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　　13.35
0
0%		13.40
0.05
0.37%		13.50
0.1
0.75%		13.50
0
0%		13.55
0.05
0.37%		 　13.60
0.05
0.37%		13.45
-0.15
-1.1%		13.45
0
0%		13.45
0
0%		13.25
-0.2
-1.49%		 　13.20
-0.05
-0.38%		13.20
0
0%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		12.95
-0.25
-1.89%		 　12.70
-0.25
-1.93%		12.30
-0.4
-3.15%		12.35
0.05
0.41%		 13.09
2 月　　　　　　12.65
0.3
2.43%		12.70
0.05
0.4%		12.95
0.25
1.97%		13.10
0.15
1.16%		13.05
-0.05
-0.38%		 　12.65
-0.4
-3.07%		12.65
0
0%		12.85
0.2
1.58%		12.95
0.1
0.78%		12.95
0
0%		 　12.95
0
0%		12.65
-0.3
-2.32%		12.65
0
0%		12.30
-0.35
-2.77%		12.35
0.05
0.41%		 12.68
3 月12.45
0.1
0.81%		12.60
0.15
1.2%		12.75
0.15
1.19%		 　　12.15
-0.6
-4.71%		11.75
-0.4
-3.29%		11.90
0.15
1.28%		12.35
0.45
3.78%		12.05
-0.3
-2.43%		 　12.05
0
0%		12.05
0
0%		12.05
0
0%		12.30
0.25
2.07%		12.30
0
0%		 　12.30
0
0%		12.40
0.1
0.81%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		12.35
-0.05
-0.4%		 　12.35
0
0%		12.35
0
0%		12.50
0.15
1.21%		12.35
-0.15
-1.2%		12.27
4 月12.35
0
0%		 　　　12.45
0.1
0.81%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		 　12.00
-0.4
-3.23%		12.00
0
0%		12.05
0.05
0.42%		12.20
0.15
1.24%		12.30
0.1
0.82%		 　12.25
-0.05
-0.41%		12.35
0.1
0.82%		12.35
0
0%		12.50
0.15
1.21%		12.30
-0.2
-1.6%		 　12.00
-0.3
-2.44%		11.95
-0.05
-0.42%		11.65
-0.3
-2.51%		11.70
0.05
0.43%		11.75
0.05
0.43%		 12.11
5 月　　11.65
-0.1
-0.85%		11.65
0
0%		11.70
0.05
0.43%		11.55
-0.15
-1.28%		 　11.40
-0.15
-1.3%		11.45
0.05
0.44%		11.30
-0.15
-1.31%		11.10
-0.2
-1.77%		11.20
0.1
0.9%		 　11.20
0
0%		11.40
0.2
1.79%		11.40
0
0%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		 　11.40
0.05
0.44%		11.45
0.05
0.44%		11.55
0.1
0.87%		11.60
0.05
0.43%		11.70
0.1
0.86%		 　11.80
0.1
0.85%		11.85
0.05
0.42%		11.47
6 月11.80
-0.05
-0.42%		11.80
0
0%		 　　11.80
0
0%		11.80
0
0%		11.80
0
0%		11.85
0.05
0.42%		11.75
-0.1
-0.84%		 　11.70
-0.05
-0.43%		11.70
0
0%		11.70
0
0%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		 　11.35
-0.2
-1.73%		11.50
0.15
1.32%		11.25
-0.25
-2.17%		11.25
0
0%		11.40
0.15
1.33%		 　11.50
0.1
0.88%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		 11.57
7 月11.05
-0.35
-3.07%		 　11.10
0.05
0.45%		11.15
0.05
0.45%		11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		 　11.10
-0.05
-0.45%		10.25
-0.85
-7.66%		10.50
0.25
2.44%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		 　10.50
0.15
1.45%		10.60
0.1
0.95%		10.40
-0.2
-1.89%		10.50
0.1
0.96%		10.40
-0.1
-0.95%		 　10.40
0
0%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.45
0
0%		 10.68
8 月10.55
0.1
0.96%		10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.45
0
0%		10.55
0.1
0.96%		 　10.55
0
0%		10.55
0
0%		10.55
0
0%		10.65
0.1
0.95%		10.75
0.1
0.94%		 　10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.75
0.05
0.47%		10.75
0
0%		10.80
0.05
0.47%		 　10.80
0
0%		10.75
-0.05
-0.46%		10.75
0
0%		11.00
0.25
2.33%		11.00
0
0%		 　10.85
-0.15
-1.36%		11.00
0.15
1.38%		10.90
-0.1
-0.91%		10.71
9 月10.90
0
0%		10.95
0.05
0.46%		 　10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		 　　10.80
0
0%		10.85
0.05
0.46%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　10.65
-0.1
-0.93%		10.65
0
0%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		 　10.30
-0.2
-1.9%		10.40
0.1
0.97%		10.15
-0.25
-2.4%		10.20
0.05
0.49%		10.20
0
0%		 10.62
10 月　　10.20
