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　　22.30
0
0%		22.20
-0.1
-0.45%		22.25
0.05
0.23%		22.30
0.05
0.22%		 　22.20
-0.1
-0.45%		22.20
0
0%		22.25
0.05
0.23%		22.45
0.2
0.9%		22.60
0.15
0.67%		 　22.60
0
0%		22.60
0
0%		22.60
0
0%		22.65
0.05
0.22%		22.50
-0.15
-0.66%		 　22.55
0.05
0.22%		22.55
0
0%		 22.46
2 月　22.55
0
0%		22.55
0
0%		 　22.60
0.05
0.22%		22.60
0
0%		22.60
0
0%		22.60
0
0%		22.65
0.05
0.22%		 　22.60
-0.05
-0.22%		22.50
-0.1
-0.44%		22.55
0.05
0.22%		22.45
-0.1
-0.44%		22.40
-0.05
-0.22%		22.40
0
0%		 22.35
-0.05
-0.22%		22.30
-0.05
-0.22%		22.35
0.05
0.22%		22.25
-0.1
-0.45%		22.50
0.25
1.12%		 22.54
3 月22.70
0.2
0.89%		22.70
0
0%		22.70
0
0%		 　22.50
-0.2
-0.88%		22.55
0.05
0.22%		22.60
0.05
0.22%		22.50
-0.1
-0.44%		22.40
-0.1
-0.44%		 　22.50
0.1
0.45%		22.50
0
0%		22.50
0
0%		22.60
0.1
0.44%		22.65
0.05
0.22%		 　22.80
0.15
0.66%		22.70
-0.1
-0.44%		22.70
0
0%		22.80
0.1
0.44%		23.10
0.3
1.32%		 　23.15
0.05
0.22%		23.15
0
0%		23.25
0.1
0.43%		23.40
0.15
0.65%		23.45
0.05
0.21%		22.77
4 月 　　　23.45
0
0%		23.25
-0.2
-0.85%		23.40
0.15
0.65%		 　23.50
0.1
0.43%		23.40
-0.1
-0.43%		23.40
0
0%		23.30
-0.1
-0.43%		23.00
-0.3
-1.29%		 　22.95
-0.05
-0.22%		23.10
0.15
0.65%		23.10
0
0%		23.05
-0.05
-0.22%		23.05
0
0%		 　23.05
0
0%		23.15
0.1
0.43%		23.10
-0.05
-0.22%		23.10
0
0%		23.10
0
0%		 23.19
5 月　23.10
0
0%		23.10
0
0%		23.20
0.1
0.43%		23.40
0.2
0.86%		 　23.55
0.15
0.64%		23.30
-0.25
-1.06%		23.40
0.1
0.43%		23.35
-0.05
-0.21%		23.25
-0.1
-0.43%		 　23.10
-0.15
-0.65%		23.10
0
0%		23.10
0
0%		23.25
0.15
0.65%		23.20
-0.05
-0.22%		 　23.20
0
0%		23.30
0.1
0.43%		23.20
-0.1
-0.43%		23.25
0.05
0.22%		23.45
0.2
0.86%		 23.75
0.3
1.28%		23.35
6 月23.70
-0.05
-0.21%		23.75
0.05
0.21%		23.75
0
0%		 　23.35
-0.4
-1.68%		23.45
0.1
0.43%		23.50
0.05
0.21%		23.45
-0.05
-0.21%		 　23.35
-0.1
-0.43%		23.40
0.05
0.21%		23.35
-0.05
-0.21%		23.30
-0.05
-0.21%		23.30
0
0%		 　23.35
0.05
0.21%		23.35
0
0%		23.45
0.1
0.43%		23.40
-0.05
-0.21%		23.35
-0.05
-0.21%		 　23.50
0.15
0.64%		23.45
-0.05
-0.21%		23.35
-0.1
-0.43%		23.35
0
0%		23.50
0.15
0.64%		 23.43
7 月　　23.40
-0.1
-0.43%		23.40
0
0%		23.50
0.1
0.43%		23.50
0
0%		23.40
-0.1
-0.43%		 　23.35
-0.05
-0.21%		23.45
0.1
0.43%		23.45
0
0%		23.40
-0.05
-0.21%		23.40
0
0%		 　23.45
0.05
0.21%		23.45
0
0%		23.45
0
0%		23.50
0.05
0.21%		23.60
0.1
0.43%		 　23.75
0.15
0.64%		23.75
0
0%		23.70
-0.05
-0.21%		23.70
0
0%		23.60
-0.1
-0.42%		 23.70
0.1
0.42%		23.53
8 月22.85
-0.85
-3.59%		22.95
0.1
0.44%		22.90
-0.05
-0.22%		22.95
0.05
0.22%		 　23.15
0.2
0.87%		23.15
0
0%		23.00
-0.15
-0.65%		22.80
-0.2
-0.87%		22.85
0.05
0.22%		 　22.85
0
0%		22.90
0.05
0.22%		23.20
0.3
1.31%		23.05
-0.15
-0.65%		22.85
-0.2
-0.87%		 　22.85
0
0%		22.85
0
0%		22.95
0.1
0.44%		23.00
0.05
0.22%		23.10
0.1
0.43%		 　23.10
0
0%		23.05
-0.05
-0.22%		23.15
0.1
0.43%		23.30
0.15
0.65%		22.99
9 月23.30
0
0%		 　23.10
-0.2
-0.86%		23.15
0.05
0.22%		23.10
-0.05
-0.22%		23.10
0
0%		23.10
0
0%		 　23.15
0.05
0.22%		23.20
0.05
0.22%		23.20
0
0%		23.15
-0.05
-0.22%		23.20
0.05
0.22%		 　23.20
0
0%		23.25
0.05
0.22%		23.25
0
0%		23.25
0
0%		23.20
-0.05
-0.22%		 　23.15
-0.05
-0.22%		23.20
0.05
0.22%		23.20
0
0%		23.15
-0.05
-0.22%		23.25
0.1
0.43%		23.30
0.05
0.22%		 23.19
10 月　23.30
0
0%		23.25
-0.05
-0.21%		 23.25
0
0%		23.25
0
0%		 　　　23.40
0.15
0.65%		23.45
0.05
0.21%		23.60
0.15
0.64%		 　23.80
0.2
0.85%		23.95
0.15
0.63%		23.85
-0.1
-0.42%		23.70
-0.15
-0.63%		23.45
-0.25
