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%		 　10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		10.15
-0.2
-1.93%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		 　10.50
0.35
3.45%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.25
-0.25
-2.38%		10.30
0.05
0.49%		 　10.25
-0.05
-0.49%		 　　　　　　　　9.65
-0.6
-5.85%		9.81
0.16
1.66%		10.25
2 月 　9.54
-0.27
-2.75%		9.56
0.02
0.21%		9.57
0.01
0.1%		9.71
0.14
1.46%		9.57
-0.14
-1.44%		 　9.61
0.04
0.42%		9.52
-0.09
-0.94%		9.55
0.03
0.32%		9.54
-0.01
-0.1%		9.56
0.02
0.21%		 　9.54
-0.02
-0.21%		9.55
0.01
0.1%		9.62
0.07
0.73%		9.64
0.02
0.21%		9.64
0
0%		 　9.50
-0.14
-1.45%		9.32
-0.18
-1.89%		9.30
-0.02
-0.21%		9.20
-0.1
-1.08%		 9.49
3 月　9.22
0.02
0.22%		9.25
0.03
0.33%		9.27
0.02
0.22%		9.30
0.03
0.32%		9.28
-0.02
-0.22%		 　9.10
-0.18
-1.94%		9.10
0
0%		9.03
-0.07
-0.77%		8.51
-0.52
-5.76%		7.66
-0.85
-9.99%		 　7.61
-0.05
-0.65%		7.37
-0.24
-3.15%		7.13
-0.24
-3.26%		6.42
-0.71
-9.96%		6.70
0.28
4.36%		 　6.82
0.12
1.79%		7.12
0.3
4.4%		7.38
0.26
3.65%		7.63
0.25
3.39%		7.74
0.11
1.44%		 　7.86
0.12
1.55%		7.91
0.05
0.64%		8.03
4 月7.98
0.07
0.88%		 　　　7.94
-0.04
-0.5%		8.04
0.1
1.26%		8.13
0.09
1.12%		8.15
0.02
0.25%		8.24
0.09
1.1%		 　8.28
0.04
0.49%		8.39
0.11
1.33%		8.47
0.08
0.95%		8.41
-0.06
-0.71%		8.54
0.13
1.55%		 　8.62
0.08
0.94%		8.43
-0.19
-2.2%		8.48
0.05
0.59%		8.52
0.04
0.47%		8.43
-0.09
-1.06%		 　8.54
0.11
1.3%		8.59
0.05
0.59%		8.64
0.05
0.58%		8.82
0.18
2.08%		 8.39
5 月　　　8.62
-0.2
-2.27%		8.76
0.14
1.62%		8.77
0.01
0.11%		 8.94
0.17
1.94%		 　8.96
0.02
0.22%		8.89
-0.07
-0.78%		8.93
0.04
0.45%		8.77
-0.16
-1.79%		8.73
-0.04
-0.46%		 　8.67
-0.06
-0.69%		8.67
0
0%		8.64
-0.03
-0.35%		8.67
0.03
0.35%		8.68
0.01
0.12%		 　8.79
0.11
1.27%		8.97
0.18
2.05%		9.10
0.13
1.45%		9.04
-0.06
-0.66%		9.04
0
0%		 8.85
6 月9.11
0.07
0.77%		9.12
0.01
0.11%		9.15
0.03
0.33%		9.12
-0.03
-0.33%		9.13
0.01
0.11%		 　9.45
0.32
3.5%		9.65
0.2
2.12%		10.05
0.4
4.15%		9.93
-0.12
-1.19%		9.66
-0.27
-2.72%		 　9.93
0.27
2.8%		9.94
0.01
0.1%		10.10
0.16
1.61%		9.87
-0.23
-2.28%		9.98
0.11
1.11%		 　10.05
0.07
0.7%		10.00
-0.05
-0.5%		9.92
-0.08
-0.8%		 　　　9.86
-0.06
-0.6%		9.90
0.04
0.41%		 9.72
7 月9.90
0
0%		9.98
0.08
0.81%		9.95
-0.03
-0.3%		 　10.05
0.1
1.01%		10.00
-0.05
-0.5%		11.00
1
10%		11.05
0.05
0.45%		 　　11.25
0.2
1.81%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.25
0
0%		10.80
-0.45
-4%		 　10.85
0.05
0.46%		10.65
-0.2
-1.84%		10.60
-0.05
-0.47%		10.45
-0.15
-1.42%		 　　9.98
-0.47
-4.5%		9.76
-0.22
-2.2%		10.10
0.34
3.48%		10.00
-0.1
-0.99%		10.10
0.1
1%		10.49
8 月 　10.05
-0.05
-0.5%		10.05
0
0%		10.30
0.25
2.49%		10.30
0
0%		10.40
0.1
0.97%		 　　9.92
-0.48
-4.62%		9.89
-0.03
-0.3%		9.95
0.06
0.61%		10.05
0.1
1.01%		 　10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		9.63
-0.37
-3.7%		9.80
0.17
1.77%		 　9.80
0
