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　26.45
0
0%		26.40
-0.05
-0.19%		26.50
0.1
0.38%		26.90
0.4
1.51%		 　26.55
-0.35
-1.3%		26.05
-0.5
-1.88%		26.55
0.5
1.92%		26.55
0
0%		26.75
0.2
0.75%		 　26.75
0
0%		26.75
0
0%		26.55
-0.2
-0.75%		26.45
-0.1
-0.38%		26.30
-0.15
-0.57%		 　26.65
0.35
1.33%		26.40
-0.25
-0.94%		26.35
-0.05
-0.19%		26.30
-0.05
-0.19%		26.70
0.4
1.52%		 　26.50
-0.2
-0.75%		26.40
-0.1
-0.38%		26.40
0
0%		26.53
2 月26.30
-0.1
-0.38%		26.25
-0.05
-0.19%		 　26.00
-0.25
-0.95%		25.00
-1
-3.85%		25.20
0.2
0.8%		25.55
0.35
1.39%		25.20
-0.35
-1.37%		 　25.60
0.4
1.59%		 　　　　　　　25.85
0.25
0.98%		25.70
-0.15
-0.58%		25.80
0.1
0.39%		 　26.10
0.3
1.16%		25.75
-0.35
-1.34%		 25.74
3 月25.65
-0.1
-0.39%		25.40
-0.25
-0.97%		 　25.20
-0.2
-0.79%		25.50
0.3
1.19%		25.35
-0.15
-0.59%		25.45
0.1
0.39%		25.60
0.15
0.59%		 　26.10
0.5
1.95%		26.15
0.05
0.19%		26.15
0
0%		26.05
-0.1
-0.38%		 　　　26.55
0.5
1.92%		26.20
-0.35
-1.32%		26.10
-0.1
-0.38%		26.00
-0.1
-0.38%		 　25.90
-0.1
-0.38%		25.80
-0.1
-0.39%		26.05
0.25
0.97%		27.05
1
3.84%		26.95
-0.1
-0.37%		26.95
0
0%		26
4 月 27.55
0.6
2.23%		28.30
0.75
2.72%		 　　　　28.50
0.2
0.71%		28.55
0.05
0.18%		29.10
0.55
1.93%		28.85
-0.25
-0.86%		28.20
-0.65
-2.25%		 　27.95
-0.25
-0.89%		28.75
0.8
2.86%		28.85
0.1
0.35%		28.70
-0.15
-0.52%		29.15
0.45
1.57%		 　28.80
-0.35
-1.2%		28.25
-0.55
-1.91%		30.10
1.85
6.55%		28.70
-1.4
-4.65%		29.35
0.65
2.26%		 　29.50
0.15
0.51%		 28.66
5 月　28.45
-1.05
-3.56%		28.75
0.3
1.05%		28.35
-0.4
-1.39%		 　28.50
0.15
0.53%		28.60
0.1
0.35%		28.75
0.15
0.52%		29.15
0.4
1.39%		29.50
0.35
1.2%		 　27.25
-2.25
-7.63%		26.90
-0.35
-1.28%		27.00
0.1
0.37%		26.60
-0.4
-1.48%		26.50
-0.1
-0.38%		 　27.10
0.6
2.26%		27.00
-0.1
-0.37%		26.85
-0.15
-0.56%		26.80
-0.05
-0.19%		26.65
-0.15
-0.56%		 　26.80
0.15
0.56%		27.80
1
3.73%		27.45
-0.35
-1.26%		28.10
0.65
2.37%		27.63
6 月27.85
-0.25
-0.89%		 　27.65
-0.2
-0.72%		27.50
-0.15
-0.54%		27.35
-0.15
-0.55%		 27.15
-0.2
-0.73%		 　27.05
-0.1
-0.37%		27.00
-0.05
-0.18%		27.70
0.7
2.59%		27.20
-0.5
-1.81%		27.20
0
0%		 　　27.10
-0.1
-0.37%		26.95
-0.15
-0.55%		26.95
0
0%		26.85
-0.1
-0.37%		 　27.00
0.15
0.56%		26.95
-0.05
-0.19%		26.90
-0.05
-0.19%		26.90
0
0%		27.20
0.3
1.12%		 27.16
7 月　26.90
-0.3
-1.1%		26.75
-0.15
-0.56%		26.50
-0.25
-0.93%		26.25
-0.25
-0.94%		26.25
0
0%		 　26.80
0.55
2.1%		25.95
-0.85
-3.17%		25.95
0
0%		25.95
0
0%		25.80
-0.15
-0.58%		 　25.80
0
0%		25.80
0
0%		25.75
-0.05
-0.19%		25.65
-0.1
-0.39%		25.65
0
0%		 　25.80
0.15
0.58%		26.00
0.2
0.78%		26.05
0.05
0.19%		26.00
-0.05
-0.19%		25.85
