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　　　11.00
0
0%		10.90
-0.1
-0.91%		 10.70
-0.2
-1.83%		11.10
0.4
3.74%		 　12.20
1.1
9.91%		11.75
-0.45
-3.69%		11.60
-0.15
-1.28%		11.35
-0.25
-2.16%		10.95
-0.4
-3.52%		 　10.65
-0.3
-2.74%		10.90
0.25
2.35%		10.25
-0.65
-5.96%		10.40
0.15
1.46%		10.55
0.15
1.44%		 　10.70
0.15
1.42%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		10.50
-0.15
-1.41%		10.45
-0.05
-0.48%		 10.93
2 月　10.85
0.4
3.83%		10.70
-0.15
-1.38%		10.65
-0.05
-0.47%		 　　　　　　　　　　　10.85
0.2
1.88%		11.25
0.4
3.69%		11.20
-0.05
-0.44%		 　　11.80
0.6
5.36%		 11.60
-0.2
-1.69%		 11.27
3 月　11.40
-0.2
-1.72%		11.80
0.4
3.51%		11.80
0
0%		11.50
-0.3
-2.54%		 　11.15
-0.35
-3.04%		11.35
0.2
1.79%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.40
0.05
0.44%		 　11.50
0.1
0.88%		11.40
-0.1
-0.87%		11.70
0.3
2.63%		11.50
-0.2
-1.71%		11.30
-0.2
-1.74%		 　11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.65
0.35
3.1%		11.35
-0.3
-2.58%		11.45
0.1
0.88%		 　11.15
-0.3
-2.62%		11.15
0
0%		 11.38
4 月11.15
0
0%		 　　　11.30
0.15
1.35%		11.35
0.05
0.44%		11.45
0.1
0.88%		11.45
0
0%		 　11.75
0.3
2.62%		11.75
0
0%		11.55
-0.2
-1.7%		11.65
0.1
0.87%		11.85
0.2
1.72%		 　12.55
0.7
5.91%		12.30
-0.25
-1.99%		13.50
1.2
9.76%		14.75
1.25
9.26%		13.90
-0.85
-5.76%		 　13.45
-0.45
-3.24%		14.75
1.3
9.67%		16.20
1.45
9.83%		16.50
0.3
1.85%		 12.93
5 月　　15.55
-0.95
-5.76%		14.20
-1.35
-8.68%		13.90
-0.3
-2.11%		13.70
-0.2
-1.44%		14.20
0.5
3.65%		 　15.00
0.8
5.63%		13.75
-1.25
-8.33%		12.40
-1.35
-9.82%		11.80
-0.6
-4.84%		11.70
-0.1
-0.85%		 　10.55
-1.15
-9.83%		11.60
1.05
9.95%		12.10
0.5
4.31%		11.95
-0.15
-1.24%		12.25
0.3
2.51%		 　12.90
0.65
5.31%		12.60
-0.3
-2.33%		12.80
0.2
1.59%		12.80
0
0%		13.10
0.3
2.34%		 13.25
0.15
1.15%		12.96
6 月13.40
0.15
1.13%		13.45
0.05
0.37%		13.65
0.2
1.49%		13.75
0.1
0.73%		 　13.35
-0.4
-2.91%		13.50
0.15
1.12%		13.40
-0.1
-0.74%		13.40
0
0%		13.65
0.25
1.87%		 　　13.75
0.1
0.73%		13.50
-0.25
-1.82%		13.60
0.1
0.74%		14.10
0.5
3.68%		 　14.00
-0.1
-0.71%		13.80
-0.2
-1.43%		13.60
-0.2
-1.45%		14.20
0.6
4.41%		13.85
-0.35
-2.46%		 　13.95
0.1
0.72%		13.60
-0.35
-2.51%		14.10
0.5
3.68%		 13.72
7 月14.00
-0.1
-0.71%		13.75
-0.25
-1.79%		 　13.75
0
0%		13.65
-0.1
-0.73%		13.65
0
0%		13.90
0.25
1.83%		13.30
-0.6
-4.32%		 　13.05
-0.25
-1.88%		12.55
-0.5
-3.83%		12.40
-0.15
-1.2%		12.90
0.5
4.03%		12.95
0.05
0.39%		 　12.80
-0.15
-1.16%		12.35
-0.45
-3.52%		12.15
-0.2
-1.62%		12.25
0.1
0.82%		12.65
0.4
3.27%		 　12.50
-0.15
-1.19%		12.30
-0.2
-1.6%		12.90
0.6
4.88%		12.90
0
0%		12.55
-0.35
-2.71%		 12.95
8 月　12.45
-0.1
-0.8%		12.50
0.05
0.4%		12.50
0
0%		12.75
0.25
2%		12.90
0.15
1.18%		 　13.70
0.8
6.2%		12.90
-0.8
-5.84%		12.80
-0.1
-0.78%		13.00
0.2
1.56%		12.80
-0.2
-1.54%		 　12.30
-0.5
-3.91%		12.30
0
0%		12.70
0.4
3.25%		12.45
-0.25
-1.97%		12.30
-0.15
-1.2%		 　12.30
0
0%		12.30
0
0%		12.40
0.1
0.81%		12.25
-0.15
-1.21%		12.35
0.1
0.82%		 　12.80
0.45
3.64%		12.75
-0.05
-0.39%		12.64
9 月12.80
0.05
0.39%		12.75
-0.05
-0.39%		12.90
0.15
1.18%		 　13.45
0.55
4.26%		13.20
-0.25
-1.86%		12.85
-0.35
-2.65%		13.15
0.3
2.33%		13.05
-0.1
-0.76%		 　13.25
0.2
1.53%		13.25
0
0%		13.15
-0.1
-0.75%		12.95
-0.2
-1.52%		13.05
0.1
0.77%		 　　　12.60
-0.45
-3.45%		12.80
0.2
1.59%		12.85
0.05
0.39%		 　13.60
0.75
5.84%		13.40
-0.2
-1.47%		13.30
-0.1
-0.75%		13.50
0.2
1.5%		 13.11
10 月13.00
-0.5
-3.7%		 　12.80
-0.2
