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　　　37.15
0
0%		37.20
0.05
0.13%		 37.20
0
0%		37.20
0
0%		 　37.25
0.05
0.13%		37.20
-0.05
-0.13%		37.25
0.05
0.13%		37.25
0
0%		37.20
-0.05
-0.13%		 　37.15
-0.05
-0.13%		37.20
0.05
0.13%		36.90
-0.3
-0.81%		36.90
0
0%		37.00
0.1
0.27%		 　36.95
-0.05
-0.14%		36.90
-0.05
-0.14%		36.85
-0.05
-0.14%		36.80
-0.05
-0.14%		36.65
-0.15
-0.41%		 37.05
2 月　36.75
0.1
0.27%		36.75
0
0%		37.00
0.25
0.68%		 　　　　　　　　　　　36.90
-0.1
-0.27%		37.05
0.15
0.41%		37.05
0
0%		 　　37.20
0.15
0.4%		 37.45
0.25
0.67%		 37.18
3 月　37.40
-0.05
-0.13%		37.55
0.15
0.4%		37.70
0.15
0.4%		37.60
-0.1
-0.27%		 　37.50
-0.1
-0.27%		37.60
0.1
0.27%		37.70
0.1
0.27%		37.95
0.25
0.66%		37.85
-0.1
-0.26%		 　37.80
-0.05
-0.13%		37.75
-0.05
-0.13%		37.75
0
0%		37.80
0.05
0.13%		37.95
0.15
0.4%		 　38.00
0.05
0.13%		37.95
-0.05
-0.13%		38.00
0.05
0.13%		37.85
-0.15
-0.39%		38.00
0.15
0.4%		 　38.05
0.05
0.13%		38.15
0.1
0.26%		 37.82
4 月38.15
0
0%		 　　　38.05
-0.1
-0.26%		38.10
0.05
0.13%		38.10
0
0%		38.00
-0.1
-0.26%		 　38.15
0.15
0.39%		38.25
0.1
0.26%		38.25
0
0%		38.25
0
0%		38.20
-0.05
-0.13%		 　38.25
0.05
0.13%		38.40
0.15
0.39%		38.60
0.2
0.52%		38.60
0
0%		38.50
-0.1
-0.26%		 　38.50
0
0%		39.05
0.55
1.43%		38.95
-0.1
-0.26%		38.75
-0.2
-0.51%		 38.37
5 月　　38.55
-0.2
-0.52%		38.45
-0.1
-0.26%		38.45
0
0%		38.50
0.05
0.13%		38.50
0
0%		 　38.70
0.2
0.52%		38.45
-0.25
-0.65%		37.55
-0.9
-2.34%		37.70
0.15
0.4%		37.65
-0.05
-0.13%		 　37.55
-0.1
-0.27%		38.20
0.65
1.73%		38.00
-0.2
-0.52%		38.10
0.1
0.26%		38.45
0.35
0.92%		 　38.45
0
0%		38.30
-0.15
-0.39%		38.30
0
0%		38.25
-0.05
-0.13%		38.20
-0.05
-0.13%		 38.15
-0.05
-0.13%		38.21
6 月38.50
0.35
0.92%		38.80
0.3
0.78%		38.90
0.1
0.26%		38.85
-0.05
-0.13%		 　38.80
-0.05
-0.13%		38.75
-0.05
-0.13%		38.45
-0.3
-0.77%		38.65
0.2
0.52%		38.60
-0.05
-0.13%		 　　38.75
0.15
0.39%		38.70
-0.05
-0.13%		38.75
0.05
0.13%		38.80
0.05
0.13%		 　38.65
-0.15
-0.39%		38.55
-0.1
-0.26%		38.55
0
0%		38.65
0.1
0.26%		38.70
0.05
0.13%		 　38.85
0.15
0.39%		38.85
0
0%		38.90
0.05
0.13%		 38.73
7 月38.85
-0.05
-0.13%		38.90
0.05
0.13%		 　39.00
0.1
0.26%		39.00
0
0%		39.00
0
0%		39.05
0.05
0.13%		39.15
0.1
0.26%		 　39.00
-0.15
-0.38%		39.05
0.05
0.13%		39.00
-0.05
-0.13%		39.10
0.1
0.26%		39.10
0
0%		 　39.15
0.05
0.13%		39.15
0
0%		39.30
0.15
0.38%		39.40
0.1
0.25%		39.45
0.05
0.13%		 　39.45
0
0%		39.25
-0.2
-0.51%		39.25
0
0%		39.65
0.4
1.02%		39.55
-0.1
-0.25%		 39.19
8 月　39.80
0.25
0.63%		39.90
0.1
0.25%		40.00
0.1
0.25%		39.85
-0.15
-0.38%		39.85
0
0%		 　39.65
-0.2
-0.5%		39.60
-0.05
-0.13%		39.65
0.05
0.13%		39.75
0.1
0.25%		39.40
-0.35
-0.88%		 　39.20
-0.2
-0.51%		39.60
0.4
1.02%		39.40
-0.2
-0.51%		37.50
-1.9
-4.82%		37.30
-0.2
-0.53%		 　37.65
0.35
0.94%		37.90
0.25
0.66%		37.85
-0.05
-0.13%		37.75
-0.1
-0.26%		37.95
0.2
0.53%		 　38.15
0.2
0.53%		37.80
-0.35
-0.92%		38.85
9 月38.15
0.35
0.93%		38.05
-0.1
-0.26%		38.25
0.2
0.53%		 　38.10
-0.15
-0.39%		38.25
0.15
0.39%		38.00
-0.25
-0.65%		37.90
-0.1
-0.26%		38.15
0.25
0.66%		 　38.05
-0.1
-0.26%		38.05
0
0%		38.00
-0.05
-0.13%		38.05
0.05
0.13%		38.10
0.05
0.13%		 　　　38.00
-0.1
-0.26%		38.00
0
0%		38.10
0.1
0.26%		 　38.10
0
0%		38.10
0
0%		38.00
-0.1
-0.26%		38.10
0.1
0.26%		 38.07
10 月37.95
-0.15
-0.39%		 　37.95
0
0%		37.95
0
0%		37.95
0
0%		38.05
0.1
