台火(9902)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　10.50
0
0%		10.50
0
0%		10.35
-0.15
-1.43%		10.60
0.25
2.42%		 　10.45
-0.15
-1.42%		10.60
0.15
1.44%		10.70
0.1
0.94%		10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		 　10.50
-0.05
-0.47%		10.40
-0.1
-0.95%		10.30
-0.1
-0.96%		10.35
0.05
0.49%		10.25
-0.1
-0.97%		 　10.30
0.05
0.49%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		10.45
0.1
0.97%		10.50
0.05
0.48%		 　10.50
0
0%		10.35
-0.15
-1.43%		10.30
-0.05
-0.48%		10.44
2 月10.25
-0.05
-0.49%		10.25
0
0%		 　10.20
-0.05
-0.49%		9.49
-0.71
-6.96%		9.60
0.11
1.16%		9.68
0.08
0.83%		9.56
-0.12
-1.24%		 　9.64
0.08
0.84%		 　　　　　　　9.84
0.2
2.07%		9.86
0.02
0.2%		9.93
0.07
0.71%		 　10.05
0.12
1.21%		9.97
-0.08
-0.8%		 9.91
3 月10.00
0.03
0.3%		9.96
-0.04
-0.4%		 　9.96
0
0%		9.92
-0.04
-0.4%		9.94
0.02
0.2%		9.90
-0.04
-0.4%		9.88
-0.02
-0.2%		 　9.88
0
0%		10.05
0.17
1.72%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		 　　　9.92
-0.08
-0.8%		9.92
0
0%		9.91
-0.01
-0.1%		9.79
-0.12
-1.21%		 　9.80
0.01
0.1%		9.83
0.03
0.31%		9.80
-0.03
-0.31%		9.80
0
0%		9.81
0.01
0.1%		9.82
0.01
0.1%		9.9
4 月 9.81
-0.01
-0.1%		9.81
0
0%		 　　　　9.84
0.03
0.31%		9.86
0.02
0.2%		9.85
-0.01
-0.1%		9.85
0
0%		9.90
0.05
0.51%		 　9.85
-0.05
-0.51%		9.82
-0.03
-0.3%		9.82
0
0%		9.83
0.01
0.1%		9.84
0.01
0.1%		 　9.80
-0.04
-0.41%		9.78
-0.02
-0.2%		9.77
-0.01
-0.1%		9.81
0.04
0.41%		9.82
0.01
0.1%		 　9.81
-0.01
-0.1%		 9.82
5 月　9.81
0
0%		9.81
0
0%		9.84
0.03
0.31%		 　9.81
-0.03
-0.3%		9.80
-0.01
-0.1%		9.83
0.03
0.31%		9.82
-0.01
-0.1%		9.78
-0.04
-0.41%		 　9.78
0
0%		9.75
-0.03
-0.31%		9.74
-0.01
-0.1%		9.71
-0.03
-0.31%		9.73
0.02
0.21%		 　9.74
0.01
0.1%		9.73
-0.01
-0.1%		9.70
-0.03
-0.31%		9.69
-0.01
-0.1%		9.61
-0.08
-0.83%		 　9.60
-0.01
-0.1%		9.65
0.05
0.52%		9.80
0.15
1.55%		9.86
0.06
0.61%		9.75
6 月9.84
-0.02
-0.2%		 　9.80
-0.04
-0.41%		9.75
-0.05
-0.51%		9.81
0.06
0.62%		 9.75
-0.06
-0.61%		 　9.75
0
0%		9.72
-0.03
-0.31%		9.70
-0.02
-0.21%		9.75
0.05
0.52%		9.73
-0.02
-0.21%		 　　9.67
-0.06
-0.62%		9.64
-0.03
-0.31%		9.67
0.03
0.31%		9.68
0.01
0.1%		 　9.74
0.06
0.62%		9.75
0.01
0.1%		9.74
-0.01
-0.1%		9.73
-0.01
-0.1%		9.74
0.01
0.1%		 9.73
7 月　9.62
-0.12
-1.23%		9.50
-0.12
-1.25%		9.43
-0.07
-0.74%		9.48
0.05
0.53%		9.50
0.02
0.21%		 　9.49
-0.01
-0.11%		9.60
0.11
1.16%		9.56
-0.04
-0.42%		9.63
0.07
0.73%		9.62
-0.01
-0.1%		 　9.63
0.01
0.1%		9.67
0.04
0.42%		9.69
0.02
0.21%		9.67
-0.02
-0.21%		9.68
0.01
0.1%		 　9.68
0
0%		9.62
-0.06
-0.62%		9.62
0
0%		9.75
0.13
1.35%		9.70
-0.05
-0.51%		 　9.67
-0.03
-0.31%		9.72
0.05
0.52%		9.62
8 月9.72
0
0%		9.70
-0.02
-0.21%		9.70
0
0%		 　9.66
-0.04
-0.41%		9.67
0.01
0.1%		9.70
0.03
0.31%		9.70
0
0%		9.70
0
0%		 　9.68
-0.02
-0.21%		9.59
-0.09
-0.93%		9.55
-0.04
-0.42%		9.61
0.06
0.63%		9.63
0.02
0.21%		 　9.60
-0.03
-0.31%		9.59
-0.01
-0.1%		9.64
0.05
0.52%		9.72
0.08
0.83%		9.73
0.01
0.1%		 　9.73
0
0%		9.73
0
0%		9.69
-0.04
-0.41%		9.68
-0.01
-0.1%		9.65
-0.03
-0.31%		9.67
9 月 　9.59
-0.06
-0.62%		9.51
-0.08
-0.83%		9.50
-0.01
-0.11%		9.52
0.02
0.21%		9.45
-0.07
-0.74%		 　9.44
-0.01
-0.11%		9.46
0.02
0.21%		9.49
0.03
0.32%		9.41
-0.08
-0.84%		9.48
0.07
0.74%		 　9.52
0.04
0.42%		9.47
-0.05
