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　　39.25
0
0%		39.25
0
0%		39.25
0
0%		39.15
-0.1
-0.25%		39.20
0.05
0.13%		 　39.20
0
0%		39.30
0.1
0.26%		39.30
0
0%		39.30
0
0%		39.25
-0.05
-0.13%		 　39.25
0
0%		39.25
0
0%		39.20
-0.05
-0.13%		39.25
0.05
0.13%		39.20
-0.05
-0.13%		 　39.10
-0.1
-0.26%		39.25
0.15
0.38%		39.30
0.05
0.13%		 39.24
2 月　　　　　　39.30
0
0%		39.40
0.1
0.25%		39.70
0.3
0.76%		39.55
-0.15
-0.38%		39.45
-0.1
-0.25%		 　39.40
-0.05
-0.13%		39.30
-0.1
-0.25%		39.40
0.1
0.25%		39.50
0.1
0.25%		39.50
0
0%		 　39.60
0.1
0.25%		39.60
0
0%		39.65
0.05
0.13%		39.35
-0.3
-0.76%		39.35
0
0%		 39.48
3 月39.50
0.15
0.38%		39.50
0
0%		39.50
0
0%		 　　39.50
0
0%		39.20
-0.3
-0.76%		39.25
0.05
0.13%		39.40
0.15
0.38%		39.30
-0.1
-0.25%		 　39.35
0.05
0.13%		39.30
-0.05
-0.13%		39.40
0.1
0.25%		39.70
0.3
0.76%		39.75
0.05
0.13%		 　39.65
-0.1
-0.25%		39.65
0
0%		39.65
0
0%		39.70
0.05
0.13%		39.65
-0.05
-0.13%		 　39.70
0.05
0.13%		39.85
0.15
0.38%		39.90
0.05
0.13%		39.90
0
0%		39.56
4 月39.95
0.05
0.13%		 　　　40.05
0.1
0.25%		39.85
-0.2
-0.5%		39.95
0.1
0.25%		 　39.90
-0.05
-0.13%		40.00
0.1
0.25%		40.25
0.25
0.63%		40.25
0
0%		40.05
-0.2
-0.5%		 　40.00
-0.05
-0.12%		40.10
0.1
0.25%		40.05
-0.05
-0.12%		40.05
0
0%		40.00
-0.05
-0.12%		 　39.85
-0.15
-0.38%		40.00
0.15
0.38%		39.85
-0.15
-0.38%		39.90
0.05
0.13%		40.00
0.1
0.25%		 39.99
5 月　　40.00
0
0%		39.90
-0.1
-0.25%		39.85
-0.05
-0.13%		39.75
-0.1
-0.25%		 　39.40
-0.35
-0.88%		39.25
-0.15
-0.38%		39.25
0
0%		38.80
-0.45
-1.15%		38.85
0.05
0.13%		 　38.85
0
0%		39.10
0.25
0.64%		39.20
0.1
0.26%		38.95
-0.25
-0.64%		39.00
0.05
0.13%		 　39.05
0.05
0.13%		39.05
0
0%		39.05
0
0%		38.95
-0.1
-0.26%		39.00
0.05
0.13%		 　39.30
0.3
0.77%		41.00
1.7
4.33%		39.29
6 月39.45
-1.55
-3.78%		39.45
0
0%		 　　39.60
0.15
0.38%		39.55
-0.05
-0.13%		39.60
0.05
0.13%		39.80
0.2
0.51%		39.75
-0.05
-0.13%		 　39.50
-0.25
-0.63%		39.50
0
0%		39.70
0.2
0.51%		39.55
-0.15
-0.38%		39.60
0.05
0.13%		 　39.30
-0.3
-0.76%		39.60
0.3
0.76%		39.60
0
0%		39.75
0.15
0.38%		39.95
0.2
0.5%		 　40.10
0.15
0.38%		40.00
-0.1
-0.25%		40.05
0.05
0.13%		40.00
-0.05
-0.12%		 39.67
7 月39.60
-0.4
-1%		 　39.80
0.2
0.51%		39.95
0.15
0.38%		39.90
-0.05
-0.13%		39.90
0
0%		39.90
0
0%		 　39.95
0.05
0.13%		39.80
-0.15
-0.38%		39.85
0.05
0.13%		39.80
-0.05
-0.13%		39.70
-0.1
-0.25%		 　39.75
0.05
0.13%		39.85
0.1
0.25%		40.05
0.2
0.5%		40.05
0
0%		40.20
0.15
0.37%		 　40.60
0.4
1%		38.90
-1.7
-4.19%		38.95
0.05
0.13%		38.95
0
0%		39.10
0.15
0.39%		 39.73
8 月39.00
-0.1
-0.26%		39.30
0.3
0.77%		39.25
-0.05
-0.13%		39.10
-0.15
-0.38%		39.20
0.1
0.26%		 　39.15
-0.05
-0.13%		39.15
0
0%		39.10
-0.05
-0.13%		39.25
0.15
0.38%		39.60
0.35
0.89%		 　39.70
0.1
0.25%		39.95
0.25
0.63%		39.75
-0.2
-0.5%		39.65
-0.1
-0.25%		39.65
0
0%		 　39.70
0.05
0.13%		39.60
-0.1
-0.25%		39.65
0.05
0.13%		39.75
0.1
0.25%		39.80
0.05
0.13%		 　39.65
-0.15
-0.38%		39.75
0.1
0.25%		40.20
0.45
1.13%		39.52
9 月40.00
-0.2
-0.5%		40.00
0
0%		 　40.05
0.05
0.13%		40.10
0.05
0.12%		40.00
-0.1
-0.25%		40.00
0
0%		 　　39.95
-0.05
-0.13%		40.00
0.05
0.13%		39.90
-0.1
-0.25%		39.85
-0.05
-0.13%		39.75
-0.1
-0.25%		 　39.65
-0.1
-0.25%		39.80
0.15
0.38%		39.70
-0.1
-0.25%		39.60
-0.1
-0.25%		39.40
-0.2
-0.51%		 　38.90
-0.5
-1.27%		38.90
0
0%		38.85
-0.05
-0.13%		39.00
0.15
0.39%		39.00
0
0%		 39.61
10 月　　38.90
-0.1
-0.26%		38.95
0.05
0.13%		39.00
0.05
0.13%		39.00
0
0%		38.90
-0.1
