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　　12.40
0
0%		12.55
0.15
1.21%		12.60
0.05
0.4%		12.65
0.05
0.4%		 　12.90
0.25
1.98%		12.85
-0.05
-0.39%		12.60
-0.25
-1.95%		12.60
0
0%		12.60
0
0%		 　12.50
-0.1
-0.79%		12.65
0.15
1.2%		 　　　　　　　　　　　12.65
0
0%		12.75
0.1
0.79%		12.65
2 月12.80
0.05
0.39%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		 　12.80
0
0%		12.90
0.1
0.78%		13.40
0.5
3.88%		12.80
-0.6
-4.48%		12.90
0.1
0.78%		 　12.90
0
0%		13.00
0.1
0.78%		12.90
-0.1
-0.77%		13.00
0.1
0.78%		13.00
0
0%		 　13.00
0
0%		13.00
0
0%		13.30
0.3
2.31%		13.35
0.05
0.38%		13.40
0.05
0.37%		 13.1
3 月　13.45
0.05
0.37%		13.25
-0.2
-1.49%		 　13.50
0.25
1.89%		13.45
-0.05
-0.37%		13.45
0
0%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		 　12.95
-0.35
-2.63%		12.70
-0.25
-1.93%		12.70
0
0%		12.35
-0.35
-2.76%		12.50
0.15
1.21%		 　12.30
-0.2
-1.6%		12.55
0.25
2.03%		12.50
-0.05
-0.4%		12.55
0.05
0.4%		12.60
0.05
0.4%		 　12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.55
0.15
1.21%		12.50
-0.05
-0.4%		12.81
4 月 　　　　12.60
0.1
0.8%		12.50
-0.1
-0.79%		 　12.50
0
0%		12.35
-0.15
-1.2%		12.40
0.05
0.4%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		 　12.50
0.1
0.81%		12.55
0.05
0.4%		12.45
-0.1
-0.8%		12.45
0
0%		13.65
1.2
9.64%		 　13.40
-0.25
-1.83%		12.45
-0.95
-7.09%		12.50
0.05
0.4%		12.80
0.3
2.4%		13.25
0.45
3.52%		 12.73
5 月　13.10
-0.15
-1.13%		12.90
-0.2
-1.53%		12.75
-0.15
-1.16%		12.55
-0.2
-1.57%		 　12.35
-0.2
-1.59%		12.30
-0.05
-0.4%		12.30
0
0%		11.90
-0.4
-3.25%		12.05
0.15
1.26%		 　12.15
0.1
0.83%		12.15
0
0%		12.30
0.15
1.23%		12.15
-0.15
-1.22%		12.05
-0.1
-0.82%		 　12.25
0.2
1.66%		12.35
0.1
0.82%		12.30
-0.05
-0.4%		12.30
0
0%		12.15
-0.15
-1.22%		 　12.30
0.15
1.23%		12.20
-0.1
-0.81%		12.25
0.05
0.41%		12.31
6 月12.50
0.25
2.04%		12.50
0
0%		 　12.60
0.1
0.8%		12.60
0
0%		12.50
-0.1
-0.79%		12.50
0
0%		12.65
0.15
1.2%		 　12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		12.70
0.15
1.2%		12.85
0.15
1.18%		12.95
0.1
0.78%		 　13.00
0.05
0.39%		12.80
-0.2
-1.54%		12.90
0.1
0.78%		 　　　13.00
0.1
0.78%		12.95
-0.05
-0.38%		12.75
-0.2
-1.54%		13.05
0.3
2.35%		12.75
-0.3
-2.3%		 12.74
7 月　　12.65
-0.1
-0.78%		12.50
-0.15
-1.19%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.30
-0.1
-0.81%		 　12.30
0
0%		12.55
0.25
2.03%		12.30
-0.25
-1.99%		12.30
0
0%		12.25
-0.05
-0.41%		 　　12.15
-0.1
-0.82%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.05
-0.1
-0.82%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		 12.45
0.4
3.32%		12.30
-0.15
-1.2%		 12.50
0.2
1.63%		12.31
8 月12.45
-0.05
-0.4%		12.20
-0.25
-2.01%		 12.25
0.05
0.41%		 　12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.00
-0.2
-1.64%		12.00
0
0%		 　11.80
-0.2
-1.67%		11.90
0.1
0.85%		11.75
-0.15
-1.26%		11.75
0
0%		11.75
0
0%		 　11.65
-0.1
-0.85%		11.65
0
0%		11.60
-0.05
-0.43%		11.60
0
0%		11.60
0
0%		 　11.60
0
0%		11.65
0.05
0.43%		11.65
0
0%		11.65
0
0%		11.87
9 月11.70
0.05
0.43%		 　11.70
0
0%		11.75
0.05
0.43%		11.60
-0.15
-1.28%		11.65
0.05
0.43%		11.70
0.05
0.43%		 　11.50
-0.2
-1.71%		11.55
0.05
0.43%		11.70
0.15
1.3%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		 　11.65
-0.05
-0.43%		11.65
0
0%		11.65
0
0%		11.60
-0.05
-0.43%		11.60
0
0%		 　11.65
0.05
0.43%		11.65
0
0%		11.70
