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　　　　24.30
0
0%		24.40
0.1
0.41%		24.35
-0.05
-0.2%		24.40
0.05
0.21%		24.30
-0.1
-0.41%		 　24.20
-0.1
-0.41%		24.30
0.1
0.41%		24.60
0.3
1.23%		24.50
-0.1
-0.41%		 　　24.10
-0.4
-1.63%		24.20
0.1
0.41%		24.10
-0.1
-0.41%		24.20
0.1
0.41%		24.25
0.05
0.21%		 　24.30
0.05
0.21%		24.40
0.1
0.41%		24.70
0.3
1.23%		 24.70
0
0%		 24.36
2 月　24.65
-0.05
-0.2%		24.80
0.15
0.61%		24.70
-0.1
-0.4%		24.85
0.15
0.61%		24.80
-0.05
-0.2%		 　24.85
0.05
0.2%		24.85
0
0%		24.90
0.05
0.2%		24.95
0.05
0.2%		24.90
-0.05
-0.2%		 　　　　　　　　　25.05
0.15
0.6%		25.35
0.3
1.2%		25.25
-0.1
-0.39%		 25
3 月　25.25
0
0%		25.45
0.2
0.79%		25.55
0.1
0.39%		26.05
0.5
1.96%		26.10
0.05
0.19%		 　25.65
-0.45
-1.72%		25.95
0.3
1.17%		25.60
-0.35
-1.35%		25.75
0.15
0.59%		25.95
0.2
0.78%		 　26.25
0.3
1.16%		26.55
0.3
1.14%		26.75
0.2
0.75%		26.75
0
0%		27.60
0.85
3.18%		 　28.00
0.4
1.45%		27.80
-0.2
-0.71%		26.30
-1.5
-5.4%		26.85
0.55
2.09%		27.00
0.15
0.56%		 　27.00
0
0%		27.10
0.1
0.37%		26.47
4 月27.00
-0.1
-0.37%		27.70
0.7
2.59%		 　　　27.65
-0.05
-0.18%		27.70
0.05
0.18%		28.10
0.4
1.44%		27.95
-0.15
-0.53%		 　28.10
0.15
0.54%		28.00
-0.1
-0.36%		27.60
-0.4
-1.43%		29.00
1.4
5.07%		28.90
-0.1
-0.34%		 　28.80
-0.1
-0.35%		28.25
-0.55
-1.91%		28.45
0.2
0.71%		28.45
0
0%		28.60
0.15
0.53%		 　29.10
0.5
1.75%		29.45
0.35
1.2%		29.50
0.05
0.17%		30.30
0.8
2.71%		 28.48
5 月　　　29.80
-0.5
-1.65%		29.20
-0.6
-2.01%		29.30
0.1
0.34%		28.80
-0.5
-1.71%		29.00
0.2
0.69%		 　28.20
-0.8
-2.76%		27.55
-0.65
-2.3%		27.75
0.2
0.73%		27.85
0.1
0.36%		27.45
-0.4
-1.44%		 　27.60
0.15
0.55%		28.15
0.55
1.99%		27.70
-0.45
-1.6%		27.60
-0.1
-0.36%		27.55
-0.05
-0.18%		 　27.40
-0.15
-0.54%		27.05
-0.35
-1.28%		27.50
0.45
1.66%		27.00
-0.5
-1.82%		27.45
0.45
1.67%		 27.9
6 月27.25
-0.2
-0.73%		27.05
-0.2
-0.73%		27.05
0
0%		26.55
-0.5
-1.85%		26.10
-0.45
-1.69%		 　26.70
0.6
2.3%		26.50
-0.2
-0.75%		26.60
0.1
0.38%		26.40
-0.2
-0.75%		26.65
0.25
0.95%		 　26.45
-0.2
-0.75%		26.40
-0.05
-0.19%		26.30
-0.1
-0.38%		26.40
0.1
0.38%		 　　26.55
0.15
0.57%		26.60
0.05
0.19%		26.60
0
0%		26.80
0.2
0.75%		27.40
0.6
2.24%		 　26.90
-0.5
-1.82%		26.80
-0.1
-0.37%		 26.69
7 月27.35
0.55
2.05%		27.35
0
0%		27.10
-0.25
-0.91%		 　26.75
-0.35
-1.29%		26.75
0
0%		26.25
-0.5
-1.87%		26.05
-0.2
-0.76%		 　　26.25
0.2
0.77%		26.15
-0.1
-0.38%		26.00
-0.15
-0.57%		24.90
-1.1
-4.23%		24.85
-0.05
-0.2%		 　24.50
-0.35
-1.41%		24.30
-0.2
-0.82%		24.20
-0.1
-0.41%		23.90
-0.3
-1.24%		23.85
-0.05
-0.21%		 　23.05
-0.8
-3.35%		23.30
0.25
1.08%		23.05
-0.25
-1.07%		23.25
0.2
0.87%		23.35
0.1
0.43%		25.12
8 月 　22.85
-0.5
-2.14%		22.60
-0.25
-1.09%		22.35
-0.25
-1.11%		22.35
0
0%		22.60
0.25
1.12%		 　24.15
1.55
6.86%		23.35
-0.8
-3.31%		22.90
-0.45
-1.93%		23.05
0.15
0.66%		22.95
-0.1
-0.43%		 　22.95
0
0%		22.85
-0.1
-0.44%		22.35
-0.5
-2.19%		22.35
0
0%		21.10
-1.25
-5.59%		 　20.20
-0.9
-4.27%		20.30
0.1
0.5%		21.15
0.85
4.19%		21.30
0.15
0.71%		21.85
0.55
2.58%		 22.00
0.15
0.69%		22.29
9 月22.20
0.2
0.91%		22.00
-0.2
-0.9%		22.10
0.1
0.45%		21.95
-0.15
-0.68%		 　21.95
0
0%		21.90
-0.05
-0.23%		22.30
0.4
1.83%		22.10
-0.2
-0.9%		22.10
0
0%		 　20.90
-1.2
-5.43%		20.90
0
0%		21.15
0.25
1.2%		21.30
0.15
0.71%		21.20
-0.1
-0.47%		 　21.00
-0.2
-0.94%		21.00
0
0%		21.00
0
0%		20.90
-0.1
-0.48%		21.00
0.1
0.48%		 　　　21.10
0.1
0.48%		 21.46
10 月21.45
0.35
1.66%		21.50
0.05
0.23%		 　21.70
0.2
0.93%		21.70
0
0%		21.85
0.15
0.69%		21.55
-0.3