-1.05%		 　23.50
0.05
0.21%		23.60
0.1
0.43%		23.60
0
0%		23.65
0.05
0.21%		23.65
0
0%		 　23.65
0
0%		23.60
-0.05
-0.21%		23.55
11 月23.70
0.1
0.42%		23.70
0
0%		23.60
-0.1
-0.42%		 　23.60
0
0%		23.60
0
0%		23.55
-0.05
-0.21%		23.55
0
0%		23.55
0
0%		 　23.50
-0.05
-0.21%		24.00
0.5
2.13%		23.80
-0.2
-0.83%		23.75
-0.05
-0.21%		23.90
0.15
0.63%		 　23.90
0
0%		24.05
0.15
0.63%		24.10
0.05
0.21%		24.10
0
0%		24.20
0.1
0.41%		 　24.35
0.15
0.62%		24.45
0.1
0.41%		24.50
0.05
0.2%		24.90
0.4
1.63%		 23.95
12 月24.95
0.05
0.2%		 　24.75
-0.2
-0.8%		24.75
0
0%		24.35
-0.4
-1.62%		24.35
0
0%		24.50
0.15
0.62%		 　25.00
0.5
2.04%		25.30
0.3
1.2%		26.10
0.8
3.16%		26.45
0.35
1.34%		26.90
0.45
1.7%		 　26.95
0.05
0.19%		27.15
0.2
0.74%		27.35
0.2
0.74%		27.20
-0.15
-0.55%		26.65
-0.55
-2.02%		 　26.40
-0.25
-0.94%		26.45
0.05
0.19%		26.65
0.2
0.76%		26.70
0.05
0.19%		26.75
0.05
0.19%		　　25.95

說明:最高漲幅:3.16%最低跌幅:-3.59% 最高價:27.35最低價:22.20平均價:23.39,灰色底表示週末,漲137天(18.7)元,跌86天(-11)元,平盤93天
3%=1,2%=5,1%=52,0%=172,-0%=1,-1%=4,-2%=22,-3%=59,

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
2017-01-03 8926 271182 172 6042083 22.30 22.35 22.20 22.30 0.00 0% 22.25 50 22.30 94 15.59
2017-01-04 8926 516501 230 11476971 22.30 22.30 22.15 22.20 0.10 -0.45% 22.15 71 22.20 34 15.52
2017-01-05 8926 687762 300 15252237 22.20 22.30 22.15 22.25 0.05 0.23% 22.20 16 22.25 43 15.56
2017-01-06 8926 625348 238 13928041 22.25 22.30 22.20 22.30 0.05 0.22% 22.25 67 22.30 114 15.59
2017-01-09 8926 619877 211 13792434 22.30 22.30 22.20 22.20 0.10 -0.45% 22.20 153 22.25 5 15.52
2017-01-10 8926 569242 252 12656342 22.25 22.30 22.20 22.20 0.00 0% 22.20 95 22.25 1 15.52
2017-01-11 8926 487543 192 10849454 22.20 22.30 22.20 22.25 0.05 0.23% 22.20 239 22.25 109 15.56
2017-01-12 8926 1521250 645 34122385 22.30 22.70 22.30 22.45 0.20 0.9% 22.40 184 22.45 1 15.70
2017-01-13 8926 1002085 401 22581531 22.55 22.65 22.45 22.60 0.15 0.67% 22.55 8 22.60 41 15.80
2017-01-16 8926 848999 373 19230223 22.75 22.75 22.60 22.60 0.00 0% 22.55 62 22.60 29 15.80
2017-01-17 8926 435507 197 9837681 22.60 22.65 22.50 22.60 0.00 0% 22.55 4 22.60 52 15.80
2017-01-18 8926 554075 276 12518049 22.55 22.65 22.55 22.60 0.00 0% 22.60 5 22.65 48 15.80
2017-01-19 8926 446361 190 10072591 22.60 22.65 22.50 22.65 0.05 0.22% 22.60 18 22.65 44 15.84
2017-01-20 8926 574517 245 12945006 22.65 22.65 22.50 22.50 0.15 -0.66% 22.50 20 22.55 8 15.73
2017-01-23 8926 460509 160 10380175 22.50 22.60 22.50 22.55 0.05 0.22% 22.55 6 22.60 58 15.77
2017-01-24 8926 617496 291 13908429 22.55 22.60 22.50 22.55 0.00 0% 22.55 25 22.60 44 15.77
2017-02-02 8926 587637 284 13237488 22.55 22.60 22.50 22.55 0.00 0% 22.50 69 22.55 16 15.77
2017-02-03 8926 724457 277 16333716 22.55 22.65 22.50 22.55 0.00 0% 22.55 37 22.60 44 15.77
2017-02-06 8926 849970 382 19145864 22.60 22.60 22.45 22.60 0.05 0.22% 22.55 21 22.60 43 15.80
2017-02-07 8926 585198 257 13186876 22.60 22.65 22.50 22.60 0.00 0% 22.55 3 22.60 30 15.80
2017-02-08 8926 599241 291 13515368 22.60 22.65 22.50 22.60 0.00 0% 22.55 6 22.60 14 15.80
2017-02-09 8926 651309 252 14678774 22.65 22.65 22.50 22.60 0.00 0% 22.55 36 22.60 22 15.80
2017-02-10 8926 689376 281 15574707 22.60 22.65 22.50 22.65 0.05 0.22% 22.55 151 22.65 20 15.84
2017-02-13 8926 741540 361 16725321 22.65 22.65 22.50 22.60 0.05 -0.22% 22.55 3 22.60 59 15.80
2017-02-14 8926 1063481 438 23899090 22.60 22.60 22.45 22.50 0.10 -0.44% 22.45 71 22.50 83 15.73
