中石化(1314)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　　9.90
0
0%		9.93
0.03
0.3%		9.91
-0.02
-0.2%		9.93
0.02
0.2%		 　10.00
0.07
0.7%		10.10
0.1
1%		10.00
-0.1
-0.99%		9.96
-0.04
-0.4%		9.92
-0.04
-0.4%		 　9.91
-0.01
-0.1%		9.94
0.03
0.3%		 　　　　　　　　　　　10.05
0.11
1.11%		10.10
0.05
0.5%		9.98
2 月10.20
0.1
0.99%		10.25
0.05
0.49%		10.25
0
0%		 　10.25
0
0%		10.35
0.1
0.98%		10.35
0
0%		10.25
-0.1
-0.97%		10.10
-0.15
-1.46%		 　10.15
0.05
0.5%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.30
0.1
0.98%		 　10.45
0.15
1.46%		10.35
-0.1
-0.96%		10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.20
-0.2
-1.92%		 10.22
3 月10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.20
0
0%		 　10.35
0.15
1.47%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.25
-0.1
-0.97%		10.10
-0.15
-1.46%		 　10.10
0
0%		9.98
-0.12
-1.19%		9.91
-0.07
-0.7%		9.71
-0.2
-2.02%		9.88
0.17
1.75%		 　10.00
0.12
1.21%		9.99
-0.01
-0.1%		9.99
0
0%		9.98
-0.01
-0.1%		9.97
-0.01
-0.1%		 　9.92
-0.05
-0.5%		9.93
0.01
0.1%		9.91
-0.02
-0.2%		9.87
-0.04
-0.4%		9.85
-0.02
-0.2%		10.05
4 月 　　　　9.86
0.01
0.1%		9.86
0
0%		 　9.92
0.06
0.61%		9.98
0.06
0.6%		10.05
0.07
0.7%		10.15
0.1
1%		10.15
0
0%		 　10.10
-0.05
-0.49%		10.10
0
0%		10.10
0
0%		10.20
0.1
0.99%		10.15
-0.05
-0.49%		 　10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.10
0
0%		 10.06
5 月　10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		10.00
0
0%		 　9.95
-0.05
-0.5%		9.86
-0.09
-0.9%		9.88
0.02
0.2%		9.75
-0.13
-1.32%		9.71
-0.04
-0.41%		 　9.81
0.1
1.03%		9.87
0.06
0.61%		9.88
0.01
0.1%		9.84
-0.04
-0.4%		9.77
-0.07
-0.71%		 　9.77
0
0%		9.85
0.08
0.82%		9.91
0.06
0.61%		9.86
-0.05
-0.5%		9.75
-0.11
-1.12%		 　9.72
-0.03
-0.31%		9.70
-0.02
-0.21%		9.80
0.1
1.03%		9.85
6 月9.78
-0.02
-0.2%		9.78
0
0%		 　10.00
0.22
2.25%		9.98
-0.02
-0.2%		9.99
0.01
0.1%		9.98
-0.01
-0.1%		9.94
-0.04
-0.4%		 　9.89
-0.05
-0.5%		9.86
-0.03
-0.3%		9.83
-0.03
-0.3%		9.82
-0.01
-0.1%		9.84
0.02
0.2%		 　9.87
0.03
0.3%		9.87
0
0%		9.88
0.01
0.1%		 　　　9.86
-0.02
-0.2%		9.78
-0.08
-0.81%		9.76
-0.02
-0.2%		9.76
0
0%		9.80
0.04
0.41%		 9.87
7 月　　9.79
-0.01
-0.1%		9.73
-0.06
-0.61%		9.68
-0.05
-0.51%		9.62
-0.06
-0.62%		9.52
-0.1
-1.04%		 　9.57
0.05
0.53%		9.55
-0.02
-0.21%		9.45
-0.1
-1.05%		9.35
-0.1
-1.06%		9.35
0
0%		 　　9.39
0.04
0.43%		9.31
-0.08
-0.85%		9.36
0.05
0.54%		9.39
0.03
0.32%		 　9.26
-0.13
-1.38%		9.25
-0.01
-0.11%		 9.49
0.24
2.59%		9.38
-0.11
-1.16%		 9.39
0.01
0.11%		9.45
8 月9.42
0.03
0.32%		9.66
0.24
2.55%		 9.74
0.08
0.83%		 　9.65
-0.09
-0.92%		9.56
-0.09
-0.93%		9.52
-0.04
-0.42%		9.41
-0.11
-1.16%		9.45
0.04
0.43%		 　9.32
-0.13
-1.38%		9.28
-0.04
-0.43%		9.21
-0.07
-0.75%		9.19
-0.02
-0.22%		9.28
0.09
0.98%		 　9.22
-0.06
-0.65%		9.23
0.01
0.11%		9.20
-0.03
-0.33%		9.27
0.07
0.76%		9.28
0.01
0.11%		 　9.33
0.05
0.54%		9.30
-0.03
-0.32%		9.40
0.1
1.08%		9.44
0.04
0.43%		9.39
9 月9.54
0.1
1.06%		 　9.69
0.15
1.57%		9.63
-0.06
-0.62%		9.54
-0.09
-0.93%		9.46
-0.08
-0.84%		9.49
0.03
0.32%		 　9.43
-0.06
-0.63%		9.52
0.09
0.95%		9.70
0.18
1.89%		9.78
0.08
0.82%		9.73
-0.05
-0.51%		 　9.70
-0.03
-0.31%		9.71
0.01
0.1%		9.63
-0.08
-0.82%		9.47
-0.16
-1.66%		9.47
0
0%		 　9.53
0.06
0.63%		9.43
-0.1
-1.05%		9.31
-0.12
-1.27%		9.38
0.07
0.75%		 9.54
10 月　9.36
-0.02
-0.21%		9.39
0.03
0.32%		9.29
-0.1
-1.06%		9.32
0.03
0.32%		9.38
0.06
0.64%		 　　　9.34
-0.04
-0.43%		9.60
0.26
2.78%		10.05
0.45
