台汽電(8926)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　17.65
0
0%		17.65
0
0%		 　17.55
-0.1
-0.57%		17.55
0
0%		17.75
0.2
1.14%		17.85
0.1
0.56%		17.90
0.05
0.28%		 　17.95
0.05
0.28%		17.95
0
0%		17.90
-0.05
-0.28%		17.90
0
0%		18.20
0.3
1.68%		 　18.30
0.1
0.55%		18.25
-0.05
-0.27%		18.25
0
0%		18.45
0.2
1.1%		18.50
0.05
0.27%		 　18.25
-0.25
-1.35%		 17.99
2 月　　　　18.00
-0.25
-1.37%		17.95
-0.05
-0.28%		18.00
0.05
0.28%		 　18.10
0.1
0.56%		18.10
0
0%		18.30
0.2
1.1%		18.15
-0.15
-0.82%		18.10
-0.05
-0.28%		 　18.10
0
0%		18.05
-0.05
-0.28%		18.15
0.1
0.55%		18.05
-0.1
-0.55%		18.10
0.05
0.28%		 　18.05
-0.05
-0.28%		18.05
0
0%		18.05
0
0%		18.15
0.1
0.55%		 18.1
3 月　　18.20
0.05
0.28%		18.15
-0.05
-0.27%		18.10
-0.05
-0.28%		18.10
0
0%		18.05
-0.05
-0.28%		 　18.00
-0.05
-0.28%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		17.80
-0.1
-0.56%		17.70
-0.1
-0.56%		 　17.75
0.05
0.28%		17.90
0.15
0.85%		17.85
-0.05
-0.28%		17.80
-0.05
-0.28%		18.60
0.8
4.49%		 　18.75
0.15
0.81%		18.85
0.1
0.53%		18.85
0
0%		19.00
0.15
0.8%		18.90
-0.1
-0.53%		 18.95
0.05
0.26%		18.29
4 月18.95
0
0%		19.00
0.05
0.26%		19.00
0
0%		 　　19.10
0.1
0.53%		19.05
-0.05
-0.26%		19.20
0.15
0.79%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		 　19.15
-0.05
-0.26%		19.20
0.05
0.26%		19.30
0.1
0.52%		19.35
0.05
0.26%		19.40
0.05
0.26%		 　19.50
0.1
0.52%		19.60
0.1
0.51%		19.70
0.1
0.51%		19.75
0.05
0.25%		20.45
0.7
3.54%		 　21.00
0.55
2.69%		20.30
-0.7
-3.33%		20.05
-0.25
-1.23%		 19.55
5 月　20.00
-0.05
-0.25%		 　20.00
0
0%		19.90
-0.1
-0.5%		19.70
-0.2
-1.01%		20.00
0.3
1.52%		20.05
0.05
0.25%		 　19.95
-0.1
-0.5%		21.00
1.05
5.26%		20.85
-0.15
-0.71%		20.85
0
0%		20.75
-0.1
-0.48%		 　20.95
0.2
0.96%		21.05
0.1
0.48%		20.95
-0.1
-0.48%		20.90
-0.05
-0.24%		21.00
0.1
0.48%		 　21.10
0.1
0.48%		21.10
0
0%		21.00
-0.1
-0.47%		21.05
0.05
0.24%		21.00
-0.05
-0.24%		 20.63
6 月　　21.15
0.15
0.71%		21.00
-0.15
-0.71%		21.05
0.05
0.24%		21.10
0.05
0.24%		 　21.25
0.15
0.71%		21.25
0
0%		21.30
0.05
0.24%		21.30
0
0%		21.15
-0.15
-0.7%		 　21.25
0.1
0.47%		21.60
0.35
1.65%		21.75
0.15
0.69%		22.00
0.25
1.15%		22.20
0.2
0.91%		 　21.95
-0.25
-1.13%		21.85
-0.1
-0.46%		21.70
-0.15
-0.69%		21.85
0.15
0.69%		21.80
-0.05
-0.23%		 　21.95
0.15
0.69%		 21.55
7 月21.90
-0.05
-0.23%		21.90
0
0%		21.75
-0.15
-0.68%		21.70
-0.05
-0.23%		 　21.70
0
0%		21.95
0.25
1.15%		21.35
-0.6
-2.73%		21.50
0.15
0.7%		21.45
-0.05
-0.23%		 　21.50
0.05
0.23%		21.80
0.3
1.4%		20.60
-1.2
-5.5%		20.65
0.05
0.24%		20.75
0.1
0.48%		 　20.75
0
0%		20.85
0.1
0.48%		 21.00
0.15
0.72%		20.90
-0.1
-0.48%		 　20.90
0
0%		20.95
0.05
0.24%		20.95
0
0%		20.70
-0.25
-1.19%		21.24
8 月20.70
0
0%		 　20.75
0.05
0.24%		20.80
0.05
0.24%		20.55
-0.25
-1.2%		20.45
-0.1
-0.49%		20.35
-0.1
-0.49%		 　20.20
-0.15
-0.74%		19.95
-0.25
-1.24%		20.20
0.25
1.25%		21.30
1.1
5.45%		21.30
0
0%		 　21.40
0.1
0.47%		21.40
0
0%		21.75
0.35
1.64%		21.70
-0.05
-0.23%		21.75
0.05
0.23%		 　21.80
0.05
0.23%		21.65
-0.15
-0.69%		21.95
0.3
1.39%		22.25
0.3
1.37%		22.40
0.15
0.67%		 21.24
9 月22.30
-0.1
-0.45%		22.20
-0.1
-0.45%		22.10
-0.1
-0.45%		22.20
0.1
0.45%		22.30
0.1
0.45%		 　　22.60
0.3
1.35%		22.55
-0.05
-0.22%		22.45
-0.1
-0.44%		22.35
-0.1
-0.45%		 　22.35
0
0%		22.30
-0.05
-0.22%		22.25
-0.05
-0.22%		22.20
-0.05
-0.22%		22.20
0
0%		 　22.35
0.15
0.68%		22.15
-0.2
-0.89%		22.30
0.15
0.68%		22.15
-0.15
-0.67%		22.00
-0.15
-0.68%		 　22.00
0
0%		22.10
0.1
0.45%		 22.26
10 月22.05
-0.05
-0.23%		22.35
0.3
1.36%		22.30
-0.05
-0.22%		 　23.25
0.95
4.26%		23.25
0
0%		23.05
-0.2
