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　　　23.05
0
0%		23.00
-0.05
-0.22%		22.95
-0.05
-0.22%		22.80
-0.15
-0.65%		22.90
0.1
0.44%		 　22.80
-0.1
-0.44%		22.80
0
0%		22.85
0.05
0.22%		22.75
-0.1
-0.44%		22.60
-0.15
-0.66%		 　22.70
0.1
0.44%		22.85
0.15
0.66%		22.80
-0.05
-0.22%		22.70
-0.1
-0.44%		22.65
-0.05
-0.22%		 　22.75
0.1
0.44%		22.65
-0.1
-0.44%		22.75
0.1
0.44%		22.80
0.05
0.22%		23.10
0.3
1.32%		23.00
-0.1
-0.43%		 22.82
2 月　23.10
0.1
0.43%		23.10
0
0%		 　　　　　　　　　　23.10
0
0%		23.10
0
0%		23.10
0
0%		23.25
0.15
0.65%		23.90
0.65
2.8%		 　24.85
0.95
3.97%		24.70
-0.15
-0.6%		24.50
-0.2
-0.81%		24.50
0
0%		24.50
0
0%		 24.14
3 月25.00
0.5
2.04%		25.20
0.2
0.8%		24.95
-0.25
-0.99%		24.95
0
0%		 　24.65
-0.3
-1.2%		24.70
0.05
0.2%		24.60
-0.1
-0.4%		24.60
0
0%		24.65
0.05
0.2%		 　24.85
0.2
0.81%		24.45
-0.4
-1.61%		24.70
0.25
1.02%		24.65
-0.05
-0.2%		24.75
0.1
0.41%		 　24.85
0.1
0.4%		24.85
0
0%		24.75
-0.1
-0.4%		24.85
0.1
0.4%		24.35
-0.5
-2.01%		 　24.15
-0.2
-0.82%		24.15
0
0%		24.35
0.2
0.83%		24.15
-0.2
-0.82%		24.65
4 月24.15
0
0%		 　　　24.10
-0.05
-0.21%		23.95
-0.15
-0.62%		24.05
0.1
0.42%		 　24.00
-0.05
-0.21%		24.15
0.15
0.63%		24.15
0
0%		24.15
0
0%		24.55
0.4
1.66%		 　24.35
-0.2
-0.81%		24.40
0.05
0.21%		24.30
-0.1
-0.41%		24.45
0.15
0.62%		24.30
-0.15
-0.61%		 　24.50
0.2
0.82%		24.45
-0.05
-0.2%		24.35
-0.1
-0.41%		24.35
0
0%		24.20
-0.15
-0.62%		 24.25
5 月　　24.25
0.05
0.21%		23.85
-0.4
-1.65%		24.05
0.2
0.84%		24.00
-0.05
-0.21%		 　23.85
-0.15
-0.63%		23.90
0.05
0.21%		23.90
0
0%		23.90
0
0%		23.90
0
0%		 　23.85
-0.05
-0.21%		23.85
0
0%		23.90
0.05
0.21%		23.85
-0.05
-0.21%		23.95
0.1
0.42%		 　24.20
0.25
1.04%		24.10
-0.1
-0.41%		24.15
0.05
0.21%		24.20
0.05
0.21%		24.40
0.2
0.83%		 　24.75
0.35
1.43%		25.00
0.25
1.01%		24.1
6 月25.25
0.25
1%		25.10
-0.15
-0.59%		25.00
-0.1
-0.4%		24.90
-0.1
-0.4%		 24.75
-0.15
-0.6%		24.85
0.1
0.4%		24.85
0
0%		 　　　24.60
-0.25
-1.01%		24.70
0.1
0.41%		24.85
0.15
0.61%		24.80
-0.05
-0.2%		24.70
-0.1
-0.4%		 　24.85
0.15
0.61%		24.95
0.1
0.4%		24.95
0
0%		24.85
-0.1
-0.4%		24.55
-0.3
-1.21%		 　24.45
-0.1
-0.41%		24.70
0.25
1.02%		24.80
0.1
0.4%		24.85
0.05
0.2%		 24.8
7 月24.80
-0.05
-0.2%		 　25.10
0.3
1.21%		 25.00
-0.1
-0.4%		24.90
-0.1
-0.4%		 　　25.00
0.1
0.4%		25.00
0
0%		24.95
-0.05
-0.2%		24.85
-0.1
-0.4%		24.95
0.1
0.4%		 　25.05
0.1
0.4%		25.10
0.05
0.2%		24.20
-0.9
-3.59%		24.15
-0.05
-0.21%		24.05
-0.1
-0.41%		 　23.90
-0.15
-0.62%		23.80
-0.1
-0.42%		23.75
-0.05
-0.21%		23.70
-0.05
-0.21%		24.10
0.4
1.69%		 24.55
8 月23.90
-0.2
-0.83%		23.80
-0.1
-0.42%		23.70
-0.1
-0.42%		23.60
-0.1
-0.42%		23.60
0
0%		 　23.60
0
0%		23.55
-0.05
-0.21%		23.40
-0.15
-0.64%		23.25
-0.15
-0.64%		23.50
0.25
1.08%		 　23.25
-0.25
-1.06%		23.15
-0.1
-0.43%		23.40
0.25
1.08%		23.30
-0.1
-0.43%		23.15
-0.15
-0.64%		 　23.10
-0.05
-0.22%		23.00
-0.1
-0.43%		22.95
-0.05
-0.22%		23.00
0.05
0.22%		23.00
0
0%		 　23.00
0
0%		23.10
0.1
0.43%		23.00
-0.1
-0.43%		23.31
9 月22.95
-0.05
-0.22%		22.90
-0.05
-0.22%		 　23.00
0.1
0.44%		23.00
0
0%		22.95
-0.05
-0.22%		23.00
0.05
0.22%		23.00
0
0%		22.95
-0.05
-0.22%		 22.90
-0.05
-0.22%		22.85
-0.05
-0.22%		22.90
0.05
0.22%		 　　　22.95
0.05
0.22%		22.95
0
0%		23.00
0.05
0.22%		23.35
0.35
1.52%		23.35
0
0%		 　23.45
0.1
0.43%		 　23.25
-0.2
-0.85%		23.20
-0.05
-0.22%		 23.06
10 月　　23.10
-0.1
-0.43%		23.45
0.35
1.52%		23.35
-0.1
-0.43%		23.35
0
0%		23.15
-0.2
-0.86%		 　　23.10
-0.05
-0.22%		23.00