-0.15
-0.58%		 　25.75
-0.1
-0.39%		25.75
0
0%		26.04
8 月26.00
0.25
0.97%		26.05
0.05
0.19%		26.20
0.15
0.58%		 　26.40
0.2
0.76%		26.40
0
0%		26.40
0
0%		26.30
-0.1
-0.38%		26.10
-0.2
-0.76%		 　25.70
-0.4
-1.53%		25.95
0.25
0.97%		25.70
-0.25
-0.96%		25.65
-0.05
-0.19%		25.70
0.05
0.19%		 　25.85
0.15
0.58%		25.90
0.05
0.19%		25.80
-0.1
-0.39%		25.95
0.15
0.58%		25.85
-0.1
-0.39%		 　25.90
0.05
0.19%		25.95
0.05
0.19%		25.80
-0.15
-0.58%		25.70
-0.1
-0.39%		25.85
0.15
0.58%		25.96
9 月 　25.70
-0.15
-0.58%		25.65
-0.05
-0.19%		25.60
-0.05
-0.19%		25.45
-0.15
-0.59%		25.30
-0.15
-0.59%		 　25.80
0.5
1.98%		25.75
-0.05
-0.19%		25.65
-0.1
-0.39%		25.60
-0.05
-0.19%		25.80
0.2
0.78%		 　25.70
-0.1
-0.39%		26.00
0.3
1.17%		26.30
0.3
1.15%		26.15
-0.15
-0.57%		26.85
0.7
2.68%		 　　27.15
0.3
1.12%		26.85
-0.3
-1.1%		27.00
0.15
0.56%		26.80
-0.2
-0.74%		 26.15
10 月26.80
0
0%		26.65
-0.15
-0.56%		26.50
-0.15
-0.56%		26.90
0.4
1.51%		26.65
-0.25
-0.93%		 　26.55
-0.1
-0.38%		26.55
0
0%		 25.85
-0.7
-2.64%		26.05
0.2
0.77%		 　25.80
-0.25
-0.96%		26.25
0.45
1.74%		26.25
0
0%		26.10
-0.15
-0.57%		26.20
0.1
0.38%		 　26.80
0.6
2.29%		26.40
-0.4
-1.49%		26.30
-0.1
-0.38%		25.90
-0.4
-1.52%		26.10
0.2
0.77%		 　25.90
-0.2
-0.77%		25.95
0.05
0.19%		26.10
0.15
0.58%		26.28
11 月26.10
0
0%		26.35
0.25
0.96%		 　26.25
-0.1
-0.38%		26.20
-0.05
-0.19%		27.00
0.8
3.05%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		 　26.80
-0.1
-0.37%		26.55
-0.25
-0.93%		26.75
0.2
0.75%		 26.55
-0.2
-0.75%		 　26.50
-0.05
-0.19%		26.55
0.05
0.19%		26.45
-0.1
-0.38%		26.30
-0.15
-0.57%		26.25
-0.05
-0.19%		 　25.90
-0.35
-1.33%		25.75
-0.15
-0.58%		25.70
-0.05
-0.19%		25.80
0.1
0.39%		25.45
-0.35
-1.36%		 26.31
12 月　　25.55
0.1
0.39%		25.70
0.15
0.59%		25.55
-0.15
-0.58%		25.20
-0.35
-1.37%		25.50
0.3
1.19%		 　25.30
-0.2
-0.78%		25.50
0.2
0.79%		25.50
0
0%		25.65
0.15
0.59%		25.60
-0.05
-0.19%		 　25.50
-0.1
-0.39%		25.25
-0.25
-0.98%		25.25
0
0%		25.10
-0.15
-0.59%		25.10
0
0%		25.30
0.2
0.8%		 25.20
-0.1
-0.4%		25.15
-0.05
-0.2%		25.05
-0.1
-0.4%		25.05
0
0%		25.05
0
0%		　　　25.34

說明:最高漲幅:6.55%最低跌幅:-7.63% 最高價:30.10最低價:25.00平均價:26.49,灰色底表示週末,漲110天(34.3)元,跌162天(-38.6)元,平盤33天
7%=1,4%=2,3%=5,2%=25,1%=56,0%=54,-0%=1,-1%=2,-2%=3,-3%=3,-4%=7,-5%=67,-6%=79,

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
2018-01-02 8926 689155 368 18240989 26.75 26.75 26.35 26.45 0.30 0% 26.45 20 26.55 8 13.49
2018-01-03 8926 559056 268 14783225 26.45 26.55 26.40 26.40 0.05 -0.19% 26.40 100 26.50 29 13.47
2018-01-04 8926 751038 336 19833003 26.35 26.55 26.35 26.50 0.10 0.38% 26.40 30 26.50 12 13.52