-0.86%		23.60
0.55
2.39%		 　　22.85
-0.75
-3.18%		23.00
0.15
0.66%		22.35
-0.65
-2.83%		22.45
0.1
0.45%		24.00
1.55
6.9%		 　23.70
-0.3
-1.25%		24.20
0.5
2.11%		24.10
-0.1
-0.41%		23.80
-0.3
-1.24%		23.70
-0.1
-0.42%		 　23.20
-0.5
-2.11%		23.50
0.3
1.29%		23.55
0.05
0.21%		23.90
0.35
1.49%		24.10
0.2
0.84%		23.28
11 月 　24.10
0
0%		24.25
0.15
0.62%		24.25
0
0%		24.15
-0.1
-0.41%		24.10
-0.05
-0.21%		 　24.25
0.15
0.62%		24.15
-0.1
-0.41%		24.20
0.05
0.21%		24.85
0.65
2.69%		24.95
0.1
0.4%		 　25.20
0.25
1%		25.30
0.1
0.4%		25.15
-0.15
-0.59%		25.00
-0.15
-0.6%		24.95
-0.05
-0.2%		 　25.55
0.6
2.4%		25.80
0.25
0.98%		25.50
-0.3
-1.16%		25.45
-0.05
-0.2%		25.45
0
0%		 24.87
12 月25.30
-0.15
-0.59%		25.30
0
0%		25.60
0.3
1.19%		25.70
0.1
0.39%		26.40
0.7
2.72%		 　26.85
0.45
1.7%		26.50
-0.35
-1.3%		25.90
-0.6
-2.26%		25.50
-0.4
-1.54%		24.65
-0.85
-3.33%		 　25.00
0.35
1.42%		25.10
0.1
0.4%		25.05
-0.05
-0.2%		24.95
-0.1
-0.4%		25.00
0.05
0.2%		 　25.00
0
0%		25.00
0
0%		25.35
0.35
1.4%		25.05
-0.3
-1.18%		25.05
0
0%		24.95
-0.1
-0.4%		 25.05
0.1
0.4%		24.80
-0.25
-1%		24.50
-0.3
-1.21%		25.34

說明:最高漲幅:6.9%最低跌幅:-5.5% 最高價:26.85最低價:17.55平均價:21.25,灰色底表示週末,漲145天(29.8)元,跌122天(-21.25)元,平盤47天
7%=1,5%=2,4%=4,3%=4,2%=10,1%=64,0%=107,-0%=1,-1%=4,-2%=6,-3%=50,-4%=61,

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
2014-01-02 8926 726629 353 12760794 17.35 17.65 17.35 17.65 0.25 0% 17.65 17 17.70 98 30.96
2014-01-03 8926 570724 270 10057272 17.65 17.70 17.55 17.65 0.00 0% 17.60 8 17.65 36 30.96
2014-01-06 8926 352337 186 6199491 17.65 17.65 17.55 17.55 0.10 -0.57% 17.55 3 17.60 32 30.79
2014-01-07 8926 428572 200 7540377 17.55 17.65 17.50 17.55 0.00 0% 17.55 109 17.60 5 30.79
2014-01-08 8926 482180 219 8513316 17.55 17.85 17.55 17.75 0.20 1.14% 17.75 13 17.80 9 31.14
2014-01-09 8926 993489 387 17749897 17.75 17.95 17.75 17.85 0.10 0.56% 17.85 12 17.90 11 31.32
2014-01-10 8926 599816 212 10719207 17.85 17.90 17.80 17.90 0.05 0.28% 17.80 77 17.90 43 31.40
2014-01-13 8926 695323 309 12498136 17.90 18.05 17.85 17.95 0.05 0.28% 17.95 26 18.00 1 31.49
2014-01-14 8926 448100 215 8062000 17.95 18.05 17.95 17.95 0.00 0% 17.95 45 18.00 22 31.49
2014-01-15 8926 339195 186 6081493 17.95 18.00 17.90 17.90 0.05 -0.28% 17.85 51 17.90 8 31.40
2014-01-16 8926 431143 168 7691540 17.90 17.90 17.80 17.90 0.00 0% 17.85 28 17.90 34 31.40
2014-01-17 8926 1254612 381 22792233 17.90 18.30 17.85 18.20 0.30 1.68% 18.15 124 18.20 45 31.93
2014-01-20 8926 473924 191 8646712 18.20 18.30 18.20 18.30 0.10 0.55% 18.25 34 18.30 55 32.11
2014-01-21 8926 440435 196 8038462 18.30 18.30 18.20 18.25 0.05 -0.27% 18.20 125 18.25 39 32.02
2014-01-22 8926 297930 159 5438819 18.25 18.30 18.20 18.25 0.00 0% 18.25 27 18.30 170 32.02
2014-01-23 8926 878430 378 16155304 18.25 18.50 18.25 18.45 0.20 1.1% 18.40 29 18.45 25 32.37
2014-01-24 8926 390214 188 7190835 18.45 18.50 18.35 18.50 0.05 0.27% 18.40 27 18.50 127 32.46
2014-01-27 8926 799645 346 14650785 18.40 18.40 18.20 18.25 0.25 -1.35% 18.20 29 18.25 52 32.02
2014-02-05 8926 960056 448 17356469 18.10 18.20 17.95 18.00 0.25 -1.37% 18.00 9 18.05 12 31.58
2014-02-06 8926 413300 261 7428977 18.00 18.05 17.95 17.95 0.05 -0.28% 17.95 26 18.00 10 31.49
2014-02-07 8926 441513 222 7954726 17.95 18.10 17.95 18.00 0.05 0.28% 18.00 145 18.10 12 31.58
2014-02-10 8926 429268 193 7766806 18.00 18.15 18.00 18.10 0.10 0.56% 18.10 140 18.15 9 31.75
2014-02-11 8926 734144 264 13295156 18.10 18.15 18.05 18.10 0.00 0% 18.10 7 18.15 52 31.75
2014-02-12 8926 440088 209 8019493 18.10 18.30 18.05 18.30 0.20 1.1% 18.25 5 18.30 31 32.11