-1.54%		13.25
0.45
3.52%		13.20
-0.05
-0.38%		13.45
0.25
1.89%		13.20
-0.25
-1.86%		 　　13.20
0
0%		13.05
-0.15
-1.14%		13.10
0.05
0.38%		13.10
0
0%		 　13.20
0.1
0.76%		13.20
0
0%		13.20
0
0%		13.35
0.15
1.14%		13.50
0.15
1.12%		 　13.60
0.1
0.74%		13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.30
-0.3
-2.21%		13.25
-0.05
-0.38%		 13.25
11 月13.30
0.05
0.38%		13.30
0
0%		13.35
0.05
0.38%		13.30
-0.05
-0.37%		13.25
-0.05
-0.38%		 　13.35
0.1
0.75%		13.40
0.05
0.37%		13.35
-0.05
-0.37%		13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		 　13.20
0
0%		13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.35
0.15
1.14%		13.40
0.05
0.37%		 　13.30
-0.1
-0.75%		13.15
-0.15
-1.13%		13.25
0.1
0.76%		13.25
0
0%		13.15
-0.1
-0.75%		 　12.95
-0.2
-1.52%		13.00
0.05
0.39%		 13.24
12 月13.15
0.15
1.15%		13.00
-0.15
-1.14%		12.95
-0.05
-0.38%		 　13.05
0.1
0.77%		13.35
0.3
2.3%		13.20
-0.15
-1.12%		13.20
0
0%		13.25
0.05
0.38%		 　13.35
0.1
0.75%		13.25
-0.1
-0.75%		13.20
-0.05
-0.38%		13.40
0.2
1.52%		13.30
-0.1
-0.75%		 　13.40
0.1
0.75%		13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.30
-0.05
-0.37%		13.35
0.05
0.38%		 　13.35
0
0%		13.30
-0.05
-0.37%		13.45
0.15
1.13%		13.35
-0.1
-0.74%		　13.27

說明:最高漲幅:9.95%最低跌幅:-9.83% 最高價:16.50最低價:10.25平均價:12.68,灰色底表示週末,漲135天(39.65)元,跌136天(-36.95)元,平盤31天
10%=6,9%=1,6%=8,5%=5,4%=17,3%=7,2%=20,1%=49,0%=53,-0%=1,-1%=1,-2%=1,-3%=3,-4%=6,-5%=9,-6%=17,-7%=19,-8%=35,-9%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 9902 374000 161 4098144 11.00 11.10 10.85 11.00 0.00 0% 10.95 17 11.00 9 42.31
2021-01-05 9902 298733 138 3271007 11.05 11.15 10.85 10.90 0.10 -0.91% 10.90 15 11.00 13 41.92
2021-01-07 9902 353547 151 3788573 10.65 10.85 10.65 10.70 0.05 -1.83% 10.70 6 10.75 26 41.15
2021-01-08 9902 2825596 815 31287688 10.70 11.40 10.55 11.10 0.40 3.74% 11.05 2 11.10 5 42.69
2021-01-11 9902 4531346 1119 54350052 11.30 12.20 11.20 12.20 1.10 9.91% 12.20 684 0.00 0 46.92
2021-01-12 9902 11042355 3748 141521132 13.10 13.40 11.75 11.75 0.45 -3.69% 11.70 114 11.75 31 45.19
2021-01-13 9902 3147111 937 36650705 11.70 11.95 11.20 11.60 0.15 -1.28% 11.60 56 11.65 112 44.62
2021-01-14 9902 1156761 436 13260316 11.75 11.80 11.30 11.35 0.25 -2.16% 11.35 25 11.40 5 43.65
2021-01-15 9902 1409832 478 15712463 11.40 11.45 10.90 10.95 0.40 -3.52% 10.90 55 10.95 20 42.12
2021-01-18 9902 707823 283 7542406 10.90 10.90 10.40 10.65 0.30 -2.74% 10.65 5 10.70 5 40.96
2021-01-19 9902 634554 281 6885327 10.85 11.00 10.70 10.90 0.25 2.35% 10.90 17 10.95 16 41.92
2021-01-20 9902 1034700 355 10825350 10.95 10.95 10.20 10.25 0.65 -5.96% 10.25 18 10.30 2 39.42
2021-01-21 9902 397251 164 4139075 10.30 10.55 10.30 10.40 0.15 1.46% 10.40 3 10.45 12 40.00
2021-01-22 9902 244007 125 2551973 10.40 10.65 10.20 10.55 0.15 1.44% 10.55 1 10.60 59 40.58
2021-01-25 9902 3328443 573 35887213 10.50 10.95 10.30 10.70 0.15 1.42% 10.70 46 10.80 2 41.15
2021-01-26 9902 272235 145 2881173 10.65 10.80 10.45 10.60 0.10 -0.93% 10.60 29 10.65 6 40.77
2021-01-27 9902 164180 98 1746752 10.75 10.80 10.60 10.65 0.05 0.47% 10.65 19 10.70 14 40.96
2021-01-28 9902 225409 97 2365015 10.50 10.60 10.45 10.50 0.15 -1.41% 10.50 22 10.55 7 40.38
2021-01-29 9902 422781 134 4422758 10.65 10.75 10.35 10.45 0.05 -0.48% 10.45 15 10.50 13 40.19
2021-02-02 9902 861665 340 9325730 10.40 11.15 10.40 10.85 0.45 3.83% 10.80 6 10.85 1 41.73