-0.1
-0.43%		22.95
-0.05
-0.22%		22.85
-0.1
-0.44%		 　22.85
0
0%		22.95
0.1
0.44%		23.00
0.05
0.22%		23.05
0.05
0.22%		23.45
0.4
1.74%		 　23.30
-0.15
-0.64%		23.00
-0.3
-1.29%		22.90
-0.1
-0.43%		22.95
0.05
0.22%		23.00
0.05
0.22%		 23.00
0
0%		23.08
11 月23.00
0
0%		22.85
-0.15
-0.65%		22.95
0.1
0.44%		22.90
-0.05
-0.22%		 　22.85
-0.05
-0.22%		23.00
0.15
0.66%		22.95
-0.05
-0.22%		22.95
0
0%		22.80
-0.15
-0.65%		 　22.85
0.05
0.22%		22.85
0
0%		22.80
-0.05
-0.22%		22.65
-0.15
-0.66%		22.60
-0.05
-0.22%		 　22.55
-0.05
-0.22%		22.45
-0.1
-0.44%		22.45
0
0%		22.35
-0.1
-0.45%		22.20
-0.15
-0.67%		 　22.15
-0.05
-0.23%		22.15
0
0%		22.40
0.25
1.13%		 22.64
12 月22.25
-0.15
-0.67%		22.25
0
0%		 　22.10
-0.15
-0.67%		22.10
0
0%		22.10
0
0%		22.05
-0.05
-0.23%		22.25
0.2
0.91%		 　22.10
-0.15
-0.67%		22.10
0
0%		22.10
0
0%		22.05
-0.05
-0.23%		22.10
0.05
0.23%		 　22.05
-0.05
-0.23%		22.15
0.1
0.45%		22.05
-0.1
-0.45%		22.15
0.1
0.45%		22.00
-0.15
-0.68%		 　22.00
0
0%		22.00
0
0%		22.10
0.1
0.45%		22.10
0
0%		22.30
0.2
0.9%		　22.1

說明:最高漲幅:3.97%最低跌幅:-3.59% 最高價:25.25最低價:22.00平均價:23.62,灰色底表示週末,漲106天(19.15)元,跌143天(-17.8)元,平盤54天
4%=2,3%=1,2%=11,1%=32,0%=114,-0%=1,-1%=3,-2%=50,-3%=89,

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
2016-01-04 8926 542247 241 12497816 23.15 23.20 23.00 23.05 0.10 0% 23.05 3 23.10 49 11.47
2016-01-05 8926 372780 167 8579880 23.00 23.05 23.00 23.00 0.05 -0.22% 23.00 40 23.05 28 11.44
2016-01-06 8926 392204 254 8999418 23.00 23.05 22.85 22.95 0.05 -0.22% 22.90 39 22.95 15 11.42
2016-01-07 8926 718707 433 16351850 22.95 22.95 22.60 22.80 0.15 -0.65% 22.80 20 22.85 1 11.34
2016-01-08 8926 445200 242 10160990 22.70 23.00 22.65 22.90 0.10 0.44% 22.90 3 22.95 27 11.39
2016-01-11 8926 330540 232 7545923 23.05 23.05 22.65 22.80 0.10 -0.44% 22.80 29 22.90 4 11.34
2016-01-12 8926 301767 179 6902391 22.80 23.00 22.80 22.80 0.00 0% 22.80 41 22.85 13 11.34
2016-01-13 8926 309295 221 7060066 22.80 22.95 22.80 22.85 0.05 0.22% 22.80 19 22.85 26 11.37
2016-01-14 8926 591104 279 13415492 22.85 22.85 22.65 22.75 0.10 -0.44% 22.70 4 22.75 23 11.32
2016-01-15 8926 585408 277 13290499 22.80 22.85 22.50 22.60 0.15 -0.66% 22.60 34 22.65 1 11.24
2016-01-18 8926 689907 313 15573367 22.55 22.80 22.45 22.70 0.10 0.44% 22.65 38 22.70 7 11.29
2016-01-19 8926 236000 120 5382350 22.70 22.90 22.65 22.85 0.15 0.66% 22.80 30 22.85 10 11.37
2016-01-20 8926 407148 197 9255704 22.80 22.80 22.65 22.80 0.05 -0.22% 22.75 2 22.80 56 11.34
2016-01-21 8926 346784 170 7862522 22.75 22.75 22.55 22.70 0.10 -0.44% 22.70 1 22.75 8 11.29
2016-01-22 8926 428440 207 9708020 22.70 22.80 22.55 22.65 0.05 -0.22% 22.60 5 22.70 20 11.27
2016-01-25 8926 293583 168 6671609 22.65 22.80 22.65 22.75 0.10 0.44% 22.65 7 22.75 27 11.32
2016-01-26 8926 309040 163 6982258 22.70 22.75 22.50 22.65 0.10 -0.44% 22.65 2 22.70 10 11.27
2016-01-27 8926 178957 111 4067561 22.65 22.80 22.65 22.75 0.10 0.44% 22.65 30 22.75 49 11.32
2016-01-28 8926 102958 100 2343536 22.75 22.80 22.65 22.80 0.05 0.22% 22.75 9 22.80 53 11.34
2016-01-29 8926 393934 187 9010060 22.80 23.10 22.65 23.10 0.30 1.32% 23.00 26 23.10 4 11.49
2016-01-30 8926 439961 194 10153943 23.20 23.20 22.95 23.00 0.10 -0.43% 23.00 6 23.10 27 11.44
2016-02-02 8926 488996 206 11265154 23.00 23.10 23.00 23.10 0.15 0.43% 23.05 46 23.10 7 11.49
2016-02-03 8926 296660 159 6851342 23.10 23.15 23.05 23.10 0.00 0% 23.05 75 23.10 13 11.49