4.69%		 　10.35
0.3
2.99%		10.30
-0.05
-0.48%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		10.10
-0.15
-1.46%		 　10.25
0.15
1.49%		10.20
-0.05
-0.49%		10.20
0
0%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		 　10.25
0.1
0.99%		10.15
-0.1
-0.98%		9.93
11 月10.30
0.15
1.48%		10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		 　10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.05
-0.1
-0.99%		9.74
-0.31
-3.08%		9.71
-0.03
-0.31%		 　9.67
-0.04
-0.41%		9.78
0.11
1.14%		9.90
0.12
1.23%		10.00
0.1
1.01%		10.00
0
0%		 　9.90
-0.1
-1%		9.93
0.03
0.3%		9.95
0.02
0.2%		9.90
-0.05
-0.5%		9.84
-0.06
-0.61%		 　9.79
-0.05
-0.51%		9.95
0.16
1.63%		9.86
-0.09
-0.9%		9.81
-0.05
-0.51%		 9.94
12 月9.80
-0.01
-0.1%		 　9.81
0.01
0.1%		9.74
-0.07
-0.71%		9.73
-0.01
-0.1%		9.67
-0.06
-0.62%		9.68
0.01
0.1%		 　9.66
-0.02
-0.21%		9.62
-0.04
-0.41%		9.80
0.18
1.87%		9.76
-0.04
-0.41%		9.84
0.08
0.82%		 　9.78
-0.06
-0.61%		9.74
-0.04
-0.41%		9.88
0.14
1.44%		9.99
0.11
1.11%		9.77
-0.22
-2.2%		 　9.67
-0.1
-1.02%		9.75
0.08
0.83%		9.82
0.07
0.72%		9.77
-0.05
-0.51%		9.77
0
0%		　　9.76

說明:最高漲幅:4.69%最低跌幅:-3.08% 最高價:10.45最低價:9.19平均價:9.83,灰色底表示週末,漲121天(10.34)元,跌154天(-10.15)元,平盤26天
5%=1,3%=6,2%=8,1%=63,0%=69,-0%=1,-1%=4,-2%=64,-3%=85,

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
2023-01-03 1314 3373000 1303 33423550 9.90 9.95 9.85 9.90 0.02 0% 9.89 46 9.90 65 35.36
2023-01-04 1314 4693000 1826 46736410 9.91 10.05 9.91 9.93 0.03 0.3% 9.93 61 9.95 89 35.46
2023-01-05 1314 6127000 1839 61142400 9.98 10.05 9.91 9.91 0.02 -0.2% 9.91 230 9.93 104 35.39
2023-01-06 1314 3115000 929 31009430 9.97 10.00 9.92 9.93 0.02 0.2% 9.93 12 9.94 55 35.46
2023-01-09 1314 7382000 1616 73805110 10.00 10.05 9.98 10.00 0.07 0.7% 9.99 53 10.00 64 35.71
2023-01-10 1314 7860000 2005 79147300 10.05 10.15 10.00 10.10 0.10 1% 10.05 264 10.10 2180 36.07
2023-01-11 1314 4126000 971 41488650 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 1468 10.05 280 35.71
2023-01-12 1314 5029000 1715 50241470 10.05 10.10 9.95 9.96 0.04 -0.4% 9.96 16 9.97 27 35.57
2023-01-13 1314 4060000 1189 40386490 9.99 10.00 9.91 9.92 0.04 -0.4% 9.92 19 9.93 28 35.43
2023-01-16 1314 4594000 1131 45520420 9.93 9.95 9.89 9.91 0.01 -0.1% 9.90 304 9.91 22 35.39
2023-01-17 1314 3476000 974 34517450 9.91 9.96 9.90 9.94 0.03 0.3% 9.94 25 9.95 63 35.50
2023-01-30 1314 9057325 2596 90858558 10.00 10.10 9.99 10.05 0.11 1.11% 10.00 863 10.05 132 35.89
2023-01-31 1314 9799303 2464 99142002 10.10 10.20 10.05 10.10 0.05 0.5% 10.10 221 10.15 2175 36.07
2023-02-01 1314 10275000 2573 104910650 10.20 10.25 10.15 10.20 0.10 0.99% 10.20 881 10.25 2814 36.43
2023-02-02 1314 7644908 2226 78161716 10.30 10.30 10.15 10.25 0.05 0.49% 10.20 708 10.25 1205 36.61
2023-02-03 1314 5848000 1467 59852850 10.25 10.30 10.15 10.25 0.00 0% 10.20 432 10.25 23 36.61
2023-02-06 1314 5246000 1490 53907600 10.25 10.35 10.20 10.25 0.00 0% 10.25 328 10.30 1632 36.61
2023-02-07 1314 8687000 2180 89623650 10.25 10.35 10.25 10.35 0.10 0.98% 10.30 282 10.35 2082 36.96
2023-02-08 1314 6856891 1958 70802769 10.40 10.40 10.25 10.35 0.00 0% 10.30 167 10.35 921 36.96
2023-02-09 1314 5621000 1576 57839100 10.35 10.35 10.20 10.25 0.10 -0.97% 10.20 1310 10.25 47 36.61
2023-02-10 1314 7556728 2017 76524781 10.30 10.30 10.05 10.10 0.15 -1.46% 10.10 583 10.15 367 36.07
2023-02-13 1314 5634000 1142 57027850 10.20 10.20 10.05 10.15 0.05 0.5% 10.10 524 10.20 900 36.25