-0.26%		 　　38.70
-0.2
-0.51%		38.80
0.1
0.26%		38.55
-0.25
-0.64%		38.70
0.15
0.39%		 　38.60
-0.1
-0.26%		38.60
0
0%		38.65
0.05
0.13%		38.45
-0.2
-0.52%		38.40
-0.05
-0.13%		 　38.55
0.15
0.39%		38.60
0.05
0.13%		38.40
-0.2
-0.52%		38.75
0.35
0.91%		38.50
-0.25
-0.65%		 38.65
0.15
0.39%		38.67
11 月38.60
-0.05
-0.13%		38.60
0
0%		38.45
-0.15
-0.39%		38.50
0.05
0.13%		 　38.60
0.1
0.26%		38.70
0.1
0.26%		38.85
0.15
0.39%		38.75
-0.1
-0.26%		39.25
0.5
1.29%		 　39.30
0.05
0.13%		39.15
-0.15
-0.38%		38.60
-0.55
-1.4%		38.70
0.1
0.26%		38.85
0.15
0.39%		 　38.75
-0.1
-0.26%		38.85
0.1
0.26%		39.10
0.25
0.64%		39.25
0.15
0.38%		39.30
0.05
0.13%		 　39.45
0.15
0.38%		39.30
-0.15
-0.38%		39.45
0.15
0.38%		 38.95
12 月39.30
-0.15
-0.38%		39.30
0
0%		 　39.10
-0.2
-0.51%		39.15
0.05
0.13%		39.05
-0.1
-0.26%		39.10
0.05
0.13%		39.20
0.1
0.26%		 　39.15
-0.05
-0.13%		38.35
-0.8
-2.04%		39.30
0.95
2.48%		39.30
0
0%		39.10
-0.2
-0.51%		 　39.10
0
0%		39.10
0
0%		39.10
0
0%		39.15
0.05
0.13%		39.10
-0.05
-0.13%		 　39.10
0
0%		39.15
0.05
0.13%		39.15
0
0%		39.10
-0.05
-0.13%		39.10
0
0%		　39.12

說明:最高漲幅:4.33%最低跌幅:-4.19% 最高價:41.00最低價:38.35平均價:39.4,灰色底表示週末,漲133天(19.3)元,跌114天(-19.7)元,平盤62天
4%=1,2%=1,1%=22,0%=171,-0%=1,-1%=2,-2%=29,-3%=82,

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 9925 66920 84 2630177 39.25 39.35 39.25 39.25 0.10 0% 39.25 7 39.30 1 15.96
2022-01-04 9925 80397 76 3152157 39.20 39.25 39.10 39.25 0.00 0% 39.20 29 39.25 32 15.96
2022-01-05 9925 88197 93 3457331 39.25 39.25 39.10 39.25 0.00 0% 39.20 12 39.25 35 15.96
2022-01-06 9925 146797 66 5761974 39.25 39.35 39.15 39.15 0.10 -0.25% 39.15 19 39.25 52 15.91
2022-01-07 9925 80788 297 3169492 39.35 39.35 39.20 39.20 0.05 0.13% 39.20 1 39.25 1 15.94
2022-01-10 9925 118021 145 4626365 39.25 39.25 39.15 39.20 0.00 0% 39.15 28 39.20 25 15.94
2022-01-11 9925 146242 149 5742789 39.20 39.35 39.20 39.30 0.10 0.26% 39.30 2 39.35 24 15.98
2022-01-12 9925 105814 209 4154650 39.35 39.35 39.20 39.30 0.00 0% 39.25 5 39.30 69 15.98
2022-01-13 9925 178078 212 6995763 39.25 39.35 39.25 39.30 0.00 0% 39.25 56 39.30 4 15.98
2022-01-14 9925 103347 89 4056562 39.30 39.35 39.20 39.25 0.05 -0.13% 39.25 5 39.30 61 15.96
2022-01-17 9925 96289 81 3780581 39.25 39.30 39.25 39.25 0.00 0% 39.25 17 39.30 24 15.96
2022-01-18 9925 142192 105 5583242 39.30 39.30 39.20 39.25 0.00 0% 39.25 52 39.30 5 15.96
2022-01-19 9925 185629 129 7280876 39.30 39.30 39.20 39.20 0.05 -0.13% 39.20 6 39.25 5 15.94
2022-01-20 9925 78806 137 3094071 39.20 39.35 39.20 39.25 0.05 0.13% 39.20 9 39.25 19 15.96
2022-01-21 9925 146208 184 5731723 39.25 39.30 39.15 39.20 0.05 -0.13% 39.15 38 39.20 1 15.94
2022-01-24 9925 264851 301 10340649 39.15 39.15 38.95 39.10 0.10 -0.26% 39.10 15 39.15 2 15.89
2022-01-25 9925 203884 165 7979631 39.05 39.25 39.00 39.25 0.15 0.38% 39.15 1 39.25 2 15.96
2022-01-26 9925 95708 90 3759601 39.25 39.35 39.20 39.30 0.05 0.13% 39.30 1 39.35 11 15.98
2022-02-07 9925 157103 144 6167949 39.20 39.35 39.20 39.30 0.00 0% 39.25 10 39.35 38 15.98
2022-02-08 9925 90584 87 3564882 39.30 39.40 39.25 39.40 0.10 0.25% 39.35 7 39.40 13 16.02
2022-02-09 9925 210290 154 8308487 39.45 39.80 39.40 39.70 0.30 0.76% 39.60 5 39.70 5 16.14
2022-02-10 9925 199996 139 7902873 39.55 39.65 39.45 39.55 0.15 -0.38% 39.50 6 39.55 25 16.08
2022-02-11 9925 165079 138 6519932 39.55 39.55 39.45 39.45 0.10 -0.25% 39.45 17 39.50 1 16.04