2021-02-03 9902 339198 144 3631006 10.90 10.90 10.55 10.70 0.15 -1.38% 10.70 6 10.75 2 41.15
2021-02-04 9902 104000 74 1108506 10.70 10.75 10.55 10.65 0.05 -0.47% 10.65 23 10.75 12 40.96
2021-02-17 9902 329868 178 3565025 10.75 10.95 10.70 10.85 0.25 1.88% 10.80 15 10.85 4 41.73
2021-02-18 9902 1031730 399 11381614 10.70 11.30 10.70 11.25 0.40 3.69% 11.20 11 11.25 32 43.27
2021-02-19 9902 523880 207 5848218 11.25 11.30 11.05 11.20 0.05 -0.44% 11.20 19 11.25 84 43.08
2021-02-23 9902 2001892 776 23810730 11.40 12.30 11.35 11.80 0.40 5.36% 11.80 13 11.85 3 45.38
2021-02-25 9902 354384 184 4131675 11.70 11.80 11.55 11.60 0.00 -1.69% 11.60 30 11.65 19 44.62
2021-03-02 9902 407988 186 4711800 11.75 11.75 11.35 11.40 0.20 -1.72% 11.40 20 11.45 4 43.85
2021-03-03 9902 2588453 639 30492452 11.40 12.15 11.30 11.80 0.40 3.51% 11.75 8 11.80 3 45.38
2021-03-04 9902 428163 226 5072995 11.90 12.05 11.70 11.80 0.00 0% 11.75 6 11.80 4 45.38
2021-03-05 9902 408689 224 4748184 11.65 11.80 11.50 11.50 0.30 -2.54% 11.45 11 11.55 2 44.23
2021-03-08 9902 566128 293 6428907 11.55 11.75 11.15 11.15 0.35 -3.04% 11.10 16 11.15 9 42.88
2021-03-09 9902 381494 194 4297961 11.25 11.40 11.15 11.35 0.20 1.79% 11.35 17 11.40 19 43.65
2021-03-10 9902 244625 124 2772593 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 20 11.35 12 43.46
2021-03-11 9902 348227 180 3991691 11.30 11.65 11.30 11.35 0.05 0.44% 11.30 42 11.35 4 43.65
2021-03-12 9902 353417 178 4038804 11.40 11.60 11.30 11.40 0.05 0.44% 11.40 1 11.45 31 43.85
2021-03-15 9902 779393 266 9009964 11.40 11.70 11.35 11.50 0.10 0.88% 11.45 12 11.50 1 44.23
2021-03-16 9902 296621 169 3407591 11.60 11.60 11.40 11.40 0.10 -0.87% 11.40 35 11.45 2 43.85
2021-03-17 9902 710745 299 8165253 11.40 11.70 11.30 11.70 0.30 2.63% 11.65 21 11.70 2 45.00
2021-03-18 9902 3752213 679 44246076 11.70 12.00 11.45 11.50 0.20 -1.71% 11.50 49 11.55 4 44.23
2021-03-19 9902 619496 261 7053845 11.55 11.55 11.20 11.30 0.20 -1.74% 11.25 19 11.30 6 43.46
2021-03-22 9902 573356 282 6457078 11.40 11.40 11.20 11.25 0.05 -0.44% 11.20 30 11.25 2 34.09
2021-03-23 9902 484156 391 5412748 11.30 11.35 11.05 11.30 0.05 0.44% 11.20 17 11.30 27 34.24
2021-03-24 9902 8101159 1231 94918699 11.30 11.90 11.10 11.65 0.35 3.1% 11.65 51 11.70 31 35.30
2021-03-25 9902 983536 514 11278109 11.70 11.70 11.30 11.35 0.30 -2.58% 11.30 35 11.35 17 34.39
2021-03-26 9902 337067 228 3837281 11.40 11.45 11.30 11.45 0.10 0.88% 11.40 7 11.45 15 34.70
2021-03-29 9902 1576460 655 17681977 11.35 11.45 11.00 11.15 0.30 -2.62% 11.10 34 11.15 16 33.79
2021-03-30 9902 696004 285 7796784 11.20 11.30 11.15 11.15 0.00 0% 11.15 54 11.20 15 33.79
2021-04-01 9902 371960 211 4148432 11.20 11.20 11.10 11.15 0.05 0% 11.15 3 11.20 22 33.79
2021-04-06 9902 5111173 971 59074698 11.25 11.70 11.15 11.30 0.15 1.35% 11.30 58 11.35 1 34.24
2021-04-07 9902 414215 245 4710558 11.35 11.50 11.30 11.35 0.05 0.44% 11.35 33 11.40 25 34.39
2021-04-08 9902 805850 301 9166966 11.35 11.45 11.30 11.45 0.10 0.88% 11.40 10 11.45 17 34.70
2021-04-09 9902 762120 318 8683842 11.50 11.55 11.30 11.45 0.00 0% 11.40 10 11.45 21 34.70
2021-04-12 9902 4207568 1027 49569139 11.45 11.95 11.40 11.75 0.30 2.62% 11.70 15 11.75 15 35.61
2021-04-13 9902 2932661 1054 35026416 11.80 12.40 11.65 11.75 0.00 0% 11.70 32 11.75 5 35.61
2021-04-14 9902 1403502 522 16330541 11.85 11.95 11.30 11.55 0.20 -1.7% 11.55 30 11.60 16 35.00