-1.37%		 　　21.45
-0.1
-0.46%		21.60
0.15
0.7%		21.70
0.1
0.46%		21.90
0.2
0.92%		23.00
1.1
5.02%		 　22.85
-0.15
-0.65%		23.35
0.5
2.19%		22.95
-0.4
-1.71%		22.65
-0.3
-1.31%		22.75
0.1
0.44%		 　22.90
0.15
0.66%		22.80
-0.1
-0.44%		22.80
0
0%		22.80
0
0%		22.85
0.05
0.22%		 22.3
11 月　22.85
0
0%		23.00
0.15
0.66%		23.20
0.2
0.87%		23.20
0
0%		23.00
-0.2
-0.86%		 　22.70
-0.3
-1.3%		22.80
0.1
0.44%		22.65
-0.15
-0.66%		22.85
0.2
0.88%		22.55
-0.3
-1.31%		 　22.60
0.05
0.22%		22.95
0.35
1.55%		22.70
-0.25
-1.09%		22.80
0.1
0.44%		22.95
0.15
0.66%		 　23.05
0.1
0.44%		22.90
-0.15
-0.65%		22.95
0.05
0.22%		23.05
0.1
0.44%		23.00
-0.05
-0.22%		 　22.90
-0.1
-0.43%		 22.88
12 月22.95
0.05
0.22%		23.15
0.2
0.87%		23.05
-0.1
-0.43%		23.10
0.05
0.22%		 　23.15
0.05
0.22%		23.00
-0.15
-0.65%		22.85
-0.15
-0.65%		23.00
0.15
0.66%		22.90
-0.1
-0.43%		 　22.90
0
0%		23.00
0.1
0.44%		22.95
-0.05
-0.22%		23.00
0.05
0.22%		21.65
-1.35
-5.87%		 　22.60
0.95
4.39%		22.80
0.2
0.88%		22.95
0.15
0.66%		23.00
0.05
0.22%		22.95
-0.05
-0.22%		 　23.15
0.2
0.87%		23.00
-0.15
-0.65%		23.05
0.05
0.22%		23.15
0.1
0.43%		22.93

說明:最高漲幅:6.86%最低跌幅:-5.87% 最高價:30.30最低價:20.20平均價:24.63,灰色底表示週末,漲141天(36.15)元,跌125天(-38.65)元,平盤36天
7%=2,5%=2,4%=3,3%=4,2%=17,1%=63,0%=86,-0%=2,-1%=3,-2%=3,-3%=5,-4%=22,-5%=43,-6%=47,

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
2015-01-05 8926 1198191 532 29202155 24.50 24.50 24.25 24.30 0.20 0% 24.30 137 24.40 19 8.27
2015-01-06 8926 715856 435 17378827 24.25 24.45 24.05 24.40 0.10 0.41% 24.30 23 24.40 1 8.30
2015-01-07 8926 403109 209 9809746 24.35 24.40 24.15 24.35 0.05 -0.2% 24.35 24 24.40 12 8.28
2015-01-08 8926 372608 188 9082978 24.50 24.50 24.35 24.40 0.05 0.21% 24.35 135 24.40 49 8.30
2015-01-09 8926 579322 262 14103918 24.40 24.50 24.30 24.30 0.10 -0.41% 24.30 65 24.35 27 8.27
2015-01-12 8926 405797 236 9820288 24.30 24.35 24.15 24.20 0.10 -0.41% 24.15 79 24.20 11 8.23
2015-01-13 8926 368793 251 8963575 24.30 24.40 24.20 24.30 0.10 0.41% 24.30 1 24.35 69 8.27
2015-01-14 8926 503386 283 12326301 24.30 24.60 24.30 24.60 0.30 1.23% 24.55 47 24.60 46 8.37
2015-01-15 8926 424524 284 10434333 24.60 24.80 24.45 24.50 0.10 -0.41% 24.50 4 24.55 26 8.33
2015-01-19 8926 574166 249 13916055 24.25 24.50 24.10 24.10 0.10 -1.63% 24.10 21 24.20 110 8.20
2015-01-20 8926 511432 291 12365348 24.30 24.30 24.10 24.20 0.10 0.41% 24.20 3 24.25 1 8.23
2015-01-21 8926 621527 434 15011796 24.20 24.30 24.10 24.10 0.10 -0.41% 24.10 39 24.15 36 8.20
2015-01-22 8926 704316 378 17008845 24.15 24.20 24.10 24.20 0.10 0.41% 24.15 21 24.20 170 8.23
2015-01-23 8926 410308 203 9992533 24.20 24.45 24.20 24.25 0.05 0.21% 24.25 7 24.35 39 8.25
2015-01-26 8926 434114 237 10559157 24.30 24.45 24.20 24.30 0.05 0.21% 24.30 20 24.35 5 8.27
2015-01-27 8926 745971 450 18162634 24.30 24.45 24.30 24.40 0.10 0.41% 24.40 29 24.45 42 8.30
2015-01-28 8926 1416713 634 35081839 24.40 24.95 24.30 24.70 0.30 1.23% 24.70 3 24.80 28 8.40
2015-01-30 8926 452863 257 11206859 24.60 24.85 24.60 24.70 0.10 0% 24.70 1 24.75 16 8.40
2015-02-02 8926 430258 214 10610467 24.70 24.80 24.55 24.65 0.05 -0.2% 24.60 27 24.65 15 8.38
2015-02-03 8926 355657 153 8795305 24.80 24.80 24.65 24.80 0.15 0.61% 24.75 12 24.80 7 8.44
2015-02-04 8926 548401 332 13597561 24.90 24.90 24.70 24.70 0.10 -0.4% 24.70 44 24.80 17 8.40
2015-02-05 8926 422553 167 10473380 24.70 24.85 24.70 24.85 0.15 0.61% 24.85 12 24.90 32 8.45
2015-02-06 8926 299334 161 7433829 24.90 24.95 24.70 24.80 0.05 -0.2% 24.75 3 24.80 18 8.44