2017-02-15 8926 1406106 628 31485787 22.50 22.55 22.30 22.55 0.05 0.22% 22.50 10 22.55 20 15.77
2017-02-16 8926 567058 289 12741459 22.55 22.55 22.40 22.45 0.10 -0.44% 22.45 91 22.50 24 15.70
2017-02-17 8926 979052 343 21918406 22.50 22.50 22.35 22.40 0.05 -0.22% 22.40 2 22.50 76 15.66
2017-02-18 8926 600811 257 13472408 22.40 22.50 22.35 22.40 0.00 0% 22.40 2 22.50 30 15.66
2017-02-20 8926 734001 393 16424616 22.45 22.45 22.30 22.35 0.05 -0.22% 22.35 33 22.40 17 15.63
2017-02-21 8926 969853 461 21639010 22.40 22.40 22.25 22.30 0.05 -0.22% 22.30 10 22.35 17 15.59
2017-02-22 8926 888343 424 19790811 22.30 22.40 22.25 22.35 0.05 0.22% 22.30 10 22.35 43 15.63
2017-02-23 8926 610387 342 13614223 22.35 22.35 22.25 22.25 0.10 -0.45% 22.25 186 22.30 1 15.56
2017-02-24 8926 916290 464 20537323 22.25 22.60 22.25 22.50 0.25 1.12% 22.50 6 22.55 5 15.73
2017-03-01 8926 861718 458 19551224 22.50 22.80 22.50 22.70 0.20 0.89% 22.70 39 22.75 23 15.87
2017-03-02 8926 759202 329 17236428 22.80 22.80 22.60 22.70 0.00 0% 22.65 2 22.70 16 15.87
2017-03-03 8926 358475 197 8116074 22.70 22.70 22.55 22.70 0.00 0% 22.65 6 22.70 19 15.87
2017-03-06 8926 617862 300 13929700 22.70 22.70 22.50 22.50 0.20 -0.88% 22.50 161 22.55 23 15.73
2017-03-07 8926 649038 365 14579000 22.50 22.55 22.40 22.55 0.05 0.22% 22.50 15 22.55 20 15.77
2017-03-08 8926 395994 166 8913260 22.55 22.60 22.45 22.60 0.05 0.22% 22.55 14 22.60 42 15.80
2017-03-09 8926 437849 225 9868119 22.60 22.65 22.50 22.50 0.10 -0.44% 22.50 21 22.55 40 15.73
2017-03-10 8926 599701 297 13423530 22.45 22.45 22.30 22.40 0.10 -0.44% 22.40 36 22.45 17 15.66
2017-03-13 8926 476919 239 10700963 22.55 22.55 22.35 22.50 0.10 0.45% 22.45 9 22.50 39 15.73
2017-03-14 8926 481205 229 10810905 22.50 22.55 22.40 22.50 0.00 0% 22.50 3 22.55 52 15.73
2017-03-15 8926 451655 172 10152527 22.50 22.50 22.40 22.50 0.00 0% 22.45 67 22.50 1 15.73
2017-03-16 8926 335477 227 7574392 22.55 22.60 22.55 22.60 0.10 0.44% 22.55 20 22.60 93 15.80
2017-03-17 8926 516936 302 11687439 22.60 22.65 22.55 22.65 0.05 0.22% 22.60 21 22.65 22 15.84
2017-03-20 8926 800973 367 18199574 22.65 22.80 22.60 22.80 0.15 0.66% 22.75 32 22.80 30 15.94
2017-03-21 8926 742789 373 16841595 22.80 22.80 22.60 22.70 0.10 -0.44% 22.65 13 22.70 1 15.87
2017-03-22 8926 304556 180 6897165 22.60 22.70 22.60 22.70 0.00 0% 22.65 16 22.70 25 15.87
2017-03-23 8926 779504 374 17761809 22.70 22.85 22.70 22.80 0.10 0.44% 22.80 5 22.85 46 15.94
2017-03-24 8926 1390013 727 32083590 22.90 23.20 22.90 23.10 0.30 1.32% 23.10 19 23.15 45 16.15
2017-03-27 8926 833490 416 19256234 23.10 23.25 23.00 23.15 0.05 0.22% 23.15 12 23.20 24 16.19
2017-03-28 8926 1280762 486 29623536 23.20 23.25 22.95 23.15 0.00 0% 23.15 2 23.20 24 16.19
2017-03-29 8926 548591 273 12725287 23.20 23.30 23.15 23.25 0.10 0.43% 23.20 138 23.25 9 16.26
2017-03-30 8926 887714 410 20737252 23.30 23.45 23.25 23.40 0.15 0.65% 23.35 80 23.40 6 14.53
2017-03-31 8926 578403 295 13557640 23.45 23.50 23.40 23.45 0.05 0.21% 23.40 69 23.45 21 14.57
2017-04-05 8926 882697 420 20636536 23.40 23.45 23.30 23.45 0.00 0% 23.30 71 23.45 45 14.57
2017-04-06 8926 432466 241 10073955 23.40 23.45 23.20 23.25 0.20 -0.85% 23.25 6 23.30 35 14.44
2017-04-07 8926 583583 311 13558234 23.25 23.45 23.10 23.40 0.15 0.65% 23.35 8 23.40 7 14.53
2017-04-10 8926 755923 327 17701989 23.40 23.50 23.30 23.50 0.10 0.43% 23.45 42 23.50 39 14.60
2017-04-11 8926 677856 300 15912263 23.55 23.55 23.40 23.40 0.10 -0.43% 23.40 98 23.45 43 14.53