2018-01-05 8926 969562 530 25987302 26.50 27.00 26.50 26.90 0.40 1.51% 26.85 44 26.90 4 13.72
2018-01-08 8926 705575 504 18802654 26.90 26.90 26.55 26.55 0.35 -1.3% 26.55 129 26.60 1 13.55
2018-01-09 8926 1487445 670 39050698 26.50 26.55 26.00 26.05 0.50 -1.88% 26.00 200 26.05 2 13.29
2018-01-10 8926 1625150 687 42963686 26.30 26.75 26.20 26.55 0.50 1.92% 26.55 10 26.60 22 13.55
2018-01-11 8926 458589 286 12145377 26.70 26.70 26.35 26.55 0.00 0% 26.50 2 26.55 12 13.55
2018-01-12 8926 868617 454 23206347 26.50 26.90 26.50 26.75 0.20 0.75% 26.70 7 26.75 13 13.65
2018-01-15 8926 597924 331 16051409 26.80 26.90 26.70 26.75 0.00 0% 26.75 1 26.80 4 13.65
2018-01-16 8926 406979 276 10859076 26.75 26.80 26.55 26.75 0.00 0% 26.65 13 26.75 10 13.65
2018-01-17 8926 813093 426 21590306 26.70 26.70 26.45 26.55 0.20 -0.75% 26.50 78 26.55 4 13.55
2018-01-18 8926 634427 294 16793313 26.55 26.60 26.35 26.45 0.10 -0.38% 26.45 3 26.50 1 13.49
2018-01-19 8926 734523 336 19339445 26.45 26.45 26.20 26.30 0.15 -0.57% 26.25 7 26.30 1 13.42
2018-01-22 8926 991711 482 26349682 26.30 26.75 26.30 26.65 0.35 1.33% 26.60 2 26.65 19 13.60
2018-01-23 8926 715701 304 18957802 26.65 26.75 26.35 26.40 0.25 -0.94% 26.35 51 26.40 67 13.47
2018-01-24 8926 674344 223 17795511 26.40 26.55 26.30 26.35 0.05 -0.19% 26.30 130 26.35 102 13.44
2018-01-25 8926 592634 262 15570716 26.35 26.45 26.20 26.30 0.05 -0.19% 26.25 65 26.30 108 13.42
2018-01-26 8926 781508 408 20680305 26.30 26.70 26.10 26.70 0.40 1.52% 26.65 1 26.70 52 13.62
2018-01-29 8926 456422 248 12149721 26.75 26.80 26.45 26.50 0.20 -0.75% 26.45 20 26.50 1 13.52
2018-01-30 8926 537471 280 14154080 26.50 26.50 26.20 26.40 0.10 -0.38% 26.35 1 26.40 22 13.47
2018-01-31 8926 348673 225 9137114 26.20 26.40 26.05 26.40 0.00 0% 26.35 1 26.45 18 13.47
2018-02-01 8926 441670 220 11588552 26.40 26.40 26.10 26.30 0.10 -0.38% 26.20 11 26.30 58 13.42
2018-02-02 8926 218721 130 5734524 26.35 26.35 26.15 26.25 0.05 -0.19% 26.25 46 26.30 48 13.39
2018-02-05 8926 879600 431 22783620 25.90 26.05 25.75 26.00 0.25 -0.95% 25.95 6 26.00 42 13.27
2018-02-06 8926 2516139 1275 63168501 25.70 25.70 24.60 25.00 1.00 -3.85% 24.95 11 25.00 3 12.76
2018-02-07 8926 974883 623 24581287 25.25 25.50 25.00 25.20 0.20 0.8% 25.10 27 25.20 4 12.86
2018-02-08 8926 834012 551 20912750 25.15 25.65 24.85 25.55 0.35 1.39% 25.50 8 25.55 10 13.04
2018-02-09 8926 643989 332 16111968 24.90 25.30 24.65 25.20 0.35 -1.37% 25.20 3 25.25 8 12.86
2018-02-12 8926 988360 473 25022908 25.00 25.80 25.00 25.60 0.40 1.59% 25.55 6 25.60 7 13.06