0.05
0.43%		11.75
0.05
0.43%		 11.65
10 月　11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.60
0
0%		11.65
0.05
0.43%		11.85
0.2
1.72%		 　　　11.90
0.05
0.42%		12.00
0.1
0.84%		11.90
-0.1
-0.83%		 　11.85
-0.05
-0.42%		11.65
-0.2
-1.69%		11.65
0
0%		12.10
0.45
3.86%		12.10
0
0%		 　11.90
-0.2
-1.65%		12.05
0.15
1.26%		12.05
0
0%		12.10
0.05
0.41%		12.10
0
0%		 　12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		11.89
11 月12.05
0.05
0.42%		12.10
0.05
0.41%		12.15
0.05
0.41%		 　12.25
0.1
0.82%		12.25
0
0%		12.30
0.05
0.41%		12.30
0
0%		12.25
-0.05
-0.41%		 　12.10
-0.15
-1.22%		12.30
0.2
1.65%		12.20
-0.1
-0.81%		12.35
0.15
1.23%		12.35
0
0%		 　12.30
-0.05
-0.4%		12.40
0.1
0.81%		12.35
-0.05
-0.4%		12.35
0
0%		12.20
-0.15
-1.21%		 　12.20
0
0%		12.30
0.1
0.82%		12.30
0
0%		12.30
0
0%		 12.25
12 月12.30
0
0%		 　12.40
0.1
0.81%		12.40
0
0%		12.50
0.1
0.81%		12.45
-0.05
-0.4%		12.45
0
0%		 　12.45
0
0%		12.45
0
0%		12.40
-0.05
-0.4%		12.65
0.25
2.02%		12.95
0.3
2.37%		 　12.85
-0.1
-0.77%		12.85
0
0%		12.80
-0.05
-0.39%		13.00
0.2
1.56%		13.00
0
0%		 　12.70
-0.3
-2.31%		13.00
0.3
2.36%		13.00
0
0%		12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		　　12.67

說明:最高漲幅:9.64%最低跌幅:-7.09% 最高價:13.65最低價:11.50平均價:12.41,灰色底表示週末,漲115天(15.7)元,跌119天(-16.05)元,平盤66天
10%=1,4%=3,3%=2,2%=21,1%=42,0%=112,-0%=1,-1%=1,-2%=4,-3%=25,-4%=44,-5%=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
2023-01-03 9902 89000 44 1107000 12.45 12.50 12.40 12.40 0.15 0% 12.40 6 12.45 2 0.00
2023-01-04 9902 65000 36 810750 12.35 12.65 12.35 12.55 0.15 1.21% 12.45 4 12.55 6 0.00
2023-01-05 9902 63000 26 789950 12.50 12.60 12.50 12.60 0.05 0.4% 12.55 2 12.60 1 0.00
2023-01-06 9902 46000 27 576900 12.50 12.65 12.50 12.65 0.05 0.4% 12.60 2 12.65 8 0.00
2023-01-09 9902 1107000 360 14236550 12.75 13.05 12.65 12.90 0.25 1.98% 12.70 21 12.90 30 0.00
2023-01-10 9902 183000 84 2353800 12.80 13.00 12.70 12.85 0.05 -0.39% 12.75 3 12.85 20 0.00
2023-01-11 9902 143000 104 1810850 12.95 12.95 12.55 12.60 0.25 -1.95% 12.60 8 12.65 1 0.00
2023-01-12 9902 77000 56 964700 12.75 12.75 12.45 12.60 0.00 0% 12.60 1 12.65 5 0.00
2023-01-13 9902 44000 26 551900 12.50 12.70 12.45 12.60 0.00 0% 12.50 2 12.65 6 0.00
2023-01-16 9902 54000 32 674500 12.50 12.55 12.45 12.50 0.10 -0.79% 12.45 20 12.50 1 0.00
2023-01-17 9902 40000 25 502050 12.50 12.65 12.40 12.65 0.15 1.2% 12.55 4 12.65 5 0.00
2023-01-30 9902 81000 57 1028550 12.75 12.80 12.65 12.65 0.00 0% 12.65 5 12.70 6 0.00
2023-01-31 9902 114000 47 1449250 12.70 12.80 12.65 12.75 0.10 0.79% 12.65 15 12.75 3 0.00
2023-02-01 9902 96000 69 1226650 12.80 12.85 12.70 12.80 0.05 0.39% 12.80 6 12.85 28 0.00
2023-02-02 9902 90000 49 1151100 12.80 12.85 12.70 12.75 0.05 -0.39% 12.75 2 12.80 7 0.00
2023-02-03 9902 81000 56 1035550 12.80 12.80 12.75 12.80 0.05 0.39% 12.75 5 12.80 7 0.00
2023-02-06 9902 47000 37 602100 12.80 12.85 12.80 12.80 0.00 0% 12.80 11 12.85 25 0.00
2023-02-07 9902 257000 144 3305400 12.85 12.95 12.70 12.90 0.10 0.78% 12.85 12 12.90 13 0.00
2023-02-08 9902 1633000 692 21574800 12.90 13.45 12.90 13.40 0.50 3.88% 13.40 12 13.45 51 0.00
2023-02-09 9902 1272000 608 16724100 13.60 13.60 12.80 12.80 0.60 -4.48% 12.80 3 12.90 10 0.00
2023-02-10 9902 242000 111 3113800 12.80 12.95 12.80 12.90 0.10 0.78% 12.85 2 12.90 1 0.00