2017-04-12 8926 532478 217 12429832 23.35 23.40 23.30 23.40 0.00 0% 23.35 14 23.40 47 14.53
2017-04-13 8926 484928 230 11319216 23.40 23.45 23.30 23.30 0.10 -0.43% 23.30 9 23.35 3 14.47
2017-04-14 8926 885770 394 20500438 23.35 23.40 23.00 23.00 0.30 -1.29% 23.00 254 23.05 3 14.29
2017-04-17 8926 825510 362 18923378 23.00 23.10 22.80 22.95 0.05 -0.22% 22.95 23 23.00 43 14.25
2017-04-18 8926 443836 221 10215588 23.00 23.10 22.95 23.10 0.15 0.65% 23.00 88 23.10 18 14.35
2017-04-19 8926 437232 226 10082730 23.10 23.15 23.00 23.10 0.00 0% 23.05 85 23.10 10 14.35
2017-04-20 8926 379640 146 8743233 23.10 23.15 23.00 23.05 0.05 -0.22% 23.00 150 23.05 10 14.32
2017-04-21 8926 613502 218 14151969 23.05 23.20 23.00 23.05 0.00 0% 23.00 202 23.05 1 14.32
2017-04-24 8926 273213 104 6298229 23.05 23.15 23.00 23.05 0.00 0% 23.00 167 23.05 22 14.32
2017-04-25 8926 423637 207 9775086 23.15 23.15 23.05 23.15 0.10 0.43% 23.10 6 23.15 64 14.38
2017-04-26 8926 290224 148 6698486 23.20 23.20 23.05 23.10 0.05 -0.22% 23.05 37 23.10 9 14.35
2017-04-27 8926 213847 146 4943455 23.10 23.15 23.05 23.10 0.00 0% 23.10 52 23.15 46 14.35
2017-04-28 8926 564647 221 13015491 23.15 23.15 23.00 23.10 0.00 0% 23.10 13 23.15 40 14.35
2017-05-02 8926 526741 230 12138474 23.10 23.10 23.00 23.10 0.00 0% 23.05 31 23.10 13 14.35
2017-05-03 8926 213934 132 4942619 23.05 23.15 23.05 23.10 0.00 0% 23.10 2 23.15 16 14.35
2017-05-04 8926 257508 147 5955277 23.10 23.20 23.05 23.20 0.10 0.43% 23.15 2 23.20 2 14.41
2017-05-05 8926 610863 293 14284939 23.30 23.45 23.25 23.40 0.20 0.86% 23.35 9 23.40 46 14.53
2017-05-08 8926 776386 388 18283882 23.40 23.60 23.40 23.55 0.15 0.64% 23.55 4 23.60 84 14.63
2017-05-09 8926 600490 327 14120662 23.60 23.65 23.30 23.30 0.25 -1.06% 23.30 36 23.35 2 14.47
2017-05-10 8926 431195 270 10065929 23.30 23.45 23.30 23.40 0.10 0.43% 23.35 1 23.40 8 14.53
2017-05-11 8926 277761 194 6478558 23.40 23.40 23.25 23.35 0.05 -0.21% 23.30 2 23.35 13 14.50
2017-05-12 8926 356424 222 8274335 23.20 23.25 23.20 23.25 0.10 -0.43% 23.20 16 23.25 3 16.26
2017-05-15 8926 686643 322 15847545 23.10 23.15 23.00 23.10 0.15 -0.65% 23.10 14 23.15 2 16.15
2017-05-16 8926 523591 213 12084628 23.10 23.15 23.05 23.10 0.00 0% 23.10 2 23.15 38 16.15
2017-05-17 8926 399159 195 9216319 23.10 23.15 23.05 23.10 0.00 0% 23.10 2 23.15 28 16.15
2017-05-18 8926 324468 187 7514576 23.10 23.25 23.00 23.25 0.15 0.65% 23.20 17 23.25 2 16.26
2017-05-19 8926 184947 115 4290767 23.20 23.25 23.15 23.20 0.05 -0.22% 23.15 43 23.20 5 16.22
2017-05-22 8926 209701 126 4856329 23.20 23.20 23.10 23.20 0.00 0% 23.15 22 23.20 3 16.22
2017-05-23 8926 196431 112 4562734 23.20 23.30 23.15 23.30 0.10 0.43% 23.30 3 23.35 27 16.29
2017-05-24 8926 383028 196 8924549 23.30 23.40 23.15 23.20 0.10 -0.43% 23.20 11 23.25 2 16.22
2017-05-25 8926 423973 190 9861421 23.35 23.35 23.20 23.25 0.05 0.22% 23.20 49 23.25 14 16.26
2017-05-26 8926 608852 301 14249673 23.35 23.50 23.35 23.45 0.20 0.86% 23.40 1 23.45 67 16.40
2017-05-31 8926 984757 490 23252092 23.60 23.75 23.45 23.75 0.30 1.28% 23.65 19 23.75 78 16.61
2017-06-01 8926 669412 260 15851355 23.75 23.75 23.60 23.70 0.05 -0.21% 23.65 18 23.70 73 16.57
2017-06-02 8926 474740 232 11255783 23.70 23.75 23.65 23.75 0.05 0.21% 23.70 29 23.75 52 16.61
2017-06-03 8926 421825 209 10010299 23.80 23.80 23.65 23.75 0.00 0% 23.70 6 23.75 2 16.61