2018-02-21 8926 668032 433 17199369 25.70 25.85 25.65 25.85 0.25 0.98% 25.80 1 25.85 47 13.19
2018-02-22 8926 170164 124 4381450 25.80 25.85 25.60 25.70 0.15 -0.58% 25.70 13 25.85 23 13.11
2018-02-23 8926 315574 161 8149651 25.70 25.90 25.70 25.80 0.10 0.39% 25.80 78 25.85 10 13.16
2018-02-26 8926 1300409 413 34058261 25.85 26.40 25.85 26.10 0.30 1.16% 26.10 10 26.15 26 13.32
2018-02-27 8926 1524243 651 39138615 26.20 26.20 25.45 25.75 0.35 -1.34% 25.60 25 25.75 1 13.14
2018-03-01 8926 401775 245 10292481 25.75 25.75 25.45 25.65 0.10 -0.39% 25.60 10 25.65 4 13.09
2018-03-02 8926 661880 410 16848797 25.60 25.65 25.35 25.40 0.25 -0.97% 25.40 131 25.45 22 12.96
2018-03-05 8926 809617 536 20465372 25.40 25.40 25.20 25.20 0.20 -0.79% 25.20 136 25.25 2 12.86
2018-03-06 8926 394027 191 10028486 25.30 25.60 25.30 25.50 0.30 1.19% 25.40 6 25.50 10 13.01
2018-03-07 8926 345443 181 8796295 25.50 25.65 25.30 25.35 0.15 -0.59% 25.35 3 25.40 161 12.93
2018-03-08 8926 701796 420 17766804 25.40 25.50 25.15 25.45 0.10 0.39% 25.40 1 25.45 12 12.98
2018-03-09 8926 346737 233 8835951 25.35 25.60 25.35 25.60 0.15 0.59% 25.55 3 25.60 22 13.06
2018-03-12 8926 2330389 1040 61048938 26.50 26.50 26.00 26.10 0.50 1.95% 26.05 19 26.10 34 13.32
2018-03-13 8926 1004288 486 26223309 26.30 26.30 26.00 26.15 0.05 0.19% 26.10 9 26.15 64 13.34
2018-03-14 8926 910197 503 23826397 26.15 26.25 26.10 26.15 0.00 0% 26.15 11 26.20 3 13.34
2018-03-15 8926 1094405 690 28608369 26.20 26.35 26.00 26.05 0.10 -0.38% 26.05 10 26.10 234 13.29
2018-03-20 8926 892508 449 23627107 26.55 26.60 26.35 26.55 0.05 1.92% 26.50 16 26.55 20 13.55
2018-03-21 8926 1390220 677 36645228 26.55 26.75 26.20 26.20 0.35 -1.32% 26.20 95 26.35 8 13.37
2018-03-22 8926 973092 458 25482099 26.25 26.45 26.10 26.10 0.10 -0.38% 26.05 98 26.10 5 13.32
2018-03-23 8926 714400 348 18579179 25.85 26.20 25.80 26.00 0.10 -0.38% 26.00 8 26.05 22 13.27
2018-03-26 8926 960640 621 24937097 26.00 26.10 25.90 25.90 0.10 -0.38% 25.90 77 25.95 1 13.21
2018-03-27 8926 1218637 584 31563691 26.00 26.15 25.80 25.80 0.10 -0.39% 25.80 160 25.85 6 13.16
2018-03-28 8926 1139457 573 29781874 25.80 26.25 25.80 26.05 0.25 0.97% 26.05 35 26.10 19 15.79
2018-03-29 8926 9124167 3368 242536795 26.15 27.50 26.15 27.05 1.00 3.84% 27.05 10 27.10 79 16.39
2018-03-30 8926 9737647 4140 268526129 27.10 28.35 26.80 26.95 0.10 -0.37% 26.90 65 26.95 2 16.33
2018-03-31 8926 3121309 1459 84424507 27.05 27.50 26.55 26.95 0.00 0% 26.90 20 26.95 21 16.33
2018-04-02 8926 5231060 2200 143599042 27.00 27.80 27.00 27.55 0.60 2.23% 27.55 124 27.60 33 16.70