0%		10.00
0.2
2.04%		9.99
-0.01
-0.1%		9.97
-0.02
-0.2%		9.96
-0.01
-0.1%		 9.94
-0.02
-0.2%		10
9 月 9.94
0
0%		9.94
10 月 9.94
0
0%		9.94
11 月 9.94
0
0%		9.94
12 月 9.94
0
0%		9.94

說明:最高漲幅:10%最低跌幅:-9.99% 最高價:11.25最低價:6.42平均價:9.59,灰色底表示週末,漲104天(11.78)元,跌81天(-12.71)元,平盤137天
10%=1,4%=6,3%=6,2%=18,1%=35,0%=175,-0%=2,-1%=2,-2%=3,-3%=4,-4%=5,-5%=12,-6%=23,-7%=30,

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 9902 217269 106 2292908 10.50 10.60 10.50 10.50 0.00 0% 10.50 90 10.60 28 25.00
2020-01-03 9902 634257 249 6740432 10.75 10.75 10.50 10.50 0.00 0% 10.50 4 10.60 31 25.00
2020-01-06 9902 351077 165 3619541 10.40 10.45 10.20 10.40 0.10 -0.95% 10.30 3 10.40 4 24.76
2020-01-07 9902 283032 110 2917227 10.35 10.45 10.25 10.35 0.05 -0.48% 10.30 1 10.40 22 24.64
2020-01-08 9902 260696 109 2652993 10.35 10.35 10.10 10.15 0.20 -1.93% 10.15 7 10.20 15 24.17
2020-01-09 9902 474999 133 4832987 10.25 10.30 10.05 10.20 0.05 0.49% 10.20 21 10.25 13 24.29
2020-01-10 9902 239458 106 2438724 10.30 10.30 10.15 10.15 0.05 -0.49% 10.15 14 10.20 5 24.17
2020-01-13 9902 362052 146 3767887 10.35 10.50 10.35 10.50 0.35 3.45% 10.40 14 10.50 51 25.00
2020-01-14 9902 227151 92 2375169 10.55 10.55 10.35 10.45 0.05 -0.48% 10.35 35 10.45 8 24.88
2020-01-15 9902 232025 106 2420607 10.50 10.50 10.35 10.50 0.05 0.48% 10.45 10 10.50 56 25.00
2020-01-16 9902 300238 156 3093239 10.50 10.50 10.20 10.25 0.25 -2.38% 10.25 29 10.30 1 24.40
2020-01-17 9902 131462 85 1357883 10.30 10.40 10.30 10.30 0.05 0.49% 10.30 9 10.35 6 24.52
2020-01-20 9902 168103 118 1723603 10.30 10.40 10.20 10.25 0.05 -0.49% 10.20 13 10.25 8 24.40
2020-01-30 9902 486305 213 4782736 10.00 10.00 9.60 9.65 0.60 -5.85% 9.65 3 9.73 2 22.98
2020-01-31 9902 396007 164 3874785 9.71 9.95 9.69 9.81 0.16 1.66% 9.80 1 9.81 8 23.36
2020-02-03 9902 248284 134 2368035 9.61 9.68 9.45 9.54 0.27 -2.75% 9.51 4 9.54 4 22.71
2020-02-04 9902 191106 103 1830501 9.63 9.63 9.50 9.56 0.02 0.21% 9.56 2 9.58 2 22.76
2020-02-05 9902 163402 100 1570365 9.70 9.70 9.56 9.57 0.01 0.1% 9.57 2 9.58 1 22.79
2020-02-06 9902 106102 59 1028977 9.70 9.74 9.60 9.71 0.14 1.46% 9.66 8 9.71 8 23.12
2020-02-07 9902 244290 130 2340627 9.69 9.69 9.51 9.57 0.14 -1.44% 9.57 3 9.59 5 22.79
2020-02-10 9902 163161 93 1571163 9.57 9.73 9.53 9.61 0.04 0.42% 9.61 4 9.63 3 22.88
2020-02-11 9902 212416 106 2029283 9.67 9.67 9.50 9.52 0.09 -0.94% 9.52 13 9.55 4 22.67
2020-02-12 9902 148589 84 1422576 9.60 9.64 9.52 9.55 0.03 0.32% 9.54 7 9.60 7 22.74
2020-02-13 9902 245000 91 2345410 9.55 9.65 9.54 9.54 0.01 -0.1% 9.54 15 9.55 3 22.71
2020-02-14 9902 52628 45 504141 9.53 9.62 9.53 9.56 0.02 0.21% 9.56 3 9.58 3 22.76
2020-02-17 9902 184822 92 1767524 9.55 9.62 9.53 9.54 0.02 -0.21% 9.54 12 9.55 1 22.71
2020-02-18 9902 108333 69 1036321 9.58 9.62 9.54 9.55 0.01 0.1% 9.54 9 9.57 5 22.74