2017-06-06 8926 519325 249 12168467 23.50 23.55 23.35 23.35 0.15 -1.68% 23.35 91 23.40 2 16.33
2017-06-07 8926 410040 182 9597530 23.35 23.55 23.35 23.45 0.10 0.43% 23.40 28 23.45 8 16.40
2017-06-08 8926 465681 214 10904828 23.45 23.50 23.35 23.50 0.05 0.21% 23.40 46 23.50 14 16.43
2017-06-09 8926 416312 211 9744159 23.50 23.50 23.35 23.45 0.05 -0.21% 23.40 8 23.45 16 16.40
2017-06-12 8926 333777 184 7787985 23.40 23.40 23.30 23.35 0.10 -0.43% 23.30 77 23.35 21 16.33
2017-06-13 8926 499003 158 11655867 23.35 23.45 23.30 23.40 0.05 0.21% 23.35 66 23.40 9 16.36
2017-06-14 8926 587376 203 13746113 23.40 23.50 23.30 23.35 0.05 -0.21% 23.35 14 23.40 9 16.33
2017-06-15 8926 203678 137 4748409 23.40 23.40 23.30 23.30 0.05 -0.21% 23.30 46 23.35 27 16.29
2017-06-16 8926 467545 208 10879870 23.25 23.35 23.20 23.30 0.00 0% 23.25 30 23.30 31 16.29
2017-06-19 8926 319724 148 7452762 23.30 23.40 23.25 23.35 0.05 0.21% 23.35 26 23.40 41 16.33
2017-06-20 8926 383619 126 8970578 23.35 23.45 23.35 23.35 0.00 0% 23.35 114 23.40 21 16.33
2017-06-21 8926 363784 211 8509975 23.35 23.45 23.35 23.45 0.10 0.43% 23.40 9 23.45 9 16.40
2017-06-22 8926 616826 213 14451759 23.45 23.50 23.40 23.40 0.05 -0.21% 23.40 122 23.45 33 16.36
2017-06-23 8926 431479 146 10095228 23.40 23.45 23.35 23.35 0.05 -0.21% 23.35 58 23.45 47 16.33
2017-06-26 8926 551693 306 12934756 23.35 23.50 23.35 23.50 0.15 0.64% 23.45 21 23.50 182 16.43
2017-06-27 8926 501308 286 11730651 23.45 23.45 23.35 23.45 0.05 -0.21% 23.40 11 23.45 32 16.40
2017-06-28 8926 442959 195 10335147 23.30 23.40 23.30 23.35 0.10 -0.43% 23.30 316 23.35 2 16.33
2017-06-29 8926 618966 230 14449549 23.35 23.40 23.30 23.35 0.00 0% 23.30 283 23.40 31 16.33
2017-06-30 8926 354786 152 8300771 23.35 23.50 23.30 23.50 0.15 0.64% 23.45 4 23.50 108 16.43
2017-07-03 8926 264658 159 6200361 23.55 23.55 23.35 23.40 0.10 -0.43% 23.40 33 23.45 4 16.36
2017-07-04 8926 469849 192 10985813 23.40 23.50 23.30 23.40 0.00 0% 23.35 68 23.40 11 16.36
2017-07-05 8926 247687 166 5802448 23.40 23.50 23.35 23.50 0.10 0.43% 23.45 1 23.50 120 16.43
2017-07-06 8926 312877 179 7328806 23.50 23.50 23.40 23.50 0.00 0% 23.40 20 23.50 82 16.43
2017-07-07 8926 257658 159 6031491 23.50 23.50 23.35 23.40 0.10 -0.43% 23.40 14 23.45 7 16.36
2017-07-10 8926 289890 141 6782562 23.40 23.45 23.35 23.35 0.05 -0.21% 23.35 88 23.40 16 16.33
2017-07-11 8926 430581 173 10064620 23.40 23.45 23.35 23.45 0.10 0.43% 23.40 3 23.45 92 16.40
2017-07-12 8926 411918 180 9645071 23.45 23.45 23.35 23.45 0.00 0% 23.40 87 23.45 157 16.40
2017-07-13 8926 492906 186 11543195 23.45 23.45 23.40 23.40 0.05 -0.21% 23.40 61 23.45 47 16.36
2017-07-14 8926 543586 166 12720837 23.40 23.45 23.35 23.40 0.00 0% 23.40 56 23.45 126 16.36
2017-07-17 8926 353201 154 8272400 23.40 23.45 23.40 23.45 0.05 0.21% 23.40 283 23.45 110 16.40
2017-07-18 8926 359120 189 8422764 23.45 23.50 23.40 23.45 0.00 0% 23.45 26 23.50 185 16.40
2017-07-19 8926 566800 252 13298151 23.50 23.50 23.40 23.45 0.00 0% 23.45 69 23.50 141 16.40
2017-07-20 8926 430681 192 10105299 23.45 23.50 23.40 23.50 0.05 0.21% 23.45 45 23.50 100 16.43
2017-07-21 8926 889922 265 20939649 23.50 23.60 23.50 23.60 0.10 0.43% 23.60 1 23.65 25 16.50
2017-07-24 8926 1076129 490 25592613 23.80 23.85 23.70 23.75 0.15 0.64% 23.70 115 23.75 8 16.61
2017-07-25 8926 503540 236 11953141 23.80 23.80 23.70 23.75 0.00 0% 23.70 52 23.75 21 16.61
2017-07-26 8926 471993 239 11192578 23.75 23.80 23.60 23.70 0.05 -0.21% 23.65 4 23.70 43 16.57