2018-04-03 8926 14477573 5555 408039972 27.45 29.00 27.20 28.30 0.75 2.72% 28.30 33 28.40 2 17.15
2018-04-09 8926 9900322 3729 280256494 28.50 28.90 27.85 28.50 0.20 0.71% 28.45 3 28.50 44 17.27
2018-04-10 8926 21397047 8344 632416068 29.65 30.50 28.55 28.55 0.05 0.18% 28.55 101 28.60 6 17.30
2018-04-11 8926 10434640 4214 304601055 29.35 29.90 28.75 29.10 0.55 1.93% 29.05 37 29.10 17 17.64
2018-04-12 8926 3910239 1941 112746484 29.25 29.35 28.55 28.85 0.25 -0.86% 28.85 9 28.90 103 17.48
2018-04-13 8926 3229276 1574 92297406 29.00 29.05 28.20 28.20 0.65 -2.25% 28.20 37 28.25 39 17.09
2018-04-16 8926 2943682 1320 82163746 28.00 28.20 27.75 27.95 0.25 -0.89% 27.95 29 28.00 2 16.94
2018-04-17 8926 6630833 2899 188021782 28.05 29.00 27.70 28.75 0.80 2.86% 28.70 16 28.75 12 17.42
2018-04-18 8926 4251307 2089 122814749 28.80 29.20 28.55 28.85 0.10 0.35% 28.80 6 28.90 10 17.48
2018-04-19 8926 3110474 1577 89876450 28.85 29.10 28.65 28.70 0.15 -0.52% 28.70 106 28.75 5 17.39
2018-04-20 8926 7661220 3220 223772698 28.70 29.60 28.50 29.15 0.45 1.57% 29.15 90 29.20 19 17.67
2018-04-23 8926 2980055 1528 86805695 29.15 29.45 28.80 28.80 0.35 -1.2% 28.80 122 28.90 4 17.45
2018-04-24 8926 3993710 1675 113775482 28.80 29.20 28.00 28.25 0.55 -1.91% 28.25 70 28.30 6 17.12
2018-04-25 8926 10350008 4629 306811211 28.30 30.40 28.25 30.10 1.85 6.55% 30.10 23 30.15 136 18.24
2018-04-26 8926 8418843 4125 248624418 30.05 30.80 28.40 28.70 1.40 -4.65% 28.70 11 28.75 20 17.39
2018-04-27 8926 4444890 2668 130120618 28.90 29.60 28.80 29.35 0.65 2.26% 29.35 1 29.40 23 17.79
2018-04-30 8926 2220848 1149 65548809 29.40 29.90 29.20 29.50 0.15 0.51% 29.45 22 29.50 25 17.88
2018-05-02 8926 4346943 1983 124610162 29.40 29.40 28.30 28.45 1.05 -3.56% 28.45 22 28.50 10 17.24
2018-05-03 8926 3367686 1464 97175150 28.65 29.15 28.55 28.75 0.30 1.05% 28.75 11 28.80 6 17.42
2018-05-04 8926 2010009 938 57314752 28.60 28.95 28.35 28.35 0.40 -1.39% 28.35 26 28.40 5 17.18
2018-05-07 8926 2443492 1014 70344843 28.90 29.05 28.50 28.50 0.15 0.53% 28.50 25 28.65 6 17.27
2018-05-08 8926 1877195 759 53760672 28.80 28.80 28.45 28.60 0.10 0.35% 28.50 29 28.60 34 17.33
2018-05-09 8926 1748104 801 50332647 28.60 28.95 28.50 28.75 0.15 0.52% 28.75 27 28.85 20 17.42
2018-05-10 8926 5006578 2077 146198640 29.10 29.45 29.00 29.15 0.40 1.39% 29.15 29 29.20 32 17.67
2018-05-11 8926 5168264 2363 152467328 29.15 29.90 29.05 29.50 0.35 1.2% 29.45 10 29.50 271 17.88
2018-05-14 8926 9958546 4267 274691804 28.50 28.50 27.00 27.25 2.25 -7.63% 27.25 102 27.30 85 16.42