2020-02-19 9902 140000 48 1345180 9.62 9.64 9.58 9.62 0.07 0.73% 9.62 5 9.64 5 22.90
2020-02-20 9902 112849 76 1085879 9.67 9.68 9.59 9.64 0.02 0.21% 9.61 1 9.64 10 22.95
2020-02-21 9902 115000 78 1105880 9.61 9.68 9.59 9.64 0.00 0% 9.59 3 9.64 4 22.95
2020-02-24 9902 350000 93 3329830 9.58 9.58 9.48 9.50 0.14 -1.45% 9.50 4 9.53 1 22.62
2020-02-25 9902 439726 213 4117775 9.40 9.46 9.30 9.32 0.18 -1.89% 9.31 3 9.34 1 22.19
2020-02-26 9902 128000 69 1195730 9.35 9.43 9.30 9.30 0.02 -0.21% 9.30 9 9.35 1 22.14
2020-02-27 9902 184009 98 1703642 9.30 9.37 9.19 9.20 0.10 -1.08% 9.18 2 9.20 2 21.90
2020-03-02 9902 206924 125 1908488 9.04 9.31 9.04 9.22 0.02 0.22% 9.21 24 9.22 4 21.95
2020-03-03 9902 121000 43 1121180 9.34 9.34 9.21 9.25 0.03 0.33% 9.23 2 9.25 1 22.02
2020-03-04 9902 105428 55 974055 9.28 9.29 9.20 9.27 0.02 0.22% 9.18 3 9.24 2 22.07
2020-03-05 9902 98100 62 911489 9.30 9.32 9.26 9.30 0.03 0.32% 9.30 3 9.31 12 22.14
2020-03-06 9902 155000 52 1432500 9.30 9.30 9.20 9.28 0.02 -0.22% 9.25 2 9.28 5 22.10
2020-03-09 9902 326923 141 2994211 9.28 9.28 9.10 9.10 0.18 -1.94% 9.10 12 9.11 4 21.67
2020-03-10 9902 230850 126 2085355 9.00 9.18 8.97 9.10 0.00 0% 9.01 13 9.10 2 21.67
2020-03-11 9902 185628 97 1696935 9.33 9.33 9.03 9.03 0.07 -0.77% 9.03 3 9.05 1 21.50
2020-03-12 9902 363591 162 3151192 9.00 9.00 8.42 8.51 0.52 -5.76% 8.51 5 8.54 1 20.26
2020-03-13 9902 739000 224 5689010 8.39 8.39 7.66 7.66 0.85 -9.99% 0.00 0 7.66 26 18.24
2020-03-16 9902 163079 91 1250986 7.68 7.85 7.56 7.61 0.05 -0.65% 7.59 2 7.61 2 18.12
2020-03-17 9902 221686 76 1635590 7.21 7.51 7.21 7.37 0.24 -3.15% 7.37 2 7.43 9 17.55
2020-03-18 9902 144100 79 1043033 7.20 7.45 7.13 7.13 0.24 -3.26% 7.13 8 7.25 1 16.98
2020-03-19 9902 513575 200 3363902 7.05 7.05 6.42 6.42 0.71 -9.96% 6.42 9 6.45 2 15.29
2020-03-20 9902 249434 115 1681834 6.79 7.00 6.57 6.70 0.28 4.36% 6.70 9 6.84 9 15.95
2020-03-23 9902 87700 63 595000 6.67 6.91 6.65 6.82 0.12 1.79% 6.78 1 6.82 3 16.24
2020-03-24 9902 110159 68 775670 7.00 7.18 6.97 7.12 0.30 4.4% 7.10 1 7.15 19 16.95
2020-03-25 9902 205264 96 1534750 7.70 7.70 7.31 7.38 0.26 3.65% 7.31 5 7.38 3 17.57
2020-03-26 9902 133309 86 1011050 7.50 7.66 7.40 7.63 0.25 3.39% 7.61 1 7.63 1 18.17
2020-03-27 9902 216107 169 1693356 7.84 8.00 7.65 7.74 0.11 1.44% 7.73 15 7.74 3 18.43
2020-03-30 9902 106000 70 822550 7.71 7.95 7.50 7.86 0.12 1.55% 7.83 1 7.89 4 24.56
2020-03-31 9902 149359 120 1178655 7.86 8.00 7.71 7.91 0.05 0.64% 7.87 1 7.91 1 24.72
2020-04-01 9902 105996 78 838367 7.91 7.99 7.80 7.98 0.07 0.88% 7.97 2 7.98 7 24.94
2020-04-06 9902 52456 69 417648 8.00 8.00 7.89 7.94 0.04 -0.5% 7.94 9 7.97 9 24.81
2020-04-07 9902 108400 57 867921 7.99 8.07 7.94 8.04 0.10 1.26% 8.03 1 8.04 1 25.12
2020-04-08 9902 256010 84 2069372 8.09 8.19 8.00 8.13 0.09 1.12% 8.08 2 8.13 2 25.41
2020-04-09 9902 343000 93 2797380 8.20 8.29 8.09 8.15 0.02 0.25% 8.12 1 8.15 4 25.47