0.26%		38.10
0.05
0.13%		 　　38.20
0.1
0.26%		38.05
-0.15
-0.39%		38.10
0.05
0.13%		38.05
-0.05
-0.13%		 　38.15
0.1
0.26%		38.20
0.05
0.13%		38.30
0.1
0.26%		38.30
0
0%		38.40
0.1
0.26%		 　38.40
0
0%		38.60
0.2
0.52%		38.65
0.05
0.13%		38.60
-0.05
-0.13%		38.60
0
0%		 38.24
11 月38.55
-0.05
-0.13%		38.50
-0.05
-0.13%		38.70
0.2
0.52%		38.85
0.15
0.39%		38.75
-0.1
-0.26%		 　38.55
-0.2
-0.52%		38.55
0
0%		38.75
0.2
0.52%		38.75
0
0%		38.80
0.05
0.13%		 　38.95
0.15
0.39%		38.95
0
0%		39.00
0.05
0.13%		39.35
0.35
0.9%		39.20
-0.15
-0.38%		 　39.20
0
0%		39.20
0
0%		39.05
-0.15
-0.38%		39.20
0.15
0.38%		39.05
-0.15
-0.38%		 　39.05
0
0%		39.75
0.7
1.79%		 38.96
12 月39.55
-0.2
-0.5%		39.15
-0.4
-1.01%		39.50
0.35
0.89%		 　39.25
-0.25
-0.63%		39.40
0.15
0.38%		39.35
-0.05
-0.13%		39.35
0
0%		39.40
0.05
0.13%		 　39.30
-0.1
-0.25%		39.15
-0.15
-0.38%		39.10
-0.05
-0.13%		39.20
0.1
0.26%		39.30
0.1
0.26%		 　39.20
-0.1
-0.25%		39.20
0
0%		39.20
0
0%		39.20
0
0%		39.20
0
0%		 　39.20
0
0%		39.25
0.05
0.13%		39.35
0.1
0.25%		39.35
0
0%		　39.27

說明:最高漲幅:1.79%最低跌幅:-4.82% 最高價:40.00最低價:36.65平均價:38.37,灰色底表示週末,漲121天(17.85)元,跌120天(-16.5)元,平盤61天
2%=2,1%=30,0%=150,-0%=1,-1%=1,-2%=25,-3%=93,

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 9925 287703 185 10669919 36.95 37.15 36.95 37.15 0.20 0% 37.10 18 37.15 7 15.54
2021-01-05 9925 197129 124 7319697 37.15 37.20 37.05 37.20 0.05 0.13% 37.15 1 37.20 35 15.56
2021-01-07 9925 180939 110 6721116 37.10 37.20 37.10 37.20 0.10 0% 37.15 5 37.20 40 15.56
2021-01-08 9925 245440 162 9121746 37.15 37.25 37.10 37.20 0.00 0% 37.15 1 37.20 11 15.56
2021-01-11 9925 166029 136 6180019 37.20 37.25 37.20 37.25 0.05 0.13% 37.20 16 37.25 33 15.59
2021-01-12 9925 191588 134 7134020 37.25 37.25 37.20 37.20 0.05 -0.13% 37.20 1 37.25 58 15.56
2021-01-13 9925 258314 208 9617209 37.20 37.25 37.20 37.25 0.05 0.13% 37.20 9 37.25 14 15.59
2021-01-14 9925 211919 126 7891369 37.30 37.30 37.20 37.25 0.00 0% 37.25 1 37.30 63 15.59
2021-01-15 9925 172092 125 6399381 37.25 37.25 37.15 37.20 0.05 -0.13% 37.15 11 37.20 1 15.56
2021-01-18 9925 153050 123 5683577 37.15 37.20 37.05 37.15 0.05 -0.13% 37.15 11 37.20 88 15.54
2021-01-19 9925 71430 53 2654722 37.15 37.20 37.10 37.20 0.05 0.13% 37.15 2 37.20 30 15.56
2021-01-20 9925 442548 319 16370700 37.15 37.15 36.90 36.90 0.30 -0.81% 36.90 63 37.00 6 15.44
2021-01-21 9925 217758 168 8040475 36.95 37.00 36.85 36.90 0.00 0% 36.85 27 36.90 1 15.44
2021-01-22 9925 138678 123 5115993 37.00 37.00 36.85 37.00 0.10 0.27% 36.95 1 37.00 43 15.48
2021-01-25 9925 67492 58 2490462 36.90 36.95 36.85 36.95 0.05 -0.14% 36.90 19 36.95 3 15.46
2021-01-26 9925 179550 135 6619149 36.90 36.95 36.80 36.90 0.05 -0.14% 36.85 20 36.95 2 15.44
2021-01-27 9925 77481 65 2860092 37.00 37.05 36.85 36.85 0.05 -0.14% 36.85 30 37.00 10 15.42
2021-01-28 9925 187222 139 6895778 36.85 36.95 36.80 36.80 0.05 -0.14% 36.80 18 36.85 20 15.40
2021-01-29 9925 311844 254 11451499 36.80 36.85 36.65 36.65 0.15 -0.41% 36.65 3 36.70 2 15.33
2021-02-02 9925 160886 113 5918895 36.70 36.90 36.65 36.75 0.05 0.27% 36.75 7 36.80 8 15.38
2021-02-03 9925 90267 85 3313311 36.75 36.75 36.65 36.75 0.00 0% 36.70 27 36.75 11 15.38
2021-02-04 9925 180717 94 6676228 36.70 37.00 36.70 37.00 0.25 0.68% 36.85 11 37.00 54 15.48