2017-07-27 8926 814793 257 19290039 23.70 23.70 23.60 23.70 0.00 0% 23.65 49 23.70 62 16.57
2017-07-28 8926 1310618 377 30978761 23.70 23.70 23.60 23.60 0.10 -0.42% 23.60 72 23.65 42 16.50
2017-07-31 8926 2106710 743 49917167 23.65 23.85 23.60 23.70 0.10 0.42% 23.70 38 23.75 125 16.57
2017-08-01 8926 1786908 685 40629634 22.65 22.90 22.60 22.85 0.00 -3.59% 22.80 95 22.85 49 15.98
2017-08-02 8926 700103 388 16050170 22.90 23.00 22.85 22.95 0.10 0.44% 22.90 67 22.95 36 16.05
2017-08-03 8926 424785 237 9747205 23.00 23.00 22.90 22.90 0.05 -0.22% 22.90 111 22.95 55 16.01
2017-08-04 8926 514571 233 11792900 22.90 22.95 22.85 22.95 0.05 0.22% 22.90 19 22.95 59 16.05
2017-08-07 8926 952201 435 22031808 23.00 23.20 23.00 23.15 0.20 0.87% 23.10 37 23.15 62 16.19
2017-08-08 8926 572882 287 13267209 23.20 23.20 23.10 23.15 0.00 0% 23.10 25 23.15 2 16.19
2017-08-09 8926 524827 258 12088343 23.15 23.15 22.95 23.00 0.15 -0.65% 23.00 5 23.05 34 16.08
2017-08-10 8926 1061059 417 24284597 23.00 23.05 22.80 22.80 0.20 -0.87% 22.80 65 22.85 48 15.94
2017-08-11 8926 691287 276 15749203 22.80 22.90 22.70 22.85 0.05 0.22% 22.85 9 22.90 8 13.93
2017-08-14 8926 721634 364 16570280 22.80 23.15 22.80 22.85 0.00 0% 22.85 24 22.90 2 13.93
2017-08-15 8926 267681 174 6119940 22.85 23.00 22.80 22.90 0.05 0.22% 22.85 2 22.90 53 13.96
2017-08-16 8926 1966991 902 45752037 23.40 23.60 23.00 23.20 0.30 1.31% 23.20 35 23.25 23 14.15
2017-08-17 8926 471191 242 10875858 23.35 23.35 23.00 23.05 0.15 -0.65% 23.00 14 23.05 2 14.05
2017-08-18 8926 415078 226 9516196 23.00 23.00 22.85 22.85 0.20 -0.87% 22.85 116 22.95 1 13.93
2017-08-21 8926 235758 156 5390217 22.85 22.90 22.80 22.85 0.00 0% 22.85 54 22.90 25 13.93
2017-08-22 8926 437295 228 9980483 22.80 22.85 22.80 22.85 0.00 0% 22.85 1 22.90 37 13.93
2017-08-23 8926 373186 236 8559350 22.90 23.00 22.85 22.95 0.10 0.44% 22.90 1 22.95 51 13.99
2017-08-24 8926 365091 195 8389393 22.95 23.00 22.90 23.00 0.05 0.22% 22.95 74 23.00 176 14.02
2017-08-25 8926 577741 225 13339070 23.00 23.20 22.95 23.10 0.10 0.43% 23.10 6 23.15 34 14.09
2017-08-28 8926 387227 189 8925697 23.10 23.15 23.00 23.10 0.00 0% 23.05 14 23.10 14 14.09
2017-08-29 8926 143997 101 3319578 23.05 23.10 23.00 23.05 0.05 -0.22% 23.05 12 23.10 55 14.05
2017-08-30 8926 410775 233 9493583 23.10 23.20 23.05 23.15 0.10 0.43% 23.10 46 23.15 2 14.12
2017-08-31 8926 691794 284 16051286 23.15 23.30 23.10 23.30 0.15 0.65% 23.25 1 23.30 106 14.21
2017-09-01 8926 386090 197 9005694 23.35 23.40 23.25 23.30 0.00 0% 23.30 1 23.35 106 14.21
2017-09-04 8926 556300 245 12881571 23.20 23.30 23.05 23.10 0.20 -0.86% 23.05 73 23.10 2 14.09
2017-09-05 8926 307914 143 7120290 23.15 23.20 23.10 23.15 0.05 0.22% 23.15 2 23.20 76 14.12
2017-09-06 8926 276975 155 6386712 23.10 23.15 23.00 23.10 0.05 -0.22% 23.05 8 23.10 11 14.09
2017-09-07 8926 280723 161 6480467 23.10 23.15 23.05 23.10 0.00 0% 23.05 39 23.10 1 14.09
2017-09-08 8926 518779 231 12021650 23.10 23.25 23.10 23.10 0.00 0% 23.10 26 23.15 1 14.09
2017-09-11 8926 527768 169 12203060 23.10 23.20 23.05 23.15 0.05 0.22% 23.10 5 23.15 1 14.12
2017-09-12 8926 408136 156 9455396 23.25 23.25 23.10 23.20 0.05 0.22% 23.15 5 23.20 92 14.15
2017-09-13 8926 376643 217 8727909 23.25 23.25 23.10 23.20 0.00 0% 23.15 52 23.20 11 14.15
2017-09-14 8926 388764 183 8991926 23.25 23.25 23.10 23.15 0.05 -0.22% 23.10 77 23.15 12 14.12
2017-09-15 8926 713467 180 16502877 23.15 23.20 23.05 23.20 0.05 0.22% 23.15 1 23.20 118 14.15