2020-04-10 9902 175566 110 1436288 8.19 8.25 8.12 8.24 0.09 1.1% 8.16 8 8.24 6 25.75
2020-04-13 9902 166028 100 1374202 8.30 8.35 8.22 8.28 0.04 0.49% 8.25 3 8.28 5 25.88
2020-04-14 9902 269046 118 2247534 8.34 8.41 8.30 8.39 0.11 1.33% 8.37 3 8.39 13 26.22
2020-04-15 9902 195036 115 1645234 8.45 8.48 8.39 8.47 0.08 0.95% 8.46 3 8.48 11 26.47
2020-04-16 9902 180213 157 1515937 8.38 8.48 8.33 8.41 0.06 -0.71% 8.40 10 8.43 37 26.28
2020-04-17 9902 384507 193 3285854 8.50 8.63 8.46 8.54 0.13 1.55% 8.51 4 8.54 3 26.69
2020-04-20 9902 162536 147 1392130 8.54 8.63 8.52 8.62 0.08 0.94% 8.61 1 8.62 1 26.94
2020-04-21 9902 325571 161 2775984 8.56 8.66 8.37 8.43 0.19 -2.2% 8.43 8 8.47 2 26.34
2020-04-22 9902 103249 92 875208 8.43 8.55 8.42 8.48 0.05 0.59% 8.46 6 8.48 19 26.50
2020-04-23 9902 191388 74 1624967 8.48 8.54 8.43 8.52 0.04 0.47% 8.51 1 8.52 1 26.62
2020-04-24 9902 88782 80 749923 8.43 8.50 8.42 8.43 0.09 -1.06% 8.43 10 8.49 4 26.34
2020-04-27 9902 210002 104 1785818 8.55 8.57 8.45 8.54 0.11 1.3% 8.49 6 8.54 5 26.69
2020-04-28 9902 167089 83 1426201 8.60 8.60 8.50 8.59 0.05 0.59% 8.51 9 8.60 18 26.84
2020-04-29 9902 377158 166 3231134 8.60 8.64 8.50 8.64 0.05 0.58% 8.57 10 8.64 9 27.00
2020-04-30 9902 461504 193 4029023 8.64 8.83 8.57 8.82 0.18 2.08% 8.75 2 8.82 7 27.56
2020-05-04 9902 307448 148 2649471 8.68 8.68 8.59 8.62 0.20 -2.27% 8.62 4 8.65 4 26.94
2020-05-05 9902 228002 115 1988226 8.69 8.78 8.63 8.76 0.14 1.62% 8.75 30 8.76 2 27.38
2020-05-06 9902 268000 136 2335120 8.76 8.77 8.65 8.77 0.01 0.11% 8.68 3 8.78 13 41.76
2020-05-08 9902 331915 166 2934722 8.79 8.94 8.78 8.94 0.12 1.94% 8.81 10 8.94 5 42.57
2020-05-11 9902 284020 129 2532472 8.98 8.99 8.87 8.96 0.02 0.22% 8.91 2 8.96 4 42.67
2020-05-12 9902 158000 96 1402840 8.97 8.97 8.82 8.89 0.07 -0.78% 8.83 10 8.89 4 42.33
2020-05-13 9902 146000 89 1293940 8.83 8.97 8.82 8.93 0.04 0.45% 8.86 2 8.93 2 42.52
2020-05-14 9902 110000 67 967050 8.92 8.92 8.77 8.77 0.16 -1.79% 8.77 2 8.78 2 41.76
2020-05-15 9902 123000 76 1075710 8.79 8.85 8.70 8.73 0.04 -0.46% 8.72 5 8.79 8 41.57
2020-05-18 9902 62727 51 545957 8.75 8.75 8.65 8.67 0.06 -0.69% 8.66 1 8.67 1 41.29
2020-05-19 9902 64000 37 555910 8.69 8.72 8.67 8.67 0.00 0% 8.67 8 8.70 14 41.29
2020-05-20 9902 47000 37 407310 8.67 8.70 8.64 8.64 0.03 -0.35% 8.64 6 8.68 1 41.14
2020-05-21 9902 51000 42 444390 8.81 8.81 8.65 8.67 0.03 0.35% 8.67 3 8.69 7 41.29
2020-05-22 9902 191000 102 1673560 8.67 8.93 8.64 8.68 0.01 0.12% 8.68 1 8.72 8 41.33
2020-05-25 9902 232000 88 2047440 8.83 8.90 8.75 8.79 0.11 1.27% 8.76 5 8.80 8 41.86
2020-05-26 9902 367732 143 3260170 8.87 8.97 8.80 8.97 0.18 2.05% 8.90 1 8.97 3 42.71
2020-05-27 9902 319000 171 2857140 8.95 9.10 8.87 9.10 0.13 1.45% 9.04 1 9.10 35 43.33
2020-05-28 9902 348000 112 3137570 9.18 9.18 8.93 9.04 0.06 -0.66% 8.94 6 9.04 11 43.05