2016-02-15 8926 260603 154 6010276 23.05 23.15 22.90 23.10 0.00 0% 23.05 3 23.15 34 11.49
2016-02-16 8926 241296 179 5583639 23.30 23.30 23.00 23.10 0.00 0% 23.10 22 23.15 3 11.49
2016-02-17 8926 271929 173 6285690 23.20 23.20 23.05 23.10 0.00 0% 23.10 18 23.15 7 11.49
2016-02-18 8926 417852 192 9690741 23.25 23.25 23.15 23.25 0.15 0.65% 23.20 45 23.25 25 11.57
2016-02-19 8926 999598 630 23878602 23.25 24.15 23.25 23.90 0.65 2.8% 23.85 14 23.90 5 11.89
2016-02-22 8926 1637399 838 40082155 24.00 25.10 23.95 24.85 0.95 3.97% 24.85 30 24.90 5 12.36
2016-02-23 8926 952231 547 23633295 25.00 25.15 24.60 24.70 0.15 -0.6% 24.70 16 24.75 3 12.29
2016-02-24 8926 505581 323 12383954 24.70 24.80 24.40 24.50 0.20 -0.81% 24.50 4 24.55 6 12.19
2016-02-25 8926 419431 297 10326814 24.50 24.75 24.50 24.50 0.00 0% 24.50 56 24.60 3 12.19
2016-02-26 8926 698871 341 17129585 24.50 24.75 24.30 24.50 0.00 0% 24.50 152 24.70 4 12.19
2016-03-01 8926 734788 423 18321601 24.75 25.00 24.75 25.00 0.50 2.04% 24.95 19 25.00 6 12.44
2016-03-02 8926 699974 433 17666733 25.20 25.50 25.00 25.20 0.20 0.8% 25.20 7 25.25 6 12.54
2016-03-03 8926 823135 397 20569075 25.20 25.20 24.90 24.95 0.25 -0.99% 24.95 1 25.00 29 12.41
2016-03-04 8926 503016 306 12548050 24.95 25.05 24.85 24.95 0.00 0% 24.95 1 25.00 47 12.41
2016-03-07 8926 749074 418 18567716 24.95 25.00 24.65 24.65 0.30 -1.2% 24.65 17 24.70 13 12.26
2016-03-08 8926 411987 268 10167718 24.65 24.80 24.60 24.70 0.05 0.2% 24.65 8 24.70 15 12.29
2016-03-09 8926 315908 216 7792622 24.80 24.80 24.60 24.60 0.10 -0.4% 24.60 5 24.65 21 12.24
2016-03-10 8926 414598 283 10168715 24.55 24.60 24.50 24.60 0.00 0% 24.55 7 24.60 39 12.24
2016-03-11 8926 425078 224 10456478 24.60 24.70 24.50 24.65 0.05 0.2% 24.60 33 24.65 9 12.26
2016-03-14 8926 565251 334 14092838 24.65 25.25 24.65 24.85 0.20 0.81% 24.85 20 24.90 4 12.36
2016-03-15 8926 873604 401 21476265 24.90 24.90 24.40 24.45 0.40 -1.61% 24.40 60 24.45 5 12.16
2016-03-16 8926 343332 243 8445687 24.50 24.80 24.45 24.70 0.25 1.02% 24.65 14 24.70 23 12.29
2016-03-17 8926 341543 217 8425125 24.70 24.90 24.55 24.65 0.05 -0.2% 24.60 21 24.65 43 12.26
2016-03-18 8926 466918 322 11487759 24.65 24.75 24.50 24.75 0.10 0.41% 24.55 17 24.75 38 12.31
2016-03-21 8926 277388 206 6863627 24.80 24.85 24.60 24.85 0.10 0.4% 24.80 28 24.85 11 12.36
2016-03-22 8926 216443 175 5370220 24.85 24.85 24.75 24.85 0.00 0% 24.75 6 24.85 15 12.36
2016-03-23 8926 185883 116 4599996 24.85 24.85 24.70 24.75 0.10 -0.4% 24.70 25 24.75 12 12.31
2016-03-24 8926 236298 140 5849684 24.70 24.85 24.70 24.85 0.10 0.4% 24.80 24 24.85 8 12.36
2016-03-25 8926 1172458 500 28790518 25.00 25.00 24.35 24.35 0.50 -2.01% 24.35 41 24.45 3 12.11
2016-03-28 8926 817838 375 19789951 24.30 24.35 24.05 24.15 0.20 -0.82% 24.10 66 24.15 2 13.42
2016-03-29 8926 444130 258 10717447 24.15 24.30 24.00 24.15 0.00 0% 24.15 3 24.20 15 13.42
2016-03-30 8926 370155 230 8971548 24.20 24.35 24.10 24.35 0.20 0.83% 24.25 3 24.35 23 13.53
2016-03-31 8926 536399 267 12945700 24.35 24.40 24.00 24.15 0.20 -0.82% 24.15 66 24.20 3 13.42
2016-04-01 8926 346709 201 8382227 24.10 24.30 24.00 24.15 0.00 0% 24.15 6 24.20 4 13.42
2016-04-06 8926 595846 378 14303514 24.15 24.15 23.90 24.10 0.05 -0.21% 24.05 18 24.10 13 13.39
2016-04-07 8926 423167 304 10154016 24.10 24.15 23.95 23.95 0.15 -0.62% 23.95 9 24.00 6 13.31
2016-04-08 8926 435990 274 10440454 23.90 24.05 23.85 24.05 0.10 0.42% 23.95 15 24.05 8 13.36