2015-02-09 8926 254026 163 6317493 24.80 24.95 24.80 24.85 0.05 0.2% 24.80 61 24.85 11 8.45
2015-02-10 8926 487723 274 12136378 24.90 24.95 24.80 24.85 0.00 0% 24.85 54 24.95 145 8.45
2015-02-11 8926 369900 150 9213614 24.90 24.95 24.85 24.90 0.05 0.2% 24.85 98 24.90 6 8.47
2015-02-12 8926 459911 289 11470838 24.90 25.00 24.90 24.95 0.05 0.2% 24.95 96 25.00 146 8.49
2015-02-13 8926 709798 336 17709734 24.95 25.00 24.90 24.90 0.05 -0.2% 24.90 44 25.00 35 8.47
2015-02-24 8926 483595 240 12078839 24.90 25.10 24.90 25.05 0.15 0.6% 25.00 6 25.05 7 8.52
2015-02-25 8926 829974 340 20953779 25.05 25.50 25.00 25.35 0.30 1.2% 25.35 1 25.40 42 8.62
2015-02-26 8926 802629 305 20304096 25.35 25.50 25.20 25.25 0.10 -0.39% 25.25 32 25.30 26 8.59
2015-03-02 8926 764015 306 19329972 25.30 25.45 25.20 25.25 0.00 0% 25.25 45 25.30 15 8.59
2015-03-03 8926 524655 230 13323868 25.30 25.45 25.30 25.45 0.20 0.79% 25.40 33 25.45 51 8.66
2015-03-04 8926 684247 346 17443052 25.45 25.55 25.35 25.55 0.10 0.39% 25.50 1 25.55 25 8.69
2015-03-05 8926 1517899 607 39392024 25.60 26.15 25.55 26.05 0.50 1.96% 26.00 5 26.10 61 8.86
2015-03-06 8926 453759 267 11819758 26.05 26.20 25.95 26.10 0.05 0.19% 26.05 11 26.10 51 8.88
2015-03-09 8926 1090866 463 28164310 26.10 26.20 25.55 25.65 0.45 -1.72% 25.60 9 25.65 1 8.72
2015-03-10 8926 932493 374 23994610 25.65 26.00 25.45 25.95 0.30 1.17% 25.95 1 26.00 67 8.83
2015-03-11 8926 988650 560 25459261 25.60 26.00 25.55 25.60 0.35 -1.35% 25.60 30 25.75 23 8.71
2015-03-12 8926 487977 239 12530202 25.60 25.85 25.55 25.75 0.15 0.59% 25.70 29 25.75 13 8.76
2015-03-13 8926 557714 251 14425617 25.80 26.00 25.75 25.95 0.20 0.78% 25.90 37 25.95 15 8.83
2015-03-16 8926 1295280 531 33945083 26.00 26.35 26.00 26.25 0.30 1.16% 26.20 65 26.25 21 8.93
2015-03-17 8926 1428421 704 37893902 26.30 26.80 26.30 26.55 0.30 1.14% 26.50 1 26.60 88 9.03
2015-03-18 8926 3385927 1327 91495744 26.55 27.35 26.50 26.75 0.20 0.75% 26.70 45 26.75 56 9.10
2015-03-19 8926 1085942 459 29134394 26.85 27.10 26.70 26.75 0.00 0% 26.75 20 26.80 14 9.10
2015-03-20 8926 2054289 1096 55930902 26.85 27.65 26.75 27.60 0.85 3.18% 27.55 1 27.60 37 9.39
2015-03-23 8926 2523582 1020 70657120 27.65 28.30 27.65 28.00 0.40 1.45% 28.00 46 28.05 1 9.52
2015-03-24 8926 1773239 748 49732735 28.05 28.45 27.70 27.80 0.20 -0.71% 27.75 23 27.80 24 9.46
2015-03-25 8926 5877108 2088 155387188 27.05 27.05 26.15 26.30 1.50 -5.4% 26.25 82 26.30 22 8.95
2015-03-26 8926 2546117 1089 67887868 26.30 27.00 26.20 26.85 0.55 2.09% 26.80 17 26.85 45 9.13
2015-03-27 8926 1726803 755 46633999 27.00 27.25 26.75 27.00 0.15 0.56% 27.00 18 27.05 34 9.22
2015-03-30 8926 1305979 469 35275283 27.00 27.20 26.90 27.00 0.00 0% 26.95 34 27.10 61 9.22
2015-03-31 8926 1001222 461 27080244 27.10 27.20 26.90 27.10 0.10 0.37% 27.05 28 27.10 33 9.25
2015-04-01 8926 945572 403 25552126 27.10 27.10 26.95 27.00 0.10 -0.37% 27.00 79 27.05 27 9.22
2015-04-02 8926 2160409 733 59296002 27.00 27.70 27.00 27.70 0.70 2.59% 27.65 2 27.70 38 9.45
2015-04-07 8926 1027416 517 28447387 27.70 27.85 27.60 27.65 0.05 -0.18% 27.65 5 27.70 7 9.44
2015-04-08 8926 652905 445 17973670 27.65 27.70 27.35 27.70 0.05 0.18% 27.60 40 27.70 53 9.45
2015-04-09 8926 1619029 732 45423712 27.70 28.25 27.70 28.10 0.40 1.44% 28.05 24 28.10 42 9.59
2015-04-10 8926 986881 528 27644819 28.00 28.30 27.90 27.95 0.15 -0.53% 27.95 19 28.00 18 9.54