-0.53%		9.50
0.03
0.32%		9.53
0.03
0.32%		9.48
-0.05
-0.52%		 　　9.49
0.01
0.11%		9.48
-0.01
-0.11%		9.57
0.09
0.95%		9.52
-0.05
-0.52%		 9.5
10 月9.53
0.01
0.11%		9.52
-0.01
-0.1%		9.54
0.02
0.21%		9.43
-0.11
-1.15%		9.39
-0.04
-0.42%		 　9.36
-0.03
-0.32%		9.47
0.11
1.18%		 9.30
-0.17
-1.8%		9.32
0.02
0.22%		 　9.25
-0.07
-0.75%		9.42
0.17
1.84%		9.23
-0.19
-2.02%		9.16
-0.07
-0.76%		9.10
-0.06
-0.66%		 　9.13
0.03
0.33%		8.96
-0.17
-1.86%		8.90
-0.06
-0.67%		8.77
-0.13
-1.46%		8.76
-0.01
-0.11%		 　8.74
-0.02
-0.23%		8.60
-0.14
-1.6%		8.68
0.08
0.93%		9.16
11 月8.76
0.08
0.92%		8.70
-0.06
-0.68%		 　8.67
-0.03
-0.34%		8.68
0.01
0.12%		8.71
0.03
0.35%		8.77
0.06
0.69%		8.80
0.03
0.34%		 　8.79
-0.01
-0.11%		8.76
-0.03
-0.34%		8.74
-0.02
-0.23%		 8.73
-0.01
-0.11%		 　8.74
0.01
0.11%		8.76
0.02
0.23%		8.95
0.19
2.17%		8.87
-0.08
-0.89%		8.99
0.12
1.35%		 　9.06
0.07
0.78%		9.15
0.09
0.99%		9.18
0.03
0.33%		9.19
0.01
0.11%		9.12
-0.07
-0.76%		 8.87
12 月　　9.34
0.22
2.41%		9.37
0.03
0.32%		9.33
-0.04
-0.43%		9.20
-0.13
-1.39%		9.23
0.03
0.33%		 　9.12
-0.11
-1.19%		9.09
-0.03
-0.33%		9.15
0.06
0.66%		9.15
0
0%		9.10
-0.05
-0.55%		 　9.15
0.05
0.55%		9.12
-0.03
-0.33%		9.22
0.1
1.1%		9.20
-0.02
-0.22%		9.29
0.09
0.98%		9.19
-0.1
-1.08%		 9.27
0.08
0.87%		9.27
0
0%		9.21
-0.06
-0.65%		9.32
0.11
1.19%		9.37
0.05
0.54%		　　　9.22

說明:最高漲幅:2.42%最低跌幅:-6.96% 最高價:10.70最低價:8.60平均價:9.62,灰色底表示週末,漲124天(6.96)元,跌148天(-8.39)元,平盤33天
2%=9,1%=46,0%=102,-0%=1,-1%=5,-2%=54,-3%=88,

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
2018-01-02 9902 955335 301 10005381 10.60 10.60 10.35 10.50 0.10 0% 10.50 8 10.55 33 0.00
2018-01-03 9902 1472870 462 15796239 10.65 10.90 10.50 10.50 0.00 0% 10.50 42 10.60 3 0.00
2018-01-04 9902 668581 229 6980282 10.60 10.65 10.30 10.35 0.15 -1.43% 10.35 17 10.40 16 0.00
2018-01-05 9902 607222 231 6431428 10.60 10.65 10.50 10.60 0.25 2.42% 10.55 28 10.60 2 0.00
2018-01-08 9902 406496 144 4265206 10.60 10.65 10.40 10.45 0.15 -1.42% 10.45 19 10.50 2 0.00
2018-01-09 9902 346795 123 3649946 10.60 10.60 10.45 10.60 0.15 1.44% 10.55 2 10.60 29 0.00
2018-01-10 9902 914084 369 9868089 10.65 11.05 10.60 10.70 0.10 0.94% 10.70 64 10.75 2 0.00
2018-01-11 9902 317587 98 3385291 10.70 10.75 10.60 10.60 0.10 -0.93% 10.55 9 10.60 7 0.00
2018-01-12 9902 290401 107 3073858 10.70 10.70 10.50 10.55 0.05 -0.47% 10.55 1 10.60 5 0.00
2018-01-15 9902 170879 92 1801129 10.60 10.60 10.50 10.50 0.05 -0.47% 10.50 26 10.55 1 0.00
2018-01-16 9902 248232 102 2589221 10.50 10.50 10.35 10.40 0.10 -0.95% 10.40 25 10.45 3 0.00
2018-01-17 9902 317693 162 3274151 10.40 10.50 10.20 10.30 0.10 -0.96% 10.30 4 10.35 15 0.00
2018-01-18 9902 204704 88 2117997 10.35 10.40 10.30 10.35 0.05 0.49% 10.30 49 10.35 4 0.00
2018-01-19 9902 207137 79 2140096 10.30 10.40 10.25 10.25 0.10 -0.97% 10.25 23 10.30 18 0.00
2018-01-22 9902 183439 79 1887447 10.30 10.35 10.20 10.30 0.05 0.49% 10.25 7 10.30 11 0.00
2018-01-23 9902 261516 111 2703488 10.30 10.45 10.15 10.40 0.10 0.97% 10.35 3 10.40 4 0.00
2018-01-24 9902 148311 45 1536447 10.35 10.45 10.30 10.35 0.05 -0.48% 10.35 49 10.40 3 0.00
2018-01-25 9902 489199 205 5173216 10.50 10.80 10.40 10.45 0.10 0.97% 10.45 2 10.50 6 0.00