2023-02-13 9902 154000 79 1973250 12.80 12.90 12.75 12.90 0.00 0% 12.85 2 12.90 20 0.00
2023-02-14 9902 130000 68 1681350 12.90 13.00 12.85 13.00 0.10 0.78% 12.95 3 13.00 19 0.00
2023-02-15 9902 114000 64 1471000 13.00 13.00 12.85 12.90 0.10 -0.77% 12.90 3 12.95 17 0.00
2023-02-16 9902 95000 47 1226950 12.90 13.00 12.85 13.00 0.10 0.78% 12.95 2 13.00 37 0.00
2023-02-17 9902 144000 62 1869100 13.05 13.05 12.90 13.00 0.00 0% 12.90 22 13.00 22 0.00
2023-02-20 9902 245000 95 3178450 12.85 13.05 12.85 13.00 0.00 0% 12.95 4 13.00 34 0.00
2023-02-21 9902 114000 59 1473650 12.95 13.00 12.85 13.00 0.00 0% 12.95 2 13.00 35 0.00
2023-02-22 9902 857000 359 11428500 12.95 13.85 12.90 13.30 0.30 2.31% 13.25 1 13.30 60 0.00
2023-02-23 9902 451000 247 6027600 13.30 13.60 13.20 13.35 0.05 0.38% 13.30 10 13.35 23 0.00
2023-02-24 9902 299000 127 3950450 13.35 13.40 13.10 13.40 0.05 0.37% 13.40 1 13.45 14 0.00
2023-03-02 9902 212000 97 2848900 13.40 13.55 13.30 13.45 0.05 0.37% 13.45 7 13.50 16 0.00
2023-03-03 9902 221000 105 2951150 13.45 13.55 13.25 13.25 0.20 -1.49% 13.25 8 13.30 19 0.00
2023-03-06 9902 3671000 725 49891850 13.20 13.95 13.10 13.50 0.25 1.89% 13.50 6 13.55 39 0.00
2023-03-07 9902 267000 108 3586650 13.60 13.60 13.35 13.45 0.05 -0.37% 13.45 11 13.50 11 0.00
2023-03-08 9902 182000 103 2440900 13.35 13.50 13.30 13.45 0.00 0% 13.45 10 13.50 8 0.00
2023-03-09 9902 319000 122 4264350 13.50 13.50 13.25 13.35 0.10 -0.74% 13.30 16 13.35 1 0.00
2023-03-10 9902 506000 168 6653500 13.25 13.30 13.00 13.30 0.05 -0.37% 13.15 10 13.30 7 0.00
2023-03-13 9902 540000 235 6997850 13.00 13.10 12.90 12.95 0.35 -2.63% 12.90 6 12.95 6 0.00
2023-03-14 9902 428000 155 5484500 12.95 12.95 12.70 12.70 0.25 -1.93% 12.70 55 12.80 9 0.00
2023-03-15 9902 163000 79 2075950 12.80 12.85 12.70 12.70 0.00 0% 12.70 1 12.75 5 0.00
2023-03-16 9902 485000 187 6030050 12.70 12.70 12.25 12.35 0.35 -2.76% 12.30 64 12.40 4 0.00
2023-03-17 9902 78000 47 975550 12.35 12.60 12.35 12.50 0.15 1.21% 12.45 6 12.50 3 0.00
2023-03-20 9902 254000 86 3121300 12.30 12.45 12.25 12.30 0.20 -1.6% 12.30 14 12.35 8 0.00
2023-03-21 9902 100000 52 1249650 12.30 12.60 12.30 12.55 0.25 2.03% 12.45 10 12.55 8 0.00
2023-03-22 9902 48000 34 601950 12.40 12.60 12.40 12.50 0.05 -0.4% 12.50 1 12.55 14 0.00
2023-03-23 9902 45000 24 566750 12.65 12.65 12.55 12.55 0.05 0.4% 12.50 20 12.55 2 0.00
2023-03-24 9902 66000 23 829300 12.50 12.60 12.50 12.60 0.05 0.4% 12.55 49 12.60 2 0.00
2023-03-27 9902 158000 58 1977750 12.50 12.65 12.45 12.50 0.10 -0.79% 12.45 66 12.50 2 0.00
2023-03-28 9902 313000 62 3898100 12.50 12.55 12.40 12.45 0.05 -0.4% 12.45 8 12.50 6 0.00
2023-03-29 9902 119000 37 1478750 12.50 12.55 12.40 12.40 0.05 -0.4% 12.40 9 12.45 2 0.00
2023-03-30 9902 84000 37 1046050 12.40 12.55 12.40 12.55 0.15 1.21% 12.40 34 12.55 12 0.00
2023-03-31 9902 67000 27 839400 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 1 12.55 17 0.00
2023-04-06 9902 28000 22 351500 12.50 12.60 12.45 12.60 0.10 0.8% 12.55 10 12.65 20 0.00
2023-04-07 9902 63000 31 791200 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 3 12.55 10 0.00
2023-04-10 9902 92000 26 1150850 12.55 12.55 12.45 12.50 0.00 0% 12.50 7 12.55 2 0.00