2022-02-14 9925 216776 200 8519522 39.45 39.45 39.20 39.40 0.05 -0.13% 39.40 1 39.45 3 16.02
2022-02-15 9925 297822 207 11671843 39.15 39.40 39.10 39.30 0.10 -0.25% 39.30 10 39.35 8 15.98
2022-02-16 9925 242646 165 9559143 39.45 39.50 39.25 39.40 0.10 0.25% 39.35 1 39.40 2 16.02
2022-02-17 9925 151464 115 5979555 39.25 39.55 39.25 39.50 0.10 0.25% 39.45 6 39.50 2 16.06
2022-02-18 9925 86050 99 3394441 39.45 39.50 39.40 39.50 0.00 0% 39.45 1 39.50 6 16.06
2022-02-21 9925 102045 96 4032117 39.50 39.60 39.40 39.60 0.10 0.25% 39.55 12 39.60 25 16.10
2022-02-22 9925 164727 163 6506856 39.50 39.60 39.40 39.60 0.00 0% 39.55 1 39.60 18 16.10
2022-02-23 9925 68483 343 2711626 39.60 39.65 39.50 39.65 0.05 0.13% 39.60 8 39.65 7 16.12
2022-02-24 9925 253738 267 10002395 39.60 39.60 39.30 39.35 0.30 -0.76% 39.30 24 39.40 2 16.00
2022-02-25 9925 96122 93 3784573 39.30 39.45 39.25 39.35 0.00 0% 39.35 6 39.40 8 16.00
2022-03-01 9925 154285 134 6093608 39.40 39.60 39.35 39.50 0.15 0.38% 39.50 60 39.55 5 16.06
2022-03-02 9925 115000 72 4546500 39.55 39.65 39.45 39.50 0.00 0% 39.50 13 39.60 1 16.06
2022-03-03 9925 70000 44 2762950 39.45 39.50 39.45 39.50 0.00 0% 39.45 16 39.50 11 16.06
2022-03-07 9925 220670 203 8678716 39.35 39.50 39.20 39.50 0.10 0% 39.45 2 39.50 6 16.06
2022-03-08 9925 259325 212 10180477 39.50 39.50 39.15 39.20 0.30 -0.76% 39.15 22 39.20 1 15.94
2022-03-09 9925 86388 94 3394512 39.20 39.35 39.20 39.25 0.05 0.13% 39.25 9 39.35 5 15.96
2022-03-10 9925 139173 126 5493319 39.25 39.55 39.25 39.40 0.15 0.38% 39.40 1 39.45 2 16.02
2022-03-11 9925 97000 68 3816850 39.50 39.50 39.25 39.30 0.10 -0.25% 39.30 20 39.35 1 15.98
2022-03-14 9925 138000 88 5427000 39.20 39.40 39.20 39.35 0.05 0.13% 39.35 7 39.40 2 16.00
2022-03-15 9925 108000 84 4247650 39.35 39.35 39.30 39.30 0.05 -0.13% 39.30 19 39.40 2 15.98
2022-03-16 9925 174000 144 6848100 39.30 39.50 39.25 39.40 0.10 0.25% 39.35 3 39.40 2 16.02
2022-03-17 9925 207000 180 8197750 39.60 39.70 39.50 39.70 0.30 0.76% 39.65 1 39.70 15 16.14
2022-03-18 9925 265000 133 10539850 39.70 39.90 39.65 39.75 0.05 0.13% 39.70 12 39.75 1 16.16
2022-03-21 9925 676000 405 26832250 39.55 39.75 39.55 39.65 0.10 -0.25% 39.65 5 39.70 1 16.12
2022-03-22 9925 140000 76 5545850 39.60 39.70 39.55 39.65 0.00 0% 39.60 6 39.65 2 16.12
2022-03-23 9925 171000 128 6785300 39.70 39.75 39.60 39.65 0.00 0% 39.65 1 39.70 1 16.12
2022-03-24 9925 116000 87 4605000 39.65 39.75 39.65 39.70 0.05 0.13% 39.70 3 39.75 26 16.14
2022-03-25 9925 125000 95 4956950 39.70 39.70 39.60 39.65 0.05 -0.13% 39.60 31 39.70 8 16.12
2022-03-28 9925 123000 71 4881550 39.60 39.80 39.55 39.70 0.05 0.13% 39.70 5 39.75 17 16.14
2022-03-29 9925 113000 69 4502700 39.60 39.90 39.60 39.85 0.15 0.38% 39.80 13 39.90 44 16.20
2022-03-30 9925 180000 126 7180450 39.85 39.95 39.85 39.90 0.05 0.13% 39.85 19 39.90 4 16.22
2022-03-31 9925 170000 101 6780700 39.90 39.95 39.85 39.90 0.00 0% 39.85 2 39.90 3 16.22
2022-04-01 9925 202000 128 8073850 39.90 40.05 39.80 39.95 0.05 0.13% 39.95 10 40.00 21 15.92
2022-04-06 9925 218000 147 8725150 39.90 40.10 39.80 40.05 0.10 0.25% 40.00 31 40.05 46 15.96
2022-04-07 9925 337400 217 13477160 40.05 40.05 39.80 39.85 0.20 -0.5% 39.80 32 39.90 5 15.88
2022-04-08 9925 225000 95 8983400 39.95 40.00 39.85 39.95 0.10 0.25% 39.95 1 40.00 37 15.92
2022-04-11 9925 171000 115 6820650 39.95 40.00 39.75 39.90 0.05 -0.13% 39.90 8 39.95 5 15.90