0
0%		10.30
0.1
0.98%		10.30
0
0%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		 　　10.10
-0.2
-1.94%		10.35
0.25
2.48%		10.05
-0.3
-2.9%		10.25
0.2
1.99%		 　10.20
-0.05
-0.49%		10.20
0
0%		10.25
0.05
0.49%		10.25
0
0%		10.15
-0.1
-0.98%		 　10.25
0.1
0.99%		10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.20
0
0%		10.15
-0.05
-0.49%		 10.25
0.1
0.99%		10.22
11 月10.30
0.05
0.49%		10.25
-0.05
-0.49%		10.15
-0.1
-0.98%		10.30
0.15
1.48%		 　10.35
0.05
0.49%		10.40
0.05
0.48%		10.40
0
0%		10.45
0.05
0.48%		10.55
0.1
0.96%		 　10.60
0.05
0.47%		10.55
-0.05
-0.47%		10.45
-0.1
-0.95%		10.50
0.05
0.48%		10.40
-0.1
-0.95%		 　10.45
0.05
0.48%		11.45
1
9.57%		12.55
1.1
9.61%		13.00
0.45
3.59%		12.75
-0.25
-1.92%		 　13.60
0.85
6.67%		13.40
-0.2
-1.47%		13.30
-0.1
-0.75%		 11.28
12 月13.40
0.1
0.75%		13.15
-0.25
-1.87%		 　13.05
-0.1
-0.76%		12.85
-0.2
-1.53%		13.00
0.15
1.17%		13.05
0.05
0.38%		13.15
0.1
0.77%		 　12.90
-0.25
-1.9%		9.96
-2.94
-22.79%		12.70
2.74
27.51%		12.95
0.25
1.97%		12.75
-0.2
-1.54%		 　12.35
-0.4
-3.14%		12.30
-0.05
-0.4%		12.55
0.25
2.03%		12.50
-0.05
-0.4%		12.60
0.1
0.8%		 　12.55
-0.05
-0.4%		12.70
0.15
1.2%		12.70
0
0%		12.65
-0.05
-0.39%		12.55
-0.1
-0.79%		　12.66

說明:最高漲幅:27.51%最低跌幅:-22.79% 最高價:13.60最低價:9.96平均價:11.6,灰色底表示週末,漲130天(20.64)元,跌118天(-21.84)元,平盤61天
28%=1,10%=2,7%=2,4%=2,2%=16,1%=59,0%=109,-0%=1,-1%=1,-2%=2,-3%=13,-4%=24,-5%=37,-6%=40,

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 9902 153828 72 2051252 13.40 13.40 13.30 13.35 0.00 0% 13.30 33 13.35 2 11.51
2022-01-04 9902 129034 73 1721952 13.35 13.40 13.30 13.40 0.05 0.37% 13.35 386 13.40 106 11.55
2022-01-05 9902 1229856 238 16562523 13.40 13.65 13.40 13.50 0.10 0.75% 13.45 19 13.50 23 11.64
2022-01-06 9902 670399 195 9085462 13.50 13.65 13.45 13.50 0.00 0% 13.50 27 13.55 56 11.64
2022-01-07 9902 420352 151 5697506 13.65 13.65 13.45 13.55 0.05 0.37% 13.50 36 13.55 7 11.68
2022-01-10 9902 404784 210 5537281 13.50 13.80 13.50 13.60 0.05 0.37% 13.60 10 13.65 13 11.72
2022-01-11 9902 214482 104 2912655 13.60 13.70 13.45 13.45 0.15 -1.1% 13.45 13 13.50 2 11.59
2022-01-12 9902 295068 98 3992025 13.55 13.60 13.45 13.45 0.00 0% 13.45 12 13.50 3 11.59
2022-01-13 9902 381374 130 5136365 13.55 13.60 13.35 13.45 0.00 0% 13.45 44 13.50 3 11.59
2022-01-14 9902 317782 130 4223831 13.45 13.50 13.25 13.25 0.20 -1.49% 13.20 76 13.25 1 11.42
2022-01-17 9902 387626 122 5122847 13.20 13.35 13.15 13.20 0.05 -0.38% 13.20 15 13.25 20 11.38
2022-01-18 9902 215888 76 2857290 13.35 13.35 13.20 13.20 0.00 0% 13.20 1 13.25 1 11.38
2022-01-19 9902 269663 79 3562934 13.35 13.35 13.15 13.15 0.05 -0.38% 13.15 2 13.20 1 11.34
2022-01-20 9902 186830 90 2463383 13.20 13.25 13.15 13.20 0.05 0.38% 13.20 28 13.30 9 11.38
2022-01-21 9902 352571 180 4577008 13.10 13.20 12.85 12.95 0.25 -1.89% 12.95 14 13.00 5 11.16
2022-01-24 9902 285821 184 3640459 12.75 12.85 12.50 12.70 0.25 -1.93% 12.70 32 12.75 50 10.95
2022-01-25 9902 665528 265 8284096 12.55 12.60 12.30 12.30 0.40 -3.15% 12.30 105 12.35 6 10.60
2022-01-26 9902 321382 101 3993793 12.30 12.55 12.30 12.35 0.05 0.41% 12.35 95 12.45 10 10.65
2022-02-07 9902 208405 127 2614459 12.45 12.65 12.40 12.65 0.30 2.43% 12.65 19 12.70 8 10.91
2022-02-08 9902 328251 182 4184135 12.85 12.85 12.65 12.70 0.05 0.4% 12.70 39 12.75 2 10.95
2022-02-09 9902 293836 302 3791262 12.80 13.00 12.80 12.95 0.25 1.97% 12.90 19 12.95 23 11.16