2014-02-13 8926 170569 122 3103217 18.30 18.30 18.15 18.15 0.15 -0.82% 18.15 63 18.20 21 31.84
2014-02-14 8926 373870 210 6790490 18.15 18.20 18.10 18.10 0.05 -0.28% 18.10 24 18.15 10 31.75
2014-02-17 8926 281248 117 5092385 18.10 18.15 18.05 18.10 0.00 0% 18.10 25 18.15 14 31.75
2014-02-18 8926 277572 139 5022149 18.10 18.15 18.05 18.05 0.05 -0.28% 18.05 32 18.10 28 31.67
2014-02-19 8926 247306 123 4469365 18.05 18.15 18.00 18.15 0.10 0.55% 18.10 3 18.15 64 31.84
2014-02-20 8926 212160 130 3838880 18.15 18.15 18.05 18.05 0.10 -0.55% 18.05 105 18.10 11 31.67
2014-02-21 8926 305759 160 5525028 18.05 18.10 18.05 18.10 0.05 0.28% 18.05 41 18.10 13 31.75
2014-02-24 8926 257554 111 4647589 18.10 18.10 18.00 18.05 0.05 -0.28% 18.00 198 18.05 59 31.67
2014-02-25 8926 255542 123 4615855 18.05 18.10 18.05 18.05 0.00 0% 18.05 62 18.10 110 31.67
2014-02-26 8926 299115 118 5403720 18.05 18.15 18.00 18.05 0.00 0% 18.05 154 18.10 65 31.67
2014-02-27 8926 474041 154 8577333 18.05 18.15 18.05 18.15 0.10 0.55% 18.10 7 18.15 55 31.84
2014-03-03 8926 490805 197 8906346 18.15 18.25 18.05 18.20 0.05 0.28% 18.20 18 18.25 4 31.93
2014-03-04 8926 289210 110 5240467 18.20 18.20 18.10 18.15 0.05 -0.27% 18.10 2 18.15 35 31.84
2014-03-05 8926 210650 112 3815460 18.15 18.15 18.10 18.10 0.05 -0.28% 18.10 23 18.15 18 31.75
2014-03-06 8926 257213 155 4658600 18.10 18.15 18.05 18.10 0.00 0% 18.10 13 18.15 43 31.75
2014-03-07 8926 360806 203 6523808 18.10 18.15 18.05 18.05 0.05 -0.28% 18.05 2 18.10 24 31.67
2014-03-10 8926 249906 140 4506108 18.05 18.10 18.00 18.00 0.05 -0.28% 18.00 382 18.10 63 31.58
2014-03-11 8926 999992 434 17942895 17.95 18.00 17.85 17.95 0.05 -0.28% 17.90 32 17.95 11 31.49
2014-03-12 8926 467445 210 8354081 17.95 17.95 17.80 17.90 0.05 -0.28% 17.85 3 17.90 49 31.40
2014-03-13 8926 394141 214 7026599 17.80 17.90 17.80 17.80 0.10 -0.56% 17.80 121 17.85 2 31.23
2014-03-14 8926 688756 333 12216368 17.70 17.80 17.70 17.70 0.10 -0.56% 17.65 66 17.70 13 31.05
2014-03-17 8926 383257 201 6785754 17.70 17.80 17.65 17.75 0.05 0.28% 17.75 17 17.80 70 31.14
2014-03-18 8926 340095 128 6073327 17.75 17.95 17.75 17.90 0.15 0.85% 17.85 55 17.95 1 31.40
2014-03-19 8926 303121 151 5417756 18.00 18.00 17.80 17.85 0.05 -0.28% 17.85 147 17.90 11 31.32
2014-03-20 8926 366736 191 6547996 17.85 17.90 17.80 17.80 0.05 -0.28% 17.80 132 17.90 59 31.23
2014-03-21 8926 2665433 1210 49455704 18.05 18.85 18.05 18.60 0.80 4.49% 18.60 59 18.70 71 32.63
2014-03-24 8926 1235017 549 23067962 18.70 18.90 18.50 18.75 0.15 0.81% 18.75 4 18.80 229 32.89
2014-03-25 8926 712743 377 13433648 18.85 18.95 18.80 18.85 0.10 0.53% 18.85 16 18.90 217 33.07
2014-03-26 8926 794361 379 15006938 18.85 18.95 18.85 18.85 0.00 0% 18.85 65 18.90 51 33.07
2014-03-27 8926 1041777 507 19770908 18.85 19.10 18.85 19.00 0.15 0.8% 19.00 2 19.05 51 33.33
2014-03-28 8926 667327 349 12677042 19.00 19.10 18.90 18.90 0.10 -0.53% 18.90 193 19.00 116 14.54
2014-03-31 8926 789081 360 14960239 18.90 19.00 18.90 18.95 0.05 0.26% 18.95 11 19.00 50 14.58
2014-04-01 8926 1039485 303 19756283 19.00 19.10 18.90 18.95 0.00 0% 18.95 40 19.00 35 14.58
2014-04-02 8926 535523 271 10168347 18.95 19.05 18.95 19.00 0.05 0.26% 18.95 73 19.05 59 14.62
2014-04-03 8926 533671 257 10142826 19.00 19.05 18.95 19.00 0.00 0% 19.00 8 19.05 117 14.62
2014-04-07 8926 493351 224 9393469 19.00 19.10 19.00 19.10 0.10 0.53% 19.05 40 19.10 110 14.69
2014-04-08 8926 332089 169 6328788 19.10 19.10 19.00 19.05 0.05 -0.26% 19.05 31 19.10 64 14.65