2022-04-12 9925 136000 101 5419800 39.80 40.00 39.75 40.00 0.10 0.25% 39.90 1 40.00 25 15.94
2022-04-13 9925 218000 156 8758000 40.00 40.30 40.00 40.25 0.25 0.63% 40.25 1 40.30 30 16.04
2022-04-14 9925 103000 70 4142150 40.30 40.30 40.10 40.25 0.00 0% 40.20 2 40.25 1 16.04
2022-04-15 9925 61000 46 2447800 40.15 40.25 40.05 40.05 0.20 -0.5% 40.05 20 40.10 2 15.96
2022-04-18 9925 92000 73 3682000 40.00 40.10 39.95 40.00 0.05 -0.12% 39.95 4 40.00 4 15.94
2022-04-19 9925 158389 109 6341728 40.00 40.10 39.80 40.10 0.10 0.25% 40.05 6 40.15 16 15.98
2022-04-20 9925 83000 55 3326550 40.00 40.15 40.00 40.05 0.05 -0.12% 40.05 1 40.10 1 15.96
2022-04-21 9925 102543 79 4108243 40.20 40.20 40.00 40.05 0.00 0% 40.05 4 40.10 1 15.96
2022-04-22 9925 142000 83 5678450 39.90 40.15 39.90 40.00 0.05 -0.12% 40.00 11 40.05 1 15.94
2022-04-25 9925 235000 170 9379900 39.90 40.20 39.80 39.85 0.15 -0.37% 39.85 4 39.90 1 15.88
2022-04-26 9925 98000 85 3913900 39.80 40.00 39.80 40.00 0.15 0.38% 39.95 2 40.00 4 15.94
2022-04-27 9925 218874 186 8729118 39.90 40.05 39.70 39.85 0.15 -0.37% 39.80 3 40.00 7 15.88
2022-04-28 9925 43000 37 1714950 39.80 39.95 39.80 39.90 0.05 0.13% 39.85 18 39.90 2 15.90
2022-04-29 9925 42000 33 1676550 39.85 40.00 39.85 40.00 0.10 0.25% 39.90 7 39.95 1 15.94
2022-05-03 9925 64000 34 2555100 39.90 40.00 39.90 40.00 0.00 0% 39.90 23 40.00 10 15.94
2022-05-04 9925 85000 48 3392100 40.00 40.00 39.85 39.90 0.10 -0.25% 39.85 24 39.90 261 15.90
2022-05-05 9925 48000 35 1916300 39.95 39.95 39.85 39.85 0.05 -0.13% 39.85 36 39.90 246 15.88
2022-05-06 9925 154000 111 6123800 39.70 39.90 39.70 39.75 0.10 -0.25% 39.75 3 39.80 1 15.84
2022-05-09 9925 341727 272 13492229 39.65 39.65 39.35 39.40 0.35 -0.88% 39.40 3 39.45 5 15.70
2022-05-10 9925 361000 209 14158950 39.15 39.35 39.10 39.25 0.15 -0.38% 39.20 4 39.25 2 15.64
2022-05-11 9925 165000 96 6470350 39.25 39.30 39.15 39.25 0.00 0% 39.20 2 39.25 7 15.64
2022-05-12 9925 442000 285 17237400 39.25 39.25 38.80 38.80 0.45 -1.15% 38.75 8 38.80 1 15.46
2022-05-13 9925 270000 183 10503300 39.00 39.05 38.80 38.85 0.05 0.13% 38.85 1 38.90 226 15.48
2022-05-16 9925 161000 122 6258600 39.00 39.00 38.80 38.85 0.00 0% 38.80 59 38.85 193 15.48
2022-05-17 9925 325000 124 12628650 38.85 39.10 38.75 39.10 0.25 0.64% 39.05 4 39.10 8 15.33
2022-05-18 9925 189000 135 7413800 39.15 39.30 39.15 39.20 0.10 0.26% 39.15 11 39.20 12 15.37
2022-05-19 9925 233000 109 9087100 39.10 39.10 38.95 38.95 0.25 -0.64% 38.95 30 39.05 2 15.27
2022-05-20 9925 251000 134 9785850 38.95 39.15 38.95 39.00 0.05 0.13% 38.95 10 39.00 5 15.29
2022-05-23 9925 131000 63 5106900 39.00 39.05 38.90 39.05 0.05 0.13% 39.00 1 39.05 21 15.31
2022-05-24 9925 128211 79 5000559 39.00 39.05 38.95 39.05 0.00 0% 38.95 44 39.05 19 15.31
2022-05-25 9925 250000 157 9747600 39.05 39.05 38.90 39.05 0.00 0% 39.00 9 39.05 26 15.31
2022-05-26 9925 449000 118 17504600 39.05 39.10 38.95 38.95 0.10 -0.26% 38.95 18 39.00 42 15.27
2022-05-27 9925 493000 169 19206100 39.00 39.05 38.90 39.00 0.05 0.13% 38.95 13 39.00 8 15.29
2022-05-30 9925 253000 144 9893450 39.00 39.40 39.00 39.30 0.30 0.77% 39.30 2 39.40 12 15.41
2022-05-31 9925 811000 272 32924050 39.30 41.00 39.15 41.00 1.70 4.33% 40.15 35 41.00 124 16.08
2022-06-01 9925 449000 297 17773000 39.60 39.75 39.40 39.45 1.55 -3.78% 39.40 41 39.50 99 15.47
2022-06-02 9925 187000 104 7360550 39.45 39.55 39.20 39.45 0.00 0% 39.40 9 39.50 6 15.47
