782558 37.15 37.50 37.15 37.20 0.05 0.13% 37.20 12 37.35 3 18.51
2020-02-17 9925 70847 59 2630947 37.20 37.30 37.00 37.15 0.05 -0.13% 37.15 4 37.20 7 18.48
2020-02-18 9925 46453 38 1725167 37.20 37.20 37.10 37.20 0.05 0.13% 37.20 2 37.30 4 18.51
2020-02-19 9925 69000 61 2569700 37.15 37.35 37.15 37.35 0.15 0.4% 37.25 11 37.35 8 18.58
2020-02-20 9925 44346 43 1654989 37.40 37.40 37.25 37.40 0.05 0.13% 37.35 2 37.40 9 18.61
2020-02-21 9925 103000 93 3840800 37.40 37.40 37.20 37.25 0.15 -0.4% 37.20 36 37.30 3 18.53
2020-02-24 9925 107000 83 3981600 37.20 37.35 37.15 37.15 0.10 -0.27% 37.15 38 37.20 10 18.48
2020-02-25 9925 71581 69 2659098 37.05 37.25 37.05 37.10 0.05 -0.13% 37.10 26 37.20 2 18.46
2020-02-26 9925 103000 70 3823850 37.05 37.20 37.05 37.20 0.10 0.27% 37.10 2 37.20 4 18.51
2020-02-27 9925 187206 133 7037300 37.15 38.05 37.05 38.05 0.85 2.28% 37.20 1 38.05 2 18.93
2020-03-02 9925 517182 369 19147608 37.30 37.30 36.90 37.15 0.90 -2.37% 37.05 2 37.15 7 18.48
2020-03-03 9925 149000 101 5526500 37.30 37.30 37.05 37.15 0.00 0% 37.05 24 37.15 4 18.48
2020-03-04 9925 122141 79 4524581 37.10 37.10 37.00 37.05 0.10 -0.27% 37.00 217 37.05 1 18.43
2020-03-05 9925 50309 38 1867825 37.05 37.20 37.05 37.15 0.10 0.27% 37.10 7 37.20 12 18.48
2020-03-06 9925 83000 64 3077450 37.15 37.15 37.05 37.10 0.05 -0.13% 37.05 61 37.15 8 18.46
2020-03-09 9925 328473 140 12160122 37.05 37.05 37.00 37.05 0.05 -0.13% 37.00 51 37.05 1 18.43
2020-03-10 9925 377110 278 13832875 36.90 36.90 36.50 36.85 0.20 -0.54% 36.85 5 36.90 4 18.33
2020-03-11 9925 124741 119 4591167 36.85 37.00 36.70 36.75 0.10 -0.27% 36.75 3 36.80 5 18.28
2020-03-12 9925 459221 375 16547499 36.70 36.70 35.80 36.00 0.75 -2.04% 35.90 11 36.00 2 17.91
2020-03-13 9925 690000 455 23676300 35.00 35.00 33.70 34.95 1.05 -2.92% 34.95 6 35.00 12 17.39
2020-03-16 9925 372235 275 12865829 34.95 34.95 34.10 34.20 0.75 -2.15% 34.15 3 34.20 8 17.01
2020-03-17 9925 401741 265 13536052 34.00 34.00 33.50 33.65 0.55 -1.61% 33.65 23 33.70 1 16.74
2020-03-18 9925 391709 268 13140815 33.65 33.65 33.40 33.55 0.10 -0.3% 33.45 2 33.55 11 16.69
2020-03-19 9925 846100 564 26564503 33.00 33.00 30.50 30.90 2.65 -7.9% 30.85 3 30.95 5 15.37
2020-03-20 9925 841253 369 26864696 31.60 32.45 31.10 32.00 1.10 3.56% 32.00 5 32.05 3 15.92
2020-03-23 9925 358091 253 11567065 32.00 33.30 31.70 32.55 0.55 1.72% 32.55 5 32.60 2 16.19
2020-03-24 9925 378725 246 12516625 32.90 33.80 32.55 32.60 0.05 0.15% 32.60 11 33.10 5 16.22
2020-03-25 9925 337530 206 11344164 33.45 34.00 33.10 33.55 0.95 2.91% 33.30 9 33.40 2 16.69