2021-04-15 9902 508040 308 5887925 11.60 11.65 11.50 11.65 0.10 0.87% 11.60 9 11.65 16 35.30
2021-04-16 9902 1341625 490 15781992 11.70 11.90 11.50 11.85 0.20 1.72% 11.80 24 11.85 22 35.91
2021-04-19 9902 5338428 1871 66827564 12.00 13.00 11.95 12.55 0.70 5.91% 12.50 81 12.55 28 38.03
2021-04-20 9902 2076211 859 26077906 12.85 12.85 12.25 12.30 0.25 -1.99% 12.30 20 12.40 4 37.27
2021-04-21 9902 3047633 827 40435770 12.40 13.50 12.40 13.50 1.20 9.76% 13.50 10612 0.00 0 40.91
2021-04-22 9902 11035531 2959 161763197 14.85 14.85 13.80 14.75 1.25 9.26% 14.75 41 14.80 133 44.70
2021-04-23 9902 6263060 2502 90066155 15.00 15.50 13.60 13.90 0.85 -5.76% 13.90 37 13.95 12 42.12
2021-04-26 9902 3174415 1218 42986911 13.90 14.05 13.35 13.45 0.45 -3.24% 13.45 24 13.50 24 40.76
2021-04-27 9902 2999646 1022 43541604 13.75 14.75 13.75 14.75 1.30 9.67% 14.75 2094 0.00 0 44.70
2021-04-28 9902 11149907 2771 178824407 15.60 16.20 15.35 16.20 1.45 9.83% 16.20 1191 0.00 0 49.09
2021-04-29 9902 10768112 4556 173363176 16.75 17.05 15.25 16.50 0.30 1.85% 16.45 24 16.50 71 50.00
2021-05-03 9902 3412626 1479 53868821 16.45 16.45 15.50 15.55 0.95 -5.76% 15.55 247 15.60 40 47.12
2021-05-04 9902 5010518 2050 75026783 15.70 16.60 14.00 14.20 1.35 -8.68% 14.20 60 14.25 13 43.03
2021-05-05 9902 2106790 944 30296937 14.15 14.90 13.85 13.90 0.30 -2.11% 13.90 55 14.15 2 42.12
2021-05-06 9902 2027730 865 28346472 14.30 14.65 13.40 13.70 0.20 -1.44% 13.65 18 13.70 3 41.52
2021-05-07 9902 1945475 840 27384384 13.95 14.40 13.80 14.20 0.50 3.65% 14.15 7 14.20 9 43.03
2021-05-10 9902 3123657 1286 46199663 14.25 15.50 14.05 15.00 0.80 5.63% 15.00 53 15.05 3 45.45
2021-05-11 9902 1986744 898 28301523 14.70 15.20 13.60 13.75 1.25 -8.33% 13.75 52 13.80 19 41.67
2021-05-12 9902 2860853 1040 36396066 13.75 13.75 12.40 12.40 1.35 -9.82% 12.40 13 12.50 45 37.58
2021-05-13 9902 1814498 717 21580125 11.60 12.60 11.40 11.80 0.60 -4.84% 11.80 4 11.85 1 35.76
2021-05-14 9902 919700 465 10926413 12.30 12.30 11.65 11.70 0.10 -0.85% 11.70 11 11.75 8 35.45
2021-05-17 9902 1966378 716 21127287 10.55 11.25 10.55 10.55 1.15 -9.83% 0.00 0 10.55 13 31.97
2021-05-18 9902 1702570 580 19349696 10.85 11.60 10.70 11.60 1.05 9.95% 11.60 48 0.00 0 35.15
2021-05-19 9902 2065293 640 25166627 12.70 12.70 11.90 12.10 0.50 4.31% 12.10 20 12.15 13 36.67
2021-05-20 9902 630898 265 7630540 12.10 12.45 11.80 11.95 0.15 -1.24% 11.95 29 12.00 5 36.21
2021-05-21 9902 570222 248 6955241 12.30 12.35 12.00 12.25 0.30 2.51% 12.20 8 12.25 14 37.12
2021-05-24 9902 1514452 483 19096048 12.00 13.00 12.00 12.90 0.65 5.31% 12.85 23 12.90 27 39.09
2021-05-25 9902 1167745 468 14806572 13.00 13.05 12.35 12.60 0.30 -2.33% 12.55 20 12.60 2 38.18
2021-05-26 9902 517134 267 6565470 13.00 13.00 12.30 12.80 0.20 1.59% 12.75 2 12.80 4 38.79
2021-05-27 9902 362297 168 4630427 12.60 12.90 12.60 12.80 0.00 0% 12.80 12 12.85 4 38.79
2021-05-28 9902 922687 391 12140018 12.80 13.40 12.80 13.10 0.30 2.34% 13.10 24 13.15 11 39.70
2021-05-31 9902 1087423 504 14579203 13.20 13.70 13.15 13.25 0.15 1.15% 13.25 2 13.30 1 40.15
2021-06-01 9902 769440 331 10227026 13.25 13.50 13.05 13.40 0.15 1.13% 13.40 7 13.45 25 40.61
2021-06-02 9902 1343402 512 18332163 13.45 13.95 13.35 13.45 0.05 0.37% 13.45 2 13.50 13 40.76
2021-06-03 9902 1261529 546 17447119 13.75 14.10 13.35 13.65 0.20 1.49% 13.65 10 13.70 11 41.36