2022-06-06 9925 101000 86 3999700 39.50 39.70 39.45 39.60 0.15 0.38% 39.60 7 39.65 1 15.53
2022-06-07 9925 79000 58 3122050 39.60 39.60 39.45 39.55 0.05 -0.13% 39.50 4 39.55 1 15.51
2022-06-08 9925 61000 54 2417150 39.55 39.70 39.55 39.60 0.05 0.13% 39.60 103 39.65 1 15.53
2022-06-09 9925 113000 84 4485500 39.55 39.80 39.55 39.80 0.20 0.51% 39.70 1 39.80 1 15.61
2022-06-10 9925 87000 69 3450900 39.55 39.75 39.55 39.75 0.05 -0.13% 39.70 1 39.75 5 15.59
2022-06-13 9925 143000 128 5645900 39.55 39.65 39.35 39.50 0.25 -0.63% 39.45 16 39.55 1 15.49
2022-06-14 9925 106000 66 4176150 39.40 39.55 39.35 39.50 0.00 0% 39.50 2 39.55 9 15.49
2022-06-15 9925 158000 119 6252950 39.50 39.70 39.50 39.70 0.20 0.51% 39.45 13 39.70 9 15.57
2022-06-16 9925 153000 102 6046300 39.75 39.75 39.40 39.55 0.15 -0.38% 39.45 5 39.55 3 15.51
2022-06-17 9925 109000 84 4300600 39.40 39.60 39.35 39.60 0.05 0.13% 39.45 1 39.60 5 15.53
2022-06-20 9925 93623 86 3685866 39.50 39.50 39.30 39.30 0.30 -0.76% 39.30 20 39.35 24 15.41
2022-06-21 9925 148000 105 5849350 39.45 39.60 39.45 39.60 0.30 0.76% 39.55 1 39.60 6 15.53
2022-06-22 9925 62000 53 2448250 39.60 39.60 39.30 39.60 0.00 0% 39.55 1 39.60 3 15.53
2022-06-23 9925 174381 153 6913094 39.65 39.75 39.50 39.75 0.15 0.38% 39.60 8 39.75 16 15.59
2022-06-24 9925 244000 208 9732300 39.70 40.00 39.65 39.95 0.20 0.5% 39.95 8 40.00 41 15.67
2022-06-27 9925 147000 107 5896000 40.05 40.20 40.00 40.10 0.15 0.38% 40.05 43 40.10 3 15.73
2022-06-28 9925 40000 35 1599700 40.00 40.05 39.95 40.00 0.10 -0.25% 39.95 5 40.05 5 15.69
2022-06-29 9925 75000 55 2999100 39.90 40.05 39.90 40.05 0.05 0.12% 40.00 7 40.05 3 15.71
2022-06-30 9925 219000 123 8733000 40.05 40.05 39.75 40.00 0.05 -0.12% 39.85 4 40.00 17 15.69
2022-07-01 9925 305654 242 12166108 39.85 40.00 39.60 39.60 0.40 -1% 39.60 2 39.70 2 15.53
2022-07-04 9925 253000 132 10066700 39.65 39.90 39.65 39.80 0.20 0.51% 39.75 2 39.80 7 15.61
2022-07-05 9925 118000 86 4715400 40.05 40.05 39.85 39.95 0.15 0.38% 39.90 4 39.95 12 15.67
2022-07-06 9925 131409 111 5240035 39.85 39.95 39.75 39.90 0.05 -0.13% 39.85 13 39.95 2 15.65
2022-07-07 9925 90000 63 3591050 39.90 40.00 39.80 39.90 0.00 0% 39.90 7 39.95 1 15.65
2022-07-08 9925 126000 76 5034800 39.90 40.00 39.85 39.90 0.00 0% 39.90 28 40.00 9 15.65
2022-07-11 9925 82000 55 3270850 39.90 39.95 39.85 39.95 0.05 0.13% 39.90 2 39.95 1 15.67
2022-07-12 9925 117000 84 4656350 39.65 39.85 39.65 39.80 0.15 -0.38% 39.75 15 39.85 9 15.61
2022-07-13 9925 138000 107 5499500 39.85 40.00 39.75 39.85 0.05 0.13% 39.80 12 39.95 5 15.63
2022-07-14 9925 100000 55 3978200 39.80 39.85 39.70 39.80 0.05 -0.13% 39.80 8 39.90 12 15.61
2022-07-15 9925 92000 62 3657350 39.75 39.80 39.70 39.70 0.10 -0.25% 39.70 16 39.85 1 15.57
2022-07-18 9925 75000 54 2982450 39.70 39.90 39.65 39.75 0.05 0.13% 39.75 3 39.90 15 15.59
2022-07-19 9925 136000 63 5414750 39.90 39.90 39.75 39.85 0.10 0.25% 39.80 13 39.85 11 15.63
2022-07-20 9925 261000 141 10443850 39.90 40.15 39.90 40.05 0.20 0.5% 39.95 2 40.05 7 15.71
2022-07-21 9925 77000 49 3081950 40.00 40.05 39.95 40.05 0.00 0% 40.00 10 40.05 14 15.71
2022-07-22 9925 364648 197 14624465 40.05 40.35 39.95 40.20 0.15 0.37% 40.15 11 40.20 17 15.76
2022-07-25 9925 454000 263 18353600 40.15 40.60 40.15 40.60 0.40 1% 40.60 6 40.65 11 15.92
2022-07-26 9925 780000 504 30419750 38.90 39.15 38.80 38.90 0.00 -4.19% 38.85 4 39.05 2 15.25