2016-04-11 8926 265413 144 6367400 24.00 24.05 23.90 24.00 0.05 -0.21% 23.95 33 24.00 3 13.33
2016-04-12 8926 433789 329 10437596 24.00 24.15 23.95 24.15 0.15 0.62% 24.05 10 24.15 31 13.42
2016-04-13 8926 215515 147 5194407 24.20 24.20 24.05 24.15 0.00 0% 24.10 3 24.15 15 13.42
2016-04-14 8926 273062 139 6595862 24.15 24.20 24.10 24.15 0.00 0% 24.15 14 24.20 35 13.42
2016-04-15 8926 506662 322 12378329 24.15 24.55 24.15 24.55 0.40 1.66% 24.50 5 24.55 13 13.64
2016-04-18 8926 421267 250 10288688 24.50 24.55 24.30 24.35 0.20 -0.81% 24.35 24 24.45 54 13.53
2016-04-19 8926 175611 130 4290716 24.35 24.50 24.35 24.40 0.05 0.21% 24.40 6 24.50 61 13.56
2016-04-20 8926 381982 244 9313558 24.40 24.45 24.30 24.30 0.10 -0.41% 24.30 15 24.45 31 13.50
2016-04-21 8926 256587 198 6287178 24.35 24.65 24.35 24.45 0.15 0.62% 24.45 39 24.55 14 13.58
2016-04-22 8926 231801 174 5640447 24.45 24.45 24.25 24.30 0.15 -0.61% 24.30 3 24.40 14 13.50
2016-04-25 8926 234841 169 5735920 24.30 24.55 24.30 24.50 0.20 0.82% 24.45 33 24.50 10 13.61
2016-04-26 8926 138122 110 3378937 24.50 24.55 24.40 24.45 0.05 -0.2% 24.40 36 24.45 16 13.58
2016-04-27 8926 212820 156 5198195 24.50 24.50 24.35 24.35 0.10 -0.41% 24.35 39 24.45 29 13.53
2016-04-28 8926 173280 118 4222194 24.35 24.45 24.30 24.35 0.00 0% 24.35 8 24.40 15 13.53
2016-04-29 8926 308829 225 7467506 24.35 24.35 24.10 24.20 0.15 -0.62% 24.15 4 24.20 7 13.44
2016-05-03 8926 193630 139 4690650 24.35 24.35 24.15 24.25 0.05 0.21% 24.20 16 24.25 61 13.47
2016-05-04 8926 1093390 589 26104346 24.20 24.20 23.75 23.85 0.40 -1.65% 23.85 12 23.90 5 13.25
2016-05-05 8926 264148 140 6332321 23.80 24.10 23.80 24.05 0.20 0.84% 24.05 6 24.10 1 13.36
2016-05-06 8926 151754 93 3631916 24.05 24.05 23.85 24.00 0.05 -0.21% 23.95 17 24.00 34 13.33
2016-05-09 8926 322761 218 7713537 24.00 24.00 23.85 23.85 0.15 -0.62% 23.85 27 23.90 5 13.25
2016-05-10 8926 249892 122 5975308 23.85 24.05 23.80 23.90 0.05 0.21% 23.90 30 23.95 13 13.28
2016-05-11 8926 203827 120 4875463 24.00 24.00 23.85 23.90 0.00 0% 23.90 14 23.95 22 13.28
2016-05-12 8926 136764 91 3271411 23.90 23.95 23.85 23.90 0.00 0% 23.90 41 23.95 3 13.28
2016-05-13 8926 450795 211 10746130 23.90 24.00 23.75 23.90 0.00 0% 23.80 28 23.90 9 13.66
2016-05-16 8926 181239 127 4312199 23.90 23.90 23.65 23.85 0.05 -0.21% 23.80 31 23.85 37 13.63
2016-05-17 8926 382548 153 9116161 23.85 23.90 23.75 23.85 0.00 0% 23.85 19 23.95 22 13.63
2016-05-18 8926 185349 111 4422376 23.85 23.95 23.75 23.90 0.05 0.21% 23.90 5 23.95 23 13.66
2016-05-19 8926 230738 124 5503120 23.95 23.95 23.80 23.85 0.05 -0.21% 23.85 35 23.90 16 13.63
2016-05-20 8926 169477 101 4049962 23.95 23.95 23.85 23.95 0.10 0.42% 23.85 65 23.95 30 13.69
2016-05-23 8926 291794 152 7029042 23.95 24.30 23.90 24.20 0.25 1.04% 24.10 9 24.20 34 13.83
2016-05-24 8926 240862 121 5793688 24.10 24.20 24.00 24.10 0.10 -0.41% 24.05 2 24.10 4 13.77
2016-05-25 8926 209454 120 5038858 24.10 24.15 24.00 24.15 0.05 0.21% 24.10 10 24.15 6 13.80
2016-05-26 8926 162740 100 3940891 24.15 24.30 24.15 24.20 0.05 0.21% 24.20 27 24.25 14 13.83
2016-05-27 8926 214811 154 5217461 24.20 24.40 24.20 24.40 0.20 0.83% 24.30 9 24.40 11 13.94
2016-05-30 8926 1003557 420 24906208 24.60 24.95 24.50 24.75 0.35 1.43% 24.75 78 24.80 2 14.14
2016-05-31 8926 1936607 844 48537380 24.90 25.25 24.90 25.00 0.25 1.01% 25.00 12 25.10 6 14.29
2016-06-01 8926 1149904 548 28938581 25.15 25.25 25.10 25.25 0.25 1% 25.20 5 25.25 67 14.43