2021-06-04 9902 1785567 775 24942880 13.65 14.35 13.55 13.75 0.10 0.73% 13.65 5 13.75 1 41.67
2021-06-07 9902 1201487 547 16262998 13.90 14.00 13.05 13.35 0.40 -2.91% 13.35 12 13.45 11 40.45
2021-06-08 9902 433561 199 5827854 13.60 13.60 13.25 13.50 0.15 1.12% 13.45 2 13.60 41 40.91
2021-06-09 9902 2333406 938 32439799 13.75 14.45 13.25 13.40 0.10 -0.74% 13.40 11 13.45 22 40.61
2021-06-10 9902 649578 301 8666862 13.55 13.55 13.20 13.40 0.00 0% 13.40 11 13.45 14 40.61
2021-06-11 9902 700294 287 9561644 13.60 13.80 13.50 13.65 0.25 1.87% 13.60 1 13.65 1 41.36
2021-06-15 9902 269062 169 3692753 13.85 13.85 13.60 13.75 0.10 0.73% 13.70 14 13.75 2 41.67
2021-06-16 9902 412604 200 5632376 13.70 13.90 13.45 13.50 0.25 -1.82% 13.50 19 13.55 53 40.91
2021-06-17 9902 747759 269 10297737 13.50 14.00 13.45 13.60 0.10 0.74% 13.60 13 13.65 7 41.21
2021-06-18 9902 1293623 571 18044126 13.75 14.20 13.70 14.10 0.50 3.68% 14.10 5 14.15 34 42.73
2021-06-21 9902 3717304 1687 53356229 14.15 14.80 13.85 14.00 0.10 -0.71% 14.00 38 14.05 1 42.42
2021-06-22 9902 1321153 530 18409739 14.05 14.20 13.75 13.80 0.20 -1.43% 13.80 31 13.85 2 41.82
2021-06-23 9902 1266974 533 17474446 14.05 14.15 13.55 13.60 0.20 -1.45% 13.55 56 13.60 2 41.21
2021-06-24 9902 1069958 513 14995215 13.70 14.30 13.65 14.20 0.60 4.41% 14.20 16 14.25 3 43.03
2021-06-25 9902 630809 335 8863732 14.25 14.40 13.80 13.85 0.35 -2.46% 13.85 4 13.95 10 41.97
2021-06-28 9902 542898 279 7530075 13.85 14.00 13.70 13.95 0.10 0.72% 13.90 11 13.95 9 42.27
2021-06-29 9902 715283 329 9814323 13.95 14.10 13.50 13.60 0.35 -2.51% 13.55 14 13.60 1 41.21
2021-06-30 9902 2098996 876 29559360 13.70 14.30 13.50 14.10 0.50 3.68% 14.05 31 14.10 9 42.73
2021-07-01 9902 978507 459 13882486 14.60 14.70 13.80 14.00 0.10 -0.71% 13.90 34 14.05 9 42.42
2021-07-02 9902 560303 297 7764237 14.10 14.15 13.65 13.75 0.25 -1.79% 13.75 2 13.80 3 41.67
2021-07-05 9902 604562 218 8293554 13.75 13.85 13.60 13.75 0.00 0% 13.75 11 13.80 35 41.67
2021-07-06 9902 374253 180 5151652 13.85 13.90 13.65 13.65 0.10 -0.73% 13.65 92 13.75 3 41.36
2021-07-07 9902 397022 181 5424241 13.70 13.80 13.60 13.65 0.00 0% 13.60 22 13.65 1 41.36
2021-07-08 9902 492061 231 6811427 13.75 14.00 13.65 13.90 0.25 1.83% 13.85 3 13.90 11 42.12
2021-07-09 9902 741826 338 10011852 13.65 13.90 13.30 13.30 0.60 -4.32% 13.30 89 13.35 9 40.30
2021-07-12 9902 711351 392 9314503 13.40 13.50 12.90 13.05 0.25 -1.88% 12.95 40 13.05 12 39.55
2021-07-13 9902 780203 313 9909219 12.85 12.95 12.50 12.55 0.50 -3.83% 12.55 27 12.60 3 38.03
2021-07-14 9902 283538 181 3527805 12.55 12.65 12.20 12.40 0.15 -1.2% 12.40 2 12.45 2 37.58
2021-07-15 9902 274291 156 3511344 12.50 12.95 12.50 12.90 0.50 4.03% 12.85 24 12.95 10 39.09
2021-07-16 9902 310579 145 4029682 12.90 13.10 12.85 12.95 0.05 0.39% 12.95 6 13.00 5 39.24
2021-07-19 9902 293234 128 3766462 13.00 13.05 12.75 12.80 0.15 -1.16% 12.80 3 12.85 2 38.79
2021-07-20 9902 355463 196 4431346 12.70 12.70 12.35 12.35 0.45 -3.52% 12.35 42 12.40 13 37.42
2021-07-21 9902 378847 207 4633863 12.55 12.55 12.10 12.15 0.20 -1.62% 12.15 4 12.20 8 36.82
2021-07-22 9902 236000 122 2904900 12.20 12.40 12.15 12.25 0.10 0.82% 12.25 22 12.30 4 37.12
2021-07-23 9902 320671 187 4021820 12.40 12.65 12.30 12.65 0.40 3.27% 12.65 10 12.70 19 38.33
2021-07-26 9902 104413 70 1307161 12.65 12.65 12.45 12.50 0.15 -1.19% 12.50 8 12.55 2 37.88
2021-07-27 9902 168106 86 2088652 12.50 12.60 12.30 12.30 0.20 -1.6% 12.30 9 12.35 1 37.27