2023-02-14 1314 6503000 1354 66525950 10.20 10.30 10.15 10.20 0.05 0.49% 10.20 477 10.25 254 36.43
2023-02-15 1314 4723000 1234 48214350 10.20 10.30 10.15 10.15 0.05 -0.49% 10.15 560 10.20 166 36.25
2023-02-16 1314 4137000 1132 42140900 10.15 10.25 10.15 10.20 0.05 0.49% 10.20 72 10.25 933 36.43
2023-02-17 1314 8317000 1674 85267650 10.15 10.30 10.15 10.30 0.10 0.98% 10.25 487 10.30 1014 36.79
2023-02-20 1314 14805000 2938 154092850 10.35 10.45 10.35 10.45 0.15 1.46% 10.40 510 10.45 1681 37.32
2023-02-21 1314 7319000 1585 76031550 10.50 10.50 10.30 10.35 0.10 -0.96% 10.35 190 10.40 520 36.96
2023-02-22 1314 8580000 1686 88183650 10.30 10.35 10.20 10.30 0.05 -0.48% 10.25 594 10.30 159 36.79
2023-02-23 1314 8938000 2167 92924350 10.30 10.45 10.30 10.40 0.10 0.97% 10.35 1180 10.40 263 37.14
2023-02-24 1314 6890390 1879 70730767 10.40 10.40 10.20 10.20 0.20 -1.92% 10.20 2266 10.25 1 36.43
2023-03-01 1314 7245000 1595 73579350 10.20 10.25 10.10 10.10 0.10 -0.98% 10.10 2717 10.15 200 36.07
2023-03-02 1314 4958000 1130 50474400 10.15 10.25 10.10 10.20 0.10 0.99% 10.20 161 10.25 897 36.43
2023-03-03 1314 7764904 1617 79226529 10.20 10.30 10.15 10.20 0.00 0% 10.20 717 10.25 36 36.43
2023-03-06 1314 10611000 1912 109713200 10.25 10.40 10.25 10.35 0.15 1.47% 10.30 1598 10.35 97 36.96
2023-03-07 1314 6868000 1673 71160850 10.35 10.40 10.35 10.40 0.05 0.48% 10.35 542 10.40 3416 37.14
2023-03-08 1314 5573000 1499 57632500 10.35 10.40 10.30 10.35 0.05 -0.48% 10.30 1090 10.35 464 36.96
2023-03-09 1314 8842000 1831 91002550 10.35 10.40 10.20 10.25 0.10 -0.97% 10.25 181 10.30 496 36.61
2023-03-10 1314 10385000 2070 105309250 10.20 10.20 10.10 10.10 0.15 -1.46% 10.10 2489 10.15 270 36.07
2023-03-13 1314 12882000 2558 129223370 10.10 10.15 9.90 10.10 0.00 0% 10.05 629 10.10 417 36.07
2023-03-14 1314 11770000 2661 117785570 10.10 10.10 9.98 9.98 0.12 -1.19% 9.98 347 9.99 62 35.64
2023-03-15 1314 15033000 3732 149792870 9.98 10.05 9.91 9.91 0.07 -0.7% 9.91 110 9.92 26 35.39
2023-03-16 1314 15664000 4204 153206210 9.90 9.91 9.70 9.71 0.20 -2.02% 9.71 3 9.73 2 161.83
2023-03-17 1314 7168000 1939 70734010 9.80 9.94 9.79 9.88 0.17 1.75% 9.88 275 9.89 145 164.67
2023-03-20 1314 6940000 1572 69382760 9.95 10.05 9.95 10.00 0.12 1.21% 10.00 57 10.05 1154 166.67
2023-03-21 1314 5792000 1390 58020170 10.10 10.10 9.98 9.99 0.01 -0.1% 9.99 333 10.00 56 166.50
2023-03-22 1314 5535000 1356 55348510 10.05 10.05 9.99 9.99 0.00 0% 9.98 946 9.99 37 166.50
2023-03-23 1314 4327000 1421 43192540 9.96 10.00 9.96 9.98 0.01 -0.1% 9.98 1 9.99 54 166.33
2023-03-24 1314 5739000 1382 57292310 10.00 10.05 9.97 9.97 0.01 -0.1% 9.97 52 9.98 62 166.17
2023-03-27 1314 5844000 1807 58111230 9.97 9.99 9.92 9.92 0.05 -0.5% 9.92 47 9.93 7 165.33
2023-03-28 1314 3713000 1016 36860920 9.94 9.97 9.90 9.93 0.01 0.1% 9.92 9 9.93 85 165.50
2023-03-29 1314 3269000 992 32441120 9.97 9.97 9.90 9.91 0.02 -0.2% 9.91 121 9.92 6 165.17
2023-03-30 1314 6157000 1770 60901360 9.95 9.95 9.86 9.87 0.04 -0.4% 9.87 173 9.88 276 164.50
2023-03-31 1314 5688000 1650 56143050 9.90 9.90 9.85 9.85 0.02 -0.2% 9.85 425 9.86 1 164.17
2023-04-06 1314 5883000 1760 58169300 9.88 9.94 9.85 9.86 0.01 0.1% 9.86 393 9.88 3 164.33
2023-04-07 1314 4792000 1265 47275340 9.88 9.90 9.85 9.86 0.00 0% 9.86 22 9.87 47 164.33