2020-05-29 9902 95000 46 858310 9.04 9.09 9.00 9.04 0.00 0% 9.00 10 9.04 7 43.05
2020-06-01 9902 173000 75 1570620 9.14 9.14 9.02 9.11 0.07 0.77% 9.02 19 9.11 8 43.38
2020-06-02 9902 192497 96 1752043 9.06 9.17 9.04 9.12 0.01 0.11% 9.06 1 9.12 1 43.43
2020-06-03 9902 92000 38 840020 9.07 9.16 9.07 9.15 0.03 0.33% 9.13 1 9.16 6 43.57
2020-06-04 9902 86000 57 787530 9.18 9.20 9.11 9.12 0.03 -0.33% 9.12 14 9.13 3 43.43
2020-06-05 9902 145000 67 1322570 9.10 9.16 9.10 9.13 0.01 0.11% 9.12 1 9.13 1 43.48
2020-06-08 9902 521000 208 4874580 9.15 9.50 9.15 9.45 0.32 3.5% 9.45 121 9.47 2 45.00
2020-06-09 9902 614000 193 5884360 9.47 9.67 9.47 9.65 0.20 2.12% 9.65 102 9.66 32 45.95
2020-06-10 9902 1363000 425 13527280 9.69 10.05 9.69 10.05 0.40 4.15% 10.00 104 10.05 14 47.86
2020-06-11 9902 1032000 241 10305720 10.05 10.05 9.90 9.93 0.12 -1.19% 9.93 8 9.94 10 47.29
2020-06-12 9902 476000 163 4607880 9.75 9.75 9.61 9.66 0.27 -2.72% 9.66 5 9.70 20 46.00
2020-06-15 9902 464000 196 4598930 9.75 9.98 9.75 9.93 0.27 2.8% 9.90 57 9.93 10 47.29
2020-06-16 9902 326000 148 3237240 9.93 9.96 9.90 9.94 0.01 0.1% 9.93 10 9.94 21 47.33
2020-06-17 9902 1274559 371 12851760 9.98 10.20 9.98 10.10 0.16 1.61% 10.05 20 10.10 11 48.10
2020-06-18 9902 1274966 289 12843998 10.15 10.25 9.86 9.87 0.23 -2.28% 9.87 17 9.93 5 47.00
2020-06-19 9902 514612 165 5126051 9.89 10.05 9.87 9.98 0.11 1.11% 9.98 4 9.99 5 47.52
2020-06-22 9902 728329 209 7280653 9.99 10.05 9.89 10.05 0.07 0.7% 10.00 39 10.05 20 47.86
2020-06-23 9902 908868 242 9180594 10.10 10.20 10.00 10.00 0.05 -0.5% 10.00 2 10.10 24 47.62
2020-06-24 9902 400500 128 4010119 10.10 10.15 9.90 9.92 0.08 -0.8% 9.92 30 9.96 1 47.24
2020-06-29 9902 553212 122 5453426 9.90 9.98 9.77 9.86 0.06 -0.6% 9.80 5 9.86 3 46.95
2020-06-30 9902 313300 102 3072949 9.88 9.96 9.70 9.90 0.04 0.41% 9.90 12 9.92 4 47.14
2020-07-01 9902 363558 89 3591039 9.90 9.94 9.84 9.90 0.00 0% 9.90 37 9.91 8 47.14
2020-07-02 9902 567626 188 5666500 9.94 10.15 9.89 9.98 0.08 0.81% 9.92 3 9.98 1 47.52
2020-07-03 9902 321504 96 3194331 9.95 10.00 9.89 9.95 0.03 -0.3% 9.91 5 9.95 10 47.38
2020-07-06 9902 486070 171 4867602 10.00 10.15 9.97 10.05 0.10 1.01% 10.05 8 10.10 53 47.86
2020-07-07 9902 211690 93 2122492 10.10 10.15 9.95 10.00 0.05 -0.5% 9.98 1 10.00 6 47.62
2020-07-08 9902 3694444 896 38962984 10.05 11.00 9.95 11.00 1.00 10% 10.95 10 11.00 100 52.38
2020-07-09 9902 6183452 1616 70921822 11.90 11.90 11.05 11.05 0.05 0.45% 11.05 83 11.10 28 52.62
2020-07-13 9902 2854153 648 31593266 10.50 11.25 10.40 11.25 1.00 1.81% 11.25 377 0.00 0 53.57
2020-07-14 9902 4552228 1411 50844198 10.90 11.65 10.75 11.20 0.05 -0.44% 11.20 21 11.25 4 53.33
2020-07-15 9902 2697265 865 30882849 11.45 11.70 11.15 11.25 0.05 0.45% 11.25 18 11.30 47 53.57
2020-07-16 9902 1298860 493 14767834 11.50 11.60 11.15 11.25 0.00 0% 11.25 22 11.30 12 53.57