2018-01-26 9902 246615 62 2584023 10.55 10.55 10.45 10.50 0.05 0.48% 10.45 49 10.55 6 0.00
2018-01-29 9902 125979 56 1317977 10.55 10.55 10.40 10.50 0.00 0% 10.45 3 10.50 14 0.00
2018-01-30 9902 243319 62 2544283 10.40 10.55 10.35 10.35 0.15 -1.43% 10.35 3 10.40 5 0.00
2018-01-31 9902 106454 55 1094873 10.30 10.30 10.25 10.30 0.05 -0.48% 10.25 45 10.30 4 0.00
2018-02-01 9902 127834 55 1316396 10.35 10.40 10.25 10.25 0.05 -0.49% 10.25 19 10.30 4 0.00
2018-02-02 9902 340784 109 3495823 10.30 10.35 10.20 10.25 0.00 0% 10.25 20 10.30 5 0.00
2018-02-05 9902 199827 120 2024622 10.15 10.20 10.10 10.20 0.05 -0.49% 10.15 7 10.20 2 0.00
2018-02-06 9902 843678 271 8185558 9.99 9.99 9.40 9.49 0.71 -6.96% 9.48 5 9.49 3 0.00
2018-02-07 9902 610586 186 5889620 9.75 9.88 9.50 9.60 0.11 1.16% 9.60 1 9.67 1 0.00
2018-02-08 9902 114001 52 1096979 9.60 9.72 9.53 9.68 0.08 0.83% 9.62 3 9.68 7 0.00
2018-02-09 9902 175745 65 1677336 9.50 9.65 9.40 9.56 0.12 -1.24% 9.56 4 9.65 4 0.00
2018-02-12 9902 156203 77 1518436 9.90 9.90 9.60 9.64 0.08 0.84% 9.64 1 9.70 1 0.00
2018-02-21 9902 194901 70 1911498 9.74 9.94 9.74 9.84 0.20 2.07% 9.82 7 9.84 7 0.00
2018-02-22 9902 102183 50 1003390 9.80 9.86 9.76 9.86 0.02 0.2% 9.83 1 9.86 3 0.00
2018-02-23 9902 77721 51 770050 9.90 9.96 9.87 9.93 0.07 0.71% 9.90 2 9.93 1 0.00
2018-02-26 9902 356134 171 3603409 10.00 10.30 9.96 10.05 0.12 1.21% 10.05 32 10.10 1 0.00
2018-02-27 9902 116217 73 1166413 10.05 10.10 9.97 9.97 0.08 -0.8% 9.97 3 10.00 1 0.00
2018-03-01 9902 79655 37 798320 9.91 10.10 9.91 10.00 0.03 0.3% 10.00 1 10.05 10 0.00
2018-03-02 9902 64657 51 644346 10.00 10.00 9.95 9.96 0.04 -0.4% 9.95 2 9.96 2 0.00
2018-03-05 9902 94191 59 935015 9.94 10.00 9.90 9.96 0.00 0% 9.90 25 9.96 5 0.00
2018-03-06 9902 68830 32 686245 10.05 10.05 9.91 9.92 0.04 -0.4% 9.91 9 9.97 1 0.00
2018-03-07 9902 96207 46 951075 9.94 9.94 9.84 9.94 0.02 0.2% 9.90 1 9.92 1 0.00
2018-03-08 9902 106505 52 1059025 9.91 10.00 9.90 9.90 0.04 -0.4% 9.90 5 9.95 5 0.00
2018-03-09 9902 121377 61 1206637 9.90 10.00 9.88 9.88 0.02 -0.2% 9.88 10 9.90 5 0.00
2018-03-12 9902 48310 50 478811 9.95 9.99 9.87 9.88 0.00 0% 9.88 6 9.95 5 0.00
2018-03-13 9902 401102 177 4016910 9.88 10.15 9.87 10.05 0.17 1.72% 10.00 62 10.10 7 0.00
2018-03-14 9902 196864 130 1981440 10.10 10.15 10.00 10.10 0.05 0.5% 10.05 8 10.10 11 0.00
2018-03-15 9902 259391 147 2591345 10.10 10.10 9.96 10.00 0.10 -0.99% 9.98 1 10.00 8 0.00
2018-03-20 9902 21117 24 209064 9.91 9.92 9.90 9.92 0.07 -0.8% 9.92 1 9.96 4 0.00
2018-03-21 9902 42772 29 424162 9.91 9.94 9.91 9.92 0.00 0% 9.92 1 9.98 5 0.00
2018-03-22 9902 236462 133 2365276 9.94 10.10 9.90 9.91 0.01 -0.1% 9.91 1 9.98 7 0.00
2018-03-23 9902 153111 153 1500266 9.85 9.87 9.73 9.79 0.12 -1.21% 9.79 4 9.80 1 0.00
2018-03-26 9902 125992 113 1234485 9.75 9.89 9.75 9.80 0.01 0.1% 9.78 2 9.85 2 0.00
2018-03-27 9902 121198 59 1192539 9.86 9.99 9.80 9.83 0.03 0.31% 9.84 3 9.86 2 0.00
2018-03-28 9902 41035 62 403179 9.78 9.85 9.78 9.80 0.03 -0.31% 9.80 1 9.84 1 0.00
2018-03-29 9902 126501 63 1245064 9.86 9.98 9.80 9.80 0.00 0% 9.80 3 9.86 5 980.00
2018-03-30 9902 133100 61 1307631 9.81 9.88 9.76 9.81 0.01 0.1% 9.77 6 9.81 5 981.00