2015-04-13 8926 1027350 492 28769973 27.95 28.20 27.90 28.10 0.15 0.54% 28.00 12 28.10 13 9.59
2015-04-14 8926 660163 292 18503642 28.10 28.10 27.95 28.00 0.10 -0.36% 28.00 43 28.05 4 9.56
2015-04-15 8926 1330049 744 37019095 28.00 28.10 27.60 27.60 0.40 -1.43% 27.55 61 27.60 39 9.42
2015-04-16 8926 3917632 1851 113165806 27.70 29.50 27.70 29.00 1.40 5.07% 28.95 24 29.00 119 9.90
2015-04-17 8926 1404127 761 40529603 29.00 29.15 28.55 28.90 0.10 -0.34% 28.85 23 28.90 4 9.86
2015-04-20 8926 1124609 727 32264120 28.85 29.00 28.35 28.80 0.10 -0.35% 28.70 14 28.80 69 9.83
2015-04-21 8926 1469671 724 41757787 28.90 29.00 28.15 28.25 0.55 -1.91% 28.25 18 28.30 20 9.64
2015-04-22 8926 879135 537 24782322 28.15 28.50 28.05 28.45 0.20 0.71% 28.40 28 28.50 16 9.71
2015-04-23 8926 757898 489 21592134 28.45 28.65 28.35 28.45 0.00 0% 28.45 53 28.55 36 9.71
2015-04-24 8926 1066075 732 30520423 28.60 28.80 28.50 28.60 0.15 0.53% 28.55 11 28.60 32 9.76
2015-04-27 8926 2106832 1108 61079717 28.60 29.20 28.60 29.10 0.50 1.75% 29.10 50 29.15 59 9.93
2015-04-28 8926 2337924 1276 68742305 29.30 29.60 29.05 29.45 0.35 1.2% 29.40 14 29.50 57 10.05
2015-04-29 8926 1870241 1014 55525882 29.50 30.00 29.40 29.50 0.05 0.17% 29.50 31 29.55 4 10.07
2015-04-30 8926 2314922 1196 69345525 29.60 30.50 29.50 30.30 0.80 2.71% 30.25 50 30.30 23 10.34
2015-05-04 8926 1855137 877 55609170 30.40 30.45 29.70 29.80 0.50 -1.65% 29.80 6 29.85 16 10.17
2015-05-05 8926 1509192 759 44332193 29.70 29.75 29.20 29.20 0.60 -2.01% 29.20 79 29.25 10 9.97
2015-05-06 8926 1736239 864 51062866 29.10 29.70 29.10 29.30 0.10 0.34% 29.30 42 29.40 5 10.00
2015-05-07 8926 1353507 722 39171190 29.30 29.40 28.75 28.80 0.50 -1.71% 28.80 42 28.85 20 9.83
2015-05-08 8926 1541743 621 44707701 29.00 29.20 28.85 29.00 0.20 0.69% 28.90 53 29.00 6 9.90
2015-05-11 8926 2455888 1041 69873782 29.00 29.10 28.15 28.20 0.80 -2.76% 28.20 3 28.25 23 9.62
2015-05-12 8926 3696071 1356 102385347 28.10 28.30 27.25 27.55 0.65 -2.3% 27.55 12 27.60 11 9.40
2015-05-13 8926 2249599 876 61555472 27.40 28.00 26.90 27.75 0.20 0.73% 27.75 17 27.80 30 11.71
2015-05-14 8926 1063386 579 29639239 28.00 28.00 27.75 27.85 0.10 0.36% 27.80 74 27.85 2 11.75
2015-05-15 8926 741137 364 20443269 27.85 27.85 27.35 27.45 0.40 -1.44% 27.45 7 27.50 3 11.58
2015-05-18 8926 813326 376 22352039 27.45 27.60 27.30 27.60 0.15 0.55% 27.55 4 27.60 4 11.65
2015-05-19 8926 1073893 553 30086472 27.85 28.20 27.75 28.15 0.55 1.99% 28.10 16 28.15 30 11.88
2015-05-20 8926 889046 500 24743827 28.20 28.25 27.60 27.70 0.45 -1.6% 27.65 20 27.70 13 11.69
2015-05-21 8926 582055 424 16057615 27.60 27.70 27.45 27.60 0.10 -0.36% 27.60 1 27.70 1 11.65
2015-05-22 8926 1030764 568 28447685 27.55 27.80 27.50 27.55 0.05 -0.18% 27.55 14 27.60 36 11.62
2015-05-25 8926 911021 476 24971475 27.45 27.50 27.30 27.40 0.15 -0.54% 27.40 27 27.45 1 11.56
2015-05-26 8926 1818754 733 49301107 27.40 27.45 26.95 27.05 0.35 -1.28% 27.00 31 27.05 12 11.41
2015-05-27 8926 1744900 796 47154302 26.95 27.50 26.80 27.50 0.45 1.66% 27.45 2 27.50 14 11.60
2015-05-28 8926 1386965 682 37506346 27.50 27.50 26.90 27.00 0.50 -1.82% 27.00 234 27.05 18 11.39
2015-05-29 8926 1324434 456 36171986 27.00 27.45 27.00 27.45 0.45 1.67% 27.40 4 27.45 47 11.58
2015-06-01 8926 619199 284 16877558 27.50 27.50 27.10 27.25 0.20 -0.73% 27.20 219 27.25 2 11.50
2015-06-02 8926 672230 414 18253578 27.25 27.25 27.05 27.05 0.20 -0.73% 27.05 57 27.10 1 11.41