2020-07-17 9902 1284349 518 14102329 11.40 11.45 10.60 10.80 0.45 -4% 10.80 1 10.85 9 51.43
2020-07-20 9902 1168468 340 12580429 10.90 11.00 10.45 10.85 0.05 0.46% 10.80 111 10.85 11 51.67
2020-07-21 9902 676427 262 7167149 10.60 10.70 10.45 10.65 0.00 -1.84% 10.60 34 10.65 142 50.71
2020-07-22 9902 874506 217 9202312 10.65 10.70 10.45 10.60 0.05 -0.47% 10.60 4 10.65 21 50.48
2020-07-23 9902 749789 232 7875711 10.65 10.70 10.40 10.45 0.15 -1.42% 10.40 124 10.45 36 49.76
2020-07-27 9902 944893 308 9590290 10.35 10.40 9.98 9.98 0.42 -4.5% 9.98 4 9.99 1 47.52
2020-07-28 9902 451255 197 4452998 10.00 10.00 9.76 9.76 0.22 -2.2% 9.75 5 9.76 8 46.48
2020-07-29 9902 619657 222 6227190 9.75 10.15 9.75 10.10 0.34 3.48% 10.05 5 10.10 11 48.10
2020-07-30 9902 469366 132 4708886 10.15 10.15 9.95 10.00 0.10 -0.99% 10.00 154 10.05 11 47.62
2020-07-31 9902 283259 95 2859912 9.96 10.20 9.96 10.10 0.10 1% 10.05 12 10.10 43 48.10
2020-08-03 9902 337465 107 3403094 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 44 10.10 15 47.86
2020-08-04 9902 190193 104 1912038 10.05 10.10 10.00 10.05 0.00 0% 10.05 27 10.10 26 47.86
2020-08-05 9902 1098734 294 11281784 10.10 10.40 10.10 10.30 0.25 2.49% 10.25 10 10.30 26 49.05
2020-08-06 9902 403235 124 4155868 10.35 10.35 10.25 10.30 0.00 0% 10.30 91 10.35 18 49.05
2020-08-07 9902 464834 156 4813485 10.40 10.40 10.30 10.40 0.10 0.97% 10.35 16 10.40 87 49.52
2020-08-11 9902 908411 176 9041359 10.00 10.05 9.90 9.92 0.06 -4.62% 9.92 3 9.93 12 30.06
2020-08-12 9902 282244 109 2791526 9.92 9.95 9.86 9.89 0.03 -0.3% 9.89 3 9.90 2 29.97
2020-08-13 9902 274211 90 2723080 9.90 9.97 9.88 9.95 0.06 0.61% 9.93 2 9.95 4 30.15
2020-08-14 9902 235497 98 2342530 9.92 10.05 9.90 10.05 0.10 1.01% 10.00 21 10.05 19 30.45
2020-08-17 9902 272335 118 2737300 10.10 10.10 10.00 10.10 0.05 0.5% 10.05 31 10.10 109 30.61
2020-08-18 9902 403579 91 4054990 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 81 10.05 36 30.45
2020-08-19 9902 828154 253 8343770 10.05 10.25 9.97 10.00 0.05 -0.5% 9.98 14 10.00 6 30.30
2020-08-20 9902 613141 261 5978246 10.00 10.00 9.35 9.63 0.37 -3.7% 9.63 73 9.65 5 29.18
2020-08-21 9902 165841 200 1613172 9.63 9.85 9.61 9.80 0.17 1.77% 9.79 2 9.80 2 29.70
2020-08-24 9902 845739 77 8292130 9.90 9.90 9.76 9.80 0.00 0% 9.80 10 9.85 2 29.70
2020-08-25 9902 1423263 195 14227238 9.77 10.05 9.77 10.00 0.20 2.04% 10.00 1 10.05 70 30.30
2020-08-26 9902 439559 68 4392577 10.00 10.05 9.94 9.99 0.01 -0.1% 9.99 10 10.00 22 30.27
2020-08-27 9902 247449 98 2468210 10.05 10.05 9.92 9.97 0.02 -0.2% 9.96 26 9.97 3 30.21
2020-08-28 9902 84485 43 840021 9.95 9.98 9.90 9.96 0.01 -0.1% 9.96 2 9.97 14 30.18
2020-08-31 9902 229758 98 2281245 9.99 10.05 9.87 9.94 0.02 -0.2% 9.94 4 9.97 1 30.12
2020-08-31 9902 229758 98 2281245 9.99 10.05 9.87 9.94 0.02 0% 9.94 4 9.97 1 30.12