2021-07-28 9902 658163 281 8164811 12.35 12.90 12.00 12.90 0.60 4.88% 12.70 21 12.90 2 39.09
2021-07-29 9902 377709 231 4809310 12.70 13.05 12.50 12.90 0.00 0% 12.85 15 12.95 2 39.09
2021-07-30 9902 374628 169 4763078 12.90 13.00 12.55 12.55 0.35 -2.71% 12.55 23 12.60 3 38.03
2021-08-02 9902 167762 110 2095732 12.55 12.60 12.35 12.45 0.10 -0.8% 12.45 3 12.50 3 37.73
2021-08-03 9902 112773 89 1415501 12.60 12.75 12.45 12.50 0.05 0.4% 12.50 8 12.55 4 37.88
2021-08-04 9902 153310 122 1929298 12.60 12.70 12.50 12.50 0.00 0% 12.50 4 12.55 1 37.88
2021-08-05 9902 1333232 589 17174521 12.50 13.20 12.40 12.75 0.25 2% 12.75 2 12.85 12 38.64
2021-08-06 9902 554364 282 7187385 12.80 13.15 12.75 12.90 0.15 1.18% 12.85 7 12.90 3 11.83
2021-08-09 9902 1898298 950 25732810 12.90 14.05 12.85 13.70 0.80 6.2% 13.65 5 13.70 1 12.57
2021-08-10 9902 2190785 982 29546432 13.90 14.15 12.85 12.90 0.80 -5.84% 12.90 17 13.05 20 11.83
2021-08-11 9902 610673 332 7851011 12.90 13.10 12.70 12.80 0.10 -0.78% 12.75 2 12.85 4 11.74
2021-08-12 9902 273343 170 3564792 12.80 13.20 12.80 13.00 0.20 1.56% 13.00 15 13.10 3 11.93
2021-08-13 9902 240273 134 3104762 12.95 13.05 12.80 12.80 0.20 -1.54% 12.75 10 12.85 4 11.74
2021-08-16 9902 443710 233 5515540 12.80 12.80 12.15 12.30 0.50 -3.91% 12.25 3 12.30 1 11.28
2021-08-17 9902 271752 151 3382203 12.35 12.65 12.25 12.30 0.00 0% 12.25 4 12.30 5 11.28
2021-08-18 9902 412400 196 5163632 12.25 12.85 12.15 12.70 0.40 3.25% 12.65 5 12.70 2 11.65
2021-08-19 9902 207475 132 2615327 12.70 12.80 12.45 12.45 0.25 -1.97% 12.40 12 12.45 1 11.42
2021-08-20 9902 410900 225 5050251 12.40 12.45 12.15 12.30 0.15 -1.2% 12.30 4 12.35 2 11.28
2021-08-23 9902 199220 120 2458447 12.15 12.45 12.15 12.30 0.00 0% 12.25 13 12.30 40 11.28
2021-08-24 9902 101857 81 1260436 12.40 12.45 12.30 12.30 0.00 0% 12.30 24 12.45 34 11.28
2021-08-25 9902 187473 127 2314357 12.35 12.45 12.25 12.40 0.10 0.81% 12.30 5 12.40 49 11.38
2021-08-26 9902 184190 131 2263214 12.40 12.45 12.20 12.25 0.15 -1.21% 12.25 2 12.30 41 11.24
2021-08-27 9902 172880 112 2121351 12.20 12.35 12.20 12.35 0.10 0.82% 12.35 10 12.40 35 11.33
2021-08-30 9902 350786 194 4428789 12.40 12.80 12.40 12.80 0.45 3.64% 12.75 1 12.80 4 11.74
2021-08-31 9902 179617 95 2283363 12.80 12.85 12.60 12.75 0.05 -0.39% 12.70 8 12.75 1 11.70
2021-09-01 9902 153149 86 1971605 12.75 13.00 12.75 12.80 0.05 0.39% 12.80 25 12.85 1 11.74
2021-09-02 9902 318766 121 4097561 12.90 13.05 12.70 12.75 0.05 -0.39% 12.75 33 12.80 11 11.70
2021-09-03 9902 235598 110 3018781 12.90 12.90 12.75 12.90 0.15 1.18% 12.80 17 12.90 4 11.83
2021-09-06 9902 7900623 1984 109269373 12.95 14.15 12.75 13.45 0.55 4.26% 13.45 10 13.50 4 12.34
2021-09-07 9902 1160240 499 15170707 13.35 13.45 12.85 13.20 0.25 -1.86% 13.15 13 13.20 5 12.11
2021-09-08 9902 543126 283 7067524 13.10 13.45 12.80 12.85 0.35 -2.65% 12.80 12 12.85 6 11.79
2021-09-09 9902 338680 180 4392449 12.90 13.20 12.75 13.15 0.30 2.33% 13.10 9 13.15 4 12.06
2021-09-10 9902 263607 155 3457350 13.15 13.25 13.00 13.05 0.10 -0.76% 13.05 12 13.10 3 11.97
2021-09-13 9902 452745 248 5978855 13.05 13.40 13.00 13.25 0.20 1.53% 13.20 4 13.25 11 12.16
2021-09-14 9902 212470 111 2806194 13.40 13.40 13.10 13.25 0.00 0% 13.15 34 13.25 42 12.16
2021-09-15 9902 200731 104 2640437 13.15 13.20 13.10 13.15 0.10 -0.75% 13.15 1 13.20 12 12.06