2016-06-02 8926 581570 297 14611553 25.30 25.35 25.00 25.10 0.15 -0.59% 25.05 1 25.10 43 14.34
2016-06-03 8926 534902 273 13338735 25.10 25.10 24.80 25.00 0.10 -0.4% 24.90 2 25.00 5 14.29
2016-06-04 8926 183638 118 4575300 25.05 25.05 24.85 24.90 0.10 -0.4% 24.90 6 24.95 16 14.23
2016-06-06 8926 495674 226 12265897 24.90 25.00 24.65 24.75 0.15 -0.6% 24.75 20 24.80 9 14.14
2016-06-07 8926 267661 155 6667875 24.90 25.00 24.75 24.85 0.10 0.4% 24.85 13 24.90 9 14.20
2016-06-08 8926 370570 210 9223800 24.90 25.00 24.80 24.85 0.00 0% 24.85 19 24.90 1 14.20
2016-06-13 8926 417151 236 10250338 24.85 24.85 24.40 24.60 0.25 -1.01% 24.60 14 24.65 71 14.06
2016-06-14 8926 216019 120 5320267 24.50 24.90 24.50 24.70 0.10 0.41% 24.70 7 24.75 10 14.11
2016-06-15 8926 237529 161 5907141 24.95 24.95 24.80 24.85 0.15 0.61% 24.85 15 24.90 21 14.20
2016-06-16 8926 187968 123 4664249 24.85 25.00 24.75 24.80 0.05 -0.2% 24.80 38 24.85 14 14.17
2016-06-17 8926 301080 149 7470329 24.90 24.95 24.70 24.70 0.10 -0.4% 24.70 29 24.85 30 14.11
2016-06-20 8926 258388 151 6422437 24.85 24.90 24.80 24.85 0.15 0.61% 24.85 19 24.90 68 14.20
2016-06-21 8926 220938 156 5498793 24.90 24.95 24.80 24.95 0.10 0.4% 24.90 5 24.95 56 14.26
2016-06-22 8926 206688 151 5149350 24.95 24.95 24.85 24.95 0.00 0% 24.90 45 24.95 44 14.26
2016-06-23 8926 212518 120 5293445 25.00 25.00 24.85 24.85 0.10 -0.4% 24.85 115 24.90 10 14.20
2016-06-24 8926 543970 307 13438099 24.90 24.90 24.55 24.55 0.30 -1.21% 24.55 33 24.60 6 14.03
2016-06-27 8926 483822 282 11806708 24.10 24.55 24.10 24.45 0.10 -0.41% 24.45 11 24.55 5 13.97
2016-06-28 8926 205383 128 5030175 24.45 24.80 24.25 24.70 0.25 1.02% 24.70 24 24.75 1 14.11
2016-06-29 8926 145242 109 3594772 24.70 24.85 24.65 24.80 0.10 0.4% 24.70 42 24.80 32 14.17
2016-06-30 8926 306191 160 7574812 24.90 24.90 24.65 24.85 0.05 0.2% 24.75 11 24.85 18 14.20
2016-07-01 8926 266075 173 6596779 24.90 24.90 24.70 24.80 0.05 -0.2% 24.80 6 24.85 9 14.17
2016-07-04 8926 747325 380 18712281 24.85 25.20 24.85 25.10 0.30 1.21% 25.10 4 25.15 93 14.34
2016-07-06 8926 298549 178 7445751 25.05 25.05 24.85 25.00 0.05 -0.4% 24.95 6 25.00 3 14.29
2016-07-07 8926 255938 160 6385350 25.00 25.05 24.90 24.90 0.10 -0.4% 24.90 3 24.95 16 14.23
2016-07-11 8926 520721 250 13011925 25.00 25.05 24.90 25.00 0.10 0.4% 24.95 56 25.00 1 14.29
2016-07-12 8926 687132 276 17164650 25.00 25.05 24.85 25.00 0.00 0% 24.95 4 25.00 29 14.29
2016-07-13 8926 590140 274 14668276 25.00 25.00 24.75 24.95 0.05 -0.2% 24.90 28 24.95 169 14.26
2016-07-14 8926 440536 239 10962610 24.90 24.95 24.80 24.85 0.10 -0.4% 24.85 41 24.90 56 14.20
2016-07-15 8926 715623 315 17820775 24.90 24.95 24.85 24.95 0.10 0.4% 24.90 27 24.95 48 14.26
2016-07-18 8926 1151455 495 28807336 24.95 25.10 24.85 25.05 0.10 0.4% 25.05 36 25.10 114 14.31
2016-07-19 8926 2060951 750 51668213 25.05 25.10 25.00 25.10 0.05 0.2% 25.10 4 25.15 52 14.34
2016-07-20 8926 1317166 793 31874813 24.05 24.45 24.05 24.20 0.00 -3.59% 24.20 6 24.25 1 13.83
2016-07-21 8926 575208 294 13947328 24.25 24.40 24.15 24.15 0.05 -0.21% 24.15 220 24.20 141 13.80
2016-07-22 8926 519076 261 12475445 24.10 24.15 24.00 24.05 0.10 -0.41% 24.00 140 24.05 6 13.74
2016-07-25 8926 471510 294 11261740 24.00 24.10 23.75 23.90 0.15 -0.62% 23.85 20 23.90 11 13.66
2016-07-26 8926 362994 285 8633951 23.90 23.90 23.75 23.80 0.10 -0.42% 23.75 43 23.80 32 13.60