2020-09-01 9902 78021 39 776376 9.95 9.97 9.92 9.97 0.03 0.3% 9.97 2 9.98 8 30.21
2020-09-02 9902 165192 69 1637550 9.92 9.96 9.89 9.93 0.04 -0.4% 9.91 3 9.95 2 30.09
2020-09-03 9902 248168 97 2477118 9.93 10.05 9.93 9.99 0.06 0.6% 9.99 36 10.00 29 30.27
2020-09-04 9902 3687437 832 38139266 9.97 10.60 9.93 10.25 0.26 2.6% 10.25 1 10.30 13 31.06
2020-09-07 9902 658999 263 6744887 10.35 10.35 10.10 10.30 0.05 0.49% 10.20 98 10.30 7 31.21
2020-09-10 9902 1378383 259 14305013 10.30 10.50 10.30 10.35 0.00 0.49% 10.35 84 10.40 64 31.36
2020-09-11 9902 483957 128 4979188 10.35 10.40 10.20 10.25 0.10 -0.97% 10.25 49 10.30 19 31.06
2020-09-14 9902 2635867 284 27341598 10.35 10.50 10.20 10.25 0.00 0% 10.25 17 10.30 2 31.06
2020-09-16 9902 498925 168 5042594 10.20 10.25 10.05 10.10 0.10 -1.46% 10.10 10 10.15 18 30.61
2020-09-17 9902 1834508 320 18784203 10.15 10.35 10.05 10.15 0.05 0.5% 10.15 4 10.20 12 30.76
2020-09-18 9902 218852 97 2229504 10.25 10.25 10.15 10.15 0.00 0% 10.15 10 10.20 17 30.76
2020-09-22 9902 503821 163 5044343 10.15 10.15 9.93 9.99 0.16 -1.58% 9.98 1 9.99 12 30.27
2020-09-24 9902 602628 188 5847306 9.82 9.82 9.60 9.60 0.30 -3.9% 9.60 16 9.61 12 29.09
2020-09-25 9902 316921 123 3029659 9.62 9.67 9.49 9.50 0.10 -1.04% 9.50 8 9.57 2 28.79
2020-09-29 9902 71680 43 693831 9.67 9.71 9.66 9.66 0.02 1.68% 9.66 2 9.68 4 29.27
2020-09-30 9902 63553 44 611024 9.75 9.75 9.58 9.60 0.06 -0.62% 9.60 17 9.61 4 29.09
2020-10-06 9902 142469 78 1381223 9.68 9.73 9.67 9.72 0.05 1.25% 9.72 11 9.73 5 29.45
2020-10-08 9902 1739274 506 17319313 9.79 10.20 9.74 9.94 0.17 2.26% 9.94 2 9.95 11 30.12
2020-10-12 9902 416000 142 4140060 10.05 10.05 9.92 9.93 0.01 -0.1% 9.92 21 9.93 5 30.09
2020-10-13 9902 132233 76 1307210 9.93 9.98 9.84 9.86 0.07 -0.7% 9.86 2 9.89 5 29.88
2020-10-14 9902 233061 68 2302451 9.86 9.94 9.86 9.87 0.01 0.1% 9.86 6 9.87 25 29.91
2020-10-15 9902 171561 88 1683702 9.87 9.95 9.78 9.81 0.06 -0.61% 9.80 6 9.81 6 29.73
2020-10-16 9902 305606 87 3006096 9.89 9.89 9.79 9.83 0.02 0.2% 9.80 6 9.83 8 29.79
2020-10-20 9902 46110 25 454374 9.85 9.89 9.83 9.86 0.01 0.31% 9.86 7 9.87 8 29.88
2020-10-21 9902 127751 83 1261370 9.89 9.91 9.85 9.85 0.01 -0.1% 9.85 9 9.87 8 29.85
2020-10-22 9902 168253 65 1657391 9.83 9.92 9.81 9.82 0.03 -0.3% 9.82 5 9.85 10 29.76
2020-10-23 9902 81181 32 801201 9.83 9.92 9.83 9.86 0.04 0.41% 9.86 7 9.87 18 29.88
2020-10-26 9902 71343 55 704013 9.94 9.95 9.83 9.88 0.02 0.2% 9.85 11 9.87 12 29.94
2020-10-27 9902 70287 41 691526 9.81 9.89 9.81 9.86 0.02 -0.2% 9.84 1 9.86 6 29.88
2020-10-28 9902 162002 70 1593188 9.80 9.94 9.78 9.78 0.08 -0.81% 9.78 6 9.80 9 29.64
2020-10-29 9902 109404 64 1061247 9.71 9.77 9.62 9.68 0.10 -1.02% 9.68 8 9.72 1 29.33
2020-10-30 9902 153201 73 1476385 9.75 9.75 9.58 9.58 0.10 -1.03% 9.58 13 9.62 1 29.03