2015-06-03 8926 595738 349 16201344 27.05 27.40 27.05 27.05 0.00 0% 27.05 43 27.15 4 11.41
2015-06-04 8926 1595790 789 42803810 27.15 27.20 26.55 26.55 0.50 -1.85% 26.55 15 26.60 1 11.20
2015-06-05 8926 1869733 909 48859847 26.60 26.75 25.85 26.10 0.45 -1.69% 26.05 21 26.10 14 11.01
2015-06-08 8926 923442 407 24384046 26.10 26.90 26.00 26.70 0.60 2.3% 26.70 2 26.75 2 11.27
2015-06-09 8926 499538 358 13224455 26.70 26.70 26.35 26.50 0.20 -0.75% 26.45 4 26.50 19 11.18
2015-06-10 8926 587493 296 15582061 26.50 26.75 26.40 26.60 0.10 0.38% 26.55 1 26.60 3 11.22
2015-06-11 8926 379739 309 10026917 26.60 26.60 26.30 26.40 0.20 -0.75% 26.40 34 26.45 1 11.14
2015-06-12 8926 509406 262 13537989 26.35 26.70 26.35 26.65 0.25 0.95% 26.60 6 26.65 4 11.24
2015-06-15 8926 421187 189 11207210 26.70 26.90 26.40 26.45 0.20 -0.75% 26.45 97 26.50 18 11.16
2015-06-16 8926 483237 190 12756554 26.50 26.55 26.30 26.40 0.05 -0.19% 26.40 13 26.45 2 11.14
2015-06-17 8926 1165134 647 30606222 26.35 26.45 26.15 26.30 0.10 -0.38% 26.20 3 26.30 9 11.10
2015-06-18 8926 580116 400 15305708 26.60 26.70 26.20 26.40 0.10 0.38% 26.35 58 26.40 10 11.14
2015-06-22 8926 377913 185 10041788 26.60 26.65 26.40 26.55 0.15 0.57% 26.50 31 26.55 8 11.20
2015-06-23 8926 751050 333 19988985 26.55 26.70 26.55 26.60 0.05 0.19% 26.60 16 26.65 6 11.22
2015-06-24 8926 418784 202 11149302 26.75 26.75 26.55 26.60 0.00 0% 26.60 6 26.65 2 11.22
2015-06-25 8926 565210 349 15097523 26.60 26.90 26.55 26.80 0.20 0.75% 26.80 44 26.85 3 11.31
2015-06-26 8926 925577 596 25365954 26.90 27.55 26.90 27.40 0.60 2.24% 27.40 16 27.45 1 11.56
2015-06-29 8926 1565900 892 42600200 27.50 27.70 26.90 26.90 0.50 -1.82% 26.90 30 26.95 55 11.35
2015-06-30 8926 648322 318 17438560 27.00 27.10 26.70 26.80 0.10 -0.37% 26.80 8 27.05 1 11.31
2015-07-01 8926 783310 523 21144527 27.00 27.45 26.70 27.35 0.55 2.05% 27.35 47 27.40 20 11.54
2015-07-02 8926 983105 566 27158879 27.45 27.95 27.30 27.35 0.00 0% 27.35 3 27.40 2 11.54
2015-07-03 8926 460903 318 12561649 27.50 27.55 27.05 27.10 0.25 -0.91% 27.10 20 27.30 5 11.43
2015-07-06 8926 610349 328 16382166 27.00 27.10 26.65 26.75 0.35 -1.29% 26.75 14 26.80 1 11.29
2015-07-07 8926 412483 209 11076767 26.80 27.00 26.75 26.75 0.00 0% 26.75 14 26.80 7 11.29
2015-07-08 8926 1332600 622 35154806 26.85 26.85 26.15 26.25 0.50 -1.87% 26.25 1 26.30 10 11.08
2015-07-09 8926 1401849 646 36206991 26.05 26.15 25.25 26.05 0.20 -0.76% 26.05 16 26.10 13 10.99
2015-07-13 8926 1001247 411 26309205 26.30 26.35 26.15 26.25 0.20 0.77% 26.25 36 26.30 81 11.08
2015-07-14 8926 1465300 498 38491390 26.30 26.45 26.15 26.15 0.10 -0.38% 26.15 98 26.20 33 11.03
2015-07-15 8926 2796324 869 72740150 26.15 26.30 25.85 26.00 0.15 -0.57% 25.95 66 26.00 35 10.97
2015-07-16 8926 1540415 528 38275645 24.70 25.00 24.70 24.90 0.00 -4.23% 24.85 75 24.90 4 10.51
2015-07-17 8926 497072 268 12355833 24.95 24.95 24.70 24.85 0.05 -0.2% 24.85 5 24.95 44 10.49
2015-07-20 8926 729303 339 18005080 24.90 25.00 24.50 24.50 0.35 -1.41% 24.50 57 24.55 2 10.34
2015-07-21 8926 644276 265 15754710 24.50 24.65 24.25 24.30 0.20 -0.82% 24.30 7 24.40 7 10.25
2015-07-22 8926 929758 324 22549141 24.30 24.40 24.15 24.20 0.10 -0.41% 24.20 28 24.30 5 10.21
2015-07-23 8926 768936 354 18451763 24.15 24.30 23.85 23.90 0.30 -1.24% 23.90 1 23.95 7 10.08
2015-07-24 8926 1243726 354 29444125 23.90 23.90 23.50 23.85 0.05 -0.21% 23.80 14 23.85 33 10.06
2015-07-27 8926 942524 421 21962455 23.75 23.85 23.05 23.05 0.80 -3.35% 23.05 10 23.10 4 9.73