2022-02-10 9902 303707 154 3950716 12.95 13.15 12.80 13.10 0.15 1.16% 13.05 9 13.10 5 11.29
2022-02-11 9902 113565 71 1469844 12.95 13.10 12.85 13.05 0.05 -0.38% 12.90 4 13.05 8 11.25
2022-02-14 9902 158740 555 2015557 12.90 12.90 12.65 12.65 0.40 -3.07% 12.65 38 12.70 1 10.91
2022-02-15 9902 201365 304 2555190 12.80 12.80 12.65 12.65 0.00 0% 12.60 18 12.65 14 10.91
2022-02-16 9902 382414 246 4871034 12.80 12.90 12.65 12.85 0.20 1.58% 12.80 8 12.85 3 11.08
2022-02-17 9902 171505 284 2217878 12.80 13.00 12.75 12.95 0.10 0.78% 12.90 63 12.95 6 11.16
2022-02-18 9902 129757 477 1680654 12.90 13.00 12.90 12.95 0.00 0% 12.95 25 13.00 38 11.16
2022-02-21 9902 171313 1112 2204232 12.90 12.95 12.80 12.95 0.00 0% 12.90 28 12.95 8 11.16
2022-02-22 9902 197076 114 2506376 12.90 12.90 12.60 12.65 0.30 -2.32% 12.65 28 12.70 1 10.91
2022-02-23 9902 93753 694 1188317 12.75 12.75 12.65 12.65 0.00 0% 12.65 4 12.70 1 10.91
2022-02-24 9902 310740 152 3846721 12.60 12.70 12.15 12.30 0.35 -2.77% 12.30 2 12.35 6 10.60
2022-02-25 9902 152308 80 1877565 12.30 12.45 12.25 12.35 0.05 0.41% 12.30 25 12.35 6 10.65
2022-03-01 9902 75679 96 945159 12.50 12.55 12.40 12.45 0.10 0.81% 12.45 50 12.50 1 10.73
2022-03-02 9902 233000 98 2945800 12.50 12.75 12.50 12.60 0.15 1.2% 12.60 63 12.65 4 10.86
2022-03-03 9902 98000 41 1247200 12.70 12.80 12.60 12.75 0.15 1.19% 12.75 90 12.80 33 10.99
2022-03-07 9902 284242 163 3469912 12.50 12.50 12.10 12.15 0.45 -4.71% 12.15 18 12.20 1 10.47
2022-03-08 9902 435743 235 5189435 12.05 12.25 11.70 11.75 0.40 -3.29% 11.75 20 11.80 181 10.13
2022-03-09 9902 440854 139 5229347 11.75 11.95 11.75 11.90 0.15 1.28% 11.90 21 11.95 4 10.26
2022-03-10 9902 207009 125 2524698 12.00 12.35 11.90 12.35 0.45 3.78% 12.35 116 12.40 3 10.65
2022-03-11 9902 132000 47 1603350 12.25 12.25 12.00 12.05 0.30 -2.43% 12.05 11 12.10 7 10.39
2022-03-14 9902 80000 28 967650 12.05 12.10 12.05 12.05 0.00 0% 12.05 8 12.10 2 10.39
2022-03-15 9902 128000 44 1540900 12.05 12.15 12.00 12.05 0.00 0% 12.05 8 12.10 33 10.39
2022-03-16 9902 111000 45 1339950 12.10 12.15 12.00 12.05 0.00 0% 12.00 38 12.05 4 10.39
2022-03-17 9902 126000 62 1545700 12.15 12.35 12.15 12.30 0.25 2.07% 12.25 7 12.30 1 10.60
2022-03-18 9902 112000 53 1381350 12.40 12.40 12.25 12.30 0.00 0% 12.30 11 12.35 6 10.60
2022-03-21 9902 198000 56 2441500 12.35 12.45 12.25 12.30 0.00 0% 12.30 21 12.40 30 10.70
2022-03-22 9902 91000 47 1129800 12.40 12.45 12.40 12.40 0.10 0.81% 12.40 5 12.45 47 10.78
2022-03-23 9902 292000 120 3668700 12.45 12.70 12.45 12.50 0.10 0.81% 12.50 7 12.65 23 10.87
2022-03-24 9902 143000 52 1776300 12.45 12.55 12.40 12.40 0.10 -0.8% 12.40 37 12.45 1 10.78
2022-03-25 9902 79000 37 980250 12.40 12.50 12.35 12.35 0.05 -0.4% 12.35 2 12.45 26 10.74
2022-03-28 9902 79000 41 975650 12.35 12.45 12.30 12.35 0.00 0% 12.35 5 12.40 19 10.74
2022-03-29 9902 307000 80 3814200 12.40 12.50 12.30 12.35 0.00 0% 12.35 1 12.45 3 10.74
2022-03-30 9902 122000 46 1516300 12.35 12.55 12.35 12.50 0.15 1.21% 12.40 3 12.50 31 10.87
2022-03-31 9902 67000 34 830900 12.45 12.50 12.35 12.35 0.15 -1.2% 12.35 38 12.45 8 10.74
2022-04-01 9902 131000 40 1612000 12.30 12.40 12.25 12.35 0.00 0% 12.35 4 12.40 2 10.74
2022-04-06 9902 121000 53 1505850 12.40 12.55 12.35 12.45 0.10 0.81% 12.45 7 12.50 2 10.83
2022-04-07 9902 92700 150 1148348 12.55 12.55 12.30 12.30 0.15 -1.2% 12.30 4 12.35 8 10.70