2017-09-18 8926 846984 312 19713210 23.20 23.35 23.20 23.20 0.00 0% 23.20 22 23.25 2 14.15
2017-09-19 8926 233106 150 5422604 23.25 23.35 23.15 23.25 0.05 0.22% 23.20 2 23.25 12 14.18
2017-09-20 8926 149959 104 3485040 23.35 23.35 23.20 23.25 0.00 0% 23.20 1 23.25 11 14.18
2017-09-21 8926 397334 226 9221111 23.25 23.30 23.15 23.25 0.00 0% 23.20 9 23.25 20 14.18
2017-09-22 8926 264200 155 6121937 23.25 23.25 23.15 23.20 0.05 -0.22% 23.15 15 23.20 58 14.15
2017-09-25 8926 548911 231 12686875 23.20 23.25 23.05 23.15 0.05 -0.22% 23.10 40 23.15 9 14.12
2017-09-26 8926 252537 127 5854431 23.15 23.25 23.10 23.20 0.05 0.22% 23.15 1 23.20 26 14.15
2017-09-27 8926 273528 145 6336193 23.20 23.25 23.10 23.20 0.00 0% 23.15 3 23.20 35 14.15
2017-09-28 8926 190618 101 4409902 23.20 23.20 23.10 23.15 0.05 -0.22% 23.10 165 23.15 6 14.12
2017-09-29 8926 386711 243 8955579 23.10 23.25 23.05 23.25 0.10 0.43% 23.20 5 23.25 46 14.18
2017-09-30 8926 197565 91 4591319 23.20 23.30 23.15 23.30 0.05 0.22% 23.25 5 23.30 40 14.21
2017-10-02 8926 353359 151 8235731 23.30 23.35 23.25 23.30 0.00 0% 23.25 28 23.30 20 14.21
2017-10-03 8926 270885 175 6304226 23.35 23.35 23.20 23.25 0.05 -0.21% 23.20 29 23.25 16 14.18
2017-10-05 8926 296208 149 6897111 23.25 23.30 23.20 23.25 0.00 0% 23.20 41 23.25 30 14.18
2017-10-06 8926 293322 134 6824498 23.25 23.30 23.15 23.25 0.00 0% 23.25 4 23.30 20 14.18
2017-10-11 8926 716437 363 16752139 23.25 23.55 23.15 23.40 0.15 0.65% 23.35 13 23.40 5 14.27
2017-10-12 8926 744074 355 17472635 23.40 23.55 23.35 23.45 0.05 0.21% 23.45 12 23.50 42 14.30
2017-10-13 8926 692894 346 16318981 23.45 23.60 23.40 23.60 0.15 0.64% 23.55 46 23.60 34 14.39
2017-10-16 8926 1104584 586 26204338 23.65 23.85 23.60 23.80 0.20 0.85% 23.75 25 23.80 4 14.51
2017-10-17 8926 787032 381 18783202 23.85 23.95 23.80 23.95 0.15 0.63% 23.90 21 23.95 84 14.60
2017-10-18 8926 484594 275 11550662 23.95 23.95 23.70 23.85 0.10 -0.42% 23.85 8 23.90 100 14.54
2017-10-19 8926 346762 177 8248491 23.85 23.90 23.70 23.70 0.15 -0.63% 23.70 97 23.75 6 14.45
2017-10-20 8926 1896542 525 44537658 23.75 23.75 23.45 23.45 0.25 -1.05% 23.45 49 23.55 1 14.30
2017-10-23 8926 397686 237 9350557 23.50 23.60 23.45 23.50 0.05 0.21% 23.50 16 23.55 14 14.33
2017-10-24 8926 287493 145 6764206 23.50 23.65 23.45 23.60 0.10 0.43% 23.55 5 23.60 4 14.39
2017-10-25 8926 244427 119 5761094 23.60 23.60 23.55 23.60 0.00 0% 23.55 3 23.60 55 14.39
2017-10-26 8926 356532 132 8431722 23.60 23.70 23.55 23.65 0.05 0.21% 23.65 11 23.70 9 14.42
2017-10-27 8926 221552 126 5236546 23.65 23.70 23.60 23.65 0.00 0% 23.60 14 23.65 2 14.42
2017-10-30 8926 198241 113 4681510 23.70 23.70 23.55 23.65 0.00 0% 23.60 1 23.65 26 14.42
2017-10-31 8926 124343 108 2938937 23.65 23.70 23.60 23.60 0.05 -0.21% 23.60 21 23.65 17 14.39
2017-11-01 8926 219448 127 5194540 23.60 23.70 23.60 23.70 0.10 0.42% 23.65 22 23.70 27 14.45
2017-11-02 8926 156850 82 3708429 23.70 23.70 23.55 23.70 0.00 0% 23.65 4 23.70 21 14.45
2017-11-03 8926 257783 121 6093412 23.70 23.70 23.55 23.60 0.10 -0.42% 23.60 3 23.65 20 14.39
2017-11-06 8926 180713 96 4264923 23.55 23.65 23.55 23.60 0.00 0% 23.55 36 23.60 19 14.39
2017-11-07 8926 359069 190 8453373 23.60 23.60 23.50 23.60 0.00 0% 23.50 68 23.60 17 14.39
2017-11-08 8926 294360 189 6920743 23.60 23.60 23.45 23.55 0.05 -0.21% 23.50 135 23.55 4 14.36
2017-11-09 8926 627172 265 14742457 23.55 23.60 23.45 23.55 0.00 0% 23.45 82 23.55 7 14.36