2023-04-11 9902 134000 55 1660700 12.40 12.50 12.30 12.35 0.15 -1.2% 12.35 25 12.40 2 0.00
2023-04-12 9902 152000 57 1882600 12.40 12.55 12.35 12.40 0.05 0.4% 12.40 3 12.45 6 0.00
2023-04-13 9902 121000 59 1500950 12.40 12.50 12.30 12.50 0.10 0.81% 12.40 5 12.50 3 0.00
2023-04-14 9902 200000 75 2477850 12.50 12.50 12.30 12.40 0.10 -0.8% 12.40 2 12.45 10 0.00
2023-04-17 9902 88000 44 1099200 12.40 12.50 12.40 12.50 0.10 0.81% 12.50 2 12.55 20 0.00
2023-04-18 9902 60000 42 751200 12.55 12.55 12.50 12.55 0.05 0.4% 12.50 23 12.55 13 0.00
2023-04-19 9902 121000 59 1503750 12.55 12.55 12.30 12.45 0.10 -0.8% 12.45 6 12.50 2 0.00
2023-04-20 9902 219000 113 2745750 12.35 12.70 12.35 12.45 0.00 0% 12.40 46 12.50 6 0.00
2023-04-21 9902 7299000 1802 98486600 12.45 13.65 12.45 13.65 1.20 9.64% 13.65 22104 0.00 0 0.00
2023-04-24 9902 7423000 2545 101135000 13.70 14.05 13.30 13.40 0.25 -1.83% 13.40 7 13.50 36 0.00
2023-04-25 9902 2209000 910 28113350 13.20 13.25 12.40 12.45 0.95 -7.09% 12.45 9 12.50 8 0.00
2023-04-26 9902 666000 309 8369950 12.45 12.70 12.45 12.50 0.05 0.4% 12.45 72 12.50 13 0.00
2023-04-27 9902 1425000 665 18556650 12.60 13.30 12.50 12.80 0.30 2.4% 12.80 5 12.85 16 0.00
2023-04-28 9902 2169000 765 28761700 12.80 13.55 12.80 13.25 0.45 3.52% 13.20 23 13.25 22 0.00
2023-05-02 9902 893000 438 11795050 13.20 13.55 13.00 13.10 0.15 -1.13% 13.10 11 13.15 16 0.00
2023-05-03 9902 478000 252 6195800 13.20 13.20 12.90 12.90 0.20 -1.53% 12.85 48 12.90 10 0.00
2023-05-04 9902 720000 267 9244700 13.00 13.10 12.70 12.75 0.15 -1.16% 12.75 6 12.80 12 0.00
2023-05-05 9902 536000 215 6771300 12.85 12.85 12.55 12.55 0.20 -1.57% 12.55 43 12.60 10 0.00
2023-05-08 9902 815000 274 10184000 12.75 12.80 12.35 12.35 0.20 -1.59% 12.35 67 12.40 22 0.00
2023-05-09 9902 522000 241 6465250 12.55 12.65 12.25 12.30 0.05 -0.4% 12.30 21 12.35 6 0.00
2023-05-10 9902 223000 117 2752600 12.30 12.50 12.25 12.30 0.00 0% 12.30 7 12.35 11 0.00
2023-05-11 9902 569000 291 6855050 12.35 12.35 11.90 11.90 0.40 -3.25% 11.90 30 11.95 6 0.00
2023-05-12 9902 106000 62 1266500 11.80 12.05 11.80 12.05 0.15 1.26% 12.05 3 12.10 5 0.00
2023-05-15 9902 91000 52 1102050 12.20 12.20 12.00 12.15 0.10 0.83% 12.15 2 12.20 27 0.00
2023-05-16 9902 142000 87 1729200 12.15 12.25 12.15 12.15 0.00 0% 12.15 7 12.20 2 0.00
2023-05-17 9902 193751 144 2368360 12.20 12.35 12.05 12.30 0.15 1.23% 12.25 6 12.30 2 0.00
2023-05-18 9902 182000 98 2233350 12.35 12.40 12.15 12.15 0.15 -1.22% 12.15 25 12.20 2 0.00
2023-05-19 9902 232000 113 2815300 12.30 12.30 12.05 12.05 0.10 -0.82% 12.05 22 12.10 30 0.00
2023-05-22 9902 201000 85 2463600 12.15 12.30 12.15 12.25 0.20 1.66% 12.20 20 12.30 20 0.00
2023-05-23 9902 112000 54 1377950 12.30 12.35 12.20 12.35 0.10 0.82% 12.35 8 12.40 21 0.00
2023-05-24 9902 179000 88 2202200 12.40 12.40 12.20 12.30 0.05 -0.4% 12.25 6 12.35 3 0.00
2023-05-25 9902 66000 40 811150 12.30 12.35 12.25 12.30 0.00 0% 12.25 7 12.30 2 0.00
2023-05-26 9902 117000 73 1433250 12.30 12.30 12.15 12.15 0.15 -1.22% 12.15 12 12.20 2 0.00
2023-05-29 9902 141000 63 1719500 12.15 12.30 12.10 12.30 0.15 1.23% 12.20 1 12.30 9 0.00
2023-05-30 9902 55000 39 672000 12.30 12.30 12.15 12.20 0.10 -0.81% 12.20 5 12.25 2 0.00
2023-05-31 9902 107000 62 1311450 12.25 12.35 12.20 12.25 0.05 0.41% 12.25 2 12.30 3 0.00