2022-04-08 9902 198000 60 2434750 12.25 12.45 12.25 12.40 0.10 0.81% 12.35 1 12.40 2 10.78
2022-04-11 9902 1320000 295 16001200 12.40 12.40 11.95 12.00 0.40 -3.23% 11.95 15 12.00 36 10.43
2022-04-12 9902 169000 90 2030050 12.00 12.10 11.95 12.00 0.00 0% 12.00 1 12.05 8 10.43
2022-04-13 9902 348000 116 4177050 12.10 12.20 11.90 12.05 0.05 0.42% 12.05 2 12.10 3 10.48
2022-04-14 9902 40000 19 485000 12.10 12.20 12.05 12.20 0.15 1.24% 12.10 1 12.15 2 10.61
2022-04-15 9902 201000 56 2454800 12.10 12.35 12.10 12.30 0.10 0.82% 12.30 5 12.35 15 10.70
2022-04-18 9902 156000 66 1928400 12.40 12.50 12.25 12.25 0.05 -0.41% 12.25 8 12.30 1 10.65
2022-04-19 9902 78046 172 960526 12.25 12.35 12.25 12.35 0.10 0.82% 12.35 4 12.40 3 10.74
2022-04-20 9902 171000 51 2117300 12.45 12.50 12.25 12.35 0.00 0% 12.30 4 12.40 3 10.74
2022-04-21 9902 84623 294 1055015 12.45 12.50 12.40 12.50 0.15 1.21% 12.40 4 12.50 9 10.87
2022-04-22 9902 65000 43 800600 12.45 12.45 12.25 12.30 0.20 -1.6% 12.30 20 12.35 1 10.70
2022-04-25 9902 258000 89 3102650 12.20 12.20 11.95 12.00 0.30 -2.44% 12.00 4 12.05 4 10.43
2022-04-26 9902 98000 48 1174150 12.05 12.05 11.95 11.95 0.05 -0.42% 11.95 22 12.00 2 10.39
2022-04-27 9902 250453 136 2937779 11.90 11.90 11.65 11.65 0.30 -2.51% 11.65 17 11.75 13 10.13
2022-04-28 9902 52000 31 610150 11.85 11.85 11.70 11.70 0.05 0.43% 11.70 10 11.80 4 10.17
2022-04-29 9902 50000 30 593100 11.75 12.00 11.75 11.75 0.05 0.43% 11.75 38 11.80 5 10.22
2022-05-03 9902 73000 47 852200 11.70 11.75 11.65 11.65 0.10 -0.85% 11.65 25 11.70 5 10.13
2022-05-04 9902 62000 39 723350 11.80 11.80 11.65 11.65 0.00 0% 11.65 12 11.70 2 10.13
2022-05-05 9902 87000 35 1017950 11.70 11.75 11.65 11.70 0.05 0.43% 11.70 9 11.80 9 10.17
2022-05-06 9902 89000 52 1030050 11.60 11.65 11.55 11.55 0.15 -1.28% 11.55 26 11.60 9 10.04
2022-05-09 9902 487426 144 5575602 11.65 11.65 11.35 11.40 0.15 -1.3% 11.40 11 11.45 4 10.18
2022-05-10 9902 112000 40 1280550 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 11 11.50 18 10.22
2022-05-11 9902 225000 52 2548650 11.40 11.40 11.30 11.30 0.15 -1.31% 11.30 1 11.40 32 10.09
2022-05-12 9902 651000 158 7255050 11.30 11.30 11.05 11.10 0.20 -1.77% 11.10 25 11.15 43 9.91
2022-05-13 9902 83000 42 929700 11.25 11.30 11.10 11.20 0.10 0.9% 11.15 6 11.20 1 10.00
2022-05-16 9902 61000 29 684000 11.20 11.25 11.20 11.20 0.00 0% 11.20 5 11.30 8 10.00
2022-05-17 9902 104000 57 1182000 11.30 11.45 11.30 11.40 0.20 1.79% 11.35 9 11.40 2 10.18
2022-05-18 9902 59000 43 673400 11.35 11.55 11.30 11.40 0.00 0% 11.40 10 11.45 2 10.18
2022-05-19 9902 189000 42 2130350 11.35 11.35 11.20 11.30 0.10 -0.88% 11.30 6 11.35 18 10.09
2022-05-20 9902 45000 20 511800 11.30 11.40 11.30 11.35 0.05 0.44% 11.35 9 11.45 8 10.13
2022-05-23 9902 30000 19 341950 11.40 11.40 11.35 11.40 0.05 0.44% 11.40 24 11.45 8 10.18
2022-05-24 9902 66727 46 760586 11.45 11.45 11.35 11.45 0.05 0.44% 11.40 1 11.50 9 10.22
2022-05-25 9902 113000 50 1302750 11.50 11.60 11.40 11.55 0.10 0.87% 11.50 1 11.55 15 10.31
2022-05-26 9902 87000 43 1009950 11.50 11.65 11.50 11.60 0.05 0.43% 11.60 6 11.65 11 10.36
2022-05-27 9902 122000 23 1424150 11.60 11.70 11.60 11.70 0.10 0.86% 11.70 11 11.75 6 10.45
2022-05-30 9902 172000 58 2016950 11.65 11.85 11.65 11.80 0.10 0.85% 11.80 11 11.85 13 10.54
2022-05-31 9902 57000 42 673750 11.85 11.85 11.75 11.85 0.05 0.42% 11.80 2 11.85 9 10.58