2020-03-26 9925 187861 132 6325774 33.60 34.05 33.30 33.80 0.25 0.75% 33.80 8 33.95 2 16.82
2020-03-27 9925 244772 156 8350098 34.05 34.50 33.90 34.00 0.20 0.59% 34.00 5 34.05 2 16.92
2020-03-30 9925 178735 109 5987414 33.50 33.75 33.10 33.70 0.30 -0.88% 33.65 9 33.70 3 16.77
2020-03-31 9925 225946 141 7670489 33.90 34.25 33.80 34.25 0.55 1.63% 34.00 1 34.25 1 17.04
2020-04-01 9925 171040 131 5840391 34.00 34.50 33.95 34.50 0.25 0.73% 34.30 1 34.50 4 16.12
2020-04-06 9925 178556 117 6100995 34.50 34.50 33.90 34.40 0.10 -0.29% 34.30 2 34.40 2 16.07
2020-04-07 9925 408371 254 14109383 34.50 34.70 34.35 34.35 0.05 -0.15% 34.30 8 34.35 1 16.05
2020-04-08 9925 177200 115 6162108 34.40 35.00 34.40 34.80 0.45 1.31% 34.80 20 34.90 1 16.26
2020-04-09 9925 261560 147 9176582 35.00 35.40 34.95 35.10 0.30 0.86% 35.10 5 35.15 2 16.40
2020-04-10 9925 79192 66 2805652 35.05 35.75 35.05 35.50 0.40 1.14% 35.50 2 35.55 4 16.59
2020-04-13 9925 135602 116 4801401 35.40 35.65 35.25 35.30 0.20 -0.56% 35.30 6 35.50 5 16.50
2020-04-14 9925 205509 138 7368219 35.50 36.00 35.40 36.00 0.70 1.98% 35.90 1 36.00 22 16.82
2020-04-15 9925 202955 163 7385005 36.00 36.60 36.00 36.35 0.35 0.97% 36.35 10 36.45 4 16.99
2020-04-16 9925 185350 133 6684689 36.25 36.30 35.95 36.05 0.30 -0.83% 36.05 5 36.10 1 16.85
2020-04-17 9925 219296 169 7955832 36.35 36.55 36.00 36.00 0.05 -0.14% 36.00 39 36.15 1 16.82
2020-04-20 9925 179751 133 6435518 36.00 36.00 35.70 35.85 0.15 -0.42% 35.85 9 36.00 18 16.75
2020-04-21 9925 303485 212 10761618 35.70 35.75 35.20 35.20 0.65 -1.81% 35.10 15 35.20 27 16.45
2020-04-22 9925 139564 93 4904858 35.00 35.50 34.75 35.30 0.10 0.28% 35.30 9 35.40 2 16.50
2020-04-23 9925 218862 115 7699065 35.20 35.60 35.00 35.35 0.05 0.14% 35.30 2 35.35 1 16.52
2020-04-24 9925 202680 118 7152530 35.35 36.10 34.95 35.70 0.35 0.99% 35.40 2 35.70 2 16.68
2020-04-27 9925 168611 100 6032862 36.00 36.00 35.65 35.95 0.25 0.7% 35.75 4 36.00 43 16.80
2020-04-28 9925 170031 113 6105759 36.05 36.05 35.70 36.00 0.05 0.14% 35.95 3 36.00 29 16.82
2020-04-29 9925 296997 154 10694087 35.85 36.15 35.85 36.15 0.15 0.42% 36.10 5 36.15 6 16.89
2020-04-30 9925 341030 209 12382890 36.00 36.70 36.00 36.25 0.10 0.28% 36.25 1 36.60 5 16.94
2020-05-04 9925 382462 226 13758815 36.25 36.25 35.80 35.80 0.45 -1.24% 35.80 7 35.95 2 16.73
2020-05-05 9925 189040 74 6795298 35.90 36.10 35.80 35.95 0.15 0.42% 35.95 8 36.05 3 16.80
2020-05-06 9925 228000 129 8197100 36.00 36.15 35.80 35.85 0.10 -0.28% 35.85 9 36.00 39 16.75
2020-05-08 9925 200654 98 7212794 35.85 36.10 35.85 35.95 0.10 0.28% 35.95 11 36.00 22 16.80