2021-09-16 9902 406264 169 5302585 13.15 13.35 12.90 12.95 0.20 -1.52% 12.95 2 13.00 10 11.88
2021-09-17 9902 154000 79 2000600 12.95 13.05 12.90 13.05 0.10 0.77% 13.00 1 13.05 3 11.97
2021-09-22 9902 361430 250 4559418 12.85 12.85 12.45 12.60 0.45 -3.45% 12.60 4 12.65 6 11.56
2021-09-23 9902 140962 86 1793465 12.65 12.80 12.60 12.80 0.20 1.59% 12.70 13 12.80 3 11.74
2021-09-24 9902 205721 130 2658529 12.80 13.05 12.80 12.85 0.05 0.39% 12.85 19 12.95 12 11.79
2021-09-27 9902 956060 449 12803672 12.85 13.60 12.85 13.60 0.75 5.84% 13.55 42 13.60 5 12.48
2021-09-28 9902 333758 178 4467037 13.60 13.60 13.20 13.40 0.20 -1.47% 13.30 6 13.40 2 12.29
2021-09-29 9902 266212 166 3524968 13.30 13.45 13.10 13.30 0.10 -0.75% 13.20 6 13.30 10 12.20
2021-09-30 9902 1279815 616 17591857 13.35 14.10 13.35 13.50 0.20 1.5% 13.50 5 13.55 13 12.39
2021-10-01 9902 456189 298 6041132 13.50 13.55 12.95 13.00 0.50 -3.7% 13.00 5 13.10 3 11.93
2021-10-04 9902 488866 237 6325772 13.10 13.20 12.80 12.80 0.20 -1.54% 12.80 14 12.90 2 11.74
2021-10-05 9902 302302 181 3916546 12.80 13.25 12.65 13.25 0.45 3.52% 13.10 5 13.25 5 12.16
2021-10-06 9902 233814 122 3096802 13.20 13.45 13.05 13.20 0.05 -0.38% 13.15 6 13.20 1 12.11
2021-10-07 9902 318933 137 4264981 13.25 13.50 13.25 13.45 0.25 1.89% 13.35 12 13.45 11 12.34
2021-10-08 9902 188209 132 2517918 13.55 13.55 13.20 13.20 0.25 -1.86% 13.20 7 13.35 26 12.11
2021-10-12 9902 274035 125 3622112 13.10 13.40 13.10 13.20 0.00 0% 13.20 2 13.25 5 12.11
2021-10-13 9902 455113 213 5933528 13.15 13.35 12.80 13.05 0.15 -1.14% 13.05 8 13.15 13 11.97
2021-10-14 9902 420486 201 5543319 13.20 13.35 13.05 13.10 0.05 0.38% 13.10 7 13.15 3 12.02
2021-10-15 9902 182220 97 2389079 13.10 13.25 13.05 13.10 0.00 0% 13.10 11 13.20 45 12.02
2021-10-18 9902 257997 129 3399627 13.10 13.30 13.00 13.20 0.10 0.76% 13.20 76 13.25 1 12.11
2021-10-19 9902 222133 101 2939241 13.35 13.35 13.15 13.20 0.00 0% 13.20 12 13.30 17 12.11
2021-10-20 9902 136523 66 1812634 13.20 13.35 13.20 13.20 0.00 0% 13.20 5 13.25 13 12.11
2021-10-21 9902 568493 236 7631413 13.20 13.55 13.20 13.35 0.15 1.14% 13.35 13 13.40 5 12.25
2021-10-22 9902 2006814 710 27571052 13.40 14.05 13.40 13.50 0.15 1.12% 13.50 9 13.55 2 12.39
2021-10-25 9902 297131 122 4002715 13.45 13.60 13.40 13.60 0.10 0.74% 13.55 2 13.60 3 12.48
2021-10-26 9902 425322 131 5757346 13.65 13.65 13.45 13.50 0.10 -0.74% 13.50 4 13.55 19 12.39
2021-10-27 9902 6979415 1004 96650421 13.45 14.05 13.30 13.60 0.10 0.74% 13.60 21 13.65 3 12.48
2021-10-28 9902 1034243 380 13851252 13.60 13.60 13.25 13.30 0.30 -2.21% 13.30 19 13.35 5 12.20
2021-10-29 9902 408671 139 5437361 13.30 13.40 13.25 13.25 0.05 -0.38% 13.25 19 13.30 3 12.16
2021-11-01 9902 270753 118 3618112 13.40 13.45 13.30 13.30 0.05 0.38% 13.30 23 13.35 4 12.20
2021-11-02 9902 657541 219 8842744 13.40 13.75 13.25 13.30 0.00 0% 13.30 13 13.35 12 12.20
2021-11-03 9902 157408 93 2104185 13.30 13.45 13.30 13.35 0.05 0.38% 13.35 19 13.40 6 12.25
2021-11-04 9902 207586 107 2775259 13.45 13.50 13.30 13.30 0.05 -0.37% 13.30 22 13.35 4 12.20
2021-11-05 9902 236153 105 3137083 13.30 13.35 13.25 13.25 0.05 -0.38% 13.20 50 13.25 5 11.42
2021-11-08 9902 146582 80 1960320 13.45 13.45 13.35 13.35 0.10 0.75% 13.35 30 13.40 10 11.51
2021-11-09 9902 168443 98 2247801 13.35 13.45 13.30 13.40 0.05 0.37% 13.35 6 13.45 9 11.55