2023-04-10 1314 6098000 1452 60360670 9.87 9.92 9.87 9.92 0.06 0.61% 9.91 247 9.92 9 165.33
2023-04-11 1314 9980000 2390 99626330 9.94 10.05 9.91 9.98 0.06 0.6% 9.97 199 9.98 9 166.33
2023-04-12 1314 9077000 2132 90849230 9.98 10.05 9.98 10.05 0.07 0.7% 10.00 1641 10.05 1716 167.50
2023-04-13 1314 31314708 6477 319339547 10.05 10.30 10.00 10.15 0.10 1% 10.10 1612 10.15 162 169.17
2023-04-14 1314 11291000 2217 114802550 10.25 10.25 10.10 10.15 0.00 0% 10.15 57 10.20 1804 169.17
2023-04-17 1314 10202000 2026 103212500 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 38 10.15 948 168.33
2023-04-18 1314 8964000 1944 90912250 10.15 10.20 10.10 10.10 0.00 0% 10.10 393 10.15 908 168.33
2023-04-19 1314 8192000 1983 82949000 10.15 10.20 10.05 10.10 0.00 0% 10.10 282 10.15 1367 168.33
2023-04-20 1314 20326000 3729 207665150 10.15 10.30 10.05 10.20 0.10 0.99% 10.20 968 10.25 598 170.00
2023-04-21 1314 11834699 2580 120505433 10.25 10.30 10.10 10.15 0.05 -0.49% 10.10 1414 10.15 519 169.17
2023-04-24 1314 6028000 1292 61289050 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 199 10.20 706 170.00
2023-04-25 1314 25980000 5055 267133650 10.25 10.45 10.10 10.10 0.10 -0.98% 10.10 746 10.15 405 168.33
2023-04-26 1314 8302000 2114 83941650 10.10 10.20 10.00 10.20 0.10 0.99% 10.15 79 10.20 903 170.00
2023-04-27 1314 4262000 1340 43193150 10.20 10.20 10.10 10.10 0.10 -0.98% 10.05 1456 10.10 18 168.33
2023-04-28 1314 6295000 1321 63689900 10.15 10.20 10.05 10.10 0.00 0% 10.10 246 10.15 649 168.33
2023-05-02 1314 13257000 2607 133178050 10.10 10.15 10.00 10.05 0.05 -0.5% 10.00 2171 10.05 228 167.50
2023-05-03 1314 10750000 1777 107535530 10.05 10.10 9.99 10.00 0.05 -0.5% 9.99 517 10.00 46 166.67
2023-05-04 1314 9120000 1611 91502950 10.00 10.10 10.00 10.00 0.00 0% 10.00 2537 10.05 218 166.67
2023-05-05 1314 5150384 1289 51630526 10.00 10.10 10.00 10.00 0.00 0% 10.00 760 10.05 376 166.67
2023-05-08 1314 9346000 2450 93297430 10.05 10.05 9.95 9.95 0.05 -0.5% 9.95 680 9.96 109 165.83
2023-05-09 1314 11141000 3201 110351730 9.91 9.95 9.86 9.86 0.09 -0.9% 9.86 348 9.88 1 164.33
2023-05-10 1314 7344000 1982 72439950 9.87 9.90 9.83 9.88 0.02 0.2% 9.88 26 9.89 74 164.67
2023-05-11 1314 11946000 3524 116837530 9.90 9.90 9.73 9.75 0.13 -1.32% 9.75 16 9.76 67 162.50
2023-05-12 1314 11199000 3088 108360270 9.75 9.76 9.62 9.71 0.04 -0.41% 9.71 100 9.72 33 161.83
2023-05-15 1314 11383551 2998 112231710 9.72 9.97 9.72 9.81 0.10 1.03% 9.81 149 9.82 12 163.50
2023-05-16 1314 7027000 2043 69168510 9.82 9.89 9.77 9.87 0.06 0.61% 9.86 49 9.87 34 0.00
2023-05-17 1314 7321464 3048 72202293 9.82 9.89 9.82 9.88 0.01 0.1% 9.87 26 9.88 129 0.00
2023-05-18 1314 7460000 2137 73561520 9.88 9.89 9.84 9.84 0.04 -0.4% 9.84 126 9.85 109 0.00
2023-05-19 1314 8981000 2635 88035480 9.88 9.88 9.77 9.77 0.07 -0.71% 9.76 285 9.77 2 0.00
2023-05-22 1314 9275000 2146 90573470 9.76 9.80 9.74 9.77 0.00 0% 9.76 35 9.77 68 0.00
2023-05-23 1314 7288000 1771 71800250 9.80 9.90 9.80 9.85 0.08 0.82% 9.85 51 9.86 80 0.00
2023-05-24 1314 5236000 1684 51784100 9.86 9.92 9.83 9.91 0.06 0.61% 9.90 122 9.91 9 0.00
2023-05-25 1314 5243000 1374 51785940 9.91 9.91 9.86 9.86 0.05 -0.5% 9.86 406 9.87 51 0.00
2023-05-26 1314 11058000 3067 108143460 9.86 9.86 9.75 9.75 0.11 -1.12% 9.75 1200 9.76 26 0.00
2023-05-29 1314 12549000 2748 122273530 9.80 9.80 9.71 9.72 0.03 -0.31% 9.72 59 9.73 120 0.00