2023-06-01 9902 382000 183 4785350 12.25 12.65 12.25 12.50 0.25 2.04% 12.50 10 12.55 7 0.00
2023-06-02 9902 117000 38 1461250 12.50 12.50 12.45 12.50 0.00 0% 12.45 38 12.50 2 0.00
2023-06-05 9902 266000 80 3358300 12.50 12.70 12.50 12.60 0.10 0.8% 12.60 19 12.65 23 0.00
2023-06-06 9902 191000 83 2401000 12.65 12.70 12.45 12.60 0.00 0% 12.50 1 12.65 7 0.00
2023-06-07 9902 82000 61 1027700 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 5 12.55 13 0.00
2023-06-08 9902 108000 52 1350250 12.65 12.65 12.45 12.50 0.00 0% 12.50 9 12.55 8 0.00
2023-06-09 9902 340000 140 4307900 12.50 12.75 12.50 12.65 0.15 1.2% 12.60 2 12.65 4 0.00
2023-06-12 9902 164000 71 2060550 12.65 12.65 12.50 12.60 0.05 -0.4% 12.55 3 12.60 3 0.00
2023-06-13 9902 98000 45 1229850 12.55 12.60 12.50 12.55 0.05 -0.4% 12.50 17 12.55 1 0.00
2023-06-14 9902 181000 81 2290150 12.55 12.75 12.55 12.70 0.15 1.2% 12.70 13 12.75 15 0.00
2023-06-15 9902 373000 157 4775350 12.75 12.90 12.70 12.85 0.15 1.18% 12.80 1 12.85 9 0.00
2023-06-16 9902 633000 224 8229850 12.95 13.20 12.90 12.95 0.10 0.78% 12.90 20 12.95 5 0.00
2023-06-19 9902 493000 183 6446700 13.00 13.15 12.95 13.00 0.05 0.39% 13.00 57 13.05 8 0.00
2023-06-20 9902 340000 141 4368800 13.05 13.05 12.75 12.80 0.20 -1.54% 12.75 43 12.85 8 0.00
2023-06-21 9902 195000 113 2514400 12.80 12.95 12.80 12.90 0.10 0.78% 12.90 3 12.95 5 0.00
2023-06-26 9902 174000 98 2254850 12.80 13.05 12.80 13.00 0.10 0.78% 12.90 8 13.00 20 0.00
2023-06-27 9902 227000 70 2947150 13.10 13.10 12.90 12.95 0.05 -0.38% 12.90 28 12.95 18 0.00
2023-06-28 9902 374000 137 4793000 12.90 12.95 12.75 12.75 0.20 -1.54% 12.75 15 12.80 4 0.00
2023-06-29 9902 349000 135 4557050 12.85 13.15 12.80 13.05 0.30 2.35% 13.00 38 13.10 7 0.00
2023-06-30 9902 546000 223 6967800 12.95 12.95 12.55 12.75 0.30 -2.3% 12.70 25 12.75 10 0.00
2023-07-03 9902 288000 153 3644950 12.75 12.75 12.50 12.65 0.10 -0.78% 12.65 6 12.70 11 0.00
2023-07-04 9902 281000 108 3523950 12.60 12.60 12.50 12.50 0.15 -1.19% 12.50 122 12.55 5 0.00
2023-07-05 9902 268000 105 3345900 12.50 12.60 12.40 12.45 0.05 -0.4% 12.45 2 12.50 1 0.00
2023-07-06 9902 103000 48 1282050 12.40 12.50 12.40 12.40 0.05 -0.4% 12.40 41 12.45 10 0.00
2023-07-07 9902 167000 90 2051650 12.30 12.40 12.20 12.30 0.10 -0.81% 12.30 4 12.35 18 0.00
2023-07-10 9902 126000 70 1545300 12.20 12.30 12.20 12.30 0.00 0% 12.25 6 12.30 1 0.00
2023-07-11 9902 233000 110 2901900 12.30 12.55 12.30 12.55 0.25 2.03% 12.50 24 12.55 1 0.00
2023-07-12 9902 146000 65 1806450 12.55 12.55 12.25 12.30 0.25 -1.99% 12.30 17 12.35 2 0.00
2023-07-13 9902 108000 52 1329000 12.45 12.45 12.20 12.30 0.00 0% 12.25 1 12.30 2 0.00
2023-07-14 9902 74000 42 906650 12.40 12.40 12.20 12.25 0.05 -0.41% 12.25 1 12.30 16 0.00
2023-07-18 9902 131000 49 1595200 12.30 12.30 12.15 12.15 0.10 -0.82% 12.15 8 12.20 2 0.00
2023-07-19 9902 325000 75 3949800 12.20 12.20 12.05 12.10 0.05 -0.41% 12.05 46 12.15 7 0.00
2023-07-20 9902 45000 27 547750 12.05 12.25 12.05 12.15 0.05 0.41% 12.15 7 12.20 1 0.00
2023-07-21 9902 88000 42 1067600 12.25 12.25 12.05 12.05 0.10 -0.82% 12.05 12 12.10 1 0.00
2023-07-24 9902 120000 60 1442450 12.20 12.20 11.95 12.00 0.05 -0.41% 12.00 32 12.05 3 0.00
2023-07-25 9902 103000 43 1239650 12.00 12.10 11.95 12.05 0.05 0.42% 12.05 7 12.10 2 0.00