2020-05-11 9925 391144 157 14159538 36.00 36.30 36.00 36.25 0.30 0.83% 36.25 13 36.30 44 16.94
2020-05-12 9925 142000 75 5129250 36.25 36.25 36.00 36.10 0.15 -0.41% 36.15 1 36.20 20 16.87
2020-05-13 9925 197000 103 7107800 36.10 36.20 36.00 36.15 0.05 0.14% 36.15 4 36.20 34 16.89
2020-05-14 9925 139000 76 5010250 36.15 36.15 36.00 36.05 0.10 -0.28% 36.10 2 36.15 17 16.85
2020-05-15 9925 181000 97 6521200 36.10 36.15 35.95 36.15 0.10 0.28% 36.10 1 36.15 15 16.89
2020-05-18 9925 194432 115 7028321 35.95 36.50 35.95 36.15 0.00 0% 36.15 6 36.25 2 16.89
2020-05-19 9925 239000 125 8633250 36.15 36.25 36.00 36.25 0.10 0.28% 36.25 1 36.30 5 16.94
2020-05-20 9925 412000 217 14842800 36.00 36.20 35.90 36.00 0.25 -0.69% 36.00 21 36.10 1 16.82
2020-05-21 9925 186000 99 6704450 36.10 36.20 35.95 36.20 0.20 0.56% 36.05 11 36.10 1 16.92
2020-05-22 9925 99000 78 3571900 36.10 36.15 36.00 36.05 0.15 -0.41% 36.00 75 36.05 1 16.85
2020-05-25 9925 108000 62 3901000 36.05 36.25 36.05 36.10 0.05 0.14% 36.10 4 36.20 3 16.87
2020-05-26 9925 184840 98 6678205 36.25 36.25 36.05 36.15 0.05 0.14% 36.10 19 36.25 7 16.89
2020-05-27 9925 161000 80 5824100 36.25 36.25 36.10 36.25 0.10 0.28% 36.20 1 36.25 7 16.94
2020-05-28 9925 138000 71 5002750 36.25 36.30 36.15 36.30 0.05 0.14% 36.20 3 36.30 11 16.96
2020-05-29 9925 99000 58 3578650 36.20 36.35 36.10 36.10 0.20 -0.55% 36.05 23 36.35 1 16.87
2020-06-01 9925 226000 100 8207050 36.20 36.50 36.20 36.25 0.15 0.42% 36.25 18 36.30 3 16.94
2020-06-02 9925 97724 83 3565215 36.25 36.65 36.25 36.50 0.25 0.69% 36.50 8 36.55 2 17.06
2020-06-03 9925 264000 132 9676450 36.50 36.90 36.50 36.80 0.30 0.82% 36.75 13 36.90 4 17.20
2020-06-04 9925 90000 70 3307700 36.90 36.90 36.70 36.70 0.10 -0.27% 36.70 21 36.80 63 17.15
2020-06-05 9925 129000 67 4738100 36.55 36.90 36.55 36.80 0.10 0.27% 36.80 2 36.85 2 17.20
2020-06-08 9925 309000 154 11371700 36.80 37.00 36.60 36.90 0.10 0.27% 36.90 8 36.95 1 17.24
2020-06-09 9925 161000 115 5993250 36.90 37.40 36.90 37.30 0.40 1.08% 37.30 4 37.35 6 17.43
2020-06-10 9925 131000 96 4902300 37.40 37.50 37.30 37.45 0.15 0.4% 37.40 13 37.45 3 17.50
2020-06-11 9925 272000 169 10104750 37.50 37.50 36.95 37.00 0.45 -1.2% 36.95 10 37.00 6 17.29
2020-06-12 9925 235000 152 8622250 36.60 37.00 36.50 36.90 0.10 -0.27% 36.90 4 36.95 3 17.24
2020-06-15 9925 174000 131 6382350 36.85 36.85 36.55 36.60 0.30 -0.81% 36.60 3 36.70 23 17.10
2020-06-16 9925 128000 85 4724600 36.70 37.00 36.70 36.95 0.35 0.96% 36.90 2 36.95 13 17.27
2020-06-17 9925 96000 68 3546350 37.00 37.00 36.90 36.95 0.00 0% 36.95 3 37.00 17 17.27