2022-06-01 9902 58000 27 684550 11.85 11.85 11.75 11.80 0.05 -0.42% 11.80 1 11.85 14 10.54
2022-06-02 9902 55000 12 648900 11.80 11.80 11.75 11.80 0.00 0% 11.80 1 11.85 16 10.54
2022-06-06 9902 93000 33 1097950 11.80 11.90 11.75 11.80 0.00 0% 11.80 1 11.85 1 10.54
2022-06-07 9902 32000 21 378150 11.80 11.90 11.75 11.80 0.00 0% 11.75 26 11.85 9 10.54
2022-06-08 9902 355000 72 4180000 11.80 11.85 11.70 11.80 0.00 0% 11.75 57 11.80 10 10.54
2022-06-09 9902 60000 34 708250 11.75 11.85 11.75 11.85 0.05 0.42% 11.75 3 11.85 37 10.58
2022-06-10 9902 63000 24 742300 11.70 11.85 11.70 11.75 0.10 -0.84% 11.75 8 11.80 2 10.49
2022-06-13 9902 133000 43 1557150 11.70 11.80 11.60 11.70 0.05 -0.43% 11.70 14 11.80 5 10.45
2022-06-14 9902 102000 54 1197250 11.75 11.85 11.70 11.70 0.00 0% 11.70 31 11.75 2 10.45
2022-06-15 9902 95000 44 1113050 11.70 11.80 11.70 11.70 0.00 0% 11.70 1 11.75 2 10.45
2022-06-16 9902 152000 36 1772100 11.75 11.75 11.60 11.60 0.10 -0.85% 11.60 9 11.65 2 10.36
2022-06-17 9902 207000 49 2393750 11.60 11.70 11.55 11.55 0.05 -0.43% 11.55 6 11.60 13 10.31
2022-06-20 9902 108575 68 1246945 11.75 11.75 11.35 11.35 0.20 -1.73% 11.35 26 11.40 4 10.13
2022-06-21 9902 243000 29 2781650 11.35 11.55 11.35 11.50 0.15 1.32% 11.45 4 11.50 9 10.27
2022-06-22 9902 108000 28 1220750 11.40 11.40 11.25 11.25 0.25 -2.17% 11.25 15 11.30 2 10.04
2022-06-23 9902 93327 44 1045949 11.40 11.40 11.15 11.25 0.00 0% 11.20 10 11.25 10 10.04
2022-06-24 9902 26000 17 297200 11.40 11.45 11.40 11.40 0.15 1.33% 11.35 2 11.40 5 10.18
2022-06-27 9902 38000 28 435000 11.35 11.55 11.35 11.50 0.10 0.88% 11.50 2 11.55 10 10.27
2022-06-28 9902 19000 10 217600 11.50 11.50 11.45 11.45 0.05 -0.43% 11.40 4 11.45 2 10.22
2022-06-29 9902 17000 14 194750 11.55 11.55 11.35 11.50 0.05 0.44% 11.45 1 11.55 6 10.27
2022-06-30 9902 55000 33 624750 11.40 11.50 11.25 11.40 0.10 -0.87% 11.30 1 11.45 4 10.18
2022-07-01 9902 140731 82 1572186 11.30 11.40 11.00 11.05 0.35 -3.07% 11.05 9 11.10 21 9.87
2022-07-04 9902 84000 46 930150 11.15 11.15 11.05 11.10 0.05 0.45% 11.05 1 11.10 16 9.91
2022-07-05 9902 42000 27 468950 11.10 11.25 11.10 11.15 0.05 0.45% 11.15 2 11.25 1 9.96
2022-07-06 9902 35051 34 391067 11.20 11.25 11.05 11.25 0.10 0.9% 11.05 2 11.25 3 10.04
2022-07-07 9902 36000 20 401600 11.05 11.20 11.05 11.20 0.05 -0.44% 11.20 1 11.25 13 10.00
2022-07-08 9902 316000 63 3530600 11.25 11.30 11.00 11.15 0.05 -0.45% 11.10 2 11.20 18 9.96
2022-07-11 9902 73000 41 808500 11.20 11.20 11.00 11.10 0.05 -0.45% 11.05 13 11.15 14 9.91
2022-07-12 9902 134000 78 1400350 10.80 10.80 10.25 10.25 0.00 -7.66% 10.25 10 10.30 1 9.15
2022-07-13 9902 110000 47 1148650 10.40 10.55 10.40 10.50 0.25 2.44% 10.40 6 10.50 1 9.38
2022-07-14 9902 105000 36 1087600 10.45 10.45 10.30 10.40 0.10 -0.95% 10.35 2 10.40 1 9.29
2022-07-15 9902 36000 20 373100 10.35 10.40 10.35 10.35 0.05 -0.48% 10.35 5 10.45 14 9.24
2022-07-18 9902 61000 14 636100 10.35 10.50 10.35 10.50 0.15 1.45% 10.50 2 10.55 13 9.38
2022-07-19 9902 49000 24 518200 10.50 10.65 10.50 10.60 0.10 0.95% 10.50 18 10.60 2 9.46
2022-07-20 9902 91000 56 950350 10.60 10.60 10.25 10.40 0.20 -1.89% 10.40 2 10.50 2 9.29
2022-07-21 9902 19000 9 199500 10.50 10.50 10.50 10.50 0.10 0.96% 10.45 2 10.50 8 9.38
2022-07-22 9902 106324 72 1100630 10.45 10.45 10.20 10.40 0.10 -0.95% 10.40 2 10.45 10 9.29