2023-05-30 1314 5687000 1802 55222720 9.75 9.75 9.69 9.70 0.02 -0.21% 9.70 730 9.71 37 0.00
2023-05-31 1314 12039000 2972 117567030 9.71 9.80 9.69 9.80 0.10 1.03% 9.80 154 9.81 249 0.00
2023-06-01 1314 7726037 2182 75725361 9.81 9.84 9.77 9.78 0.02 -0.2% 9.77 351 9.78 59 0.00
2023-06-02 1314 8244000 1745 80690240 9.80 9.81 9.76 9.78 0.00 0% 9.78 255 9.79 105 0.00
2023-06-05 1314 22582000 4280 224646290 9.81 10.05 9.81 10.00 0.22 2.25% 9.99 1419 10.00 45 0.00
2023-06-06 1314 15891624 2917 159037665 10.00 10.10 9.95 9.98 0.02 -0.2% 9.97 413 9.98 25 0.00
2023-06-07 1314 9290450 2542 92930822 10.00 10.05 9.98 9.99 0.01 0.1% 9.99 362 10.00 128 0.00
2023-06-08 1314 9099000 1708 90948220 10.05 10.05 9.97 9.98 0.01 -0.1% 9.97 278 9.98 114 0.00
2023-06-09 1314 9026000 2159 89846690 10.00 10.00 9.92 9.94 0.04 -0.4% 9.94 36 9.95 15 0.00
2023-06-12 1314 7110000 1907 70410330 9.96 9.98 9.87 9.89 0.05 -0.5% 9.89 35 9.90 43 0.00
2023-06-13 1314 8197000 2198 80833760 9.89 9.89 9.84 9.86 0.03 -0.3% 9.86 235 9.87 182 0.00
2023-06-14 1314 10053000 2349 98841750 9.85 9.87 9.81 9.83 0.03 -0.3% 9.83 60 9.84 149 0.00
2023-06-15 1314 5907000 1663 58064730 9.86 9.87 9.81 9.82 0.01 -0.1% 9.82 35 9.83 179 0.00
2023-06-16 1314 10373052 2719 102461791 9.83 9.95 9.82 9.84 0.02 0.2% 9.84 71 9.87 1 0.00
2023-06-19 1314 4586000 1258 45270470 9.86 9.90 9.85 9.87 0.03 0.3% 9.87 101 9.88 313 0.00
2023-06-20 1314 4767000 1239 47033060 9.89 9.89 9.84 9.87 0.00 0% 9.86 107 9.87 102 0.00
2023-06-21 1314 6215000 1734 61320650 9.88 9.89 9.85 9.88 0.01 0.1% 9.87 49 9.88 41 0.00
2023-06-26 1314 4777000 1335 47157800 9.88 9.90 9.85 9.86 0.02 -0.2% 9.85 205 9.86 86 0.00
2023-06-27 1314 8639000 2219 84742530 9.83 9.85 9.78 9.78 0.08 -0.81% 9.78 267 9.79 86 0.00
2023-06-28 1314 5938000 1740 58029040 9.80 9.82 9.75 9.76 0.02 -0.2% 9.76 31 9.77 93 0.00
2023-06-29 1314 6151000 1509 60084730 9.79 9.80 9.75 9.76 0.00 0% 9.75 525 9.76 15 0.00
2023-06-30 1314 5884000 1672 57595620 9.77 9.83 9.74 9.80 0.04 0.41% 9.80 283 9.81 53 0.00
2023-07-03 1314 8296000 1904 81344600 9.85 9.85 9.78 9.79 0.01 -0.1% 9.78 332 9.79 168 0.00
2023-07-04 1314 12230000 2924 119089340 9.80 9.81 9.70 9.73 0.06 -0.61% 9.73 30 9.74 70 0.00
2023-07-05 1314 10405000 2916 101041400 9.75 9.76 9.68 9.68 0.05 -0.51% 9.68 1114 9.69 33 0.00
2023-07-06 1314 11256000 3385 108409460 9.68 9.68 9.60 9.62 0.06 -0.62% 9.61 99 9.62 37 0.00
2023-07-07 1314 10337000 3173 98306540 9.62 9.62 9.47 9.52 0.10 -1.04% 9.52 87 9.53 38 0.00
2023-07-10 1314 5318000 1665 50787410 9.54 9.59 9.52 9.57 0.05 0.53% 9.56 119 9.57 22 0.00
2023-07-11 1314 4966000 1606 47520990 9.59 9.61 9.55 9.55 0.02 -0.21% 9.55 198 9.56 5 0.00
2023-07-12 1314 10480000 2870 99347510 9.55 9.58 9.44 9.45 0.10 -1.05% 9.45 157 9.46 83 0.00
2023-07-13 1314 12716000 3633 119188480 9.45 9.47 9.33 9.35 0.10 -1.06% 9.34 151 9.35 154 0.00
2023-07-14 1314 7541000 2282 70594900 9.36 9.40 9.33 9.35 0.00 0% 9.34 244 9.35 173 0.00
2023-07-18 1314 12217000 3010 115451030 9.40 9.55 9.39 9.39 0.00 0.43% 9.39 351 9.40 22 0.00
2023-07-19 1314 9467000 2340 88651660 9.46 9.46 9.31 9.31 0.08 -0.85% 9.31 168 9.32 19 0.00
2023-07-20 1314 4474000 1126 41881210 9.32 9.40 9.32 9.36 0.05 0.54% 9.36 36 9.37 34 0.00
2023-07-21 1314 5442000 1554 51178850 9.39 9.44 9.37 9.39 0.03 0.32% 9.38 320 9.39 9 0.00
2023-07-24 1314 7726000 2377 71761240 9.43 9.43 9.26 9.26 0.13 -1.38% 9.26 535 9.27 63 0.00