2015-07-28 8926 1037258 462 23888058 22.90 23.50 22.80 23.30 0.25 1.08% 23.30 1 23.35 9 9.83
2015-07-29 8926 1118810 503 25849816 23.30 23.50 22.95 23.05 0.25 -1.07% 23.05 1 23.15 37 9.73
2015-07-30 8926 869790 365 20267865 23.30 23.40 23.20 23.25 0.20 0.87% 23.25 77 23.30 6 9.81
2015-07-31 8926 700952 336 16370579 23.30 23.50 23.25 23.35 0.10 0.43% 23.35 1 23.40 17 9.85
2015-08-03 8926 791608 426 18212634 23.35 23.35 22.85 22.85 0.50 -2.14% 22.85 14 22.90 58 9.64
2015-08-04 8926 772278 352 17616286 22.90 23.05 22.60 22.60 0.25 -1.09% 22.60 27 22.75 20 9.54
2015-08-05 8926 1009162 479 22633143 22.65 22.65 22.30 22.35 0.25 -1.11% 22.35 11 22.45 12 9.43
2015-08-06 8926 693122 350 15456521 22.35 22.50 22.20 22.35 0.00 0% 22.25 10 22.35 14 9.43
2015-08-07 8926 480333 240 10768073 22.40 22.60 22.20 22.60 0.25 1.12% 22.55 27 22.60 23 9.54
2015-08-10 8926 1014224 509 23720808 22.60 24.25 22.50 24.15 1.55 6.86% 24.05 13 24.15 2 10.19
2015-08-11 8926 764862 437 18091295 24.15 24.20 23.20 23.35 0.80 -3.31% 23.35 22 23.55 27 9.85
2015-08-12 8926 955171 490 21937883 23.30 23.30 22.85 22.90 0.45 -1.93% 22.90 33 23.05 6 10.13
2015-08-13 8926 587766 369 13472429 22.85 23.10 22.75 23.05 0.15 0.66% 23.05 90 23.10 39 10.20
2015-08-14 8926 395189 224 9075003 23.10 23.10 22.90 22.95 0.10 -0.43% 22.95 13 23.05 2 10.15
2015-08-17 8926 278713 156 6408858 23.00 23.10 22.95 22.95 0.00 0% 22.95 46 23.00 6 10.15
2015-08-18 8926 457411 241 10483753 22.95 23.10 22.70 22.85 0.10 -0.44% 22.75 4 22.85 28 10.11
2015-08-19 8926 672750 421 15105806 22.85 22.85 22.25 22.35 0.50 -2.19% 22.30 3 22.35 34 9.89
2015-08-20 8926 419052 259 9411413 22.35 22.65 22.20 22.35 0.00 0% 22.35 31 22.50 29 9.89
2015-08-21 8926 1517449 800 32842617 22.25 22.25 21.10 21.10 1.25 -5.59% 21.10 23 21.40 5 9.34
2015-08-24 8926 2777195 1227 56418923 20.70 21.00 19.95 20.20 0.90 -4.27% 20.20 17 20.25 5 8.94
2015-08-25 8926 1906764 843 38404169 20.00 20.50 19.90 20.30 0.10 0.5% 20.30 53 20.45 15 8.98
2015-08-26 8926 1159110 460 23861292 20.20 21.30 20.05 21.15 0.85 4.19% 21.10 2 21.15 52 9.36
2015-08-27 8926 1007201 514 21408490 21.20 21.60 21.05 21.30 0.15 0.71% 21.30 34 21.40 3 9.42
2015-08-28 8926 743597 389 16160838 21.55 21.90 21.50 21.85 0.55 2.58% 21.75 26 21.85 8 9.67
2015-08-31 8926 1314597 540 29194732 21.85 22.60 21.75 22.00 0.15 0.69% 22.00 65 22.30 1 9.73
2015-09-01 8926 528055 294 11704023 22.05 22.30 22.00 22.20 0.20 0.91% 22.15 32 22.30 2 9.82
2015-09-02 8926 406084 262 8933748 22.00 22.10 21.85 22.00 0.20 -0.9% 22.00 102 22.10 28 9.73
2015-09-03 8926 411373 249 9068711 22.10 22.20 21.90 22.10 0.10 0.45% 22.05 2 22.10 23 9.78
2015-09-04 8926 294770 205 6498167 22.10 22.25 21.90 21.95 0.15 -0.68% 21.95 22 22.00 6 9.71
2015-09-07 8926 393000 213 8648650 21.90 22.20 21.90 21.95 0.00 0% 21.95 17 22.10 6 9.71
2015-09-08 8926 326178 149 7171490 21.95 22.10 21.90 21.90 0.05 -0.23% 21.90 63 21.95 1 9.69
2015-09-09 8926 578752 300 12930868 22.10 22.60 22.10 22.30 0.40 1.83% 22.30 11 22.40 14 9.87
2015-09-10 8926 912511 388 20108238 22.25 22.25 21.85 22.10 0.20 -0.9% 22.10 29 22.20 10 9.78
2015-09-11 8926 722369 236 15916163 22.10 22.20 21.90 22.10 0.00 0% 22.05 39 22.15 12 9.78
2015-09-14 8926 5636796 2043 115866251 21.40 21.40 20.00 20.90 1.20 -5.43% 20.90 57 20.95 25 9.25
2015-09-15 8926 1391656 527 28908826 20.85 20.90 20.50 20.90 0.00 0% 20.90 1 20.95 34 9.25