2022-07-25 9902 11000 10 114650 10.40 10.50 10.40 10.40 0.00 0% 10.40 28 10.50 7 9.29
2022-07-26 9902 61000 24 637700 10.40 10.50 10.40 10.45 0.05 0.48% 10.45 13 10.50 8 9.33
2022-07-27 9902 77000 37 797300 10.40 10.45 10.30 10.40 0.05 -0.48% 10.40 1 10.45 1 9.29
2022-07-28 9902 44000 21 458200 10.40 10.45 10.40 10.45 0.05 0.48% 10.40 4 10.45 8 9.33
2022-07-29 9902 76000 34 795450 10.35 10.50 10.35 10.45 0.00 0% 10.45 5 10.50 3 9.33
2022-08-01 9902 40000 22 420250 10.45 10.55 10.45 10.55 0.10 0.96% 10.50 1 10.60 9 9.42
2022-08-02 9902 48000 23 504200 10.50 10.55 10.45 10.50 0.05 -0.47% 10.45 8 10.50 4 9.38
2022-08-03 9902 23000 15 239500 10.45 10.45 10.40 10.45 0.05 -0.48% 10.45 1 10.50 1 9.33
2022-08-04 9902 60000 17 624400 10.55 10.55 10.40 10.45 0.00 0% 10.40 1 10.45 4 9.33
2022-08-05 9902 13942 32 146536 10.45 10.55 10.45 10.55 0.10 0.96% 10.50 11 10.55 20 9.42
2022-08-08 9902 21000 17 220500 10.45 10.55 10.45 10.55 0.00 0% 10.50 12 10.55 6 0.00
2022-08-09 9902 85000 38 895800 10.50 10.60 10.50 10.55 0.00 0% 10.55 25 10.60 15 0.00
2022-08-10 9902 48331 56 510006 10.50 10.60 10.50 10.55 0.00 0% 10.55 11 10.60 26 0.00
2022-08-11 9902 116000 53 1234850 10.65 10.75 10.60 10.65 0.10 0.95% 10.65 26 10.70 7 0.00
2022-08-12 9902 84000 38 896100 10.60 10.75 10.60 10.75 0.10 0.94% 10.70 3 10.75 8 0.00
2022-08-15 9902 21000 17 224100 10.75 10.75 10.65 10.65 0.10 -0.93% 10.65 18 10.75 8 0.00
2022-08-16 9902 46000 31 493350 10.65 10.80 10.65 10.70 0.05 0.47% 10.70 4 10.75 7 0.00
2022-08-17 9902 50000 28 536250 10.70 10.85 10.65 10.75 0.05 0.47% 10.70 12 10.75 9 0.00
2022-08-18 9902 31000 21 332250 10.70 10.75 10.65 10.75 0.00 0% 10.70 15 10.80 15 0.00
2022-08-19 9902 29000 13 311200 10.70 10.80 10.70 10.80 0.05 0.47% 10.75 50 10.80 20 0.00
2022-08-22 9902 19435 49 208888 10.75 10.80 10.70 10.80 0.00 0% 10.75 9 10.80 6 0.00
2022-08-23 9902 56000 19 599350 10.70 10.75 10.70 10.75 0.05 -0.46% 10.70 10 10.75 4 0.00
2022-08-24 9902 43000 27 464850 10.80 10.85 10.75 10.75 0.00 0% 10.75 46 10.85 9 0.00
2022-08-25 9902 91000 48 991150 10.75 11.00 10.75 11.00 0.25 2.33% 10.95 6 11.00 31 0.00
2022-08-26 9902 136000 57 1494000 11.00 11.05 10.90 11.00 0.00 0% 11.00 24 11.05 10 0.00
2022-08-29 9902 84000 23 911500 10.90 10.90 10.85 10.85 0.15 -1.36% 10.85 30 10.90 14 0.00
2022-08-30 9902 119000 49 1296400 10.80 11.00 10.80 11.00 0.15 1.38% 10.95 1 11.00 16 0.00
2022-08-31 9902 24000 15 262000 10.90 10.95 10.90 10.90 0.10 -0.91% 10.90 4 11.00 10 0.00
2022-09-01 9902 34203 35 372168 10.90 10.95 10.85 10.90 0.00 0% 10.85 50 10.95 1 0.00
2022-09-02 9902 12000 9 130900 10.90 10.95 10.90 10.95 0.05 0.46% 10.90 7 10.95 8 0.00
2022-09-05 9902 18000 14 195750 10.85 10.95 10.85 10.90 0.05 -0.46% 10.85 8 10.90 3 0.00
2022-09-06 9902 50000 15 538550 10.80 10.85 10.75 10.85 0.05 -0.46% 10.80 1 10.85 2 0.00
2022-09-07 9902 83000 33 890300 10.85 10.85 10.70 10.75 0.10 -0.92% 10.70 28 10.75 4 0.00
2022-09-08 9902 25000 12 268850 10.75 10.80 10.75 10.80 0.05 0.47% 10.75 29 10.80 9 0.00
2022-09-12 9902 38000 12 409750 10.75 10.85 10.75 10.80 0.00 0% 10.80 10 10.85 2 0.00
2022-09-13 9902 124000 20 1339750 10.80 10.85 10.80 10.85 0.05 0.46% 10.80 7 10.85 6 0.00
2022-09-14 9902 23000 16 247000 10.70 10.80 10.70 10.75 0.10 -0.92% 10.75 6 10.80 20 0.00
2022-09-15 9902 104000 37 1119600 10.75 10.85 10.70 10.80 0.05 0.47% 10.75 35 10.80 2 0.00