2022-07-27 9925 145000 113 5659850 39.05 39.15 38.95 38.95 0.05 0.13% 38.95 24 39.00 22 15.27
2022-07-28 9925 162000 144 6321200 39.10 39.15 38.95 38.95 0.00 0% 38.95 39 39.00 1 15.27
2022-07-29 9925 45000 38 1760250 39.00 39.15 39.00 39.10 0.15 0.39% 39.10 2 39.15 4 15.33
2022-08-01 9925 76000 72 2967700 39.10 39.10 39.00 39.00 0.10 -0.26% 39.00 79 39.05 2 15.29
2022-08-02 9925 125000 97 4887500 39.00 39.30 39.00 39.30 0.30 0.77% 39.15 1 39.30 2 15.41
2022-08-03 9925 58000 52 2273050 39.05 39.40 39.05 39.25 0.05 -0.13% 39.20 2 39.25 7 15.39
2022-08-04 9925 103000 76 4029800 39.25 39.30 39.05 39.10 0.15 -0.38% 39.05 29 39.10 21 15.33
2022-08-05 9925 52278 64 2048350 39.30 39.30 39.10 39.20 0.10 0.26% 39.15 7 39.30 11 15.37
2022-08-08 9925 83000 50 3250700 39.20 39.30 39.15 39.15 0.05 -0.13% 39.10 23 39.15 1 15.35
2022-08-09 9925 58000 42 2272200 39.20 39.25 39.15 39.15 0.00 0% 39.10 15 39.20 19 15.35
2022-08-10 9925 174958 144 6838223 39.10 39.25 39.00 39.10 0.05 -0.13% 39.10 5 39.15 1 15.33
2022-08-11 9925 96000 69 3761850 39.20 39.30 39.10 39.25 0.15 0.38% 39.20 2 39.30 20 15.39
2022-08-12 9925 144000 81 5693600 39.30 39.75 39.30 39.60 0.35 0.89% 39.60 2 39.65 14 15.53
2022-08-15 9925 73000 60 2896500 39.65 39.80 39.55 39.70 0.10 0.25% 39.70 3 39.75 7 15.57
2022-08-16 9925 138000 86 5508650 40.05 40.05 39.75 39.95 0.25 0.63% 39.85 6 39.95 3 15.67
2022-08-17 9925 121000 100 4818950 39.95 39.95 39.70 39.75 0.20 -0.5% 39.75 2 39.85 22 13.21
2022-08-18 9925 121000 94 4799800 39.75 39.80 39.60 39.65 0.10 -0.25% 39.65 1 39.75 2 13.17
2022-08-19 9925 38000 35 1506100 39.65 39.80 39.55 39.65 0.00 0% 39.65 2 39.70 1 13.17
2022-08-22 9925 89612 80 3551779 39.60 39.70 39.55 39.70 0.05 0.13% 39.60 18 39.70 95 13.19
2022-08-23 9925 183000 92 7249700 39.60 39.70 39.55 39.60 0.10 -0.25% 39.55 18 39.65 6 13.16
2022-08-24 9925 68000 42 2697300 39.60 39.80 39.60 39.65 0.05 0.13% 39.60 33 39.70 1 13.17
2022-08-25 9925 65000 48 2584600 39.65 39.90 39.65 39.75 0.10 0.25% 39.75 7 39.80 3 13.21
2022-08-26 9925 78000 53 3109750 39.90 40.00 39.75 39.80 0.05 0.13% 39.80 2 39.90 14 13.22
2022-08-29 9925 159000 110 6306150 39.80 39.80 39.60 39.65 0.15 -0.38% 39.65 8 39.70 1 13.17
2022-08-30 9925 65000 52 2581800 39.65 39.80 39.65 39.75 0.10 0.25% 39.75 6 39.80 4 13.21
2022-08-31 9925 390000 213 15641800 39.90 40.25 39.90 40.20 0.45 1.13% 40.05 2 40.20 1 13.36
2022-09-01 9925 202540 247 8107504 40.25 40.25 39.90 40.00 0.20 -0.5% 40.00 1 40.05 1 13.29
2022-09-02 9925 51000 41 2040950 40.10 40.15 39.95 40.00 0.00 0% 40.00 2 40.05 19 13.29
2022-09-05 9925 108000 60 4324900 40.00 40.15 40.00 40.05 0.05 0.12% 40.00 1 40.05 2 13.31
2022-09-06 9925 36000 32 1442150 40.10 40.15 40.00 40.10 0.05 0.12% 40.05 6 40.10 9 13.32
2022-09-07 9925 163000 138 6500400 40.10 40.10 39.80 40.00 0.10 -0.25% 39.90 2 40.00 7 13.29
2022-09-08 9925 39000 31 1559600 40.00 40.05 39.90 40.00 0.00 0% 40.00 1 40.05 3 13.29
2022-09-12 9925 144000 83 5752200 40.10 40.10 39.85 39.95 0.05 -0.12% 39.95 6 40.00 9 13.27
2022-09-13 9925 60000 45 2398350 40.00 40.00 39.90 40.00 0.05 0.13% 39.90 28 40.00 4 13.29
2022-09-14 9925 64000 56 2556300 40.00 40.00 39.90 39.90 0.10 -0.25% 39.90 17 39.95 1 13.26
2022-09-15 9925 105000 83 4186250 39.85 39.95 39.80 39.85 0.05 -0.13% 39.85 13 39.90 1 13.24
2022-09-16 9925 167000 132 6648350 39.80 39.90 39.75 39.75 0.10 -0.25% 39.75 34 39.85 20 13.21