2018-05-15 8926 4143205 1952 112220986 27.25 27.55 26.85 26.90 0.35 -1.28% 26.90 116 26.95 6 16.20
2018-05-16 8926 1338229 675 36191510 27.00 27.15 26.90 27.00 0.10 0.37% 27.00 148 27.05 41 16.27
2018-05-17 8926 2171948 1165 58150051 27.05 27.10 26.50 26.60 0.40 -1.48% 26.55 89 26.60 3 16.02
2018-05-18 8926 1959686 1006 51928524 26.40 26.65 26.30 26.50 0.10 -0.38% 26.50 85 26.60 3 15.96
2018-05-21 8926 1598581 819 43226346 26.90 27.25 26.70 27.10 0.60 2.26% 27.05 68 27.10 2 16.33
2018-05-22 8926 1677008 803 45504916 27.30 27.45 26.95 27.00 0.10 -0.37% 27.00 39 27.05 5 16.27
2018-05-23 8926 1305905 641 35059835 26.95 27.05 26.75 26.85 0.15 -0.56% 26.85 8 26.90 6 16.17
2018-05-24 8926 1152425 536 30928878 26.85 27.00 26.70 26.80 0.05 -0.19% 26.80 9 26.85 17 16.14
2018-05-25 8926 1478380 679 39474515 26.85 26.90 26.60 26.65 0.15 -0.56% 26.65 45 26.70 7 16.05
2018-05-28 8926 894483 475 23969103 26.70 26.90 26.70 26.80 0.15 0.56% 26.80 76 26.85 13 16.14
2018-05-29 8926 3421494 1448 93589874 26.90 28.00 26.75 27.80 1.00 3.73% 27.80 57 27.85 95 16.75
2018-05-30 8926 5056500 2335 140513722 27.70 28.25 27.35 27.45 0.35 -1.26% 27.40 27 27.45 10 16.54
2018-05-31 8926 2827017 1336 78601320 27.80 28.10 27.50 28.10 0.65 2.37% 28.05 10 28.10 59 16.93
2018-06-01 8926 3164024 1478 88820159 28.10 28.35 27.85 27.85 0.25 -0.89% 27.85 44 27.90 19 16.78
2018-06-04 8926 1579442 888 44045163 27.90 28.10 27.65 27.65 0.20 -0.72% 27.65 55 27.70 7 16.66
2018-06-05 8926 995963 542 27448272 27.65 27.70 27.50 27.50 0.15 -0.54% 27.50 47 27.55 2 16.57
2018-06-06 8926 1213539 630 33334521 27.70 27.70 27.35 27.35 0.15 -0.55% 27.35 10 27.40 4 16.48
2018-06-08 8926 1340849 647 36575272 27.45 27.50 27.15 27.15 0.10 -0.73% 27.15 36 27.20 1 16.36
2018-06-11 8926 1129414 596 30612084 27.20 27.40 27.00 27.05 0.10 -0.37% 27.00 131 27.10 1 16.30
2018-06-12 8926 1165457 564 31463429 27.00 27.10 26.95 27.00 0.05 -0.18% 27.00 26 27.05 2 16.27
2018-06-13 8926 6366034 2912 177051736 27.05 28.15 27.05 27.70 0.70 2.59% 27.65 71 27.70 11 16.69
2018-06-14 8926 1946701 1167 53361629 27.75 27.80 27.20 27.20 0.50 -1.81% 27.20 80 27.30 14 16.39
2018-06-15 8926 2490109 1544 67274415 27.15 27.20 26.90 27.20 0.00 0% 27.15 5 27.20 37 16.39
2018-06-19 8926 1936399 1067 52542419 27.00 27.35 26.90 27.10 0.10 -0.37% 27.10 44 27.15 3 16.33
2018-06-20 8926 1635968 854 44180628 27.05 27.30 26.90 26.95 0.15 -0.55% 26.95 4 27.00 1 16.23
2018-06-21 8926 1290936 535 34872557 27.25 27.25 26.95 26.95 0.00 0% 26.95 51 27.00 17 16.23
2018-06-22 8926 918300 433 24702250 26.95 27.10 26.85 26.85 0.10 -0.37% 26.85 28 26.90 10 16.17