2023-07-25 1314 9285000 2749 85728600 9.26 9.30 9.21 9.25 0.01 -0.11% 9.25 122 9.26 203 0.00
2023-07-27 1314 13145000 3099 123879430 9.30 9.50 9.28 9.49 0.23 2.59% 9.48 178 9.49 417 0.00
2023-07-28 1314 7763000 2314 73027310 9.49 9.50 9.37 9.38 0.11 -1.16% 9.38 42 9.39 58 0.00
2023-07-31 1314 13689000 2466 129351820 9.41 9.54 9.38 9.39 0.01 0.11% 9.39 163 9.41 3 0.00
2023-08-01 1314 4424000 1201 41723240 9.46 9.47 9.40 9.42 0.03 0.32% 9.41 298 9.42 46 0.00
2023-08-02 1314 49669000 9189 480813810 9.48 9.80 9.41 9.66 0.24 2.55% 9.66 2309 9.67 300 0.00
2023-08-04 1314 14641000 2892 140463670 9.60 9.74 9.49 9.74 0.08 0.83% 9.73 5 9.74 352 0.00
2023-08-07 1314 11593000 2391 112253250 9.77 9.77 9.62 9.65 0.09 -0.92% 9.65 130 9.66 212 0.00
2023-08-08 1314 7134000 1810 68246730 9.62 9.62 9.54 9.56 0.09 -0.93% 9.55 1083 9.56 23 0.00
2023-08-09 1314 4941487 1461 47148762 9.56 9.61 9.51 9.52 0.04 -0.42% 9.52 107 9.53 64 0.00
2023-08-10 1314 7651000 1794 72283020 9.54 9.55 9.40 9.41 0.11 -1.16% 9.41 131 9.42 164 0.00
2023-08-11 1314 4324000 1391 40927750 9.50 9.51 9.42 9.45 0.04 0.43% 9.45 74 9.46 38 0.00
2023-08-14 1314 6971000 1814 65083320 9.47 9.48 9.29 9.32 0.13 -1.38% 9.32 36 9.33 126 0.00
2023-08-15 1314 4211000 1565 39154760 9.36 9.37 9.27 9.28 0.04 -0.43% 9.28 36 9.29 30 0.00
2023-08-16 1314 7352000 2171 67584990 9.26 9.27 9.16 9.21 0.07 -0.75% 9.20 10 9.21 163 0.00
2023-08-17 1314 10514000 2300 96167480 9.21 9.24 9.08 9.19 0.02 -0.22% 9.19 38 9.20 46 0.00
2023-08-18 1314 6764000 1447 62569080 9.18 9.32 9.16 9.28 0.09 0.98% 9.26 39 9.28 139 0.00
2023-08-21 1314 4672000 1304 43161660 9.35 9.35 9.20 9.22 0.06 -0.65% 9.22 151 9.23 118 0.00
2023-08-22 1314 3255000 1035 30020150 9.23 9.26 9.19 9.23 0.01 0.11% 9.23 87 9.24 41 0.00
2023-08-23 1314 4685000 1322 43106430 9.23 9.23 9.18 9.20 0.03 -0.33% 9.19 174 9.20 26 0.00
2023-08-24 1314 5775000 1269 53508460 9.22 9.30 9.20 9.27 0.07 0.76% 9.27 1 9.28 110 0.00
2023-08-25 1314 4411000 964 41034150 9.27 9.35 9.25 9.28 0.01 0.11% 9.28 184 9.29 89 0.00
2023-08-28 1314 4358000 1104 40723850 9.37 9.38 9.29 9.33 0.05 0.54% 9.33 3 9.34 88 0.00
2023-08-29 1314 3207000 898 29820350 9.33 9.34 9.28 9.30 0.03 -0.32% 9.30 31 9.31 3 0.00
2023-08-30 1314 3692000 923 34537680 9.33 9.40 9.30 9.40 0.10 1.08% 9.39 3 9.40 65 0.00
2023-08-31 1314 7214000 1654 68162440 9.40 9.49 9.36 9.44 0.04 0.43% 9.44 180 9.46 135 0.00
2023-09-01 1314 7862000 1994 75117500 9.45 9.62 9.44 9.54 0.10 1.06% 9.54 105 9.55 13 0.00
2023-09-04 1314 14429000 3143 139418880 9.58 9.73 9.55 9.69 0.15 1.57% 9.68 21 9.69 18 0.00
2023-09-05 1314 7572000 2205 73304090 9.72 9.75 9.63 9.63 0.06 -0.62% 9.62 107 9.63 144 0.00
2023-09-06 1314 5998997 1831 57465290 9.66 9.67 9.54 9.54 0.09 -0.93% 9.54 4 9.55 65 0.00
2023-09-07 1314 5079000 1148 48234920 9.53 9.55 9.46 9.46 0.08 -0.84% 9.46 210 9.47 49 0.00
2023-09-08 1314 3343000 1049 31759640 9.54 9.54 9.47 9.49 0.03 0.32% 9.48 120 9.49 10 0.00
2023-09-11 1314 3852000 1150 36395510 9.50 9.50 9.42 9.43 0.06 -0.63% 9.42 388 9.43 15 0.00
2023-09-12 1314 6534000 1683 62460050 9.51 9.66 9.51 9.52 0.09 0.95% 9.52 68 9.53 78 0.00
2023-09-13 1314 15290000 3342 148076470 9.59 9.76 9.55 9.70 0.18 1.89% 9.69 135 9.70 74 0.00
2023-09-14 1314 15121000 3437 148248640 9.80 9.88 9.75 9.78 0.08 0.82% 9.78 130 9.79 168 0.00
2023-09-15 1314 13381000 2553 131274090 9.85 9.92 9.73 9.73 0.05 -0.51% 9.73 116 9.76 142 0.00