2023-07-27 9902 579000 233 7222950 12.05 12.65 12.05 12.45 0.40 3.32% 12.40 8 12.45 5 0.00
2023-07-28 9902 158000 71 1956000 12.45 12.45 12.30 12.30 0.15 -1.2% 12.30 1 12.35 10 0.00
2023-07-31 9902 325000 157 4073800 12.35 12.70 12.30 12.50 0.20 1.63% 12.45 4 12.50 6 0.00
2023-08-01 9902 477000 196 6004050 12.65 12.90 12.25 12.45 0.05 -0.4% 12.45 4 12.50 1 0.00
2023-08-02 9902 311000 162 3862450 12.50 12.70 12.20 12.20 0.25 -2.01% 12.20 38 12.25 7 0.00
2023-08-04 9902 202000 57 2481000 12.20 12.40 12.15 12.25 0.05 0.41% 12.25 4 12.30 11 0.00
2023-08-07 9902 162000 69 1974600 12.25 12.40 12.15 12.20 0.05 -0.41% 12.20 10 12.25 2 87.14
2023-08-08 9902 77000 45 936550 12.25 12.25 12.15 12.15 0.05 -0.41% 12.15 10 12.20 1 86.79
2023-08-09 9902 123000 63 1502850 12.15 12.30 12.15 12.20 0.05 0.41% 12.20 25 12.25 2 87.14
2023-08-10 9902 265000 89 3188400 12.30 12.30 11.95 12.00 0.20 -1.64% 12.00 3 12.05 5 85.71
2023-08-11 9902 120000 52 1440000 12.15 12.15 11.95 12.00 0.00 0% 11.95 35 12.05 7 85.71
2023-08-14 9902 180000 89 2120400 11.95 11.95 11.70 11.80 0.20 -1.67% 11.75 15 11.80 5 84.29
2023-08-15 9902 38000 21 450200 11.80 11.90 11.80 11.90 0.10 0.85% 11.85 1 11.90 19 85.00
2023-08-16 9902 67000 33 789250 11.75 11.90 11.70 11.75 0.15 -1.26% 11.70 6 11.80 2 83.93
2023-08-17 9902 28000 19 328200 11.70 11.75 11.65 11.75 0.00 0% 11.70 33 11.75 1 83.93
2023-08-18 9902 91000 45 1075500 11.75 11.90 11.75 11.75 0.00 0% 11.75 8 11.80 2 83.93
2023-08-21 9902 128000 56 1499400 11.70 11.75 11.65 11.65 0.10 -0.85% 11.65 7 11.70 2 83.21
2023-08-22 9902 78000 33 911200 11.75 11.75 11.65 11.65 0.00 0% 11.65 1 11.70 2 83.21
2023-08-23 9902 59000 35 686250 11.60 11.75 11.60 11.60 0.05 -0.43% 11.60 36 11.65 2 82.86
2023-08-24 9902 113000 54 1318000 11.60 11.80 11.60 11.60 0.00 0% 11.60 3 11.65 1 82.86
2023-08-25 9902 42000 27 490100 11.60 11.75 11.60 11.60 0.00 0% 11.60 13 11.65 2 82.86
2023-08-28 9902 83000 36 962300 11.60 11.65 11.55 11.60 0.00 0% 11.60 1 11.65 10 82.86
2023-08-29 9902 14000 11 162700 11.60 11.65 11.60 11.65 0.05 0.43% 11.60 29 11.65 2 83.21
2023-08-30 9902 40000 22 467100 11.65 11.75 11.60 11.65 0.00 0% 11.65 4 11.70 2 83.21
2023-08-31 9902 93000 33 1084100 11.75 11.75 11.65 11.65 0.00 0% 11.65 76 11.70 1 83.21
2023-09-01 9902 59000 44 694500 11.75 11.85 11.70 11.70 0.05 0.43% 11.65 71 11.75 3 83.57
2023-09-04 9902 34000 18 398250 11.70 11.75 11.70 11.70 0.00 0% 11.70 1 11.80 3 83.57
2023-09-05 9902 24000 20 282200 11.85 11.85 11.70 11.75 0.05 0.43% 11.70 15 11.75 4 83.93
2023-09-06 9902 97000 51 1127700 11.70 11.70 11.60 11.60 0.15 -1.28% 11.60 21 11.65 5 82.86
2023-09-07 9902 52000 34 604450 11.60 11.70 11.60 11.65 0.05 0.43% 11.65 3 11.70 5 83.21
2023-09-08 9902 47000 30 549650 11.65 11.75 11.60 11.70 0.05 0.43% 11.65 5 11.70 1 83.57
2023-09-11 9902 37000 28 427650 11.65 11.70 11.50 11.50 0.20 -1.71% 11.50 33 11.60 2 82.14
2023-09-12 9902 69000 43 803350 11.50 11.80 11.50 11.55 0.05 0.43% 11.55 8 11.60 7 82.50
2023-09-13 9902 50000 22 582150 11.70 11.70 11.55 11.70 0.15 1.3% 11.65 20 11.70 7 83.57
2023-09-14 9902 55000 27 643000 11.70 11.70 11.65 11.65 0.05 -0.43% 11.65 28 11.75 9 83.21
2023-09-15 9902 37000 22 431650 11.65 11.75 11.60 11.70 0.05 0.43% 11.65 31 11.70 2 83.57