2021-02-17 9925 304444 236 11240588 36.90 37.00 36.85 36.90 0.00 -0.27% 36.90 18 36.95 4 15.44
2021-02-18 9925 115787 103 4286167 37.00 37.10 36.95 37.05 0.15 0.41% 37.00 3 37.05 4 15.50
2021-02-19 9925 171530 111 6349268 37.00 37.05 36.95 37.05 0.00 0% 37.00 20 37.05 5 15.50
2021-02-23 9925 219397 163 8151484 37.10 37.20 37.05 37.20 0.10 0.4% 37.15 51 37.20 26 15.56
2021-02-25 9925 409414 216 15321762 37.40 37.50 37.30 37.45 0.05 0.67% 37.40 39 37.50 54 15.67
2021-03-02 9925 278296 197 10441672 37.75 37.75 37.40 37.40 0.40 -0.13% 37.40 8 37.45 5 15.65
2021-03-03 9925 206863 144 7754471 37.40 37.60 37.30 37.55 0.15 0.4% 37.55 14 37.60 4 15.71
2021-03-04 9925 260001 209 9725620 37.55 37.70 37.20 37.70 0.15 0.4% 37.50 5 37.70 4 15.77
2021-03-05 9925 148043 130 5536614 37.55 37.60 37.20 37.60 0.10 -0.27% 37.50 13 37.60 22 15.73
2021-03-08 9925 206798 163 7744558 37.60 37.65 37.30 37.50 0.10 -0.27% 37.50 3 37.55 8 15.69
2021-03-09 9925 215774 129 8095067 37.60 37.70 37.35 37.60 0.10 0.27% 37.55 10 37.70 15 15.73
2021-03-10 9925 240365 154 9043782 37.60 37.70 37.55 37.70 0.10 0.27% 37.65 1 37.70 13 15.77
2021-03-11 9925 427000 291 16191976 37.75 38.10 37.70 37.95 0.25 0.66% 37.95 1 38.00 1 15.88
2021-03-12 9925 219731 138 8315503 38.00 38.00 37.75 37.85 0.10 -0.26% 37.80 5 37.85 7 15.84
2021-03-15 9925 125377 111 4742405 37.80 37.90 37.70 37.80 0.05 -0.13% 37.75 3 37.80 5 15.82
2021-03-16 9925 254923 145 9612857 37.80 37.80 37.60 37.75 0.05 -0.13% 37.70 5 37.75 47 15.80
2021-03-17 9925 219406 156 8282559 37.75 37.80 37.70 37.75 0.00 0% 37.70 57 37.75 6 15.80
2021-03-18 9925 198147 142 7509456 37.80 38.00 37.75 37.80 0.05 0.13% 37.80 11 37.90 4 15.82
2021-03-19 9925 309973 225 11747119 38.00 38.00 37.80 37.95 0.15 0.4% 37.90 17 37.95 1 15.88
2021-03-22 9925 319104 202 12098225 37.95 38.00 37.70 38.00 0.05 0.13% 37.95 14 38.00 7 15.90
2021-03-23 9925 226377 154 8587255 38.00 38.00 37.90 37.95 0.05 -0.13% 37.90 27 37.95 2 15.88
2021-03-24 9925 207963 148 7901994 37.95 38.25 37.95 38.00 0.05 0.13% 37.95 19 38.00 24 15.90
2021-03-25 9925 245506 210 9301779 37.95 38.00 37.75 37.85 0.15 -0.39% 37.85 42 37.95 15 15.84
2021-03-26 9925 123269 118 4679121 37.90 38.00 37.90 38.00 0.15 0.4% 37.95 1 38.00 4 15.90
2021-03-29 9925 182305 104 6929892 38.00 38.05 37.90 38.05 0.05 0.13% 38.00 88 38.10 24 15.92
2021-03-30 9925 278735 184 10606575 38.05 38.15 38.00 38.15 0.10 0.26% 38.05 6 38.15 2 15.96
2021-04-01 9925 278597 171 10608641 38.20 38.20 38.00 38.15 0.00 0% 38.10 10 38.15 48 15.96
2021-04-06 9925 292905 188 11163382 38.15 38.20 38.05 38.05 0.10 -0.26% 38.05 55 38.10 12 16.47
2021-04-07 9925 340712 244 12961539 38.05 38.15 38.00 38.10 0.05 0.13% 38.05 34 38.15 16 16.49
2021-04-08 9925 236991 187 9017309 38.10 38.10 38.00 38.10 0.00 0% 38.05 40 38.10 2 16.49
2021-04-09 9925 294714 210 11210004 38.10 38.10 38.00 38.00 0.10 -0.26% 38.00 76 38.10 86 16.45
2021-04-12 9925 325993 215 12420907 38.00 38.15 38.00 38.15 0.15 0.39% 38.15 1 38.20 40 16.52
2021-04-13 9925 324433 212 12390978 38.15 38.25 38.10 38.25 0.10 0.26% 38.20 11 38.25 28 16.56
2021-04-14 9925 323897 215 12372223 38.10 38.25 38.10 38.25 0.00 0% 38.20 2 38.25 55 16.56
2021-04-15 9925 231412 128 8846451 38.25 38.30 38.15 38.25 0.00 0% 38.20 19 38.25 29 16.56
2021-04-16 9925 237113 150 9058145 38.20 38.25 38.15 38.20 0.05 -0.13% 38.20 20 38.25 6 16.54