2018-03-31 9902 107015 63 1050375 9.87 9.87 9.76 9.82 0.01 0.1% 9.77 12 9.83 1 982.00
2018-04-02 9902 64704 91 634515 9.86 9.86 9.80 9.81 0.01 -0.1% 9.80 14 9.85 7 981.00
2018-04-03 9902 154052 84 1502791 9.82 9.83 9.72 9.81 0.00 0% 9.74 1 9.81 2 981.00
2018-04-09 9902 73410 78 720404 9.80 9.84 9.80 9.84 0.03 0.31% 9.84 6 9.87 2 984.00
2018-04-10 9902 146923 154 1451284 9.84 9.95 9.84 9.86 0.02 0.2% 9.86 2 9.90 3 986.00
2018-04-11 9902 184908 107 1828516 9.95 9.95 9.85 9.85 0.01 -0.1% 9.85 4 9.90 18 985.00
2018-04-12 9902 141509 68 1397070 9.86 9.91 9.85 9.85 0.00 0% 9.85 8 9.89 7 985.00
2018-04-13 9902 109316 66 1082811 9.90 9.98 9.89 9.90 0.05 0.51% 9.89 4 9.90 1 990.00
2018-04-16 9902 64359 46 636398 9.95 9.95 9.85 9.85 0.05 -0.51% 9.85 30 9.89 1 985.00
2018-04-17 9902 100100 35 985545 9.89 9.90 9.82 9.82 0.03 -0.3% 9.82 51 9.87 1 982.00
2018-04-18 9902 49899 30 490377 9.87 9.87 9.81 9.82 0.00 0% 9.82 1 9.84 1 982.00
2018-04-19 9902 82693 36 814426 9.87 9.89 9.81 9.83 0.01 0.1% 9.82 2 9.83 1 983.00
2018-04-20 9902 162477 64 1594938 9.83 9.90 9.78 9.84 0.01 0.1% 9.83 1 9.84 2 984.00
2018-04-23 9902 52046 57 510939 9.84 9.85 9.78 9.80 0.04 -0.41% 9.79 11 9.85 21 980.00
2018-04-24 9902 165200 51 1616589 9.85 9.85 9.73 9.78 0.02 -0.2% 9.78 1 9.80 5 978.00
2018-04-25 9902 98038 38 960467 9.78 9.82 9.76 9.77 0.01 -0.1% 9.77 30 9.81 8 977.00
2018-04-26 9902 208931 76 2055504 9.83 9.95 9.78 9.81 0.04 0.41% 9.81 36 9.84 5 981.00
2018-04-27 9902 39616 34 388871 9.85 9.86 9.78 9.82 0.01 0.1% 9.78 4 9.82 1 982.00
2018-04-30 9902 37023 22 363323 9.82 9.83 9.78 9.81 0.01 -0.1% 9.81 4 9.85 5 981.00
2018-05-02 9902 67008 38 658190 9.80 9.85 9.80 9.81 0.00 0% 9.81 6 9.84 2 981.00
2018-05-03 9902 180553 63 1769435 9.86 9.86 9.76 9.81 0.00 0% 9.80 69 9.83 1 981.00
2018-05-04 9902 119000 41 1168180 9.79 9.90 9.77 9.84 0.03 0.31% 9.82 3 9.85 1 984.00
2018-05-07 9902 92561 43 911956 9.81 9.90 9.80 9.81 0.03 -0.3% 9.81 2 9.83 3 981.00
2018-05-08 9902 72141 40 709413 9.81 9.88 9.80 9.80 0.01 -0.1% 9.80 3 9.83 5 980.00
2018-05-09 9902 42001 23 412359 9.82 9.85 9.79 9.83 0.03 0.31% 9.79 3 9.83 1 983.00
2018-05-10 9902 34926 35 343430 9.83 9.86 9.81 9.82 0.01 -0.1% 9.82 2 9.85 23 982.00
2018-05-11 9902 72086 43 706477 9.82 9.83 9.78 9.78 0.04 -0.41% 9.78 29 9.80 5 489.00
2018-05-14 9902 124185 53 1213870 9.78 9.83 9.73 9.78 0.00 0% 9.78 4 9.79 3 489.00
2018-05-15 9902 91188 35 887137 9.73 9.75 9.72 9.75 0.03 -0.31% 9.72 4 9.75 2 487.50
2018-05-16 9902 66401 24 645249 9.74 9.74 9.70 9.74 0.01 -0.1% 9.72 1 9.74 9 487.00
2018-05-17 9902 83233 36 807779 9.70 9.73 9.70 9.71 0.03 -0.31% 9.70 46 9.71 2 485.50
2018-05-18 9902 224852 47 2181873 9.72 9.74 9.69 9.73 0.02 0.21% 9.70 5 9.73 3 486.50
2018-05-21 9902 67250 38 652489 9.73 9.74 9.68 9.74 0.01 0.1% 9.70 1 9.74 5 487.00
2018-05-22 9902 141649 49 1372590 9.73 9.73 9.65 9.73 0.01 -0.1% 9.70 3 9.73 3 486.50
2018-05-23 9902 82295 24 794986 9.73 9.73 9.64 9.70 0.03 -0.31% 9.64 22 9.70 22 485.00
2018-05-24 9902 122104 54 1176148 9.64 9.69 9.60 9.69 0.01 -0.1% 9.62 19 9.69 13 484.50
2018-05-25 9902 161731 41 1555371 9.62 9.68 9.60 9.61 0.08 -0.83% 9.61 10 9.65 18 480.50
2018-05-28 9902 111491 41 1068797 9.60 9.66 9.52 9.60 0.01 -0.1% 9.54 3 9.60 9 480.00