2018-06-25 8926 1337824 546 36051598 27.20 27.20 26.85 27.00 0.15 0.56% 27.00 1 27.05 13 16.27
2018-06-26 8926 971888 526 26162022 27.00 27.00 26.85 26.95 0.05 -0.19% 26.95 5 27.00 14 16.23
2018-06-27 8926 782737 414 21115899 27.05 27.10 26.90 26.90 0.05 -0.19% 26.90 27 27.00 31 16.20
2018-06-28 8926 554501 349 14929072 26.90 27.00 26.85 26.90 0.00 0% 26.90 13 27.00 29 16.20
2018-06-29 8926 1119273 481 30181974 26.90 27.20 26.85 27.20 0.30 1.12% 27.15 1 27.20 44 16.39
2018-07-02 8926 493861 299 13324047 27.15 27.15 26.90 26.90 0.30 -1.1% 26.90 124 26.95 8 16.20
2018-07-03 8926 1145737 560 30706822 26.90 27.00 26.70 26.75 0.15 -0.56% 26.70 7 26.75 16 16.11
2018-07-04 8926 1044612 491 27785219 26.65 26.70 26.50 26.50 0.25 -0.93% 26.50 310 26.55 8 15.96
2018-07-05 8926 1366352 598 36181177 26.50 26.75 26.25 26.25 0.25 -0.94% 26.20 108 26.25 3 15.81
2018-07-06 8926 1313706 560 34518434 26.35 26.40 26.15 26.25 0.00 0% 26.20 48 26.25 43 15.81
2018-07-09 8926 2176733 834 57990324 26.25 27.05 26.25 26.80 0.55 2.1% 26.75 56 26.80 93 16.14
2018-07-10 8926 1220859 735 31631962 25.80 26.00 25.75 25.95 0.00 -3.17% 25.95 45 26.00 51 15.63
2018-07-11 8926 562839 325 14625895 25.90 26.20 25.80 25.95 0.00 0% 25.95 43 26.00 7 15.63
2018-07-12 8926 338863 222 8800072 25.95 26.05 25.90 25.95 0.00 0% 25.95 15 26.00 6 15.63
2018-07-13 8926 921870 517 23862470 25.95 26.00 25.80 25.80 0.15 -0.58% 25.80 13 25.90 89 15.54
2018-07-16 8926 679953 313 17583273 25.80 25.95 25.80 25.80 0.00 0% 25.80 161 25.85 2 15.54
2018-07-17 8926 347659 208 8985334 25.85 25.90 25.80 25.80 0.00 0% 25.80 109 25.90 38 15.54
2018-07-18 8926 647987 358 16713162 25.80 25.85 25.70 25.75 0.05 -0.19% 25.75 15 25.80 169 15.51
2018-07-19 8926 868272 407 22347811 25.85 25.85 25.65 25.65 0.10 -0.39% 25.65 131 25.70 64 15.45
2018-07-20 8926 631875 342 16226624 25.70 25.75 25.60 25.65 0.00 0% 25.60 147 25.65 1 15.45
2018-07-23 8926 490683 310 12662158 25.80 25.95 25.65 25.80 0.15 0.58% 25.75 36 25.80 3 15.54
2018-07-24 8926 951161 413 24637586 25.80 26.05 25.80 26.00 0.20 0.78% 25.95 1 26.00 90 15.66
2018-07-25 8926 712769 413 18554719 26.25 26.25 25.90 26.05 0.05 0.19% 26.00 6 26.05 135 15.69
2018-07-26 8926 585693 441 15204154 26.05 26.10 25.90 26.00 0.05 -0.19% 25.95 3 26.00 24 15.66
2018-07-27 8926 528896 252 13707898 26.00 26.05 25.85 25.85 0.15 -0.58% 25.85 90 25.90 130 15.57
2018-07-30 8926 953267 621 24609395 25.85 26.05 25.70 25.75 0.10 -0.39% 25.75 11 25.80 143 15.51
2018-07-31 8926 799675 454 20611532 25.75 25.95 25.70 25.75 0.00 0% 25.75 19 25.80 3 15.51