2021-04-19 9925 372141 216 14236547 38.25 38.30 38.15 38.25 0.05 0.13% 38.25 32 38.30 31 16.56
2021-04-20 9925 475292 231 18234959 38.25 38.40 38.20 38.40 0.15 0.39% 38.35 34 38.40 6 16.62
2021-04-21 9925 370057 265 14273203 38.45 38.70 38.45 38.60 0.20 0.52% 38.60 19 38.65 4 16.71
2021-04-22 9925 555725 340 21496253 38.75 38.85 38.55 38.60 0.00 0% 38.55 2 38.60 16 16.71
2021-04-23 9925 462707 270 17796949 38.65 38.70 38.35 38.50 0.10 -0.26% 38.50 52 38.55 4 16.67
2021-04-26 9925 400427 278 15402939 38.50 38.55 38.40 38.50 0.00 0% 38.45 12 38.50 54 16.67
2021-04-27 9925 440545 313 17110675 38.50 39.15 38.45 39.05 0.55 1.43% 39.00 3 39.05 3 16.90
2021-04-28 9925 243675 171 9482597 39.05 39.05 38.75 38.95 0.10 -0.26% 38.90 4 39.00 15 16.86
2021-04-29 9925 224448 172 8714562 38.95 38.95 38.75 38.75 0.20 -0.51% 38.75 16 38.85 2 16.77
2021-05-03 9925 342148 251 13218116 38.80 38.90 38.55 38.55 0.20 -0.52% 38.50 34 38.55 1 16.69
2021-05-04 9925 505990 372 19478000 38.60 38.60 38.35 38.45 0.10 -0.26% 38.45 11 38.50 7 16.64
2021-05-05 9925 186552 150 7169525 38.40 38.50 38.35 38.45 0.00 0% 38.40 12 38.45 4 16.64
2021-05-06 9925 259731 151 9993342 38.35 38.75 38.35 38.50 0.05 0.13% 38.50 28 38.60 5 16.67
2021-05-07 9925 188264 142 7247948 38.50 38.55 38.45 38.50 0.00 0% 38.45 57 38.50 26 16.67
2021-05-10 9925 404980 193 15640784 38.60 38.80 38.50 38.70 0.20 0.52% 38.65 2 38.70 4 16.75
2021-05-11 9925 378639 224 14584422 38.50 38.70 38.40 38.45 0.25 -0.65% 38.45 6 38.55 3 16.64
2021-05-12 9925 1269013 868 47829204 38.30 38.45 37.00 37.55 0.90 -2.34% 37.50 22 37.55 11 16.26
2021-05-13 9925 636852 418 23884943 37.10 37.90 36.85 37.70 0.15 0.4% 37.55 25 37.70 11 16.32
2021-05-14 9925 497806 340 18723222 37.75 38.00 37.25 37.65 0.05 -0.13% 37.60 136 37.65 4 16.30
2021-05-17 9925 608928 378 22853144 37.00 38.10 36.95 37.55 0.10 -0.27% 37.50 3 37.55 4 16.26
2021-05-18 9925 526486 341 19954203 37.45 38.35 37.40 38.20 0.65 1.73% 38.05 1 38.20 39 15.53
2021-05-19 9925 233728 186 8872608 38.00 38.20 37.75 38.00 0.20 -0.52% 38.00 4 38.05 7 15.45
2021-05-20 9925 180436 164 6847066 38.00 38.25 37.70 38.10 0.10 0.26% 37.90 27 38.10 2 15.49
2021-05-21 9925 282978 162 10845298 38.10 38.45 38.10 38.45 0.35 0.92% 38.45 7 38.50 14 15.63
2021-05-24 9925 206510 152 7924795 38.40 38.50 38.05 38.45 0.00 0% 38.30 3 38.45 104 15.63
2021-05-25 9925 199518 145 7647535 38.45 38.50 38.10 38.30 0.15 -0.39% 38.30 15 38.35 4 15.57
2021-05-26 9925 128875 129 4923933 38.30 38.30 38.10 38.30 0.00 0% 38.25 8 38.30 37 15.57
2021-05-27 9925 194779 120 7441772 38.25 38.25 38.05 38.25 0.05 -0.13% 38.15 24 38.25 5 15.55
2021-05-28 9925 229982 158 8802032 38.25 38.35 38.20 38.20 0.05 -0.13% 38.20 10 38.25 2 15.53
2021-05-31 9925 281414 173 10748528 38.20 38.55 38.10 38.15 0.05 -0.13% 38.15 18 38.20 2 15.51
2021-06-01 9925 175708 166 6742668 38.15 38.50 38.15 38.50 0.35 0.92% 38.40 5 38.50 22 15.65
2021-06-02 9925 374459 267 14475702 38.45 38.80 38.45 38.80 0.30 0.78% 38.60 13 38.80 1 15.77
2021-06-03 9925 327798 204 12744603 38.80 39.00 38.70 38.90 0.10 0.26% 38.85 3 38.90 27 15.81
2021-06-04 9925 69151 82 2683332 38.90 38.90 38.75 38.85 0.05 -0.13% 38.75 8 38.85 6 15.79
2021-06-07 9925 130792 114 5057745 38.75 38.80 38.30 38.80 0.05 -0.13% 38.70 1 38.80 27 15.77