2018-05-29 9902 157204 43 1510206 9.60 9.69 9.56 9.65 0.05 0.52% 9.65 6 9.68 20 482.50
2018-05-30 9902 1605298 281 15790673 9.60 10.05 9.60 9.80 0.15 1.55% 9.79 2 9.80 1 490.00
2018-05-31 9902 298024 94 2923640 9.80 9.94 9.75 9.86 0.06 0.61% 9.78 4 9.86 3 493.00
2018-06-01 9902 157152 81 1553368 9.86 9.99 9.84 9.84 0.02 -0.2% 9.82 10 9.90 3 492.00
2018-06-04 9902 214355 80 2099918 9.88 9.88 9.72 9.80 0.04 -0.41% 9.76 1 9.80 2 490.00
2018-06-05 9902 170001 51 1656489 9.81 9.81 9.73 9.75 0.05 -0.51% 9.75 5 9.78 5 487.50
2018-06-06 9902 97001 46 948015 9.75 9.84 9.75 9.81 0.06 0.62% 9.77 11 9.82 3 490.50
2018-06-08 9902 49316 25 481816 9.80 9.80 9.75 9.75 0.00 -0.61% 9.75 1 9.77 5 487.50
2018-06-11 9902 73515 38 714738 9.81 9.81 9.70 9.75 0.00 0% 9.72 1 9.78 3 487.50
2018-06-12 9902 89526 54 871159 9.79 9.81 9.68 9.72 0.03 -0.31% 9.70 2 9.72 8 486.00
2018-06-13 9902 102080 51 988699 9.75 9.75 9.66 9.70 0.02 -0.21% 9.68 5 9.70 9 485.00
2018-06-14 9902 158231 49 1529440 9.70 9.75 9.63 9.75 0.05 0.52% 9.63 12 9.75 12 487.50
2018-06-15 9902 178485 49 1719759 9.70 9.74 9.61 9.73 0.02 -0.21% 9.64 1 9.73 5 486.50
2018-06-19 9902 59863 35 577318 9.61 9.72 9.61 9.67 0.06 -0.62% 9.62 16 9.68 5 483.50
2018-06-20 9902 322627 67 3085112 9.62 9.65 9.47 9.64 0.03 -0.31% 9.64 11 9.65 7 482.00
2018-06-21 9902 101331 47 974215 9.62 9.67 9.58 9.67 0.03 0.31% 9.60 11 9.68 5 483.50
2018-06-22 9902 73209 36 705162 9.58 9.68 9.55 9.68 0.01 0.1% 9.60 11 9.68 6 484.00
2018-06-25 9902 122991 62 1194521 9.69 9.74 9.69 9.74 0.06 0.62% 9.66 3 9.74 6 487.00
2018-06-26 9902 87011 39 842796 9.70 9.75 9.66 9.75 0.01 0.1% 9.68 5 9.75 3 487.50
2018-06-27 9902 106588 40 1034405 9.75 9.75 9.66 9.74 0.01 -0.1% 9.67 7 9.74 6 487.00
2018-06-28 9902 161146 41 1563705 9.67 9.73 9.65 9.73 0.01 -0.1% 9.73 7 9.74 3 486.50
2018-06-29 9902 49800 22 483614 9.74 9.74 9.68 9.74 0.01 0.1% 9.68 5 9.74 4 487.00
2018-07-02 9902 251232 67 2401618 9.71 9.73 9.48 9.62 0.12 -1.23% 9.54 1 9.62 2 481.00
2018-07-03 9902 137500 43 1311600 9.53 9.57 9.50 9.50 0.12 -1.25% 9.50 11 9.56 5 475.00
2018-07-04 9902 211206 51 1991877 9.42 9.49 9.35 9.43 0.07 -0.74% 9.36 4 9.43 2 471.50
2018-07-05 9902 53001 33 499349 9.40 9.53 9.33 9.48 0.05 0.53% 9.42 20 9.48 1 474.00
2018-07-06 9902 137500 60 1295159 9.48 9.63 9.37 9.50 0.02 0.21% 9.40 1 9.50 2 475.00
2018-07-09 9902 61370 28 580629 9.42 9.49 9.41 9.49 0.01 -0.11% 9.44 8 9.49 5 474.50
2018-07-10 9902 147001 49 1398439 9.48 9.60 9.41 9.60 0.11 1.16% 9.50 6 9.60 1 480.00
2018-07-11 9902 31594 24 301035 9.49 9.59 9.49 9.56 0.04 -0.42% 9.52 8 9.56 8 478.00
2018-07-12 9902 162472 64 1554620 9.60 9.65 9.52 9.63 0.07 0.73% 9.58 3 9.63 3 481.50
2018-07-13 9902 138950 36 1333495 9.63 9.69 9.56 9.62 0.01 -0.1% 9.62 23 9.64 2 481.00
2018-07-16 9902 122944 109 1183967 9.64 9.66 9.60 9.63 0.01 0.1% 9.63 6 9.64 10 481.50
2018-07-17 9902 138000 79 1330830 9.63 9.68 9.60 9.67 0.04 0.42% 9.63 1 9.67 9 483.50
2018-07-18 9902 93173 66 897752 9.67 9.72 9.58 9.69 0.02 0.21% 9.60 2 9.69 4 484.50
2018-07-19 9902 46210 23 446273 9.67 9.68 9.63 9.67 0.02 -0.21% 9.60 7 9.67 1 483.50
2018-07-20 9902 117730 49 1134215 9.60 9.68 9.56 9.68 0.01 0.1% 9.60 29 9.68 8 484.00