2020-11-02 9902 98470 57 942355 9.60 9.61 9.55 9.55 0.03 -0.31% 9.55 17 9.59 1 28.94
2020-11-03 9902 98475 60 955075 9.57 9.77 9.57 9.68 0.13 1.36% 9.68 4 9.69 1 29.33
2020-11-04 9902 101941 56 984235 9.61 9.75 9.61 9.68 0.00 0% 9.67 3 9.69 1 29.33
2020-11-05 9902 120150 67 1163536 9.70 9.70 9.66 9.67 0.01 -0.1% 9.67 4 9.69 5 29.30
2020-11-06 9902 112121 72 1090517 9.77 9.80 9.69 9.69 0.02 0.21% 9.69 11 9.70 5 29.36
2020-11-09 9902 128923 76 1255280 9.69 9.78 9.69 9.76 0.07 0.72% 9.74 1 9.76 1 37.54
2020-11-10 9902 80368 51 782966 9.78 9.79 9.70 9.77 0.01 0.1% 9.77 14 9.78 1 37.58
2020-11-11 9902 361958 182 3581393 9.81 9.96 9.78 9.96 0.19 1.94% 9.95 2 9.96 8 38.31
2020-11-12 9902 259059 112 2560622 9.99 9.99 9.82 9.84 0.12 -1.2% 9.84 3 9.90 7 37.85
2020-11-13 9902 78672 34 770905 9.84 9.85 9.78 9.80 0.04 -0.41% 9.78 5 9.83 12 37.69
2020-11-16 9902 156877 69 1536369 9.85 9.85 9.74 9.79 0.01 -0.1% 9.75 10 9.79 9 37.65
2020-11-18 9902 184988 78 1809062 9.72 9.84 9.72 9.83 0.06 0.41% 9.82 5 9.83 8 37.81
2020-11-19 9902 199072 72 1953633 9.83 9.85 9.80 9.82 0.01 -0.1% 9.82 9 9.85 5 37.77
2020-11-23 9902 254457 96 2493022 9.81 9.88 9.77 9.81 0.00 -0.1% 9.81 5 9.82 5 37.73
2020-11-24 9902 243914 80 2386915 9.81 9.84 9.77 9.79 0.02 -0.2% 9.79 4 9.80 12 37.65
2020-11-25 9902 293716 93 2870542 9.80 9.83 9.73 9.80 0.01 0.1% 9.79 23 9.80 5 37.69
2020-11-26 9902 413801 104 4060417 9.81 9.87 9.75 9.84 0.04 0.41% 9.84 13 9.86 2 37.85
2020-11-27 9902 529411 171 5254521 9.87 10.00 9.82 10.00 0.16 1.63% 10.00 119 10.05 34 38.46
2020-11-30 9902 5056918 1345 54275626 10.10 11.00 10.05 11.00 1.00 10% 11.00 6708 0.00 0 42.31
2020-12-01 9902 6400515 1855 72829858 11.75 11.80 10.90 10.95 0.05 -0.45% 10.95 14 11.00 53 42.12
2020-12-02 9902 1056247 402 11276584 10.75 10.90 10.60 10.60 0.35 -3.2% 10.60 27 10.65 32 40.77
2020-12-04 9902 782674 328 8229305 10.55 10.75 10.35 10.50 0.10 -0.94% 10.50 11 10.55 8 40.38
2020-12-07 9902 930149 319 9602616 10.65 10.65 10.15 10.25 0.25 -2.38% 10.25 235 10.30 13 39.42
2020-12-11 9902 360659 131 3703370 10.35 10.45 10.15 10.20 0.10 -0.49% 10.20 9 10.25 9 39.23
2020-12-16 9902 924732 368 10119897 10.80 11.10 10.80 11.00 0.20 7.84% 10.90 33 11.00 51 42.31
2020-12-18 9902 254800 123 2744907 10.90 10.90 10.70 10.80 0.10 -1.82% 10.75 19 10.80 18 41.54
2020-12-21 9902 1694868 389 18607599 10.90 11.10 10.60 11.05 0.25 2.31% 11.00 7 11.05 4 42.50
2020-12-22 9902 832128 283 8999551 10.95 11.05 10.60 10.80 0.25 -2.26% 10.65 13 10.80 6 41.54
2020-12-25 9902 2689218 874 30091331 10.95 11.60 10.85 11.45 0.60 6.02% 11.40 65 11.45 20 44.04
2020-12-28 9902 1663478 631 18995870 11.70 11.70 11.20 11.40 0.05 -0.44% 11.35 20 11.40 71 43.85
2020-12-29 9902 608081 252 6840164 11.45 11.45 11.15 11.20 0.20 -1.75% 11.20 20 11.25 36 43.08
2020-12-30 9902 736981 297 8282259 11.25 11.40 11.10 11.10 0.10 -0.89% 11.10 15 11.15 28 42.69