2021-06-08 9925 64943 67 2509229 38.80 38.80 38.50 38.75 0.05 -0.13% 38.60 6 38.75 4 15.75
2021-06-09 9925 233017 110 8981968 38.65 38.80 38.45 38.45 0.30 -0.77% 38.45 20 38.55 2 15.63
2021-06-10 9925 131619 108 5071916 38.55 38.80 38.10 38.65 0.20 0.52% 38.40 4 38.65 6 15.71
2021-06-11 9925 137343 83 5290035 38.35 38.60 38.30 38.60 0.05 -0.13% 38.50 62 38.60 1 15.69
2021-06-15 9925 161640 116 6247183 38.60 38.80 38.45 38.75 0.15 0.39% 38.65 14 38.75 4 15.75
2021-06-16 9925 113158 100 4382804 38.75 38.80 38.65 38.70 0.05 -0.13% 38.70 7 38.75 1 15.73
2021-06-17 9925 74833 67 2898382 38.70 38.80 38.60 38.75 0.05 0.13% 38.60 17 38.75 9 15.75
2021-06-18 9925 149457 111 5785598 38.75 38.80 38.60 38.80 0.05 0.13% 38.65 2 38.80 3 15.77
2021-06-21 9925 157590 138 6085003 38.80 38.80 38.50 38.65 0.15 -0.39% 38.55 7 38.65 8 15.71
2021-06-22 9925 124676 84 4809971 38.65 38.65 38.50 38.55 0.10 -0.26% 38.55 30 38.60 23 15.67
2021-06-23 9925 100891 88 3894168 38.60 38.70 38.55 38.55 0.00 0% 38.55 30 38.65 2 15.67
2021-06-24 9925 66561 54 2571893 38.80 38.80 38.55 38.65 0.10 0.26% 38.60 3 38.65 14 15.71
2021-06-25 9925 256085 127 9940120 38.60 39.00 38.60 38.70 0.05 0.13% 38.65 4 38.70 7 15.73
2021-06-28 9925 237241 130 9213438 38.90 38.95 38.75 38.85 0.15 0.39% 38.80 16 38.90 15 15.79
2021-06-29 9925 152319 130 5916055 39.00 39.00 38.75 38.85 0.00 0% 38.80 7 38.90 31 15.79
2021-06-30 9925 79337 82 3082192 38.90 38.95 38.75 38.90 0.05 0.13% 38.85 14 38.90 29 15.81
2021-07-01 9925 241488 132 9393485 39.00 39.00 38.70 38.85 0.05 -0.13% 38.85 13 38.90 6 15.79
2021-07-02 9925 93164 97 3620898 38.75 38.95 38.75 38.90 0.05 0.13% 38.85 4 38.90 1 15.81
2021-07-05 9925 447253 307 17434877 38.90 39.10 38.90 39.00 0.10 0.26% 38.95 11 39.05 33 15.85
2021-07-06 9925 118288 103 4617487 39.00 39.10 39.00 39.00 0.00 0% 39.00 50 39.05 5 15.85
2021-07-07 9925 180368 166 7035815 39.00 39.10 38.85 39.00 0.00 0% 39.00 30 39.05 3 15.85
2021-07-08 9925 161744 122 6317602 39.00 39.15 39.00 39.05 0.05 0.13% 39.05 7 39.10 1 15.87
2021-07-09 9925 197251 152 7707895 39.05 39.15 39.00 39.15 0.10 0.26% 39.05 17 39.15 24 15.91
2021-07-12 9925 239107 198 9343045 39.15 39.15 39.00 39.00 0.15 -0.38% 39.00 100 39.05 2 15.85
2021-07-13 9925 183947 134 7187660 39.00 39.15 39.00 39.05 0.05 0.13% 39.05 4 39.10 1 15.87
2021-07-14 9925 309235 188 12067233 39.05 39.05 39.00 39.00 0.05 -0.13% 39.00 56 39.05 8 15.85
2021-07-15 9925 262661 139 10264886 39.10 39.15 39.00 39.10 0.10 0.26% 39.10 8 39.15 34 15.89
2021-07-16 9925 158269 94 6190307 39.15 39.15 39.05 39.10 0.00 0% 39.10 30 39.15 38 15.89
2021-07-19 9925 253864 165 9928221 39.10 39.25 39.05 39.15 0.05 0.13% 39.10 16 39.15 1 15.91
2021-07-20 9925 166200 139 6501312 39.20 39.20 39.05 39.15 0.00 0% 39.15 18 39.20 14 15.91
2021-07-21 9925 244630 183 9581833 39.15 39.30 39.05 39.30 0.15 0.38% 39.25 1 39.30 6 15.98
2021-07-22 9925 510000 299 20076050 39.30 39.50 39.25 39.40 0.10 0.25% 39.30 23 39.40 3 16.02
2021-07-23 9925 185010 149 7294225 39.40 39.60 39.25 39.45 0.05 0.13% 39.40 17 39.45 34 16.04
2021-07-26 9925 190112 170 7495532 39.45 39.55 39.40 39.45 0.00 0% 39.40 8 39.45 16 16.04
2021-07-27 9925 446698 244 17578132 39.55 39.55 39.20 39.25 0.20 -0.51% 39.25 1 39.30 4 15.96
2021-07-28 9925 336070 204 13155637 39.25 39.40 39.00 39.25 0.00 0% 39.25 1 39.30 12 15.96