2018-07-23 9902 10002 12 96548 9.68 9.68 9.62 9.68 0.00 0% 9.62 3 9.68 7 484.00
2018-07-24 9902 52600 35 503830 9.63 9.63 9.50 9.62 0.06 -0.62% 9.59 2 9.62 1 481.00
2018-07-25 9902 25188 23 242237 9.62 9.66 9.56 9.62 0.00 0% 9.56 3 9.62 4 481.00
2018-07-26 9902 197780 76 1904343 9.55 9.75 9.50 9.75 0.13 1.35% 9.66 20 9.75 4 487.50
2018-07-27 9902 32200 18 312169 9.65 9.71 9.60 9.70 0.05 -0.51% 9.65 1 9.70 1 485.00
2018-07-30 9902 45003 20 434288 9.64 9.68 9.63 9.67 0.03 -0.31% 9.62 3 9.67 8 483.50
2018-07-31 9902 36669 29 355457 9.69 9.72 9.61 9.72 0.05 0.52% 9.67 1 9.72 1 486.00
2018-08-01 9902 59157 24 573226 9.72 9.72 9.63 9.72 0.00 0% 9.63 3 9.72 6 486.00
2018-08-02 9902 92083 41 888131 9.71 9.71 9.58 9.70 0.02 -0.21% 9.58 14 9.70 20 485.00
2018-08-03 9902 61251 40 595904 9.65 9.84 9.65 9.70 0.00 0% 9.67 2 9.70 2 485.00
2018-08-06 9902 136001 50 1315329 9.63 9.74 9.62 9.66 0.04 -0.41% 9.66 2 9.70 9 483.00
2018-08-07 9902 87960 28 848834 9.66 9.74 9.63 9.67 0.01 0.1% 9.64 6 9.67 8 483.50
2018-08-08 9902 90892 58 876046 9.67 9.70 9.60 9.70 0.03 0.31% 9.61 7 9.70 11 485.00
2018-08-09 9902 144000 33 1393330 9.70 9.71 9.63 9.70 0.00 0% 9.63 9 9.70 15 485.00
2018-08-10 9902 91405 29 884222 9.73 9.73 9.64 9.70 0.00 0% 9.64 1 9.70 8 0.00
2018-08-13 9902 152415 67 1466533 9.69 9.69 9.51 9.68 0.02 -0.21% 9.60 20 9.69 5 0.00
2018-08-14 9902 33282 20 319072 9.59 9.68 9.57 9.59 0.09 -0.93% 9.59 3 9.62 5 0.00
2018-08-15 9902 184019 78 1747076 9.52 9.56 9.42 9.55 0.04 -0.42% 9.50 15 9.55 6 0.00
2018-08-16 9902 134001 67 1274679 9.54 9.65 9.40 9.61 0.06 0.63% 9.55 17 9.61 18 0.00
2018-08-17 9902 90459 36 868478 9.53 9.64 9.51 9.63 0.02 0.21% 9.54 2 9.63 10 0.00
2018-08-20 9902 70002 29 671380 9.63 9.63 9.55 9.60 0.03 -0.31% 9.54 1 9.60 5 0.00
2018-08-21 9902 111001 26 1061319 9.53 9.60 9.53 9.59 0.01 -0.1% 9.57 1 9.59 6 0.00
2018-08-22 9902 78095 39 745981 9.56 9.64 9.51 9.64 0.05 0.52% 9.55 4 9.64 2 0.00
2018-08-23 9902 197905 65 1918993 9.64 9.77 9.63 9.72 0.08 0.83% 9.70 20 9.72 1 0.00
2018-08-24 9902 38002 24 367678 9.70 9.73 9.60 9.73 0.01 0.1% 9.61 1 9.73 4 0.00
2018-08-27 9902 126087 63 1219997 9.60 9.73 9.60 9.73 0.00 0% 9.61 2 9.73 1 0.00
2018-08-28 9902 128251 50 1246018 9.73 9.88 9.68 9.73 0.00 0% 9.70 1 9.73 3 0.00
2018-08-29 9902 124702 55 1203695 9.73 9.73 9.63 9.69 0.04 -0.41% 9.63 8 9.69 9 0.00
2018-08-30 9902 83460 42 804702 9.63 9.69 9.62 9.68 0.01 -0.1% 9.62 4 9.68 10 0.00
2018-08-31 9902 89255 40 858492 9.62 9.67 9.60 9.65 0.03 -0.31% 9.60 2 9.65 24 0.00
2018-09-03 9902 54294 32 520344 9.60 9.65 9.55 9.59 0.06 -0.62% 9.57 3 9.59 4 0.00
2018-09-04 9902 62241 29 593208 9.59 9.59 9.51 9.51 0.08 -0.83% 9.51 6 9.59 3 0.00
2018-09-05 9902 126400 49 1199886 9.51 9.60 9.46 9.50 0.01 -0.11% 9.50 10 9.52 5 0.00
2018-09-06 9902 53200 39 505320 9.50 9.55 9.43 9.52 0.02 0.21% 9.50 6 9.53 6 0.00
2018-09-07 9902 112083 41 1061093 9.50 9.50 9.44 9.45 0.07 -0.74% 9.45 18 9.48 3 0.00
2018-09-10 9902 158245 56 1483972 9.45 9.45 9.32 9.44 0.01 -0.11% 9.33 3 9.44 1 0.00
2018-09-11 9902 76061 42 713766 9.35 9.46 9.33 9.46 0.02 0.21% 9.36 2 9.47 3 0.00
2018-09-12 9902 131192 33 1234437 9.42 9.49 9.36 9.49 0.03 0.32% 9.39 10 9.49 1 0.00