2014-04-09 8926 771716 343 14823402 19.10 19.30 19.10 19.20 0.15 0.79% 19.20 1 19.25 12 14.77
2014-04-10 8926 568193 316 10897634 19.30 19.30 19.10 19.25 0.05 0.26% 19.20 11 19.25 38 14.81
2014-04-11 8926 705521 219 13513671 19.20 19.20 19.10 19.20 0.05 -0.26% 19.15 2 19.20 62 14.77
2014-04-14 8926 321329 128 6148695 19.15 19.20 19.10 19.15 0.05 -0.26% 19.10 270 19.15 123 14.73
2014-04-15 8926 691086 212 13270088 19.15 19.25 19.15 19.20 0.05 0.26% 19.15 53 19.20 126 14.77
2014-04-16 8926 484587 279 9309816 19.20 19.30 19.15 19.30 0.10 0.52% 19.20 39 19.30 75 14.85
2014-04-17 8926 549817 248 10638247 19.30 19.40 19.25 19.35 0.05 0.26% 19.35 19 19.40 30 14.88
2014-04-18 8926 396139 207 7688590 19.35 19.45 19.35 19.40 0.05 0.26% 19.40 12 19.45 68 14.92
2014-04-21 8926 517840 207 10058126 19.40 19.50 19.35 19.50 0.10 0.52% 19.45 28 19.50 94 15.00
2014-04-22 8926 814683 371 15965917 19.50 19.65 19.50 19.60 0.10 0.51% 19.60 16 19.65 102 15.08
2014-04-23 8926 1709169 625 33870258 19.60 20.00 19.60 19.70 0.10 0.51% 19.70 31 19.75 21 15.15
2014-04-24 8926 858195 399 16988369 19.70 19.85 19.70 19.75 0.05 0.25% 19.75 13 19.80 27 15.19
2014-04-25 8926 7436940 2486 151518967 19.80 21.10 19.80 20.45 0.70 3.54% 20.45 3 20.50 31 15.73
2014-04-28 8926 8907724 3005 189142027 21.65 21.65 20.55 21.00 0.55 2.69% 21.00 16 21.05 24 16.15
2014-04-29 8926 4037056 1518 82658022 21.00 21.00 20.20 20.30 0.70 -3.33% 20.30 33 20.35 16 15.62
2014-04-30 8926 2135543 861 43045010 20.30 20.45 20.05 20.05 0.25 -1.23% 20.05 75 20.10 5 15.42
2014-05-02 8926 2923593 1141 57963710 20.05 20.20 19.40 20.00 0.05 -0.25% 20.00 84 20.05 7 15.38
2014-05-05 8926 1309950 489 26286300 20.20 20.20 19.95 20.00 0.00 0% 20.00 4 20.05 19 15.38
2014-05-06 8926 1173876 466 23323425 20.00 20.05 19.75 19.90 0.10 -0.5% 19.80 67 19.90 30 15.31
2014-05-07 8926 1149608 435 22716524 19.70 19.90 19.70 19.70 0.20 -1.01% 19.70 52 19.80 12 15.15
2014-05-08 8926 1283666 565 25722492 19.70 20.20 19.70 20.00 0.30 1.52% 20.00 59 20.10 1 15.38
2014-05-09 8926 635262 352 12708158 20.00 20.15 19.95 20.05 0.05 0.25% 20.00 19 20.05 24 15.42
2014-05-12 8926 923855 367 18476151 20.00 20.10 19.95 19.95 0.10 -0.5% 19.95 97 20.00 21 15.35
2014-05-13 8926 6002624 1965 126102090 21.30 21.30 20.75 21.00 1.05 5.26% 20.95 33 21.00 21 11.23
2014-05-14 8926 2330565 869 48599934 20.85 21.05 20.65 20.85 0.15 -0.71% 20.85 268 20.90 28 11.15
2014-05-15 8926 1240963 498 25948777 21.00 21.10 20.85 20.85 0.00 0% 20.85 43 20.90 35 11.15
2014-05-16 8926 1096564 479 22794815 20.85 20.90 20.65 20.75 0.10 -0.48% 20.75 23 20.80 9 11.10
2014-05-19 8926 924380 397 19340547 20.85 21.00 20.85 20.95 0.20 0.96% 20.90 1 20.95 31 11.20
2014-05-20 8926 2143543 678 45143791 21.00 21.25 20.90 21.05 0.10 0.48% 21.05 7 21.10 3 11.26
2014-05-21 8926 979365 433 20594989 21.05 21.15 20.95 20.95 0.10 -0.48% 20.90 93 20.95 18 11.20
2014-05-22 8926 959887 362 20161349 20.95 21.10 20.90 20.90 0.05 -0.24% 20.90 57 20.95 20 11.18
2014-05-23 8926 906374 316 18991242 21.05 21.05 20.85 21.00 0.10 0.48% 20.90 95 21.00 4 11.23
2014-05-26 8926 1018205 372 21458536 21.00 21.15 21.00 21.10 0.10 0.48% 21.05 59 21.10 63 11.28
2014-05-27 8926 766813 314 16175373 21.10 21.20 21.05 21.10 0.00 0% 21.10 10 21.15 87 11.28
2014-05-28 8926 1031815 327 21738776 21.10 21.15 21.00 21.00 0.10 -0.47% 21.00 51 21.10 7 11.23
2014-05-29 8926 754092 281 15893769 21.00 21.15 21.00 21.05 0.05 0.24% 21.00 205 21.10 28 11.26
2014-05-30 8926 867179 294 18278415 21.05 21.15 21.00 21.00 0.05 -0.24% 21.00 264 21.10 1 11.23