2021-07-29 9925 326686 271 12910945 39.20 39.65 39.20 39.65 0.40 1.02% 39.50 2 39.65 9 16.12
2021-07-30 9925 63048 70 2492284 39.50 39.60 39.45 39.55 0.10 -0.25% 39.55 6 39.60 17 16.08
2021-08-02 9925 285201 184 11329287 39.55 39.80 39.55 39.80 0.25 0.63% 39.75 22 39.80 16 16.18
2021-08-03 9925 165747 161 6605089 39.60 39.90 39.60 39.90 0.10 0.25% 39.85 2 39.90 12 16.22
2021-08-04 9925 236876 208 9457910 39.90 40.00 39.80 40.00 0.10 0.25% 39.90 6 40.00 43 16.26
2021-08-05 9925 138910 118 5542943 40.00 40.00 39.85 39.85 0.15 -0.37% 39.85 11 39.90 28 16.20
2021-08-06 9925 150480 126 5995438 39.85 39.90 39.75 39.85 0.00 0% 39.85 3 39.90 31 16.20
2021-08-09 9925 181737 156 7217051 39.85 39.85 39.60 39.65 0.20 -0.5% 39.60 35 39.65 8 16.12
2021-08-10 9925 353931 150 14032191 39.70 39.85 39.60 39.60 0.05 -0.13% 39.60 11 39.65 2 16.10
2021-08-11 9925 271536 115 10771014 39.60 39.80 39.60 39.65 0.05 0.13% 39.65 39 39.70 1 16.12
2021-08-12 9925 90670 79 3601721 39.65 39.75 39.65 39.75 0.10 0.25% 39.70 6 39.75 9 16.16
2021-08-13 9925 353048 258 13913928 39.70 39.70 39.20 39.40 0.35 -0.88% 39.35 3 39.40 12 16.02
2021-08-16 9925 276437 245 10834597 39.40 39.40 39.10 39.20 0.20 -0.51% 39.20 2 39.25 8 15.94
2021-08-17 9925 538648 340 21114166 39.10 39.65 39.05 39.60 0.40 1.02% 39.30 2 39.60 17 18.08
2021-08-18 9925 443092 354 17423616 39.50 39.50 39.15 39.40 0.20 -0.51% 39.40 8 39.50 25 17.99
2021-08-19 9925 946205 708 35526653 37.50 37.70 37.45 37.50 0.00 -4.82% 37.50 14 37.55 21 17.12
2021-08-20 9925 320538 286 11956477 37.50 37.50 37.20 37.30 0.20 -0.53% 37.25 10 37.35 3 17.03
2021-08-23 9925 179724 136 6738090 37.30 37.65 37.30 37.65 0.35 0.94% 37.60 10 37.65 16 17.19
2021-08-24 9925 73543 83 2779048 37.65 37.90 37.60 37.90 0.25 0.66% 37.85 3 37.90 12 17.31
2021-08-25 9925 147436 145 5572062 37.75 37.90 37.65 37.85 0.05 -0.13% 37.80 4 37.90 4 17.28
2021-08-26 9925 147654 133 5581161 37.85 37.85 37.75 37.75 0.10 -0.26% 37.70 31 37.80 3 17.24
2021-08-27 9925 218489 219 8272612 37.85 38.05 37.75 37.95 0.20 0.53% 37.95 2 38.00 10 17.33
2021-08-30 9925 158266 145 6023036 38.00 38.25 37.90 38.15 0.20 0.53% 38.15 10 38.20 1 17.42
2021-08-31 9925 381600 269 14462503 38.15 38.15 37.80 37.80 0.35 -0.92% 37.80 24 37.90 3 17.26
2021-09-01 9925 154897 150 5900706 37.80 38.30 37.80 38.15 0.35 0.93% 38.00 7 38.15 3 17.42
2021-09-02 9925 87654 83 3338082 38.00 38.20 38.00 38.05 0.10 -0.26% 38.00 23 38.20 13 17.37
2021-09-03 9925 108095 88 4123340 38.00 38.25 37.95 38.25 0.20 0.53% 38.15 3 38.25 4 17.47
2021-09-06 9925 66082 63 2525480 38.35 38.35 38.05 38.10 0.15 -0.39% 38.10 4 38.20 4 17.40
2021-09-07 9925 46900 56 1788537 38.10 38.30 38.05 38.25 0.15 0.39% 38.05 10 38.25 7 17.47
2021-09-08 9925 110288 115 4193161 38.20 38.20 38.00 38.00 0.25 -0.65% 38.00 6 38.05 1 17.35
2021-09-09 9925 100017 90 3789521 37.80 38.00 37.80 37.90 0.10 -0.26% 37.90 1 38.00 7 17.31
2021-09-10 9925 76253 50 2900289 37.85 38.15 37.85 38.15 0.25 0.66% 38.05 2 38.15 1 17.42
2021-09-13 9925 88284 92 3363247 38.15 38.20 38.05 38.05 0.10 -0.26% 38.05 12 38.10 65 17.37
2021-09-14 9925 88781 92 3378088 38.05 38.10 38.00 38.05 0.00 0% 38.05 3 38.10 62 17.37
2021-09-15 9925 179660 183 6836999 38.05 38.10 38.00 38.00 0.05 -0.13% 38.00 38 38.05 1 17.35