2018-09-13 9902 44002 26 414958 9.45 9.48 9.39 9.41 0.08 -0.84% 9.41 5 9.46 4 0.00
2018-09-14 9902 63000 33 594020 9.41 9.48 9.37 9.48 0.07 0.74% 9.42 5 9.49 1 0.00
2018-09-17 9902 58485 40 552946 9.43 9.52 9.38 9.52 0.04 0.42% 9.47 7 9.52 1 0.00
2018-09-18 9902 17792 20 168571 9.45 9.50 9.45 9.47 0.05 -0.53% 9.45 4 9.47 3 0.00
2018-09-19 9902 71103 42 672122 9.43 9.50 9.40 9.50 0.03 0.32% 9.42 11 9.50 13 0.00
2018-09-20 9902 116317 59 1101969 9.45 9.53 9.40 9.53 0.03 0.32% 9.41 3 9.53 5 0.00
2018-09-21 9902 74329 21 703048 9.46 9.52 9.45 9.48 0.05 -0.52% 9.45 10 9.49 2 0.00
2018-09-25 9902 14244 19 135008 9.43 9.49 9.43 9.49 0.01 0.11% 9.43 6 9.49 19 0.00
2018-09-26 9902 63792 29 603087 9.52 9.52 9.44 9.48 0.01 -0.11% 9.48 10 9.49 1 0.00
2018-09-27 9902 109396 39 1045295 9.48 9.69 9.48 9.57 0.09 0.95% 9.53 2 9.57 4 0.00
2018-09-28 9902 68754 45 654571 9.58 9.60 9.46 9.52 0.05 -0.52% 9.45 12 9.52 22 0.00
2018-10-01 9902 56881 31 540314 9.53 9.53 9.46 9.53 0.01 0.11% 9.46 2 9.53 18 0.00
2018-10-02 9902 71271 23 677898 9.59 9.59 9.50 9.52 0.01 -0.1% 9.47 13 9.52 5 0.00
2018-10-03 9902 105461 44 999509 9.52 9.54 9.44 9.54 0.02 0.21% 9.52 15 9.54 3 0.00
2018-10-04 9902 80556 30 760773 9.53 9.53 9.42 9.43 0.11 -1.15% 9.43 3 9.47 12 0.00
2018-10-05 9902 124893 46 1170010 9.40 9.45 9.30 9.39 0.04 -0.42% 9.31 2 9.39 2 0.00
2018-10-08 9902 167316 61 1559545 9.35 9.38 9.26 9.36 0.03 -0.32% 9.36 2 9.37 4 0.00
2018-10-09 9902 201190 84 1888047 9.38 9.50 9.26 9.47 0.11 1.18% 9.41 1 9.47 5 0.00
2018-10-11 9902 212606 73 1929893 9.26 9.45 8.80 9.30 0.17 -1.8% 8.96 4 9.30 3 0.00
2018-10-12 9902 113116 51 1038500 9.01 9.32 9.00 9.32 0.02 0.22% 9.10 6 9.32 3 0.00
2018-10-15 9902 55007 30 504263 9.06 9.26 9.06 9.25 0.07 -0.75% 9.13 1 9.25 7 0.00
2018-10-16 9902 79001 36 730869 9.17 9.42 9.10 9.42 0.17 1.84% 9.13 2 9.43 35 0.00
2018-10-17 9902 139496 73 1283593 9.28 9.29 9.15 9.23 0.19 -2.02% 9.16 1 9.23 2 0.00
2018-10-18 9902 97001 33 886639 9.16 9.16 9.10 9.16 0.07 -0.76% 9.09 1 9.16 1 0.00
2018-10-19 9902 99801 52 904519 9.04 9.15 9.01 9.10 0.06 -0.66% 9.05 6 9.10 6 0.00
2018-10-22 9902 47001 20 428189 9.10 9.13 9.10 9.13 0.03 0.33% 9.08 5 9.13 1 0.00
2018-10-23 9902 113439 51 1019865 9.07 9.07 8.96 8.96 0.17 -1.86% 8.96 10 8.99 2 0.00
2018-10-24 9902 47000 25 419190 8.96 9.00 8.86 8.90 0.06 -0.67% 8.90 3 8.96 3 0.00
2018-10-25 9902 180126 54 1569976 8.78 8.89 8.58 8.77 0.13 -1.46% 8.66 8 8.77 1 0.00
2018-10-26 9902 131002 46 1138778 8.77 8.77 8.65 8.76 0.01 -0.11% 8.65 6 8.76 6 0.00
2018-10-29 9902 55079 17 480455 8.75 8.75 8.68 8.74 0.02 -0.23% 8.66 7 8.74 2 0.00
2018-10-30 9902 102002 42 879629 8.69 8.72 8.60 8.60 0.14 -1.6% 8.60 1 8.69 1 0.00
2018-10-31 9902 87000 50 751120 8.60 8.75 8.55 8.68 0.08 0.93% 8.61 4 8.68 1 0.00
2018-11-01 9902 77596 36 674200 8.73 8.76 8.62 8.76 0.08 0.92% 8.71 1 8.76 4 0.00
2018-11-02 9902 183248 71 1591964 8.76 8.83 8.66 8.70 0.06 -0.68% 8.65 6 8.70 4 0.00
2018-11-05 9902 108701 26 939591 8.62 8.70 8.60 8.67 0.03 -0.34% 8.62 1 8.67 3 0.00
2018-11-06 9902 69753 31 599819 8.65 8.68 8.54 8.68 0.01 0.12% 8.54 6 8.68 3 0.00
2018-11-07 9902 103093 29 896796 8.71 8.71 8.66 8.71 0.03 0.35% 8.69 2 8.71 12 0.00