2020-06-18 9925 230841 108 8517329 37.05 37.05 36.85 36.90 0.05 -0.14% 36.90 12 36.95 1 17.24
2020-06-19 9925 150227 77 5547246 36.90 37.00 36.90 36.90 0.00 0% 36.85 15 36.90 3 17.24
2020-06-22 9925 323580 216 11965010 36.90 37.30 36.90 36.95 0.05 0.14% 36.95 54 37.05 3 17.27
2020-06-23 9925 176860 108 6545612 36.95 37.10 36.95 36.95 0.00 0% 36.95 84 37.00 31 17.27
2020-06-24 9925 184110 79 6839652 37.00 37.30 37.00 37.05 0.10 0.27% 37.05 43 37.20 3 17.31
2020-06-29 9925 199137 111 7361051 36.95 37.05 36.90 36.90 0.15 -0.4% 36.90 28 36.95 8 17.24
2020-06-30 9925 152333 68 5641717 37.00 37.15 36.95 37.05 0.15 0.41% 37.05 5 37.15 2 17.31
2020-07-01 9925 211581 118 7861383 37.10 37.25 37.05 37.05 0.00 0% 37.05 13 37.10 2 17.31
2020-07-02 9925 198000 78 7352700 37.15 37.25 37.05 37.20 0.15 0.4% 37.15 6 37.25 20 17.38
2020-07-03 9925 280063 106 10432002 37.30 37.30 37.20 37.25 0.05 0.13% 37.25 8 37.30 15 17.41
2020-07-06 9925 504765 256 18880134 37.35 37.50 37.25 37.50 0.25 0.67% 37.50 32 37.55 9 17.52
2020-07-07 9925 197823 132 7431972 37.50 37.70 37.50 37.70 0.20 0.53% 37.65 13 37.70 8 17.62
2020-07-08 9925 131791 110 4965895 37.65 37.75 37.60 37.75 0.05 0.13% 37.70 15 37.75 3 17.64
2020-07-09 9925 173540 119 6554257 37.80 37.85 37.70 37.80 0.05 0.13% 37.75 10 37.80 11 17.66
2020-07-13 9925 120358 94 4522580 37.65 37.70 37.50 37.55 0.00 -0.66% 37.50 90 37.55 26 17.55
2020-07-14 9925 202115 109 7593522 37.55 37.65 37.50 37.65 0.10 0.27% 37.65 6 37.80 10 17.59
2020-07-15 9925 232112 134 8736324 37.75 37.75 37.55 37.65 0.00 0% 37.60 42 37.65 14 17.59
2020-07-16 9925 228192 100 8593376 37.75 37.75 37.65 37.65 0.00 0% 37.60 25 37.65 1 17.59
2020-07-17 9925 208837 124 7856886 37.65 37.80 37.55 37.60 0.05 -0.13% 37.55 3 37.60 3 17.57
2020-07-20 9925 122900 80 4624699 37.65 37.65 37.60 37.60 0.00 0% 37.60 1 37.65 22 17.57
2020-07-21 9925 434922 259 16396986 37.65 37.90 37.55 37.85 0.25 0.66% 37.85 1 37.90 6 17.69
2020-07-22 9925 301267 143 11380358 37.85 37.85 37.70 37.80 0.05 -0.13% 37.80 24 37.85 14 17.66
2020-07-23 9925 189622 130 7159688 37.75 37.85 37.70 37.85 0.05 0.13% 37.75 39 37.85 3 17.69
2020-07-27 9925 320630 205 12023117 37.55 37.65 37.35 37.35 0.25 -1.32% 37.35 4 37.40 3 17.45
2020-07-28 9925 298981 203 11131335 37.50 37.50 37.15 37.20 0.15 -0.4% 37.20 21 37.30 9 17.38
2020-07-29 9925 237811 137 8872062 37.15 37.40 37.15 37.35 0.15 0.4% 37.35 38 37.40 16 17.45
2020-07-30 9925 421858 201 15767019 37.35 37.50 37.25 37.45 0.10 0.27% 37.45 11 37.50 5 17.50
2020-07-31 9925 360487 177 13534099 37.60 37.65 37.45 37.55 0.10 0.27% 37.55 8 37.60 18 17.55