2021-09-16 9925 79804 92 3037644 38.10 38.15 38.00 38.05 0.05 0.13% 38.00 57 38.05 45 17.37
2021-09-17 9925 127000 106 4834750 38.05 38.15 38.00 38.10 0.05 0.13% 38.05 2 38.10 50 17.40
2021-09-22 9925 281988 250 10697033 37.85 38.10 37.70 38.00 0.10 -0.26% 38.00 3 38.05 2 17.35
2021-09-23 9925 123266 149 4688649 38.05 38.10 38.00 38.00 0.00 0% 38.00 11 38.05 6 17.35
2021-09-24 9925 56442 70 2149875 38.10 38.10 38.05 38.10 0.10 0.26% 38.05 7 38.10 4 17.40
2021-09-27 9925 94771 92 3620455 38.10 38.30 38.10 38.10 0.00 0% 38.10 67 38.15 1 17.40
2021-09-28 9925 53189 74 2027561 38.10 38.20 38.05 38.10 0.00 0% 38.10 3 38.15 1 17.40
2021-09-29 9925 182316 139 6934016 38.10 38.15 38.00 38.00 0.10 -0.26% 38.00 28 38.05 7 17.35
2021-09-30 9925 99561 92 3784951 38.00 38.15 37.90 38.10 0.10 0.26% 38.05 5 38.20 3 17.40
2021-10-01 9925 200922 162 7633644 38.00 38.15 37.95 37.95 0.15 -0.39% 37.95 31 38.00 9 17.33
2021-10-04 9925 174785 111 6645315 38.00 38.10 37.95 37.95 0.00 0% 37.95 14 38.10 1 17.33
2021-10-05 9925 117275 69 4455566 37.95 38.05 37.95 37.95 0.00 0% 37.95 9 38.00 3 17.33
2021-10-06 9925 129423 121 4912157 37.95 38.00 37.90 37.95 0.00 0% 37.95 3 38.00 1 17.33
2021-10-07 9925 108504 85 4133895 38.10 38.15 38.00 38.05 0.10 0.26% 38.00 18 38.10 3 17.37
2021-10-08 9925 42725 55 1628104 38.10 38.20 38.05 38.10 0.05 0.13% 38.05 22 38.10 3 17.40
2021-10-12 9925 243121 139 9256554 38.00 38.20 37.95 38.20 0.10 0.26% 38.15 4 38.20 4 17.44
2021-10-13 9925 131556 122 5015292 38.20 38.25 38.05 38.05 0.15 -0.39% 38.05 6 38.10 1 17.37
2021-10-14 9925 32798 44 1249685 38.00 38.15 38.00 38.10 0.05 0.13% 38.10 4 38.15 30 17.40
2021-10-15 9925 117282 94 4466877 38.00 38.15 38.00 38.05 0.05 -0.13% 38.05 15 38.10 11 17.37
2021-10-18 9925 52201 61 1988970 38.05 38.15 38.05 38.15 0.10 0.26% 38.05 8 38.15 9 17.42
2021-10-19 9925 109449 87 4184972 38.20 38.30 38.10 38.20 0.05 0.13% 38.20 6 38.25 2 17.44
2021-10-20 9925 98142 108 3755109 38.30 38.35 38.20 38.30 0.10 0.26% 38.25 1 38.30 2 17.49
2021-10-21 9925 120039 113 4585750 38.30 38.30 38.15 38.30 0.00 0% 38.25 1 38.30 5 17.49
2021-10-22 9925 81859 77 3139139 38.30 38.40 38.30 38.40 0.10 0.26% 38.35 2 38.40 21 17.53
2021-10-25 9925 69222 74 2655611 38.35 38.40 38.30 38.40 0.00 0% 38.35 21 38.40 99 17.53
2021-10-26 9925 118400 103 4561134 38.40 38.65 38.40 38.60 0.20 0.52% 38.60 21 38.65 3 17.63
2021-10-27 9925 50607 60 1949907 38.60 38.65 38.45 38.65 0.05 0.13% 38.45 43 38.65 1 17.65
2021-10-28 9925 49136 59 1898030 38.50 38.70 38.45 38.60 0.05 -0.13% 38.60 5 38.65 2 17.63
2021-10-29 9925 58880 61 2268919 38.60 38.60 38.45 38.60 0.00 0% 38.55 4 38.70 8 17.63
2021-11-01 9925 60610 103 2333655 38.70 38.70 38.45 38.55 0.05 -0.13% 38.50 2 38.55 2 17.60
2021-11-02 9925 50226 48 1937711 38.55 38.60 38.50 38.50 0.05 -0.13% 38.50 23 38.60 6 17.58
2021-11-03 9925 50927 50 1965638 38.45 38.75 38.40 38.70 0.20 0.52% 38.60 1 38.70 12 17.67
2021-11-04 9925 84215 80 3271981 38.80 38.95 38.80 38.85 0.15 0.39% 38.85 7 38.90 20 17.74
2021-11-05 9925 99568 60 3873245 38.90 39.05 38.75 38.75 0.10 -0.26% 38.75 2 38.85 6 17.69
2021-11-08 9925 281224 177 10833975 38.75 38.75 38.45 38.55 0.20 -0.52% 38.50 2 38.55 1 17.60
2021-11-09 9925 100952 73 3890632 38.55 38.65 38.45 38.55 0.00 0% 38.50 2 38.65 6 17.60
2021-11-10 9925 41476 51 1607681 38.75 38.80 38.75 38.75 0.20 0.52% 38.70 9 38.80 31 17.69