2014-06-03 8926 1288318 467 27138482 21.15 21.15 21.00 21.15 0.15 0.71% 21.10 10 21.15 54 11.31
2014-06-04 8926 929206 357 19595007 21.15 21.15 21.00 21.00 0.15 -0.71% 21.00 167 21.05 1 11.23
2014-06-05 8926 927483 295 19515161 21.00 21.10 20.95 21.05 0.05 0.24% 21.05 5 21.10 74 11.26
2014-06-06 8926 934102 250 19664542 21.05 21.10 21.00 21.10 0.05 0.24% 21.05 85 21.10 48 11.28
2014-06-09 8926 2176199 601 46229762 21.10 21.40 21.10 21.25 0.15 0.71% 21.25 162 21.30 6 11.36
2014-06-10 8926 1675279 414 35626058 21.25 21.40 21.15 21.25 0.00 0% 21.20 23 21.25 19 11.36
2014-06-11 8926 979103 313 20833317 21.25 21.35 21.20 21.30 0.05 0.24% 21.25 32 21.30 12 11.39
2014-06-12 8926 796296 316 16955412 21.30 21.35 21.20 21.30 0.00 0% 21.25 71 21.30 43 11.39
2014-06-13 8926 866221 301 18370268 21.30 21.30 21.15 21.15 0.15 -0.7% 21.15 91 21.20 22 11.31
2014-06-16 8926 656511 248 13905679 21.15 21.25 21.10 21.25 0.10 0.47% 21.20 130 21.25 62 11.36
2014-06-17 8926 1750706 702 37603525 21.25 21.70 21.25 21.60 0.35 1.65% 21.55 50 21.60 12 11.55
2014-06-18 8926 2291239 1129 49710649 21.60 21.95 21.45 21.75 0.15 0.69% 21.75 24 21.80 85 11.63
2014-06-19 8926 2003308 965 43860380 21.80 22.25 21.70 22.00 0.25 1.15% 22.00 26 22.05 26 11.76
2014-06-20 8926 1617192 639 35846782 22.00 22.30 22.00 22.20 0.20 0.91% 22.15 30 22.20 122 11.87
2014-06-23 8926 1404935 613 30984421 22.20 22.25 21.95 21.95 0.25 -1.13% 21.95 109 22.00 82 11.74
2014-06-24 8926 661256 402 14444505 21.95 21.95 21.75 21.85 0.10 -0.46% 21.80 26 21.85 45 11.68
2014-06-25 8926 736944 384 15989134 21.80 21.80 21.60 21.70 0.15 -0.69% 21.65 76 21.70 12 11.60
2014-06-26 8926 746693 333 16299011 21.70 22.00 21.70 21.85 0.15 0.69% 21.80 25 21.85 61 11.68
2014-06-27 8926 717661 340 15675621 22.00 22.00 21.70 21.80 0.05 -0.23% 21.75 7 21.80 118 11.66
2014-06-30 8926 774039 304 16960694 21.80 22.00 21.80 21.95 0.15 0.69% 21.90 9 21.95 125 11.74
2014-07-01 8926 689418 266 15111422 22.00 22.00 21.85 21.90 0.05 -0.23% 21.85 112 21.90 115 11.71
2014-07-02 8926 1006486 358 22009660 21.90 21.95 21.75 21.90 0.00 0% 21.80 39 21.90 122 11.71
2014-07-03 8926 829584 263 18087145 21.80 21.90 21.75 21.75 0.15 -0.68% 21.75 118 21.85 32 11.63
2014-07-04 8926 537561 291 11690930 21.80 21.80 21.70 21.70 0.05 -0.23% 21.70 226 21.75 17 11.60
2014-07-07 8926 460489 197 9994806 21.70 21.75 21.65 21.70 0.00 0% 21.70 44 21.75 98 11.60
2014-07-08 8926 844881 297 18494985 21.70 21.95 21.70 21.95 0.25 1.15% 21.90 22 21.95 27 11.74
2014-07-09 8926 3065897 1003 66110790 21.90 21.90 21.25 21.35 0.60 -2.73% 21.30 80 21.35 20 11.42
2014-07-10 8926 1889334 637 40243440 21.35 21.50 21.15 21.50 0.15 0.7% 21.45 12 21.50 27 11.50
2014-07-11 8926 1364390 422 29244393 21.40 21.65 21.20 21.45 0.05 -0.23% 21.45 139 21.50 61 11.47
2014-07-14 8926 1812196 431 38824945 21.45 21.60 21.30 21.50 0.05 0.23% 21.50 195 21.55 324 11.50
2014-07-15 8926 3221635 786 69668646 21.50 21.80 21.35 21.80 0.30 1.4% 21.80 46 21.85 47 11.66
2014-07-16 8926 1528824 625 31783601 20.80 20.95 20.60 20.60 0.00 -5.5% 20.60 173 20.65 5 11.02
2014-07-17 8926 1114476 392 23124447 20.60 20.85 20.60 20.65 0.05 0.24% 20.65 49 20.70 2 11.04
2014-07-18 8926 764159 341 15871876 20.60 20.85 20.60 20.75 0.10 0.48% 20.70 63 20.75 18 11.10
2014-07-21 8926 892049 298 18517213 20.65 20.85 20.65 20.75 0.00 0% 20.75 38 20.80 22 11.10
2014-07-22 8926 818989 485 17106515 20.75 21.00 20.75 20.85 0.10 0.48% 20.85 81 20.90 9 11.15
2014-07-24 8926 683589 332 14330252 20.90 21.00 20.85 21.00 0.15 0.72% 20.95 32 21.00 21 11.23