2020-08-03 9925 694880 369 26112590 37.65 37.75 37.50 37.55 0.00 0% 37.50 7 37.55 2 17.55
2020-08-04 9925 918700 496 32741150 35.50 35.80 35.50 35.70 0.00 -4.93% 35.70 43 35.75 1 16.68
2020-08-05 9925 367430 223 13211443 36.00 36.05 35.80 36.00 0.30 0.84% 35.95 18 36.00 8 16.82
2020-08-06 9925 304928 235 10995713 36.10 36.20 36.00 36.10 0.10 0.28% 36.05 4 36.10 4 16.87
2020-08-07 9925 161310 140 5816777 36.30 36.30 36.00 36.00 0.10 -0.28% 36.00 3 36.05 6 16.82
2020-08-11 9925 171675 126 6174634 35.95 36.00 35.90 35.95 0.00 -0.14% 35.90 80 35.95 6 16.80
2020-08-12 9925 76793 74 2759774 35.95 35.95 35.90 35.90 0.05 -0.14% 35.90 54 35.95 16 16.78
2020-08-13 9925 136680 112 4909514 35.95 36.00 35.85 36.00 0.10 0.28% 36.00 2 36.05 24 16.82
2020-08-14 9925 157556 112 5674959 36.00 36.10 35.90 36.10 0.10 0.28% 36.00 8 36.10 18 16.87
2020-08-17 9925 165124 108 5962426 36.15 36.20 36.05 36.10 0.00 0% 36.05 12 36.10 80 15.70
2020-08-18 9925 155000 112 5598249 36.10 36.15 36.05 36.15 0.05 0.14% 36.10 13 36.15 5 15.72
2020-08-19 9925 175320 125 6331597 36.20 36.20 36.05 36.15 0.00 0% 36.05 18 36.15 16 15.72
2020-08-20 9925 338600 264 12134519 36.10 36.10 35.70 35.85 0.30 -0.83% 35.85 7 35.90 7 15.59
2020-08-21 9925 176627 143 6335513 36.00 36.00 35.80 35.85 0.00 0% 35.85 7 35.90 1 15.59
2020-08-24 9925 151186 90 5421663 35.90 35.95 35.80 35.85 0.00 0% 35.80 46 35.85 23 15.59
2020-08-25 9925 154621 91 5550430 35.85 36.00 35.85 36.00 0.15 0.42% 35.90 12 36.00 19 15.65
2020-08-26 9925 231060 115 8345437 36.00 36.35 35.90 36.35 0.35 0.97% 36.05 1 36.35 11 15.80
2020-08-27 9925 115187 78 4173652 36.35 36.35 36.10 36.15 0.20 -0.55% 36.20 1 36.25 26 15.72
2020-08-28 9925 74602 55 2698647 36.15 36.20 36.15 36.20 0.05 0.14% 36.15 6 36.20 22 15.74
2020-08-31 9925 283000 90 10285300 36.20 36.45 36.20 36.35 0.15 0.41% 36.35 4 36.40 18 15.80
2020-08-31 9925 283000 90 10285300 36.20 36.45 36.20 36.35 0.15 0% 36.35 4 36.40 18 15.80
2020-09-01 9925 65491 54 2378820 36.30 36.35 36.30 36.35 0.00 0% 36.35 1 36.40 17 15.80
2020-09-02 9925 67827 53 2460760 36.35 36.35 36.15 36.25 0.10 -0.28% 36.25 2 36.30 2 15.76
2020-09-03 9925 81595 65 2953058 36.35 36.35 36.05 36.15 0.10 -0.28% 36.15 1 36.25 2 15.72
2020-09-04 9925 92395 63 3334337 36.10 36.20 36.05 36.20 0.05 0.14% 36.15 4 36.20 2 15.74
2020-09-07 9925 64060 45 2318174 36.30 36.30 36.10 36.10 0.10 -0.28% 36.10 11 36.20 4 15.70
2020-09-10 9925 64906 74 2347484 36.25 36.25 36.10 36.20 0.15 0.28% 36.15 1 36.20 6 15.74
2020-09-11 9925 116461 107 4223429 36.20 36.35 36.15 36.20 0.00 0% 36.15 19 36.20 50 15.74