2022-09-19 9925 92570 109 3675906 39.70 39.80 39.65 39.65 0.10 -0.25% 39.65 30 39.70 1 13.17
2022-09-20 9925 41000 37 1627350 39.65 39.80 39.65 39.80 0.15 0.38% 39.75 1 39.80 54 13.22
2022-09-21 9925 139000 117 5516800 39.75 39.80 39.60 39.70 0.10 -0.25% 39.70 1 39.80 56 13.19
2022-09-22 9925 116000 95 4595000 39.70 39.70 39.50 39.60 0.10 -0.25% 39.60 6 39.70 28 13.16
2022-09-23 9925 196000 147 7741400 39.65 39.65 39.40 39.40 0.20 -0.51% 39.40 7 39.50 17 13.09
2022-09-26 9925 375000 303 14645450 39.35 39.35 38.90 38.90 0.50 -1.27% 38.90 16 38.95 6 12.92
2022-09-27 9925 136000 113 5301000 39.15 39.15 38.90 38.90 0.00 0% 38.90 19 39.00 2 12.92
2022-09-28 9925 160000 126 6214950 38.95 38.95 38.75 38.85 0.05 -0.13% 38.80 25 38.85 8 12.91
2022-09-29 9925 80000 58 3117600 39.10 39.10 38.90 39.00 0.15 0.39% 38.95 2 39.00 5 12.96
2022-09-30 9925 122000 82 4758950 38.95 39.10 38.90 39.00 0.00 0% 39.00 26 39.05 1 12.96
2022-10-03 9925 213000 124 8281900 38.95 38.95 38.80 38.90 0.10 -0.26% 38.90 3 38.95 11 12.92
2022-10-04 9925 65719 96 2560811 38.90 39.00 38.90 38.95 0.05 0.13% 38.90 36 39.00 41 12.94
2022-10-05 9925 128000 93 4995900 39.00 39.10 38.95 39.00 0.05 0.13% 38.95 10 39.00 5 12.96
2022-10-06 9925 88000 66 3434250 39.00 39.10 38.95 39.00 0.00 0% 38.95 19 39.00 7 12.96
2022-10-07 9925 89000 62 3467050 39.05 39.05 38.90 38.90 0.10 -0.26% 38.90 42 38.95 15 12.92
2022-10-11 9925 232000 169 8986700 38.90 38.90 38.60 38.70 0.20 -0.51% 38.70 3 38.80 9 12.86
2022-10-12 9925 97000 63 3760500 38.70 38.85 38.65 38.80 0.10 0.26% 38.80 1 38.85 6 12.89
2022-10-13 9925 291000 205 11238600 38.75 38.80 38.45 38.55 0.25 -0.64% 38.50 6 38.55 1 12.81
2022-10-14 9925 103000 76 3980550 38.65 38.80 38.40 38.70 0.15 0.39% 38.70 1 38.75 7 12.86
2022-10-17 9925 158000 127 6097850 38.55 38.70 38.50 38.60 0.10 -0.26% 38.55 9 38.60 2 12.82
2022-10-18 9925 200000 160 7728250 38.60 38.75 38.60 38.60 0.00 0% 38.55 26 38.75 15 12.82
2022-10-19 9925 147000 104 5679300 38.60 38.75 38.50 38.65 0.05 0.13% 38.65 1 38.70 7 12.84
2022-10-20 9925 196000 142 7512900 38.50 38.50 38.25 38.45 0.20 -0.52% 38.45 2 38.50 4 12.77
2022-10-21 9925 103000 72 3955700 38.50 38.50 38.30 38.40 0.05 -0.13% 38.35 3 38.40 6 12.76
2022-10-24 9925 119000 99 4589200 38.40 38.65 38.40 38.55 0.15 0.39% 38.50 13 38.55 1 12.81
2022-10-25 9925 127000 112 4905700 38.70 38.75 38.50 38.60 0.05 0.13% 38.55 2 38.60 8 12.82
2022-10-26 9925 214000 145 8219250 38.45 38.60 38.25 38.40 0.20 -0.52% 38.40 8 38.60 9 12.76
2022-10-27 9925 194000 146 7492950 38.55 38.75 38.50 38.75 0.35 0.91% 38.70 1 38.75 10 12.87
2022-10-28 9925 100279 108 3871668 38.60 38.75 38.50 38.50 0.25 -0.65% 38.50 6 38.65 1 12.79
2022-10-31 9925 101000 75 3896950 38.50 38.65 38.40 38.65 0.15 0.39% 38.60 2 38.65 3 12.84
2022-11-01 9925 76000 65 2935900 38.65 38.70 38.55 38.60 0.05 -0.13% 38.55 12 38.60 3 12.82
2022-11-02 9925 80000 66 3092350 38.65 38.75 38.55 38.60 0.00 0% 38.60 3 38.75 13 12.82
2022-11-03 9925 154000 134 5928250 38.50 38.65 38.40 38.45 0.15 -0.39% 38.45 1 38.60 6 12.77
2022-11-04 9925 109000 77 4188700 38.45 38.50 38.35 38.50 0.05 0.13% 38.45 3 38.50 4 12.79
2022-11-07 9925 97000 80 3747000 38.55 38.70 38.55 38.60 0.10 0.26% 38.55 18 38.60 53 12.82
2022-11-08 9925 105000 53 4055500 38.60 38.70 38.60 38.70 0.10 0.26% 38.65 5 38.70 9 12.86
2022-11-09 9925 118000 76 4580100 38.70 38.95 38.70 38.85 0.15 0.39% 38.85 1 38.95 6 12.91