2014-07-25 8926 810511 274 16970847 21.00 21.10 20.80 20.90 0.10 -0.48% 20.85 2 20.95 48 11.18
2014-07-28 8926 556419 256 11656283 20.90 21.00 20.90 20.90 0.00 0% 20.90 91 20.95 23 11.18
2014-07-29 8926 834845 430 17522303 20.90 21.05 20.90 20.95 0.05 0.24% 20.90 134 20.95 50 11.20
2014-07-30 8926 619183 278 12999908 20.95 21.05 20.95 20.95 0.00 0% 20.95 65 21.00 18 11.20
2014-07-31 8926 1103983 357 22960442 20.95 21.00 20.70 20.70 0.25 -1.19% 20.70 111 20.75 24 11.07
2014-08-01 8926 549373 245 11359518 20.55 20.75 20.55 20.70 0.00 0% 20.65 29 20.70 3 11.07
2014-08-04 8926 439498 178 9107505 20.70 20.80 20.70 20.75 0.05 0.24% 20.70 25 20.75 18 11.10
2014-08-05 8926 577690 259 11994399 20.75 20.80 20.70 20.80 0.05 0.24% 20.70 33 20.80 56 11.12
2014-08-06 8926 1006928 340 20710521 20.80 20.80 20.40 20.55 0.25 -1.2% 20.50 74 20.55 4 10.99
2014-08-07 8926 684779 266 14056401 20.55 20.65 20.45 20.45 0.10 -0.49% 20.45 77 20.50 2 10.94
2014-08-08 8926 723178 293 14679097 20.45 20.50 20.20 20.35 0.10 -0.49% 20.30 9 20.35 73 10.88
2014-08-11 8926 1006203 409 20303748 20.40 20.40 20.10 20.20 0.15 -0.74% 20.15 20 20.20 38 10.80
2014-08-12 8926 1166595 482 23378100 20.20 20.20 19.95 19.95 0.25 -1.24% 19.95 83 20.00 101 10.67
2014-08-13 8926 993180 428 19895382 19.95 20.20 19.90 20.20 0.25 1.25% 20.20 3 20.25 1 10.80
2014-08-14 8926 2692268 927 57563460 21.55 21.60 21.10 21.30 1.10 5.45% 21.25 5 21.30 162 8.26
2014-08-15 8926 1321553 536 28153140 21.30 21.45 21.10 21.30 0.00 0% 21.30 7 21.35 63 8.26
2014-08-18 8926 1256485 518 26818747 21.40 21.45 21.15 21.40 0.10 0.47% 21.35 8 21.40 26 8.29
2014-08-19 8926 792779 446 16965523 21.40 21.50 21.30 21.40 0.00 0% 21.35 2 21.40 33 8.29
2014-08-20 8926 1317457 574 28604036 21.45 21.90 21.45 21.75 0.35 1.64% 21.70 19 21.75 28 8.43
2014-08-21 8926 551509 274 11968740 21.75 21.85 21.60 21.70 0.05 -0.23% 21.65 20 21.70 116 8.41
2014-08-22 8926 516920 307 11219910 21.70 21.80 21.60 21.75 0.05 0.23% 21.70 68 21.75 20 8.43
2014-08-25 8926 619242 312 13483359 21.75 21.80 21.70 21.80 0.05 0.23% 21.75 61 21.80 97 8.45
2014-08-26 8926 739271 381 16053148 21.80 21.85 21.65 21.65 0.15 -0.69% 21.65 3 21.70 13 8.39
2014-08-27 8926 1085557 627 23686130 21.70 22.00 21.70 21.95 0.30 1.39% 21.90 6 21.95 12 8.51
2014-08-28 8926 2173985 932 48410705 22.00 22.50 22.00 22.25 0.30 1.37% 22.25 50 22.30 23 8.62
2014-08-29 8926 1352443 599 30362765 22.30 22.55 22.30 22.40 0.15 0.67% 22.35 36 22.45 54 8.68
2014-09-01 8926 729478 334 16306405 22.40 22.45 22.25 22.30 0.10 -0.45% 22.30 37 22.35 4 8.64
2014-09-02 8926 707332 357 15750127 22.30 22.45 22.15 22.20 0.10 -0.45% 22.20 27 22.25 16 8.60
2014-09-03 8926 630310 440 13991891 22.20 22.35 22.10 22.10 0.10 -0.45% 22.10 146 22.20 2 8.57
2014-09-04 8926 415527 255 9235544 22.10 22.30 22.10 22.20 0.10 0.45% 22.20 40 22.30 28 8.60
2014-09-05 8926 274155 212 6108830 22.20 22.35 22.15 22.30 0.10 0.45% 22.30 28 22.35 40 8.64
2014-09-09 8926 643953 366 14507185 22.30 22.60 22.30 22.60 0.30 1.35% 22.55 21 22.60 192 8.76
2014-09-10 8926 627015 324 14110384 22.55 22.60 22.40 22.55 0.05 -0.22% 22.50 47 22.55 4 8.74
2014-09-11 8926 491211 298 11039226 22.50 22.55 22.40 22.45 0.10 -0.44% 22.45 22 22.50 17 8.70
2014-09-12 8926 632201 453 14182131 22.40 22.50 22.35 22.35 0.10 -0.45% 22.35 30 22.45 7 8.66
2014-09-15 8926 437002 205 9777281 22.35 22.45 22.30 22.35 0.00 0% 22.35 23 22.40 8 8.66
2014-09-16 8926 550630 245 12316724 22.40 22.50 22.25 22.30 0.05 -0.22% 22.30 9 22.40 9 8.64
2014-09-17 8926 766617 422 17046292 22.30 22.40 22.10 22.25 0.05 -0.22% 22.20 1 22.25 28 8.62