2022-09-16 9902 39000 20 419200 10.70 10.80 10.70 10.75 0.05 -0.46% 10.75 2 10.80 17 0.00
2022-09-19 9902 101718 64 1084485 10.70 10.70 10.60 10.65 0.10 -0.93% 10.60 34 10.65 7 0.00
2022-09-20 9902 55000 21 584000 10.60 10.65 10.60 10.65 0.00 0% 10.65 9 10.70 9 0.00
2022-09-21 9902 48000 23 509200 10.65 10.65 10.60 10.60 0.05 -0.47% 10.60 19 10.70 6 0.00
2022-09-22 9902 57000 29 601050 10.60 10.60 10.50 10.55 0.05 -0.47% 10.55 14 10.60 5 0.00
2022-09-23 9902 30000 17 316450 10.65 10.65 10.45 10.50 0.05 -0.47% 10.45 12 10.50 1 0.00
2022-09-26 9902 144000 57 1499250 10.55 10.55 10.30 10.30 0.20 -1.9% 10.30 7 10.35 4 0.00
2022-09-27 9902 217000 61 2231300 10.35 10.65 10.15 10.40 0.10 0.97% 10.40 5 10.50 2 0.00
2022-09-28 9902 114000 51 1170350 10.55 10.60 10.15 10.15 0.25 -2.4% 10.15 18 10.20 3 0.00
2022-09-29 9902 46000 21 468700 10.20 10.20 10.15 10.20 0.05 0.49% 10.20 3 10.30 3 0.00
2022-09-30 9902 24000 13 245300 10.25 10.30 10.20 10.20 0.00 0% 10.15 9 10.25 3 0.00
2022-10-03 9902 47000 35 485050 10.20 10.55 10.20 10.20 0.00 0% 10.20 5 10.30 5 0.00
2022-10-04 9902 48402 41 503170 10.25 10.50 10.25 10.30 0.10 0.98% 10.30 6 10.40 2 0.00
2022-10-05 9902 34000 19 351450 10.40 10.40 10.30 10.30 0.00 0% 10.30 31 10.35 1 0.00
2022-10-06 9902 14000 6 144900 10.35 10.35 10.35 10.35 0.05 0.49% 10.30 33 10.35 2 0.00
2022-10-07 9902 48000 15 495500 10.30 10.35 10.30 10.30 0.05 -0.48% 10.25 20 10.30 1 0.00
2022-10-11 9902 94000 41 955450 10.25 10.25 10.10 10.10 0.20 -1.94% 10.10 16 10.20 6 0.00
2022-10-12 9902 45000 21 460000 10.10 10.35 10.10 10.35 0.25 2.48% 10.30 1 10.35 18 0.00
2022-10-13 9902 96000 34 974850 10.35 10.35 10.05 10.05 0.30 -2.9% 10.05 25 10.25 13 0.00
2022-10-14 9902 117000 44 1194200 10.10 10.30 10.10 10.25 0.20 1.99% 10.25 2 10.30 3 0.00
2022-10-17 9902 104000 37 1061100 10.15 10.30 10.15 10.20 0.05 -0.49% 10.20 8 10.25 1 0.00
2022-10-18 9902 40000 23 410500 10.20 10.30 10.20 10.20 0.00 0% 10.20 8 10.30 5 0.00
2022-10-19 9902 192000 12 1968600 10.25 10.30 10.20 10.25 0.05 0.49% 10.20 9 10.30 12 0.00
2022-10-20 9902 36000 2 369000 10.25 10.25 10.25 10.25 0.00 0% 10.20 17 10.25 6 0.00
2022-10-21 9902 56000 23 569500 10.20 10.25 10.15 10.15 0.10 -0.98% 10.15 17 10.25 8 0.00
2022-10-24 9902 49000 29 501000 10.20 10.25 10.20 10.25 0.10 0.99% 10.25 1 10.30 15 0.00
2022-10-25 9902 67000 40 684350 10.30 10.30 10.10 10.15 0.10 -0.98% 10.10 7 10.15 1 0.00
2022-10-26 9902 87000 40 887400 10.25 10.25 10.15 10.20 0.05 0.49% 10.15 19 10.25 15 0.00
2022-10-27 9902 40000 28 409200 10.25 10.30 10.15 10.20 0.00 0% 10.15 19 10.25 8 0.00
2022-10-28 9902 10694 17 108910 10.20 10.20 10.15 10.15 0.05 -0.49% 10.15 5 10.20 1 0.00
2022-10-31 9902 3000 3 30750 10.25 10.25 10.25 10.25 0.10 0.99% 10.20 2 10.25 2 0.00
2022-11-01 9902 108000 28 1108700 10.25 10.35 10.25 10.30 0.05 0.49% 10.25 1 10.30 4 0.00
2022-11-02 9902 37000 20 380600 10.30 10.30 10.25 10.25 0.05 -0.49% 10.25 11 10.30 41 0.00
2022-11-03 9902 28000 16 285350 10.20 10.25 10.15 10.15 0.10 -0.98% 10.15 8 10.20 1 0.00
2022-11-04 9902 143000 44 1459950 10.20 10.35 10.15 10.30 0.15 1.48% 10.30 5 10.35 15 0.00
2022-11-07 9902 55000 32 568000 10.25 10.40 10.25 10.35 0.05 0.49% 10.35 4 10.40 15 0.00
2022-11-08 9902 91000 45 949450 10.40 10.50 10.35 10.40 0.05 0.48% 10.35 1 10.40 41 0.00
2022-11-09 9902 73000 46 760200 10.35 10.50 10.35 10.40 0.00 0% 10.35 14 10.40 1 0.00