2016-07-27 8926 407426 240 9673235 23.80 23.80 23.65 23.75 0.05 -0.21% 23.70 79 23.75 4 13.57
2016-07-28 8926 626721 338 14826769 23.70 23.80 23.55 23.70 0.05 -0.21% 23.65 45 23.70 36 13.54
2016-07-29 8926 1025005 357 24542417 23.70 24.10 23.70 24.10 0.40 1.69% 24.05 3 24.10 31 13.77
2016-08-01 8926 501210 297 12010507 24.00 24.10 23.80 23.90 0.20 -0.83% 23.85 16 23.95 16 13.66
2016-08-02 8926 291343 185 6947742 23.90 23.90 23.80 23.80 0.10 -0.42% 23.80 93 23.85 6 13.60
2016-08-03 8926 510135 328 12078266 23.80 23.80 23.60 23.70 0.10 -0.42% 23.70 122 23.75 11 13.54
2016-08-04 8926 284573 191 6725525 23.70 23.70 23.60 23.60 0.10 -0.42% 23.60 106 23.65 67 13.49
2016-08-05 8926 360503 266 8524066 23.60 23.70 23.60 23.60 0.00 0% 23.60 113 23.70 40 13.49
2016-08-08 8926 432874 315 10224500 23.60 23.70 23.60 23.60 0.00 0% 23.60 60 23.65 27 13.49
2016-08-09 8926 526604 271 12416315 23.60 23.65 23.55 23.55 0.05 -0.21% 23.55 6 23.60 11 13.46
2016-08-10 8926 744032 406 17433249 23.60 23.60 23.30 23.40 0.15 -0.64% 23.35 14 23.45 78 13.37
2016-08-11 8926 774449 485 17978506 23.40 23.40 23.10 23.25 0.15 -0.64% 23.20 2 23.25 48 13.29
2016-08-12 8926 509002 321 11858342 23.25 23.65 23.20 23.50 0.25 1.08% 23.45 9 23.50 4 15.06
2016-08-15 8926 388549 253 9051500 23.40 23.40 23.25 23.25 0.25 -1.06% 23.25 112 23.30 7 14.90
2016-08-16 8926 401449 285 9309075 23.30 23.45 23.10 23.15 0.10 -0.43% 23.15 12 23.20 14 14.84
2016-08-17 8926 535383 390 12373595 23.15 23.40 23.00 23.40 0.25 1.08% 23.35 2 23.40 58 15.00
2016-08-18 8926 277709 151 6458586 23.30 23.30 23.15 23.30 0.10 -0.43% 23.25 10 23.30 8 14.94
2016-08-19 8926 471699 257 10913944 23.30 23.30 23.05 23.15 0.15 -0.64% 23.10 31 23.15 34 14.84
2016-08-22 8926 575254 349 13245637 23.10 23.10 23.00 23.10 0.05 -0.22% 23.05 22 23.10 74 14.81
2016-08-23 8926 415723 250 9542805 23.00 23.00 22.90 23.00 0.10 -0.43% 22.95 148 23.00 128 14.74
2016-08-24 8926 352432 204 8094986 23.00 23.00 22.90 22.95 0.05 -0.22% 22.95 44 23.00 85 14.71
2016-08-25 8926 376745 217 8637085 22.95 23.00 22.80 23.00 0.05 0.22% 22.95 45 23.00 77 14.74
2016-08-26 8926 325949 170 7488867 23.00 23.05 22.90 23.00 0.00 0% 22.95 31 23.00 37 14.74
2016-08-29 8926 249047 170 5717681 23.00 23.00 22.90 23.00 0.00 0% 22.90 133 23.00 140 14.74
2016-08-30 8926 295000 151 6790198 23.00 23.10 22.95 23.10 0.10 0.43% 23.05 17 23.10 31 14.81
2016-08-31 8926 246985 147 5688096 23.05 23.05 23.00 23.00 0.10 -0.43% 23.00 36 23.05 19 14.74
2016-09-01 8926 123067 90 2825505 23.00 23.00 22.90 22.95 0.05 -0.22% 22.95 25 23.00 80 14.71
2016-09-02 8926 336416 201 7700726 22.95 23.00 22.85 22.90 0.05 -0.22% 22.90 6 22.95 49 14.68
2016-09-05 8926 257497 166 5914547 22.90 23.00 22.90 23.00 0.10 0.44% 22.95 41 23.00 90 14.74
2016-09-06 8926 304414 206 6997388 23.00 23.00 22.95 23.00 0.00 0% 22.95 20 23.00 48 14.74
2016-09-07 8926 331070 175 7609012 23.00 23.00 22.95 22.95 0.05 -0.22% 22.95 43 23.00 76 14.71
2016-09-08 8926 210361 138 4836753 22.95 23.00 22.95 23.00 0.05 0.22% 22.95 98 23.00 76 14.74
2016-09-09 8926 277554 117 6372994 23.00 23.00 22.90 23.00 0.00 0% 22.95 28 23.00 85 14.74
2016-09-10 8926 160986 106 3689478 23.00 23.00 22.85 22.95 0.05 -0.22% 22.90 86 22.95 27 14.71
2016-09-12 8926 158414 110 3627322 22.95 22.95 22.85 22.90 0.05 -0.22% 22.85 111 22.90 3 14.68
2016-09-13 8926 352306 232 8046869 22.90 22.90 22.80 22.85 0.05 -0.22% 22.85 16 22.90 62 14.65