2015-09-16 8926 713132 295 15013988 20.90 21.25 20.90 21.15 0.25 1.2% 21.15 4 21.20 14 9.36
2015-09-17 8926 547286 272 11674316 21.20 21.45 21.20 21.30 0.15 0.71% 21.30 19 21.35 13 9.42
2015-09-18 8926 902600 342 19107509 21.30 21.35 21.05 21.20 0.10 -0.47% 21.20 28 21.30 8 9.38
2015-09-21 8926 826500 318 17352150 21.15 21.20 20.90 21.00 0.20 -0.94% 20.95 82 21.00 21 9.29
2015-09-22 8926 361461 178 7597231 21.00 21.15 21.00 21.00 0.00 0% 21.00 164 21.05 8 9.29
2015-09-23 8926 376260 187 7902138 21.00 21.10 20.95 21.00 0.00 0% 20.95 73 21.00 21 9.29
2015-09-24 8926 558228 234 11708547 21.05 21.15 20.85 20.90 0.10 -0.48% 20.85 53 20.90 1 9.25
2015-09-25 8926 589141 277 12368114 20.95 21.05 20.90 21.00 0.10 0.48% 21.00 21 21.05 7 9.29
2015-09-30 8926 503993 275 10630145 21.00 21.20 20.95 21.10 0.10 0.48% 21.10 105 21.15 45 9.34
2015-10-01 8926 499626 253 10629638 21.10 21.45 21.10 21.45 0.35 1.66% 21.40 1 21.45 82 9.49
2015-10-02 8926 547090 315 11773588 21.45 21.65 21.40 21.50 0.05 0.23% 21.50 29 21.55 1 9.51
2015-10-05 8926 837403 358 18117228 21.50 21.85 21.45 21.70 0.20 0.93% 21.65 16 21.70 37 9.60
2015-10-06 8926 891968 504 19483895 21.70 21.95 21.70 21.70 0.00 0% 21.70 83 21.85 3 9.60
2015-10-07 8926 369173 197 8066235 21.70 21.95 21.70 21.85 0.15 0.69% 21.80 51 21.85 24 9.67
2015-10-08 8926 780423 420 16872812 21.85 21.85 21.50 21.55 0.30 -1.37% 21.55 78 21.60 6 9.54
2015-10-12 8926 928564 492 19995746 21.55 21.70 21.45 21.45 0.10 -0.46% 21.45 72 21.55 2 9.49
2015-10-13 8926 486977 268 10467251 21.50 21.60 21.45 21.60 0.15 0.7% 21.50 42 21.60 48 9.56
2015-10-14 8926 324888 198 7022928 21.60 21.70 21.55 21.70 0.10 0.46% 21.65 3 21.70 49 9.60
2015-10-15 8926 544975 314 11898294 21.70 21.90 21.70 21.90 0.20 0.92% 21.85 8 21.90 7 9.69
2015-10-16 8926 1872342 839 42484566 21.95 23.00 21.95 23.00 1.10 5.02% 22.90 17 23.00 55 10.18
2015-10-19 8926 1660387 855 38593351 23.10 23.65 22.80 22.85 0.15 -0.65% 22.85 142 22.90 4 10.11
2015-10-20 8926 647272 424 14829242 22.85 23.35 22.70 23.35 0.50 2.19% 23.30 15 23.35 8 10.33
2015-10-21 8926 596549 355 13746567 23.35 23.35 22.90 22.95 0.40 -1.71% 22.95 41 23.00 18 10.15
2015-10-22 8926 791732 547 17965698 22.95 22.95 22.50 22.65 0.30 -1.31% 22.65 20 22.70 7 10.02
2015-10-23 8926 289249 228 6604884 22.80 22.95 22.75 22.75 0.10 0.44% 22.75 32 22.85 33 10.07
2015-10-26 8926 619535 392 14139605 22.75 23.00 22.75 22.90 0.15 0.66% 22.90 13 22.95 28 10.13
2015-10-27 8926 336508 191 7687877 23.00 23.00 22.70 22.80 0.10 -0.44% 22.75 24 22.80 13 10.09
2015-10-28 8926 161566 113 3697417 22.80 23.00 22.80 22.80 0.00 0% 22.80 21 22.90 26 10.09
2015-10-29 8926 291132 146 6654220 22.80 23.00 22.80 22.80 0.00 0% 22.80 95 23.00 45 10.09
2015-10-30 8926 255542 168 5820378 22.80 22.85 22.70 22.85 0.05 0.22% 22.80 2 22.85 4 10.11
2015-11-02 8926 333980 163 7639086 22.80 22.95 22.80 22.85 0.00 0% 22.85 12 22.90 8 10.11
2015-11-03 8926 377041 212 8674093 22.95 23.15 22.85 23.00 0.15 0.66% 23.00 16 23.05 6 10.18
2015-11-04 8926 462456 348 10701624 23.20 23.20 23.00 23.20 0.20 0.87% 23.15 2 23.20 10 10.27
2015-11-05 8926 292451 192 6787606 23.20 23.30 23.15 23.20 0.00 0% 23.20 57 23.25 3 10.27
2015-11-06 8926 420119 213 9682593 23.25 23.25 22.95 23.00 0.20 -0.86% 23.00 1 23.05 48 10.18
2015-11-09 8926 435368 302 9916014 23.00 23.05 22.60 22.70 0.30 -1.3% 22.70 44 22.85 39 10.04
2015-11-10 8926 216088 167 4896074 22.50 22.90 22.45 22.80 0.10 0.44% 22.75 9 22.80 15 10.09