2014-09-18 8926 336368 179 7479314 22.20 22.40 22.15 22.20 0.05 -0.22% 22.20 32 22.25 13 8.60
2014-09-19 8926 448650 215 9949027 22.20 22.30 22.10 22.20 0.00 0% 22.15 74 22.20 15 8.60
2014-09-22 8926 968685 399 21536838 22.20 22.35 22.15 22.35 0.15 0.68% 22.25 28 22.35 55 8.66
2014-09-23 8926 333774 194 7410492 22.30 22.30 22.15 22.15 0.20 -0.89% 22.15 24 22.20 34 8.59
2014-09-24 8926 463342 299 10311387 22.15 22.30 22.15 22.30 0.15 0.68% 22.30 21 22.35 28 8.64
2014-09-25 8926 430009 228 9562496 22.40 22.40 22.15 22.15 0.15 -0.67% 22.10 98 22.15 3 8.59
2014-09-26 8926 680479 321 14961088 22.10 22.15 21.90 22.00 0.15 -0.68% 21.95 30 22.00 20 8.53
2014-09-29 8926 356188 169 7820136 22.05 22.10 21.90 22.00 0.00 0% 21.95 5 22.00 60 8.53
2014-09-30 8926 752745 411 16576790 22.10 22.20 21.90 22.10 0.10 0.45% 22.10 25 22.15 11 8.57
2014-10-01 8926 492297 273 10896390 22.10 22.25 22.00 22.05 0.05 -0.23% 22.05 39 22.20 14 8.55
2014-10-02 8926 657381 232 14614440 22.05 22.35 22.00 22.35 0.30 1.36% 22.30 15 22.35 58 8.66
2014-10-03 8926 312906 155 6998548 22.35 22.40 22.30 22.30 0.05 -0.22% 22.30 32 22.40 144 8.64
2014-10-06 8926 1691661 623 38460193 22.30 23.25 22.30 23.25 0.95 4.26% 23.20 20 23.25 51 9.01
2014-10-07 8926 1305432 646 30383365 23.25 23.70 22.90 23.25 0.00 0% 23.25 1 23.30 28 9.01
2014-10-08 8926 764068 379 17620253 22.95 23.30 22.90 23.05 0.20 -0.86% 23.00 89 23.05 3 8.93
2014-10-09 8926 1493983 703 34956239 23.10 23.75 23.10 23.60 0.55 2.39% 23.55 5 23.60 45 9.15
2014-10-13 8926 1314512 610 30402991 23.55 23.55 22.85 22.85 0.75 -3.18% 22.85 4 22.90 2 8.86
2014-10-14 8926 1078518 498 24598864 22.65 23.10 22.60 23.00 0.15 0.66% 23.00 17 23.05 25 8.91
2014-10-15 8926 2205889 660 49596261 23.00 23.00 22.30 22.35 0.65 -2.83% 22.35 11 22.45 4 8.66
2014-10-16 8926 1529707 695 33823668 22.35 22.45 21.80 22.45 0.10 0.45% 22.45 67 22.50 72 8.70
2014-10-17 8926 3037418 1116 70586290 22.50 24.00 22.50 24.00 1.55 6.9% 24.00 365 0.00 0 9.30
2014-10-20 8926 2591972 1244 61641333 24.00 24.00 23.45 23.70 0.30 -1.25% 23.65 10 23.70 45 9.19
2014-10-21 8926 2337377 1054 56513802 23.50 24.55 23.45 24.20 0.50 2.11% 24.15 6 24.20 20 9.38
2014-10-22 8926 1076581 481 25934606 24.20 24.30 23.95 24.10 0.10 -0.41% 24.00 92 24.15 14 9.34
2014-10-23 8926 586076 330 13990606 23.95 24.00 23.80 23.80 0.30 -1.24% 23.80 77 23.85 12 9.22
2014-10-24 8926 613947 377 14619686 23.85 24.00 23.70 23.70 0.10 -0.42% 23.70 66 23.80 3 9.19
2014-10-27 8926 847092 373 19810428 23.80 23.85 23.00 23.20 0.50 -2.11% 23.20 13 23.25 7 8.99
2014-10-28 8926 571656 327 13355574 23.25 23.50 23.25 23.50 0.30 1.29% 23.45 10 23.50 47 9.11
2014-10-29 8926 1083120 464 25837817 23.50 24.05 23.50 23.55 0.05 0.21% 23.55 23 23.85 9 9.13
2014-10-30 8926 843707 370 20208186 23.90 24.10 23.65 23.90 0.35 1.49% 23.80 11 23.90 71 9.26
2014-10-31 8926 729511 380 17539114 24.10 24.20 23.85 24.10 0.20 0.84% 24.10 2 24.15 87 9.34
2014-11-03 8926 855837 401 20729438 24.25 24.50 24.00 24.10 0.00 0% 24.05 21 24.10 1 9.34
2014-11-04 8926 540474 248 13065065 24.15 24.30 24.10 24.25 0.15 0.62% 24.25 35 24.30 69 9.40
2014-11-05 8926 641468 359 15561418 24.30 24.40 24.15 24.25 0.00 0% 24.25 89 24.30 48 9.40
2014-11-06 8926 327886 159 7910114 24.25 24.25 24.00 24.15 0.10 -0.41% 24.15 1 24.20 37 9.36
2014-11-07 8926 286667 145 6920231 24.30 24.30 24.05 24.10 0.05 -0.21% 24.10 20 24.15 6 9.34
2014-11-10 8926 653484 318 15793104 24.10 24.30 24.00 24.25 0.15 0.62% 24.20 1 24.25 13 9.40