2022-11-10 9925 61625 70 2390341 38.90 38.90 38.70 38.75 0.10 -0.26% 38.75 1 38.80 4 12.87
2022-11-11 9925 197000 132 7710200 38.90 39.30 38.90 39.25 0.50 1.29% 39.25 39 39.30 13 13.04
2022-11-14 9925 109000 71 4284000 39.25 39.45 39.20 39.30 0.05 0.13% 39.30 24 39.35 1 13.06
2022-11-15 9925 161000 96 6292800 38.90 39.30 38.90 39.15 0.15 -0.38% 39.10 5 39.20 11 15.29
2022-11-16 9925 230000 183 8933900 39.00 39.10 38.60 38.60 0.55 -1.4% 38.60 6 38.95 2 15.08
2022-11-17 9925 101000 79 3910250 38.70 38.80 38.65 38.70 0.10 0.26% 38.70 19 38.80 5 15.12
2022-11-18 9925 61000 54 2366800 38.75 38.90 38.70 38.85 0.15 0.39% 38.80 3 38.85 7 15.18
2022-11-21 9925 65000 54 2521650 38.85 38.85 38.75 38.75 0.10 -0.26% 38.75 26 38.80 2 15.14
2022-11-22 9925 134000 73 5197000 38.75 38.95 38.70 38.85 0.10 0.26% 38.85 4 38.90 2 15.18
2022-11-23 9925 139000 103 5428600 39.05 39.15 38.95 39.10 0.25 0.64% 39.10 1 39.15 8 15.27
2022-11-24 9925 206000 144 8088850 39.15 39.50 39.10 39.25 0.15 0.38% 39.25 7 39.35 4 15.33
2022-11-25 9925 110000 70 4329700 39.25 39.45 39.25 39.30 0.05 0.13% 39.25 4 39.35 3 15.35
2022-11-28 9925 102000 79 4007950 39.15 39.45 39.15 39.45 0.15 0.38% 39.35 2 39.45 13 15.41
2022-11-29 9925 94000 43 3693050 39.35 39.45 39.20 39.30 0.15 -0.38% 39.30 5 39.35 2 15.35
2022-11-30 9925 548000 305 21536050 39.30 39.55 39.00 39.45 0.15 0.38% 39.20 6 39.45 17 15.41
2022-12-01 9925 147000 105 5781700 39.50 39.50 39.20 39.30 0.15 -0.38% 39.25 10 39.30 1 15.35
2022-12-02 9925 112000 81 4399700 39.45 39.45 39.15 39.30 0.00 0% 39.30 18 39.40 2 15.35
2022-12-05 9925 157000 105 6162150 39.40 39.45 39.10 39.10 0.20 -0.51% 39.10 22 39.30 2 15.27
2022-12-06 9925 121000 58 4746500 39.20 39.30 39.15 39.15 0.05 0.13% 39.15 10 39.25 6 15.29
2022-12-07 9925 155000 101 6060650 39.00 39.20 39.00 39.05 0.10 -0.26% 39.05 4 39.15 1 15.25
2022-12-08 9925 87000 43 3400900 39.00 39.20 39.00 39.10 0.05 0.13% 39.10 14 39.15 1 15.27
2022-12-09 9925 17000 14 667000 39.30 39.30 39.20 39.20 0.10 0.26% 39.20 2 39.25 2 15.31
2022-12-12 9925 64000 50 2507700 39.15 39.25 39.15 39.15 0.05 -0.13% 39.15 1 39.20 3 15.29
2022-12-13 9925 49410 47 1896384 38.30 38.45 38.30 38.35 0.05 -2.04% 38.35 11 38.45 2 15.78
2022-12-14 9925 106000 86 4173550 39.30 39.50 39.25 39.30 0.00 2.48% 39.25 10 39.30 2 15.35
2022-12-15 9925 79000 51 3106500 39.30 39.40 39.30 39.30 0.00 0% 39.30 1 39.35 1 15.35
2022-12-16 9925 95000 63 3721250 39.10 39.25 39.10 39.10 0.20 -0.51% 39.10 15 39.15 1 15.27
2022-12-19 9925 64000 43 2504100 39.10 39.20 39.05 39.10 0.00 0% 39.10 12 39.15 1 15.27
2022-12-20 9925 117000 79 4578700 39.10 39.25 39.10 39.10 0.00 0% 39.05 21 39.10 1 15.27
2022-12-21 9925 105000 55 4108450 39.15 39.20 39.10 39.10 0.00 0% 39.10 4 39.30 5 15.27
2022-12-22 9925 47000 31 1840450 39.10 39.25 39.10 39.15 0.05 0.13% 39.10 28 39.15 1 15.29
2022-12-23 9925 162000 93 6330500 39.10 39.25 38.95 39.10 0.05 -0.13% 39.10 1 39.20 6 15.27
2022-12-26 9925 35000 23 1370800 39.10 39.35 39.10 39.10 0.00 0% 39.15 1 39.20 1 15.27
2022-12-27 9925 52000 32 2036550 39.20 39.25 39.15 39.15 0.05 0.13% 39.15 3 39.20 1 15.29
2022-12-28 9925 69000 44 2698550 39.10 39.20 39.05 39.15 0.00 0% 39.10 15 39.20 5 15.29
2022-12-29 9925 78000 58 3048500 39.10 39.15 39.05 39.10 0.05 -0.13% 39.10 2 39.15 1 15.27
2022-12-30 9925 80000 48 3132250 39.10 39.20 39.10 39.10 0.00 0% 39.10 22 39.15 1 15.27