2016-09-14 8926 377719 263 8606612 22.85 22.90 22.70 22.90 0.05 0.22% 22.80 1 22.90 7 14.68
2016-09-19 8926 241660 170 5532830 22.90 22.95 22.85 22.95 0.05 0.22% 22.90 63 22.95 23 14.71
2016-09-20 8926 217548 168 4988704 22.95 23.00 22.90 22.95 0.00 0% 22.95 2 23.00 203 14.71
2016-09-21 8926 355582 208 8174486 22.95 23.00 22.95 23.00 0.05 0.22% 22.95 70 23.00 7 14.74
2016-09-22 8926 658434 363 15305374 23.00 23.45 23.00 23.35 0.35 1.52% 23.30 83 23.35 2 14.97
2016-09-23 8926 383723 204 8905225 23.35 23.35 23.15 23.35 0.00 0% 23.30 1 23.35 26 14.97
2016-09-26 8926 470194 274 11013957 23.35 23.60 23.25 23.45 0.10 0.43% 23.40 1 23.45 7 15.03
2016-09-29 8926 336591 252 7850096 23.50 23.55 23.20 23.25 0.20 -0.85% 23.25 49 23.35 7 14.90
2016-09-30 8926 297382 177 6898936 23.25 23.25 23.15 23.20 0.05 -0.22% 23.20 1 23.25 11 14.87
2016-10-03 8926 285916 158 6604696 23.15 23.15 23.05 23.10 0.10 -0.43% 23.10 56 23.15 41 14.81
2016-10-04 8926 295263 216 6850029 23.10 23.45 23.05 23.45 0.35 1.52% 23.40 4 23.45 30 15.03
2016-10-05 8926 191860 132 4474714 23.45 23.45 23.25 23.35 0.10 -0.43% 23.30 1 23.35 5 14.97
2016-10-06 8926 266113 181 6173931 23.25 23.35 23.10 23.35 0.00 0% 23.25 26 23.35 8 14.97
2016-10-07 8926 190604 143 4426700 23.30 23.30 23.15 23.15 0.20 -0.86% 23.15 68 23.20 10 14.84
2016-10-11 8926 339676 241 7860027 23.20 23.20 23.05 23.10 0.05 -0.22% 23.05 86 23.10 1 14.81
2016-10-12 8926 248444 183 5706499 23.00 23.05 22.90 23.00 0.10 -0.43% 22.95 54 23.00 56 14.74
2016-10-13 8926 364434 263 8358032 22.95 23.00 22.90 22.95 0.05 -0.22% 22.95 75 23.00 94 14.71
2016-10-14 8926 313760 225 7175902 22.95 22.95 22.85 22.85 0.10 -0.44% 22.85 87 22.90 14 14.65
2016-10-17 8926 199904 154 4569229 22.85 22.95 22.80 22.85 0.00 0% 22.85 47 22.90 3 14.65
2016-10-18 8926 215666 145 4956629 22.85 23.05 22.85 22.95 0.10 0.44% 22.95 101 23.00 87 14.71
2016-10-19 8926 324447 222 7457270 22.95 23.05 22.95 23.00 0.05 0.22% 23.00 55 23.05 2 14.74
2016-10-20 8926 410914 273 9442512 23.00 23.05 22.90 23.05 0.05 0.22% 23.00 1 23.05 7 14.78
2016-10-21 8926 1115949 502 25842946 23.00 23.45 22.85 23.45 0.40 1.74% 23.45 156 23.50 41 15.03
2016-10-24 8926 535508 444 12430584 23.45 23.45 23.15 23.30 0.15 -0.64% 23.20 60 23.35 21 14.94
2016-10-25 8926 505647 376 11668638 23.25 23.25 22.95 23.00 0.30 -1.29% 23.00 87 23.05 7 14.74
2016-10-26 8926 520956 336 11949788 23.05 23.05 22.85 22.90 0.10 -0.43% 22.90 84 23.00 109 14.68
2016-10-27 8926 230040 169 5273264 22.95 23.00 22.90 22.95 0.05 0.22% 22.90 85 22.95 9 14.71
2016-10-28 8926 133113 123 3054549 23.00 23.00 22.90 23.00 0.05 0.22% 22.95 70 23.00 104 14.74
2016-10-31 8926 108106 79 2483041 22.90 23.00 22.90 23.00 0.00 0% 22.95 11 23.00 68 14.74
2016-11-01 8926 269546 154 6193025 23.00 23.10 22.90 23.00 0.00 0% 22.95 55 23.00 24 14.74
2016-11-02 8926 216200 197 4953579 23.00 23.00 22.85 22.85 0.15 -0.65% 22.85 94 22.90 21 14.65
2016-11-03 8926 203180 169 4654975 22.85 23.00 22.85 22.95 0.10 0.44% 22.90 1 22.95 10 14.71
2016-11-04 8926 140700 112 3217250 23.00 23.00 22.85 22.90 0.05 -0.22% 22.85 65 22.90 25 14.68
2016-11-07 8926 242250 171 5536963 22.90 22.90 22.80 22.85 0.05 -0.22% 22.80 160 22.85 15 14.65
2016-11-08 8926 265734 197 6083082 22.85 23.00 22.80 23.00 0.15 0.66% 22.95 39 23.00 16 14.74
2016-11-09 8926 457810 280 10455730 23.05 23.05 22.80 22.95 0.05 -0.22% 22.85 7 22.95 7 14.71
2016-11-10 8926 197311 175 4515717 23.00 23.00 22.85 22.95 0.00 0% 22.90 6 22.95 11 14.71