2018-11-08 9902 86397 52 756360 8.76 8.77 8.73 8.77 0.06 0.69% 8.72 2 8.77 1 0.00
2018-11-09 9902 90002 35 788078 8.68 8.80 8.68 8.80 0.03 0.34% 8.73 5 8.84 1 0.00
2018-11-12 9902 38100 15 332919 8.70 8.79 8.69 8.79 0.01 -0.11% 8.71 3 8.80 2 439.50
2018-11-13 9902 113010 44 983205 8.67 8.76 8.66 8.76 0.03 -0.34% 8.67 2 8.76 1 438.00
2018-11-14 9902 107001 51 930108 8.72 8.75 8.66 8.74 0.02 -0.23% 8.66 11 8.74 4 437.00
2018-11-16 9902 124003 55 1077064 8.69 8.73 8.62 8.73 0.04 -0.11% 8.66 10 8.73 1 436.50
2018-11-19 9902 100482 38 873602 8.70 8.74 8.65 8.74 0.01 0.11% 8.67 2 8.74 17 437.00
2018-11-20 9902 145000 37 1263040 8.72 8.76 8.66 8.76 0.02 0.23% 8.76 16 8.79 5 438.00
2018-11-21 9902 86381 38 764948 8.75 8.96 8.75 8.95 0.19 2.17% 8.80 3 8.95 2 447.50
2018-11-22 9902 62199 32 555963 8.98 9.10 8.87 8.87 0.08 -0.89% 8.87 3 8.95 2 443.50
2018-11-23 9902 83298 45 736515 8.87 8.99 8.70 8.99 0.12 1.35% 8.70 13 9.00 15 449.50
2018-11-26 9902 93010 50 837540 9.04 9.12 8.94 9.06 0.07 0.78% 8.96 2 9.08 3 453.00
2018-11-27 9902 183009 51 1662181 9.02 9.15 8.99 9.15 0.09 0.99% 9.07 10 9.15 14 457.50
2018-11-28 9902 73208 47 668592 9.15 9.19 9.08 9.18 0.03 0.33% 9.17 5 9.18 2 459.00
2018-11-29 9902 142163 68 1313716 9.21 9.77 9.14 9.19 0.01 0.11% 9.19 2 9.24 2 459.50
2018-11-30 9902 64049 26 585530 9.18 9.18 9.12 9.12 0.07 -0.76% 9.12 1 9.15 2 456.00
2018-12-03 9902 117676 51 1096003 9.15 9.48 9.12 9.34 0.22 2.41% 9.20 1 9.34 3 467.00
2018-12-04 9902 87227 66 808812 9.34 9.37 9.15 9.37 0.03 0.32% 9.19 1 9.38 1 468.50
2018-12-05 9902 73047 41 674347 9.15 9.33 9.12 9.33 0.04 -0.43% 9.13 1 9.33 3 466.50
2018-12-06 9902 101538 54 928678 9.15 9.20 9.05 9.20 0.13 -1.39% 9.05 1 9.28 1 460.00
2018-12-07 9902 124624 56 1142709 9.11 9.25 9.08 9.23 0.03 0.33% 9.11 2 9.26 2 461.50
2018-12-10 9902 95495 38 868320 9.11 9.12 9.06 9.12 0.11 -1.19% 9.06 1 9.12 5 456.00
2018-12-11 9902 146001 59 1331309 9.21 9.21 9.09 9.09 0.03 -0.33% 9.08 12 9.09 7 454.50
2018-12-12 9902 277433 104 2507307 9.08 9.15 8.95 9.15 0.06 0.66% 9.09 10 9.15 3 457.50
2018-12-13 9902 20545 14 187709 9.10 9.15 9.10 9.15 0.00 0% 9.07 7 9.15 9 457.50
2018-12-14 9902 56354 24 511785 9.10 9.10 9.05 9.10 0.05 -0.55% 9.05 3 9.11 13 455.00
2018-12-17 9902 72001 19 656429 9.14 9.15 9.10 9.15 0.05 0.55% 9.11 5 9.15 1 457.50
2018-12-18 9902 89764 42 815463 9.12 9.12 9.00 9.12 0.03 -0.33% 9.12 3 9.14 2 456.00
2018-12-19 9902 138099 57 1257495 9.11 9.22 9.02 9.22 0.10 1.1% 9.12 10 9.22 1 461.00
2018-12-20 9902 44001 24 403189 9.18 9.21 9.10 9.20 0.02 -0.22% 9.12 1 9.20 6 460.00
2018-12-21 9902 234000 49 2144120 9.15 9.29 9.09 9.29 0.09 0.98% 9.10 1 9.29 3 464.50
2018-12-22 9902 88020 37 812423 9.29 9.39 9.18 9.19 0.10 -1.08% 9.19 4 9.21 2 459.50
2018-12-24 9902 188000 56 1730400 9.15 9.27 9.13 9.27 0.08 0.87% 9.15 2 9.27 1 463.50
2018-12-25 9902 238002 54 2185828 9.19 9.27 9.14 9.27 0.00 0% 9.19 10 9.27 8 463.50
2018-12-26 9902 163066 49 1517243 9.27 9.56 9.21 9.21 0.06 -0.65% 9.21 3 9.27 50 460.50
2018-12-27 9902 152250 46 1418329 9.37 9.37 9.25 9.32 0.11 1.19% 9.27 9 9.32 11 466.00
2018-12-28 9902 173332 44 1615723 9.35 9.40 9.27 9.37 0.05 0.54% 9.28 1 9.37 2 468.50