2020-09-14 9925 118565 86 4301122 36.20 36.35 36.20 36.35 0.15 0.41% 36.30 19 36.35 13 15.80
2020-09-16 9925 108313 120 3959534 36.50 36.60 36.50 36.60 0.10 0.69% 36.55 8 36.60 16 15.91
2020-09-17 9925 75674 74 2767216 36.60 36.65 36.45 36.60 0.00 0% 36.55 2 36.60 17 15.91
2020-09-18 9925 213839 174 7850069 36.60 36.80 36.60 36.70 0.10 0.27% 36.70 6 36.75 4 15.96
2020-09-22 9925 202494 163 7487844 37.35 37.35 36.75 36.90 0.30 0.54% 36.85 9 36.90 1 16.04
2020-09-24 9925 274136 168 9947077 36.50 36.50 36.10 36.15 0.25 -2.03% 36.15 5 36.20 27 15.72
2020-09-25 9925 143607 100 5194904 36.10 36.30 36.10 36.25 0.10 0.28% 36.25 2 36.30 7 15.76
2020-09-29 9925 75872 66 2758988 36.40 36.45 36.30 36.35 0.00 0.28% 36.30 42 36.35 48 15.80
2020-09-30 9925 153510 73 5562965 36.30 36.30 36.20 36.30 0.05 -0.14% 36.25 7 36.30 22 15.78
2020-10-06 9925 136060 83 4934842 36.20 36.45 36.20 36.45 0.25 0.41% 36.30 2 36.45 5 15.85
2020-10-08 9925 93033 80 3398149 36.45 36.60 36.45 36.55 0.10 0.27% 36.50 3 36.55 7 15.89
2020-10-12 9925 144000 85 5273200 36.60 36.70 36.50 36.60 0.05 0.14% 36.55 4 36.60 2 15.91
2020-10-13 9925 104960 72 3835926 36.60 36.60 36.45 36.60 0.00 0% 36.50 10 36.60 26 15.91
2020-10-14 9925 67988 49 2485206 36.60 36.60 36.50 36.60 0.00 0% 36.60 7 36.65 15 15.91
2020-10-15 9925 66986 48 2448533 36.60 36.60 36.50 36.60 0.00 0% 36.55 8 36.60 7 15.91
2020-10-16 9925 126445 89 4645969 36.60 36.80 36.55 36.80 0.20 0.55% 36.75 12 36.80 22 16.00
2020-10-20 9925 46340 31 1700230 36.80 36.80 36.65 36.70 0.30 -0.27% 36.70 4 36.75 9 15.96
2020-10-21 9925 65250 56 2392198 36.70 36.75 36.60 36.70 0.00 0% 36.60 24 36.75 4 15.96
2020-10-22 9925 76899 59 2817565 36.60 36.80 36.55 36.80 0.10 0.27% 36.70 1 36.80 18 16.00
2020-10-23 9925 33390 36 1227056 36.80 36.80 36.70 36.75 0.05 -0.14% 36.70 25 36.75 1 15.98
2020-10-26 9925 83701 77 3072796 36.75 36.75 36.60 36.65 0.10 -0.27% 36.60 17 36.75 78 15.93
2020-10-27 9925 50887 71 1864502 36.65 36.65 36.60 36.65 0.00 0% 36.60 14 36.65 47 15.93
2020-10-28 9925 63980 51 2341638 36.60 36.65 36.55 36.60 0.05 -0.14% 36.55 21 36.60 4 15.91
2020-10-29 9925 96125 72 3516809 36.50 36.75 36.35 36.65 0.05 0.14% 36.60 6 36.65 2 15.93
2020-10-30 9925 92050 74 3353940 36.40 36.55 36.30 36.45 0.20 -0.55% 36.40 22 36.60 6 15.85
2020-11-02 9925 36825 36 1342502 36.45 36.50 36.45 36.45 0.00 0% 36.45 6 36.50 7 15.85
2020-11-03 9925 87111 85 3182346 36.45 36.70 36.40 36.45 0.00 0% 36.45 9 36.55 6 15.85
2020-11-04 9925 65296 51 2385952 36.55 36.65 36.40 36.65 0.20 0.55% 36.55 1 36.65 1 15.93
2020-11-05 9925 68431 71 2510306 36.65 36.70 36.60 36.70 0.05 0.14% 36.65 8 36.70 10 15.96