2016-11-11 8926 436950 205 9952691 22.90 22.90 22.70 22.80 0.15 -0.65% 22.80 18 22.85 9 15.94
2016-11-14 8926 375696 221 8553216 22.80 22.90 22.70 22.85 0.05 0.22% 22.80 3 22.85 26 15.98
2016-11-15 8926 378841 204 8626493 22.85 22.85 22.70 22.85 0.00 0% 22.80 9 22.85 26 15.98
2016-11-16 8926 585791 300 13312868 22.80 22.80 22.65 22.80 0.05 -0.22% 22.70 81 22.80 1 15.94
2016-11-17 8926 566666 346 12840349 22.80 22.80 22.60 22.65 0.15 -0.66% 22.65 16 22.70 56 15.84
2016-11-18 8926 1118009 492 25115104 22.55 22.60 22.40 22.60 0.05 -0.22% 22.55 8 22.60 18 15.80
2016-11-21 8926 736529 369 16536352 22.60 22.60 22.40 22.55 0.05 -0.22% 22.50 6 22.60 151 15.77
2016-11-22 8926 943201 400 21178666 22.50 22.55 22.40 22.45 0.10 -0.44% 22.45 51 22.50 167 15.70
2016-11-23 8926 773122 371 17318624 22.45 22.50 22.35 22.45 0.00 0% 22.40 37 22.45 296 15.70
2016-11-24 8926 888180 375 19842003 22.40 22.40 22.30 22.35 0.10 -0.45% 22.30 75 22.40 126 15.63
2016-11-25 8926 994832 508 22103481 22.30 22.35 22.15 22.20 0.15 -0.67% 22.15 19 22.20 132 15.52
2016-11-28 8926 1341740 596 29554873 22.05 22.20 21.95 22.15 0.05 -0.23% 22.15 4 22.20 64 15.49
2016-11-29 8926 828473 343 18313122 22.15 22.20 22.05 22.15 0.00 0% 22.10 105 22.15 134 15.49
2016-11-30 8926 1094351 503 24258596 22.15 22.40 22.05 22.40 0.25 1.13% 22.35 22 22.40 9 15.66
2016-12-01 8926 976316 388 21770793 22.45 22.45 22.25 22.25 0.15 -0.67% 22.25 59 22.30 68 15.56
2016-12-02 8926 823294 321 18298163 22.25 22.35 22.20 22.25 0.00 0% 22.20 127 22.25 152 15.56
2016-12-05 8926 862159 355 19110426 22.25 22.25 22.10 22.10 0.15 -0.67% 22.10 136 22.15 16 15.45
2016-12-06 8926 1069340 503 23577796 22.10 22.10 22.00 22.10 0.00 0% 22.05 47 22.10 66 15.45
2016-12-07 8926 722699 317 15932315 22.10 22.10 22.00 22.10 0.00 0% 22.05 68 22.10 253 15.45
2016-12-08 8926 1374670 519 30298799 22.05 22.10 22.00 22.05 0.05 -0.23% 22.00 398 22.05 27 15.42
2016-12-09 8926 1277169 512 28150405 22.05 22.25 22.00 22.25 0.20 0.91% 22.20 14 22.25 16 15.56
2016-12-12 8926 1364392 506 30134943 22.25 22.25 22.00 22.10 0.15 -0.67% 22.10 140 22.15 1 15.45
2016-12-13 8926 918635 307 20321627 22.15 22.20 22.05 22.10 0.00 0% 22.10 101 22.15 14 15.45
2016-12-14 8926 790871 290 17474776 22.15 22.20 22.05 22.10 0.00 0% 22.10 81 22.15 9 15.45
2016-12-15 8926 759190 305 16750033 22.10 22.20 22.05 22.05 0.05 -0.23% 22.05 32 22.10 11 15.42
2016-12-16 8926 811120 344 17879557 22.05 22.10 22.00 22.10 0.05 0.23% 22.10 8 22.15 23 15.45
2016-12-19 8926 784961 312 17353830 22.15 22.25 22.05 22.05 0.05 -0.23% 22.05 32 22.10 37 15.42
2016-12-20 8926 875228 356 19316904 22.05 22.15 22.05 22.15 0.10 0.45% 22.10 15 22.15 9 15.49
2016-12-21 8926 762778 310 16834898 22.20 22.20 22.00 22.05 0.10 -0.45% 22.00 548 22.10 2 15.42
2016-12-22 8926 1068667 311 23528722 22.00 22.15 22.00 22.15 0.10 0.45% 22.10 32 22.15 40 15.49
2016-12-23 8926 915793 284 20159612 22.00 22.10 22.00 22.00 0.15 -0.68% 22.00 216 22.05 5 15.38
2016-12-26 8926 757012 275 16655511 22.00 22.05 21.95 22.00 0.00 0% 21.95 254 22.00 1 15.38
2016-12-27 8926 393011 174 8649893 22.00 22.10 21.95 22.00 0.00 0% 22.00 2 22.10 11 15.38
2016-12-28 8926 920836 230 20271473 22.00 22.10 21.95 22.10 0.10 0.45% 22.05 80 22.10 28 15.45
2016-12-29 8926 458933 177 10112518 22.10 22.10 22.00 22.10 0.00 0% 22.05 33 22.10 46 15.45
2016-12-30 8926 612527 300 13614396 22.10 22.30 22.10 22.30 0.20 0.9% 22.25 4 22.30 144 15.59