2023-09-18 9902 25000 14 291950 11.70 11.70 11.65 11.65 0.05 -0.43% 11.65 2 11.70 1 83.21
2023-09-19 9902 69000 35 809000 11.65 11.80 11.65 11.65 0.00 0% 11.65 66 11.70 3 83.21
2023-09-20 9902 56000 29 652600 11.65 11.70 11.65 11.65 0.00 0% 11.65 57 11.70 9 83.21
2023-09-21 9902 123000 43 1427100 11.80 11.80 11.55 11.60 0.05 -0.43% 11.60 2 11.65 5 82.86
2023-09-22 9902 129000 43 1499900 11.65 11.75 11.55 11.60 0.00 0% 11.60 627 11.65 2 82.86
2023-09-25 9902 56000 25 652950 11.75 11.75 11.65 11.65 0.05 0.43% 11.65 96 11.70 1 83.21
2023-09-26 9902 213000 75 2485450 11.70 11.75 11.65 11.65 0.00 0% 11.65 1204 11.70 2 83.21
2023-09-27 9902 158000 59 1857800 11.75 11.80 11.70 11.70 0.05 0.43% 11.70 31 11.75 5 83.57
2023-09-28 9902 51000 35 597250 11.90 11.90 11.65 11.75 0.05 0.43% 11.75 3 11.80 5 83.93
2023-10-02 9902 127000 39 1486600 11.75 11.80 11.65 11.65 0.10 -0.85% 11.65 42 11.75 3 83.21
2023-10-03 9902 50000 27 582350 11.65 11.75 11.60 11.60 0.05 -0.43% 11.60 93 11.65 1 82.86
2023-10-04 9902 98000 44 1140350 11.70 11.70 11.60 11.60 0.00 0% 11.60 446 11.65 2 82.86
2023-10-05 9902 84000 39 975750 11.60 11.70 11.60 11.65 0.05 0.43% 11.60 459 11.65 3 83.21
2023-10-06 9902 877000 480 10653100 12.00 12.45 11.85 11.85 0.20 1.72% 11.85 37 11.95 2 84.64
2023-10-11 9902 155000 70 1847800 11.95 12.10 11.90 11.90 0.05 0.42% 11.90 35 12.00 6 85.00
2023-10-12 9902 59000 41 706950 12.00 12.10 11.90 12.00 0.10 0.84% 11.95 11 12.00 6 85.71
2023-10-13 9902 106000 44 1260500 12.00 12.00 11.85 11.90 0.10 -0.83% 11.85 29 11.90 1 85.00
2023-10-16 9902 57000 36 674150 11.90 11.90 11.80 11.85 0.05 -0.42% 11.80 5 11.85 4 84.64
2023-10-17 9902 99000 54 1160450 11.75 11.75 11.65 11.65 0.20 -1.69% 11.65 68 11.70 2 83.21
2023-10-18 9902 63000 35 734850 11.70 11.70 11.65 11.65 0.00 0% 11.65 60 11.70 6 83.21
2023-10-19 9902 483000 212 5812700 11.65 12.35 11.65 12.10 0.45 3.86% 12.05 20 12.10 4 86.43
2023-10-20 9902 695000 267 8474350 12.05 12.30 11.90 12.10 0.00 0% 12.05 5 12.10 12 86.43
2023-10-23 9902 121000 83 1452950 12.15 12.20 11.90 11.90 0.20 -1.65% 11.90 16 12.00 1 85.00
2023-10-24 9902 65000 39 778100 11.90 12.05 11.90 12.05 0.15 1.26% 12.00 1 12.05 17 86.07
2023-10-25 9902 55458 57 665983 12.10 12.10 11.95 12.05 0.00 0% 12.00 11 12.05 1 86.07
2023-10-26 9902 226000 132 2725150 12.15 12.20 11.90 12.10 0.05 0.41% 12.05 1 12.10 9 86.43
2023-10-27 9902 73000 37 881850 12.10 12.15 12.05 12.10 0.00 0% 12.10 24 12.15 40 86.43
2023-10-30 9902 57000 28 686250 12.15 12.15 11.95 12.05 0.05 -0.41% 12.05 17 12.10 43 86.07
2023-10-31 9902 99000 39 1189300 12.05 12.10 12.00 12.00 0.05 -0.41% 12.00 74 12.05 2 85.71
2023-11-01 9902 37000 26 445000 12.05 12.05 12.00 12.05 0.05 0.42% 12.00 43 12.10 14 86.07
2023-11-02 9902 27000 21 325800 12.10 12.10 12.00 12.10 0.05 0.41% 12.05 8 12.10 13 86.43
2023-11-03 9902 35000 22 423950 12.10 12.15 12.10 12.15 0.05 0.41% 12.10 32 12.15 24 57.86
2023-11-06 9902 124000 54 1510250 12.15 12.25 12.10 12.25 0.10 0.82% 12.20 28 12.25 27 58.33
2023-11-07 9902 228000 41 2789850 12.10 12.35 12.10 12.25 0.00 0% 12.20 31 12.25 8 58.33
2023-11-08 9902 56000 29 686700 12.25 12.30 12.15 12.30 0.05 0.41% 12.20 2 12.30 20 58.57
2023-11-09 9902 35000 16 428150 12.20 12.35 12.20 12.30 0.00 0% 12.25 4 12.30 25 58.57