2021-11-10 9902 407280 153 5454974 13.40 13.50 13.30 13.35 0.05 -0.37% 13.30 38 13.35 2 11.51
2021-11-11 9902 228996 102 3057592 13.40 13.50 13.30 13.30 0.05 -0.37% 13.30 84 13.35 5 11.47
2021-11-12 9902 655922 183 8693277 13.35 13.40 13.15 13.20 0.10 -0.75% 13.15 16 13.20 1 11.38
2021-11-15 9902 385901 223 5076922 13.20 13.25 13.05 13.20 0.00 0% 13.20 25 13.25 8 11.38
2021-11-16 9902 139440 71 1850889 13.20 13.30 13.20 13.25 0.05 0.38% 13.25 2 13.30 44 11.42
2021-11-17 9902 258233 90 3415182 13.35 13.35 13.20 13.20 0.05 -0.38% 13.20 11 13.25 2 11.38
2021-11-18 9902 513500 195 6894543 13.35 13.50 13.35 13.35 0.15 1.14% 13.35 3 13.40 10 11.51
2021-11-19 9902 88877 72 1188593 13.40 13.45 13.30 13.40 0.05 0.37% 13.35 16 13.45 29 11.55
2021-11-22 9902 178742 83 2379737 13.45 13.45 13.25 13.30 0.10 -0.75% 13.25 27 13.35 2 11.47
2021-11-23 9902 369838 126 4878449 13.25 13.25 13.10 13.15 0.15 -1.13% 13.10 16 13.15 3 11.34
2021-11-24 9902 153982 79 2032762 13.15 13.30 13.15 13.25 0.10 0.76% 13.20 2 13.30 6 11.42
2021-11-25 9902 100007 44 1324191 13.15 13.30 13.15 13.25 0.00 0% 13.25 15 13.30 17 11.42
2021-11-26 9902 484140 106 6378988 13.20 13.20 13.15 13.15 0.10 -0.75% 13.15 5 13.20 23 11.34
2021-11-29 9902 332384 139 4291679 13.10 13.10 12.75 12.95 0.20 -1.52% 12.95 1 13.00 15 11.16
2021-11-30 9902 158451 75 2055263 13.00 13.10 12.90 13.00 0.05 0.39% 12.95 12 13.00 5 11.21
2021-12-01 9902 68220 51 888969 12.90 13.15 12.90 13.15 0.15 1.15% 13.10 2 13.15 2 11.34
2021-12-02 9902 231486 65 3010292 13.10 13.10 12.95 13.00 0.15 -1.14% 13.00 4 13.05 3 11.21
2021-12-03 9902 219550 87 2848149 12.95 13.05 12.85 12.95 0.05 -0.38% 12.90 6 13.00 12 11.16
2021-12-06 9902 160487 63 2084807 13.00 13.05 12.95 13.05 0.10 0.77% 13.00 1 13.05 5 11.25
2021-12-07 9902 613591 172 8146338 13.00 13.45 13.00 13.35 0.30 2.3% 13.30 10 13.35 18 11.51
2021-12-08 9902 107908 81 1429103 13.25 13.35 13.20 13.20 0.15 -1.12% 13.15 20 13.20 1 11.38
2021-12-09 9902 184058 84 2440860 13.20 13.30 13.15 13.20 0.00 0% 13.20 24 13.30 24 11.38
2021-12-10 9902 109238 63 1450187 13.30 13.35 13.20 13.25 0.05 0.38% 13.25 2 13.30 19 11.42
2021-12-13 9902 398613 92 5291816 13.30 13.35 13.25 13.35 0.10 0.75% 13.30 23 13.35 94 11.51
2021-12-14 9902 410766 129 5468728 13.35 13.40 13.25 13.25 0.10 -0.75% 13.25 75 13.30 5 11.42
2021-12-15 9902 266652 76 3531448 13.25 13.30 13.20 13.20 0.05 -0.38% 13.15 64 13.30 11 11.38
2021-12-16 9902 382984 99 5083363 13.20 13.40 13.20 13.40 0.20 1.52% 13.35 6 13.40 92 11.55
2021-12-17 9902 154131 79 2050834 13.40 13.40 13.25 13.30 0.10 -0.75% 13.30 13 13.35 10 11.47
2021-12-20 9902 305950 92 4093424 13.20 13.45 13.20 13.40 0.10 0.75% 13.35 5 13.40 29 11.55
2021-12-21 9902 167174 59 2231124 13.30 13.40 13.30 13.30 0.10 -0.75% 13.30 37 13.35 2 11.47
2021-12-22 9902 85124 47 1133041 13.35 13.35 13.30 13.35 0.05 0.38% 13.30 15 13.35 46 11.51
2021-12-23 9902 195338 59 2598832 13.35 13.35 13.25 13.30 0.05 -0.37% 13.30 72 13.35 65 11.47
2021-12-24 9902 182568 64 2428753 13.35 13.35 13.30 13.35 0.05 0.38% 13.30 98 13.35 95 11.51
2021-12-27 9902 293056 113 3906236 13.35 13.40 13.30 13.35 0.00 0% 13.35 3 13.40 65 11.51
2021-12-28 9902 213897 77 2851365 13.35 13.40 13.30 13.30 0.05 -0.37% 13.30 34 13.35 7 11.47
2021-12-29 9902 514294 167 6901745 13.35 13.50 13.35 13.45 0.15 1.13% 13.40 33 13.45 54 11.59
2021-12-30 9902 224940 122 3009008 13.45 13.45 13.35 13.35 0.10 -0.74% 13.30 40 13.35 2 11.51