2023-09-18 1314 4929000 1349 47839410 9.69 9.77 9.68 9.70 0.03 -0.31% 9.70 4 9.71 52 0.00
2023-09-19 1314 3277000 965 31841510 9.71 9.75 9.70 9.71 0.01 0.1% 9.70 71 9.71 71 0.00
2023-09-20 1314 6043000 1319 58400350 9.73 9.74 9.63 9.63 0.08 -0.82% 9.63 219 9.64 112 0.00
2023-09-21 1314 9087000 1922 86514060 9.63 9.63 9.44 9.47 0.16 -1.66% 9.47 196 9.50 1 0.00
2023-09-22 1314 4392000 1235 41610910 9.44 9.52 9.44 9.47 0.00 0% 9.46 273 9.47 83 0.00
2023-09-25 1314 4051000 904 38547850 9.49 9.56 9.47 9.53 0.06 0.63% 9.53 26 9.54 89 0.00
2023-09-26 1314 4770000 1392 45101960 9.52 9.52 9.43 9.43 0.10 -1.05% 9.43 98 9.44 136 0.00
2023-09-27 1314 8036000 2132 75129560 9.41 9.43 9.31 9.31 0.12 -1.27% 9.31 395 9.32 114 0.00
2023-09-28 1314 3679000 848 34459440 9.33 9.40 9.32 9.38 0.07 0.75% 9.38 83 9.39 122 0.00
2023-10-02 1314 3330000 878 31249170 9.42 9.42 9.36 9.36 0.02 -0.21% 9.36 88 9.38 7 0.00
2023-10-03 1314 3455000 1000 32526010 9.42 9.47 9.38 9.39 0.03 0.32% 9.38 32 9.39 86 0.00
2023-10-04 1314 4375000 1393 40730360 9.37 9.37 9.28 9.29 0.10 -1.06% 9.29 13 9.30 111 0.00
2023-10-05 1314 7473000 785 69670750 9.31 9.35 9.31 9.32 0.03 0.32% 9.32 183 9.33 84 0.00
2023-10-06 1314 2231000 643 20856110 9.30 9.38 9.30 9.38 0.06 0.64% 9.37 2 9.38 73 0.00
2023-10-11 1314 5668000 1518 53185200 9.44 9.45 9.34 9.34 0.04 -0.43% 9.34 230 9.35 78 0.00
2023-10-12 1314 12729000 3536 121665100 9.45 9.63 9.42 9.60 0.26 2.78% 9.60 72 9.61 163 0.00
2023-10-13 1314 77109000 14691 770334020 9.64 10.10 9.64 10.05 0.45 4.69% 10.00 2677 10.05 586 0.00
2023-10-16 1314 132670000 23423 1391179850 10.25 10.70 10.15 10.35 0.30 2.99% 10.35 1304 10.40 900 0.00
2023-10-17 1314 50306000 8794 515464450 10.40 10.50 10.10 10.30 0.05 -0.48% 10.25 345 10.30 350 0.00
2023-10-18 1314 36635162 6285 371913276 10.25 10.35 10.00 10.20 0.10 -0.97% 10.15 780 10.20 855 0.00
2023-10-19 1314 22666000 4188 232757150 10.15 10.40 10.10 10.25 0.05 0.49% 10.20 685 10.25 109 0.00
2023-10-20 1314 17923000 3034 180850850 10.20 10.20 10.00 10.10 0.15 -1.46% 10.05 1308 10.10 308 0.00
2023-10-23 1314 14825000 3103 151727350 10.10 10.30 10.10 10.25 0.15 1.49% 10.20 799 10.25 75 0.00
2023-10-24 1314 17550000 2672 178950300 10.25 10.30 10.10 10.20 0.05 -0.49% 10.15 642 10.20 69 0.00
2023-10-25 1314 12628896 2583 129212117 10.20 10.35 10.15 10.20 0.00 0% 10.20 108 10.25 1421 0.00
2023-10-26 1314 11885000 2444 120332400 10.20 10.20 10.05 10.10 0.10 -0.98% 10.05 1792 10.10 15 0.00
2023-10-27 1314 12933677 2445 131517323 10.10 10.25 10.10 10.15 0.05 0.5% 10.15 789 10.20 207 0.00
2023-10-30 1314 11909000 2061 121848700 10.25 10.30 10.15 10.25 0.10 0.99% 10.20 1397 10.25 627 0.00
2023-10-31 1314 14844000 2327 151526200 10.30 10.35 10.10 10.15 0.10 -0.98% 10.10 2108 10.15 71 0.00
2023-11-01 1314 28414000 4620 293479150 10.25 10.45 10.20 10.30 0.15 1.48% 10.30 266 10.35 537 0.00
2023-11-02 1314 14943000 2289 154314700 10.40 10.45 10.25 10.25 0.05 -0.49% 10.25 1497 10.30 221 0.00
2023-11-03 1314 11262000 1957 115390300 10.35 10.35 10.20 10.20 0.05 -0.49% 10.20 1148 10.25 136 0.00
2023-11-06 1314 9360000 1531 96019600 10.30 10.35 10.20 10.25 0.05 0.49% 10.25 210 10.30 3189 0.00
2023-11-07 1314 8363000 1500 85470900 10.25 10.30 10.15 10.15 0.10 -0.98% 10.15 2339 10.20 89 0.00
2023-11-08 1314 14198000 2783 143264450 10.15 10.20 10.05 10.05 0.10 -0.99% 10.00 2535 10.05 219 0.00