2021-11-11 9925 61551 57 2388858 38.65 38.85 38.65 38.75 0.00 0% 38.75 2 38.85 13 17.69
2021-11-12 9925 47523 56 1844296 38.75 38.85 38.75 38.80 0.05 0.13% 38.80 2 38.85 14 17.72
2021-11-15 9925 189047 141 7360649 38.80 39.00 38.80 38.95 0.15 0.39% 38.90 12 38.95 40 15.83
2021-11-16 9925 213681 122 8336049 39.00 39.10 38.95 38.95 0.00 0% 38.95 84 39.00 15 15.83
2021-11-17 9925 204087 153 7950262 38.95 39.00 38.90 39.00 0.05 0.13% 38.95 7 39.00 62 15.85
2021-11-18 9925 412451 216 16167900 39.00 39.35 38.95 39.35 0.35 0.9% 39.20 25 39.35 29 16.00
2021-11-19 9925 165702 109 6506407 39.40 39.40 39.20 39.20 0.15 -0.38% 39.20 3 39.25 2 15.94
2021-11-22 9925 250365 97 9804910 39.15 39.20 39.00 39.20 0.00 0% 39.10 4 39.20 17 15.94
2021-11-23 9925 70039 61 2740412 39.15 39.20 39.05 39.20 0.00 0% 39.15 1 39.20 11 15.94
2021-11-24 9925 116043 89 4534472 39.10 39.20 39.05 39.05 0.15 -0.38% 39.05 4 39.10 28 15.87
2021-11-25 9925 86737 69 3394779 39.15 39.20 39.05 39.20 0.15 0.38% 39.10 11 39.20 16 15.94
2021-11-26 9925 183265 140 7147063 39.10 39.20 38.90 39.05 0.15 -0.38% 39.00 2 39.10 3 15.87
2021-11-29 9925 181362 133 7077429 39.00 39.15 38.90 39.05 0.00 0% 39.05 4 39.15 5 15.87
2021-11-30 9925 296766 162 11722666 39.00 39.75 38.95 39.75 0.70 1.79% 39.15 1 39.75 8 16.16
2021-12-01 9925 160443 123 6325430 39.30 39.55 39.20 39.55 0.20 -0.5% 39.45 2 39.55 26 16.08
2021-12-02 9925 104208 103 4097255 39.55 39.55 39.15 39.15 0.40 -1.01% 39.15 1 39.25 1 15.91
2021-12-03 9925 110346 123 4335994 39.15 39.50 39.10 39.50 0.35 0.89% 39.40 4 39.50 17 16.06
2021-12-06 9925 113663 124 4462010 39.20 39.35 39.20 39.25 0.25 -0.63% 39.20 9 39.25 2 15.96
2021-12-07 9925 82914 82 3258828 39.10 39.50 39.10 39.40 0.15 0.38% 39.30 2 39.40 8 16.02
2021-12-08 9925 71935 70 2832393 39.40 39.40 39.35 39.35 0.05 -0.13% 39.35 22 39.40 24 16.00
2021-12-09 9925 43987 75 1729602 39.30 39.40 39.30 39.35 0.00 0% 39.30 10 39.40 6 16.00
2021-12-10 9925 26852 51 1057093 39.30 39.40 39.30 39.40 0.05 0.13% 39.35 12 39.40 15 16.02
2021-12-13 9925 75830 116 2983735 39.40 39.40 39.30 39.30 0.10 -0.25% 39.30 26 39.35 23 15.98
2021-12-14 9925 91623 107 3593374 39.30 39.30 39.15 39.15 0.15 -0.38% 39.15 12 39.20 1 15.91
2021-12-15 9925 80001 159 3130556 39.10 39.20 39.10 39.10 0.05 -0.13% 39.10 10 39.20 1 15.89
2021-12-16 9925 55897 63 2192748 39.40 39.40 39.05 39.20 0.10 0.26% 39.20 5 39.30 11 15.94
2021-12-17 9925 29350 36 1152780 39.30 39.35 39.20 39.30 0.10 0.26% 39.25 1 39.30 2 15.98
2021-12-20 9925 66267 79 2601164 39.30 39.30 39.20 39.20 0.10 -0.25% 39.20 32 39.25 1 15.94
2021-12-21 9925 85486 86 3349206 39.20 39.25 39.10 39.20 0.00 0% 39.20 5 39.25 9 15.94
2021-12-22 9925 72197 97 2828728 39.20 39.25 39.10 39.20 0.00 0% 39.15 12 39.20 10 15.94
2021-12-23 9925 62812 69 2462030 39.20 39.30 39.15 39.20 0.00 0% 39.20 1 39.25 13 15.94
2021-12-24 9925 36119 54 1415364 39.20 39.20 39.15 39.20 0.00 0% 39.15 30 39.20 99 15.94
2021-12-27 9925 90362 83 3539755 39.20 39.20 39.15 39.20 0.00 0% 39.15 30 39.20 54 15.94
2021-12-28 9925 127796 86 5008947 39.15 39.25 39.15 39.25 0.05 0.13% 39.20 9 39.25 21 15.96
2021-12-29 9925 97780 85 3841025 39.25 39.35 39.20 39.35 0.10 0.25% 39.30 5 39.35 8 16.00
2021-12-30 9925 71919 90 2828991 39.40 39.40 39.25 39.35 0.00 0% 39.30 3 39.35 3 16.00