2022-11-10 9902 97738 56 1016560 10.45 10.50 10.30 10.45 0.05 0.48% 10.45 16 10.50 15 0.00
2022-11-11 9902 114000 47 1202550 10.45 10.70 10.45 10.55 0.10 0.96% 10.50 7 10.55 6 0.00
2022-11-14 9902 77000 38 816950 10.60 10.65 10.55 10.60 0.05 0.47% 10.55 18 10.65 6 0.00
2022-11-15 9902 40000 29 421500 10.45 10.65 10.45 10.55 0.05 -0.47% 10.50 12 10.60 5 0.00
2022-11-16 9902 105000 46 1098050 10.55 10.55 10.40 10.45 0.10 -0.95% 10.45 11 10.50 3 0.00
2022-11-17 9902 20000 11 209850 10.45 10.50 10.45 10.50 0.05 0.48% 10.45 23 10.50 20 0.00
2022-11-18 9902 115000 20 1197950 10.50 10.50 10.35 10.40 0.10 -0.95% 10.40 12 10.45 6 0.00
2022-11-21 9902 31000 12 322550 10.35 10.45 10.35 10.45 0.05 0.48% 10.40 10 10.50 1 0.00
2022-11-22 9902 762000 279 8617100 10.90 11.45 10.90 11.45 1.00 9.57% 11.45 3380 0.00 0 0.00
2022-11-23 9902 5814000 1718 72359450 12.00 12.55 11.95 12.55 1.10 9.61% 12.55 237 0.00 0 0.00
2022-11-24 9902 4679000 2074 59371800 12.80 13.25 12.20 13.00 0.45 3.59% 12.85 1 13.00 87 0.00
2022-11-25 9902 2145000 1107 27757250 13.00 13.20 12.65 12.75 0.25 -1.92% 12.75 19 12.80 26 0.00
2022-11-28 9902 3429000 1605 45786050 12.95 13.70 12.75 13.60 0.85 6.67% 13.50 48 13.60 2 0.00
2022-11-29 9902 1614000 783 21684600 13.60 13.70 13.20 13.40 0.20 -1.47% 13.35 19 13.40 32 0.00
2022-11-30 9902 991000 401 13255750 13.40 13.60 13.25 13.30 0.10 -0.75% 13.30 4 13.35 1 0.00
2022-12-01 9902 1755000 542 23589700 13.30 13.65 13.10 13.40 0.10 0.75% 13.35 21 13.40 9 0.00
2022-12-02 9902 566000 277 7468500 13.40 13.50 13.05 13.15 0.25 -1.87% 13.15 5 13.20 3 0.00
2022-12-05 9902 469000 173 6155750 13.10 13.30 13.05 13.05 0.10 -0.76% 13.05 40 13.10 5 0.00
2022-12-06 9902 444000 190 5728800 13.00 13.20 12.70 12.85 0.20 -1.53% 12.80 45 12.85 2 0.00
2022-12-07 9902 297000 150 3864600 12.85 13.20 12.85 13.00 0.15 1.17% 12.95 4 13.00 2 0.00
2022-12-08 9902 267000 122 3471850 12.95 13.15 12.85 13.05 0.05 0.38% 13.05 3 13.10 28 0.00
2022-12-09 9902 2237000 611 29574900 12.90 13.50 12.85 13.15 0.10 0.77% 13.05 29 13.15 20 0.00
2022-12-12 9902 280000 121 3607000 12.90 13.00 12.80 12.90 0.25 -1.9% 12.90 1 12.95 4 0.00
2022-12-13 9902 19489 29 194159 9.97 9.97 9.96 9.96 0.02 -22.79% 9.96 11 9.99 5 0.00
2022-12-14 9902 163000 77 2080100 12.65 12.85 12.65 12.70 0.10 27.51% 12.70 9 12.80 5 0.00
2022-12-15 9902 138000 81 1784350 12.70 13.00 12.70 12.95 0.25 1.97% 12.90 2 12.95 14 0.00
2022-12-16 9902 196000 119 2477300 12.90 12.90 12.50 12.75 0.20 -1.54% 12.65 2 12.75 6 0.00
2022-12-19 9902 317000 143 3960000 12.55 12.75 12.30 12.35 0.40 -3.14% 12.35 17 12.40 8 0.00
2022-12-20 9902 266000 123 3282500 12.50 12.50 12.20 12.30 0.05 -0.4% 12.25 20 12.35 12 0.00
2022-12-21 9902 216000 120 2713650 12.15 12.90 12.15 12.55 0.25 2.03% 12.45 3 12.55 8 0.00
2022-12-22 9902 77000 49 968100 12.55 12.75 12.50 12.50 0.05 -0.4% 12.50 16 12.55 9 0.00
2022-12-23 9902 72000 42 902150 12.50 12.65 12.40 12.60 0.10 0.8% 12.55 4 12.60 19 0.00
2022-12-26 9902 68000 36 853650 12.65 12.70 12.50 12.55 0.05 -0.4% 12.50 8 12.55 62 0.00
2022-12-27 9902 160000 64 2028400 12.60 12.75 12.60 12.70 0.15 1.2% 12.70 1 12.75 27 0.00
2022-12-28 9902 215000 111 2707150 12.55 12.75 12.45 12.70 0.00 0% 12.55 2 12.70 9 0.00
2022-12-29 9902 110000 39 1385600 12.65 12.65 12.50 12.65 0.05 -0.39% 12.60 2 12.65 21 0.00
2022-12-30 9902 106000 45 1329850 12.55 12.65 12.50 12.55 0.10 -0.79% 12.50 6 12.60 2 0.00