2015-11-11 8926 275047 200 6249013 22.90 22.90 22.65 22.65 0.15 -0.66% 22.65 40 22.70 12 11.27
2015-11-12 8926 389445 201 8858185 22.70 22.90 22.65 22.85 0.20 0.88% 22.80 3 22.85 11 11.37
2015-11-13 8926 394101 261 8924557 22.90 22.90 22.55 22.55 0.30 -1.31% 22.55 47 22.60 1 11.22
2015-11-16 8926 350715 221 7934881 22.55 22.75 22.55 22.60 0.05 0.22% 22.60 60 22.70 14 11.24
2015-11-17 8926 357414 238 8172037 22.80 23.00 22.70 22.95 0.35 1.55% 22.85 4 22.95 8 11.42
2015-11-18 8926 258995 167 5887980 22.95 22.95 22.65 22.70 0.25 -1.09% 22.65 26 22.70 8 11.29
2015-11-19 8926 416100 259 9522828 22.80 23.05 22.75 22.80 0.10 0.44% 22.80 85 22.90 10 11.34
2015-11-20 8926 383961 182 8780247 22.80 22.95 22.80 22.95 0.15 0.66% 22.90 1 22.95 38 11.42
2015-11-23 8926 295658 187 6817096 23.05 23.15 23.00 23.05 0.10 0.44% 23.00 48 23.05 54 11.47
2015-11-24 8926 1774325 961 39589100 23.05 23.15 21.65 22.90 1.35 -0.65% 21.60 24 21.65 395 10.77
2015-11-25 8926 267037 185 6125901 22.90 23.00 22.90 22.95 0.05 0.22% 22.90 182 22.95 7 11.42
2015-11-26 8926 303767 221 7003273 23.00 23.15 22.95 23.05 0.10 0.44% 23.00 12 23.05 21 11.47
2015-11-27 8926 238301 172 5485614 23.15 23.20 22.90 23.00 0.05 -0.22% 22.95 96 23.00 6 11.44
2015-11-30 8926 419902 232 9647685 23.10 23.10 22.90 22.90 0.10 -0.43% 22.90 92 23.05 9 11.39
2015-12-01 8926 389768 201 8947098 22.90 23.10 22.85 22.95 0.05 0.22% 22.95 19 23.00 39 11.42
2015-12-02 8926 322099 214 7426803 23.10 23.15 23.00 23.15 0.20 0.87% 23.05 6 23.15 20 11.52
2015-12-03 8926 203266 125 4695155 23.15 23.15 23.05 23.05 0.10 -0.43% 23.05 44 23.15 40 11.47
2015-12-04 8926 231707 158 5340264 23.00 23.15 22.95 23.10 0.05 0.22% 23.05 9 23.15 37 11.49
2015-12-07 8926 223911 174 5186922 23.25 23.35 23.10 23.15 0.05 0.22% 23.15 28 23.20 25 11.52
2015-12-08 8926 366830 239 8458779 23.15 23.25 23.00 23.00 0.15 -0.65% 23.00 116 23.05 26 11.44
2015-12-09 8926 398465 287 9133864 23.00 23.15 22.80 22.85 0.15 -0.65% 22.85 7 22.90 8 11.37
2015-12-10 8926 463662 230 10639621 22.85 23.10 22.85 23.00 0.15 0.66% 22.95 24 23.00 4 11.44
2015-12-11 8926 373897 228 8589731 23.00 23.20 22.90 22.90 0.10 -0.43% 22.90 68 22.95 1 11.39
2015-12-14 8926 417250 259 9543800 22.90 23.05 22.75 22.90 0.00 0% 22.90 37 22.95 5 11.39
2015-12-15 8926 377300 225 8661117 23.00 23.10 22.85 23.00 0.10 0.44% 22.95 1 23.00 65 11.44
2015-12-16 8926 329774 202 7580786 23.00 23.05 22.95 22.95 0.05 -0.22% 22.95 38 23.00 13 11.42
2015-12-17 8926 263716 174 6070836 23.00 23.10 22.95 23.00 0.05 0.22% 22.95 130 23.10 25 11.44
2015-12-18 8926 1774325 961 39589100 23.05 23.15 21.65 21.65 1.35 -5.87% 21.60 24 21.65 395 10.77
2015-12-21 8926 944059 563 21420445 22.10 22.95 22.10 22.60 0.95 4.39% 22.60 75 22.70 1 11.24
2015-12-22 8926 402300 307 9205587 22.85 23.00 22.75 22.80 0.20 0.88% 22.80 84 22.90 1 11.34
2015-12-23 8926 166357 119 3818841 23.00 23.00 22.90 22.95 0.15 0.66% 22.95 6 23.00 107 11.42
2015-12-24 8926 194454 144 4470728 23.00 23.05 22.95 23.00 0.05 0.22% 22.95 46 23.00 3 11.44
2015-12-25 8926 227719 138 5223955 23.00 23.00 22.85 22.95 0.05 -0.22% 22.90 32 23.00 27 11.42
2015-12-28 8926 379898 257 8744828 23.00 23.15 22.90 23.15 0.20 0.87% 23.10 2 23.15 57 11.52
2015-12-29 8926 285500 201 6597249 23.20 23.20 23.00 23.00 0.15 -0.65% 23.00 53 23.10 42 11.44
2015-12-30 8926 174586 120 4029427 23.00 23.15 23.00 23.05 0.05 0.22% 23.05 24 23.10 40 11.47
2015-12-31 8926 273003 136 6317716 23.05 23.20 23.05 23.15 0.10 0.43% 23.10 65 23.20 71 11.52