2023-11-09 1314 28214000 6431 275658800 9.90 9.96 9.70 9.74 0.31 -3.08% 9.74 324 9.75 52 0.00
2023-11-10 1314 8936000 1958 86813330 9.74 9.77 9.68 9.71 0.03 -0.31% 9.71 85 9.72 65 0.00
2023-11-13 1314 9885000 2248 95842340 9.73 9.77 9.65 9.67 0.04 -0.41% 9.67 43 9.68 85 0.00
2023-11-14 1314 6428000 1672 62511260 9.71 9.80 9.66 9.78 0.11 1.14% 9.77 8 9.78 30 0.00
2023-11-15 1314 11181000 2625 110301140 9.81 9.93 9.80 9.90 0.12 1.23% 9.90 246 9.91 129 0.00
2023-11-16 1314 11213000 2348 112048870 9.93 10.05 9.93 10.00 0.10 1.01% 9.99 195 10.00 36 0.00
2023-11-17 1314 6152000 1264 61543100 10.00 10.05 9.99 10.00 0.00 0% 9.99 51 10.00 69 0.00
2023-11-20 1314 7327000 1728 72924370 10.05 10.05 9.90 9.90 0.10 -1% 9.90 352 9.91 223 0.00
2023-11-21 1314 8426000 1746 84140560 9.99 10.05 9.93 9.93 0.03 0.3% 9.93 79 9.95 14 0.00
2023-11-22 1314 3118000 922 31075740 9.94 10.00 9.94 9.95 0.02 0.2% 9.95 62 9.96 11 0.00
2023-11-23 1314 5400000 1473 53516370 9.98 9.98 9.87 9.90 0.05 -0.5% 9.90 1 9.91 68 0.00
2023-11-24 1314 6032000 1655 59493710 9.94 9.94 9.82 9.84 0.06 -0.61% 9.83 101 9.84 31 0.00
2023-11-27 1314 4670000 1436 45939570 9.85 9.93 9.79 9.79 0.05 -0.51% 9.79 291 9.80 22 0.00
2023-11-28 1314 7491000 1693 74260610 9.82 9.97 9.81 9.95 0.16 1.63% 9.95 149 9.96 151 0.00
2023-11-29 1314 7810000 1657 77481830 10.00 10.00 9.85 9.86 0.09 -0.9% 9.86 269 9.87 88 0.00
2023-11-30 1314 6537000 1448 64281400 9.88 9.92 9.80 9.81 0.05 -0.51% 9.81 264 9.83 44 0.00
2023-12-01 1314 4762000 1477 46875580 9.85 9.91 9.80 9.80 0.01 -0.1% 9.80 342 9.81 43 0.00
2023-12-04 1314 6002000 1804 58884280 9.82 9.85 9.79 9.81 0.01 0.1% 9.81 179 9.82 176 0.00
2023-12-05 1314 8699000 2207 84825680 9.80 9.81 9.72 9.74 0.07 -0.71% 9.73 294 9.74 10 0.00
2023-12-06 1314 5217000 1448 50868950 9.76 9.78 9.73 9.73 0.01 -0.1% 9.73 8 9.74 353 0.00
2023-12-07 1314 7869000 2396 76331050 9.74 9.80 9.66 9.67 0.06 -0.62% 9.67 86 9.68 11 0.00
2023-12-08 1314 3367000 1291 32631800 9.70 9.72 9.67 9.68 0.01 0.1% 9.68 194 9.69 42 0.00
2023-12-11 1314 6697000 1656 64601810 9.68 9.68 9.63 9.66 0.02 -0.21% 9.66 23 9.67 79 0.00
2023-12-12 1314 8401000 2282 81022370 9.64 9.74 9.61 9.62 0.04 -0.41% 9.62 95 9.63 24 0.00
2023-12-13 1314 15810000 3467 154438490 9.67 9.90 9.61 9.80 0.18 1.87% 9.80 371 9.81 82 0.00
2023-12-14 1314 9248000 2363 90668370 9.80 9.89 9.75 9.76 0.04 -0.41% 9.76 102 9.78 26 0.00
2023-12-15 1314 11192000 2357 110151960 9.76 9.88 9.76 9.84 0.08 0.82% 9.83 43 9.84 130 0.00
2023-12-18 1314 8439000 1894 83048130 9.86 9.92 9.78 9.78 0.06 -0.61% 9.78 87 9.79 233 0.00
2023-12-19 1314 7925000 1761 77059730 9.79 9.80 9.66 9.74 0.04 -0.41% 9.74 75 9.75 79 0.00
2023-12-20 1314 9202000 2102 90339750 9.80 9.88 9.75 9.88 0.14 1.44% 9.87 9 9.88 92 0.00
2023-12-21 1314 45610000 7530 457937470 9.82 10.20 9.78 9.99 0.11 1.11% 9.99 640 10.00 481 0.00
2023-12-22 1314 24742000 4920 243356420 10.00 10.05 9.76 9.77 0.22 -2.2% 9.77 259 9.78 3 0.00
2023-12-25 1314 12557000 2939 121720120 9.76 9.76 9.66 9.67 0.10 -1.02% 9.66 770 9.67 70 0.00
2023-12-26 1314 6701000 1803 65414350 9.69 9.81 9.69 9.75 0.08 0.83% 9.74 31 9.75 65 0.00
2023-12-27 1314 8336000 1810 82042150 9.78 9.88 9.78 9.82 0.07 0.72% 9.82 36 9.83 26 0.00
2023-12-28 1314 5338000 1359 52259890 9.82 9.84 9.77 9.77 0.05 -0.51% 9.77 410 9.79 61 0.00
2023-12-29 1314 4867000 1136 47504020 9.76 9.79 9.74 9.77 0.00 0% 9.77 103 9.78 17 0.00