2017-11-10 8926 271807 116 6380190 23.55 23.55 23.45 23.55 0.00 0% 23.50 1 23.55 72 14.36
2017-11-13 8926 342360 219 8037106 23.55 23.55 23.45 23.50 0.05 -0.21% 23.45 41 23.50 4 11.99
2017-11-14 8926 1404370 655 33711193 23.70 24.55 23.70 24.00 0.50 2.13% 23.95 51 24.00 113 12.24
2017-11-15 8926 958116 472 22832119 24.00 24.20 23.70 23.80 0.20 -0.83% 23.75 43 23.80 20 12.14
2017-11-16 8926 333307 251 7926802 23.80 23.85 23.75 23.75 0.05 -0.21% 23.75 129 23.80 6 12.12
2017-11-17 8926 385537 186 9227588 24.00 24.10 23.80 23.90 0.15 0.63% 23.85 44 23.90 10 12.19
2017-11-20 8926 516669 291 12378578 23.95 24.10 23.80 23.90 0.00 0% 23.85 43 23.90 7 12.19
2017-11-21 8926 788003 315 18933965 23.90 24.15 23.90 24.05 0.15 0.63% 24.00 53 24.05 56 12.27
2017-11-22 8926 821419 294 19750191 24.10 24.20 24.00 24.10 0.05 0.21% 24.05 19 24.10 27 12.30
2017-11-23 8926 584892 274 14021843 24.10 24.10 23.85 24.10 0.00 0% 24.05 15 24.10 13 12.30
2017-11-24 8926 578471 381 13994695 24.00 24.30 24.00 24.20 0.10 0.41% 24.15 23 24.25 70 12.35
2017-11-27 8926 618770 388 15022690 24.25 24.40 24.20 24.35 0.15 0.62% 24.30 14 24.35 5 12.42
2017-11-28 8926 493049 297 12025134 24.30 24.45 24.30 24.45 0.10 0.41% 24.40 22 24.45 54 12.47
2017-11-29 8926 653544 343 16011495 24.45 24.55 24.45 24.50 0.05 0.2% 24.50 1 24.55 104 12.50
2017-11-30 8926 1684144 805 41752229 24.60 24.90 24.55 24.90 0.40 1.63% 24.85 3 24.90 88 12.70
2017-12-01 8926 1353435 729 33764881 24.90 25.15 24.70 24.95 0.05 0.2% 24.95 20 25.00 147 12.73
2017-12-04 8926 682645 315 16874656 24.95 25.00 24.60 24.75 0.20 -0.8% 24.70 10 24.75 13 12.63
2017-12-05 8926 462036 284 11461339 24.75 24.85 24.70 24.75 0.00 0% 24.75 10 24.80 29 12.63
2017-12-06 8926 995523 403 24330459 24.75 24.75 24.20 24.35 0.40 -1.62% 24.30 22 24.35 36 12.42
2017-12-07 8926 350315 162 8517118 24.45 24.45 24.25 24.35 0.00 0% 24.30 21 24.35 28 12.42
2017-12-08 8926 485880 231 11875507 24.35 24.65 24.30 24.50 0.15 0.62% 24.45 5 24.50 3 12.50
2017-12-11 8926 1366508 578 33972200 24.70 25.00 24.65 25.00 0.50 2.04% 24.95 14 25.00 316 12.76
2017-12-12 8926 2068766 1186 52329837 25.10 25.45 25.05 25.30 0.30 1.2% 25.30 25 25.35 4 12.91
2017-12-13 8926 5487027 2814 142840281 25.45 26.50 25.45 26.10 0.80 3.16% 26.05 18 26.10 59 13.32
2017-12-14 8926 3088681 1982 81465193 26.30 26.60 26.15 26.45 0.35 1.34% 26.40 4 26.45 37 13.49
2017-12-15 8926 3925399 1821 104631074 26.45 27.20 26.00 26.90 0.45 1.7% 26.85 1 26.90 27 13.72
2017-12-18 8926 1930152 1197 51958023 27.00 27.10 26.75 26.95 0.05 0.19% 26.90 7 26.95 33 13.75
2017-12-19 8926 3294292 2117 89352991 26.95 27.40 26.80 27.15 0.20 0.74% 27.15 90 27.20 2 13.85
2017-12-20 8926 2303808 1271 63020655 27.20 27.50 27.20 27.35 0.20 0.74% 27.35 4 27.40 16 13.95
2017-12-21 8926 1654356 892 45073186 27.35 27.40 27.05 27.20 0.15 -0.55% 27.20 4 27.25 64 13.88
2017-12-22 8926 1620231 830 43465188 27.15 27.20 26.55 26.65 0.55 -2.02% 26.60 86 26.65 12 13.60
2017-12-25 8926 2075352 1069 54551931 26.55 26.80 26.00 26.40 0.25 -0.94% 26.35 75 26.40 11 13.47
2017-12-26 8926 851506 464 22513671 26.40 26.60 26.30 26.45 0.05 0.19% 26.45 7 26.50 36 13.49
2017-12-27 8926 777051 400 20679345 26.45 26.75 26.45 26.65 0.20 0.76% 26.60 2 26.65 7 13.60
2017-12-28 8926 633323 315 16892138 26.70 26.85 26.50 26.70 0.05 0.19% 26.65 6 26.70 21 13.62
2017-12-29 8926 565728 310 15095134 26.70 26.80 26.55 26.75 0.05 0.19% 26.70 10 26.75 3 13.65