2014-11-11 8926 709072 337 17093225 24.20 24.25 23.95 24.15 0.10 -0.41% 24.15 2 24.20 1 9.36
2014-11-12 8926 848946 334 20438594 24.10 24.20 23.90 24.20 0.05 0.21% 24.15 1 24.20 15 9.38
2014-11-13 8926 3670983 1245 91642560 24.50 25.50 24.50 24.85 0.65 2.69% 24.85 34 24.90 14 8.45
2014-11-14 8926 1646326 540 41124174 24.85 25.15 24.85 24.95 0.10 0.4% 24.90 57 24.95 2 8.49
2014-11-17 8926 3046333 1087 76750516 25.00 25.50 24.90 25.20 0.25 1% 25.20 29 25.25 3 8.57
2014-11-18 8926 2320360 1038 58812487 25.35 25.50 25.10 25.30 0.10 0.4% 25.25 30 25.30 8 8.61
2014-11-19 8926 1155473 533 29166025 25.45 25.45 25.10 25.15 0.15 -0.59% 25.10 23 25.15 1 8.55
2014-11-20 8926 1097104 566 27456780 25.20 25.25 24.90 25.00 0.15 -0.6% 24.95 97 25.00 5 8.50
2014-11-21 8926 839562 524 21004453 25.00 25.25 24.90 24.95 0.05 -0.2% 24.95 5 25.00 11 8.49
2014-11-24 8926 2590105 1280 66300996 25.20 25.95 25.05 25.55 0.60 2.4% 25.55 3 25.60 5 8.69
2014-11-25 8926 1428105 605 36841869 25.55 25.95 25.55 25.80 0.25 0.98% 25.80 11 25.85 232 8.78
2014-11-26 8926 1041847 514 26718941 25.80 25.95 25.50 25.50 0.30 -1.16% 25.50 97 25.55 10 8.67
2014-11-27 8926 1089448 559 27867151 25.50 25.75 25.45 25.45 0.05 -0.2% 25.45 11 25.50 14 8.66
2014-11-28 8926 1152706 468 29300655 25.20 25.65 25.20 25.45 0.00 0% 25.40 16 25.45 6 8.66
2014-12-01 8926 1020970 554 25897784 25.10 25.60 25.10 25.30 0.15 -0.59% 25.30 41 25.40 1 8.61
2014-12-02 8926 1208722 529 30613536 25.50 25.50 25.15 25.30 0.00 0% 25.25 5 25.30 74 8.61
2014-12-03 8926 1080914 544 27731201 25.50 25.80 25.50 25.60 0.30 1.19% 25.60 1 25.65 7 8.71
2014-12-04 8926 1108206 689 28507106 25.75 25.80 25.65 25.70 0.10 0.39% 25.65 20 25.70 11 8.74
2014-12-05 8926 3601611 1512 94720688 25.70 26.60 25.60 26.40 0.70 2.72% 26.35 98 26.40 17 8.98
2014-12-08 8926 2055827 1103 55216040 26.50 27.10 26.45 26.85 0.45 1.7% 26.85 1 26.90 11 9.13
2014-12-09 8926 1665968 783 44130349 26.90 26.90 26.35 26.50 0.35 -1.3% 26.50 9 26.55 8 9.01
2014-12-10 8926 2078815 877 54030449 26.30 26.30 25.75 25.90 0.60 -2.26% 25.90 5 25.95 21 8.81
2014-12-11 8926 2757870 757 70442542 25.95 25.95 25.30 25.50 0.40 -1.54% 25.50 4 25.55 51 8.67
2014-12-12 8926 1930152 1197 51958023 27.00 27.10 26.75 24.65 0.05 -3.33% 26.90 7 26.95 33 13.75
2014-12-15 8926 2268003 943 55619025 24.50 25.20 24.10 25.00 0.35 1.42% 25.00 21 25.05 23 8.50
2014-12-16 8926 1385745 861 34821975 25.00 25.30 24.85 25.10 0.10 0.4% 25.10 44 25.20 5 8.54
2014-12-17 8926 1810201 877 45723075 25.25 25.65 24.90 25.05 0.05 -0.2% 25.05 8 25.15 15 8.52
2014-12-18 8926 1131941 411 28415068 25.30 25.30 24.95 24.95 0.10 -0.4% 24.95 100 25.00 5 8.49
2014-12-19 8926 1076380 548 27022508 25.30 25.35 24.90 25.00 0.05 0.2% 24.95 2 25.00 37 8.50
2014-12-22 8926 525557 299 13146225 25.20 25.20 24.95 25.00 0.00 0% 25.00 9 25.05 26 8.50
2014-12-23 8926 501944 253 12598548 25.10 25.30 25.00 25.00 0.00 0% 25.00 54 25.05 105 8.50
2014-12-24 8926 611305 319 15372245 25.25 25.35 25.00 25.35 0.35 1.4% 25.30 5 25.35 1 8.62
2014-12-25 8926 381979 227 9583658 25.35 25.35 25.00 25.05 0.30 -1.18% 25.05 30 25.15 19 8.52
2014-12-26 8926 450439 184 11291398 25.05 25.15 25.00 25.05 0.00 0% 25.05 60 25.10 3 8.52
2014-12-27 8926 711798 276 17740665 25.05 25.05 24.75 24.95 0.10 -0.4% 24.95 4 25.00 12 8.49
2014-12-29 8926 968638 345 24130079 24.90 25.10 24.80 25.05 0.10 0.4% 25.00 32 25.05 23 8.52
2014-12-30 8926 1008955 425 25063629 25.00 25.00 24.75 24.80 0.25 -1% 24.80 36 24.90 17 8.44
2014-12-31 8926 1792123 608 44083561 24.80 24.95 24.35 24.50 0.30 -1.21% 24.50 38 24.60 6 8.33