2023-11-10 9902 30000 18 367000 12.20 12.25 12.20 12.25 0.05 -0.41% 12.20 1 12.25 4 58.33
2023-11-13 9902 56000 34 681050 12.25 12.25 12.10 12.10 0.15 -1.22% 12.10 32 12.20 1 57.62
2023-11-14 9902 84000 40 1028400 12.20 12.35 12.10 12.30 0.20 1.65% 12.25 11 12.30 42 58.57
2023-11-15 9902 482000 114 5920450 12.20 12.45 12.20 12.20 0.10 -0.81% 12.20 4 12.30 3 58.10
2023-11-16 9902 66000 38 810800 12.25 12.35 12.25 12.35 0.15 1.23% 12.30 1 12.35 35 58.81
2023-11-17 9902 237000 96 2937750 12.40 12.50 12.25 12.35 0.00 0% 12.30 1 12.35 4 58.81
2023-11-20 9902 39000 25 480850 12.40 12.40 12.30 12.30 0.05 -0.4% 12.30 1 12.35 5 58.57
2023-11-21 9902 91000 55 1123150 12.40 12.40 12.30 12.40 0.10 0.81% 12.30 9 12.40 2 59.05
2023-11-22 9902 72000 36 887800 12.40 12.45 12.25 12.35 0.05 -0.4% 12.25 23 12.35 4 58.81
2023-11-23 9902 60000 35 741850 12.45 12.45 12.30 12.35 0.00 0% 12.25 21 12.35 15 58.81
2023-11-24 9902 577000 48 7092100 12.30 12.30 12.20 12.20 0.15 -1.21% 12.20 673 12.25 2 58.10
2023-11-27 9902 87000 35 1063700 12.20 12.30 12.20 12.20 0.00 0% 12.20 87 12.25 1 58.10
2023-11-28 9902 44000 31 541850 12.40 12.40 12.20 12.30 0.10 0.82% 12.25 18 12.30 13 58.57
2023-11-29 9902 62000 29 762300 12.30 12.30 12.25 12.30 0.00 0% 12.30 35 12.35 29 58.57
2023-11-30 9902 25000 16 307600 12.30 12.35 12.25 12.30 0.00 0% 12.25 103 12.35 7 58.57
2023-12-01 9902 68000 24 837550 12.35 12.35 12.30 12.30 0.00 0% 12.30 43 12.35 4 58.57
2023-12-04 9902 205000 89 2557950 12.30 12.75 12.30 12.40 0.10 0.81% 12.40 17 12.45 10 59.05
2023-12-05 9902 32000 19 397350 12.55 12.55 12.40 12.40 0.00 0% 12.40 16 12.45 1 59.05
2023-12-06 9902 45000 28 560600 12.45 12.50 12.40 12.50 0.10 0.81% 12.45 1 12.50 17 59.52
2023-12-07 9902 122000 34 1520250 12.50 12.50 12.40 12.45 0.05 -0.4% 12.45 8 12.50 10 59.29
2023-12-08 9902 92000 41 1150200 12.50 12.60 12.45 12.45 0.00 0% 12.45 3 12.50 19 59.29
2023-12-11 9902 77000 33 959650 12.50 12.55 12.40 12.45 0.00 0% 12.40 38 12.45 1 59.29
2023-12-12 9902 65000 29 814100 12.50 12.60 12.45 12.45 0.00 0% 12.45 27 12.50 4 59.29
2023-12-13 9902 85000 43 1059400 12.55 12.55 12.40 12.40 0.05 -0.4% 12.40 11 12.45 1 59.05
2023-12-14 9902 1199000 444 15406400 12.40 13.05 12.30 12.65 0.25 2.02% 12.65 19 12.75 11 60.24
2023-12-15 9902 315000 180 4047500 12.65 13.00 12.65 12.95 0.30 2.37% 12.85 10 12.95 25 61.67
2023-12-18 9902 216000 115 2807900 13.10 13.15 12.80 12.85 0.10 -0.77% 12.85 3 12.95 18 61.19
2023-12-19 9902 119000 69 1522250 12.90 12.90 12.75 12.85 0.00 0% 12.80 3 12.85 4 61.19
2023-12-20 9902 84000 51 1075100 12.75 12.90 12.75 12.80 0.05 -0.39% 12.80 10 12.85 8 60.95
2023-12-21 9902 234000 121 3040100 12.75 13.10 12.75 13.00 0.20 1.56% 12.90 12 13.00 47 61.90
2023-12-22 9902 111000 64 1443050 13.05 13.05 12.90 13.00 0.00 0% 12.90 3 13.00 33 61.90
2023-12-25 9902 204000 86 2627800 13.00 13.10 12.70 12.70 0.30 -2.31% 12.70 35 12.95 1 60.48
2023-12-26 9902 161000 102 2087250 12.85 13.05 12.85 13.00 0.30 2.36% 12.90 9 13.00 36 61.90
2023-12-27 9902 100000 58 1293650 12.95 13.00 12.85 13.00 0.00 0% 12.85 29 13.00 85 61.90
2023-12-28 9902 82000 45 1057350 12.95 13.00 12.85 12.95 0.05 -0.38% 12.85 13 12.95 25 61.67
2023-12-29 9902 125000 40 1608850 12.85 13.00 12.80 12.90 0.05 -0.39% 12.85 1 12.90 21 61.43