2020-11-06 9925 146820 114 5391379 36.70 36.80 36.60 36.60 0.10 -0.27% 36.60 3 36.70 9 15.91
2020-11-09 9925 183500 118 6736600 36.70 36.90 36.60 36.60 0.00 0% 36.55 9 36.60 2 15.91
2020-11-10 9925 80800 69 2967212 36.75 36.80 36.65 36.75 0.15 0.41% 36.75 2 36.80 36 15.98
2020-11-11 9925 318428 194 11768227 36.75 37.05 36.75 37.05 0.30 0.82% 37.00 2 37.10 25 16.11
2020-11-12 9925 59054 60 2183941 37.10 37.10 36.85 37.00 0.05 -0.13% 36.90 13 37.00 6 16.09
2020-11-13 9925 47626 59 1763377 37.00 37.05 36.95 37.05 0.05 0.14% 37.00 11 37.05 18 16.11
2020-11-16 9925 213620 155 7905610 37.05 37.10 36.90 37.00 0.05 -0.13% 36.95 21 37.00 10 16.09
2020-11-18 9925 228150 134 8448853 37.00 37.10 37.00 37.10 0.10 0.27% 37.05 1 37.10 31 15.52
2020-11-19 9925 57115 62 2115708 37.10 37.10 37.00 37.05 0.05 -0.13% 37.05 6 37.10 42 15.50
2020-11-23 9925 187386 138 6954050 37.10 37.15 37.05 37.10 0.00 0.13% 37.05 10 37.10 25 15.52
2020-11-24 9925 90463 69 3352052 37.10 37.10 37.05 37.05 0.05 -0.13% 37.05 1 37.10 9 15.50
2020-11-25 9925 109762 85 4074875 37.15 37.15 37.05 37.15 0.10 0.27% 37.10 9 37.15 18 15.54
2020-11-26 9925 116666 102 4330187 37.15 37.20 37.10 37.15 0.00 0% 37.10 12 37.15 85 15.54
2020-11-27 9925 79958 84 2966845 37.15 37.15 37.05 37.15 0.00 0% 37.10 5 37.15 68 15.54
2020-11-30 9925 166281 119 6173365 37.15 37.15 37.05 37.15 0.00 0% 37.10 4 37.15 34 15.54
2020-12-01 9925 111988 92 4153640 37.15 37.15 37.05 37.15 0.00 0% 37.05 26 37.15 34 15.54
2020-12-02 9925 132236 118 4897112 37.05 37.10 37.00 37.10 0.05 -0.13% 37.05 4 37.10 22 15.52
2020-12-04 9925 148031 103 5492932 37.10 37.15 37.05 37.15 0.05 0.13% 37.10 5 37.15 28 15.54
2020-12-07 9925 223319 164 8274142 37.10 37.15 37.00 37.15 0.00 0% 37.10 1 37.15 32 15.54
2020-12-11 9925 137575 120 5108883 37.10 37.15 37.10 37.15 0.00 0% 37.10 18 37.20 39 15.54
2020-12-16 9925 139527 130 5182246 37.20 37.20 37.10 37.15 0.00 0% 37.10 40 37.15 64 15.54
2020-12-18 9925 98430 87 3657688 37.10 37.20 37.10 37.20 0.00 0.13% 37.15 1 37.20 60 15.56
2020-12-21 9925 192783 92 7159961 37.15 37.20 37.05 37.20 0.00 0% 37.15 18 37.20 58 15.56
2020-12-22 9925 144188 107 5347309 37.15 37.15 37.05 37.05 0.15 -0.4% 37.05 41 37.10 47 15.50
2020-12-25 9925 218706 107 8107112 37.10 37.10 37.00 37.10 0.00 0.13% 37.05 1 37.10 63 15.52
2020-12-28 9925 277308 192 10272961 37.05 37.10 37.00 37.05 0.05 -0.13% 37.05 1 37.10 108 15.50
2020-12-29 9925 266503 129 9880226 37.10 37.10 37.00 37.10 0.05 0.13% 37.05 8 37.10 43 15.52
2020-12-30 9925 769351 404 28480461 37.05 37.10 36.95 37.00 0.10 -0.27% 36.95 43 37.00 52 15.48