2018-08-01 8926 565522 347 14681222 25.80 26.05 25.80 26.00 0.25 0.97% 25.95 14 26.00 4 15.66
2018-08-02 8926 1353202 670 35384319 26.10 26.35 26.00 26.05 0.05 0.19% 26.05 19 26.10 7 15.69
2018-08-03 8926 709652 392 18511561 26.05 26.25 25.95 26.20 0.15 0.58% 26.15 1 26.20 36 15.78
2018-08-06 8926 835501 445 22018219 26.20 26.40 26.20 26.40 0.20 0.76% 26.40 24 26.45 59 15.90
2018-08-07 8926 492250 311 13030944 26.45 26.55 26.40 26.40 0.00 0% 26.40 67 26.45 19 15.90
2018-08-08 8926 603286 368 15954436 26.40 26.55 26.35 26.40 0.00 0% 26.35 44 26.40 3 15.90
2018-08-09 8926 743402 492 19638030 26.55 26.60 26.30 26.30 0.10 -0.38% 26.30 22 26.35 3 15.84
2018-08-10 8926 742516 584 19421473 26.30 26.45 26.05 26.10 0.20 -0.76% 26.10 32 26.15 1 15.72
2018-08-13 8926 1593525 956 41119964 26.10 26.10 25.65 25.70 0.40 -1.53% 25.70 96 25.75 27 15.39
2018-08-14 8926 552094 294 14280294 25.70 26.10 25.70 25.95 0.25 0.97% 25.95 19 26.00 8 15.54
2018-08-15 8926 745039 470 19207297 26.00 26.10 25.70 25.70 0.25 -0.96% 25.70 234 25.75 5 15.39
2018-08-16 8926 690708 390 17748087 25.70 25.85 25.60 25.65 0.05 -0.19% 25.65 13 25.75 144 15.36
2018-08-17 8926 525015 275 13546435 25.70 26.00 25.70 25.70 0.05 0.19% 25.70 74 25.75 91 15.39
2018-08-20 8926 631109 405 16321184 25.75 25.95 25.75 25.85 0.15 0.58% 25.80 17 25.85 109 15.48
2018-08-21 8926 519303 363 13443856 25.85 26.00 25.80 25.90 0.05 0.19% 25.85 3 25.90 176 15.51
2018-08-22 8926 903355 396 23411491 25.90 26.10 25.65 25.80 0.10 -0.39% 25.75 60 25.85 4 15.45
2018-08-23 8926 345535 229 8962609 25.85 26.10 25.80 25.95 0.15 0.58% 25.95 3 26.00 26 15.54
2018-08-24 8926 423973 284 10961548 25.95 26.05 25.80 25.85 0.10 -0.39% 25.80 93 25.85 185 15.48
2018-08-27 8926 382227 185 9893238 26.00 26.00 25.85 25.90 0.05 0.19% 25.85 45 25.90 271 15.51
2018-08-28 8926 414794 210 10773094 25.90 26.00 25.90 25.95 0.05 0.19% 25.95 7 26.00 74 15.54
2018-08-29 8926 773607 535 20018967 25.95 26.05 25.80 25.80 0.15 -0.58% 25.80 125 25.90 7 15.45
2018-08-30 8926 883243 543 22758818 25.95 26.00 25.70 25.70 0.10 -0.39% 25.70 263 25.75 113 15.39
2018-08-31 8926 487747 326 12548156 25.70 25.85 25.70 25.85 0.15 0.58% 25.80 1 25.85 29 15.48
2018-09-03 8926 608727 372 15665279 25.85 25.85 25.70 25.70 0.15 -0.58% 25.70 2 25.80 27 15.39
2018-09-04 8926 556358 272 14291434 25.70 25.85 25.65 25.65 0.05 -0.19% 25.65 90 25.70 57 15.36
2018-09-05 8926 1096687 522 28067766 25.65 25.70 25.55 25.60 0.05 -0.19% 25.55 31 25.60 164 15.33
2018-09-06 8926 1103631 555 28142051 25.60 25.60 25.45 25.45 0.15 -0.59% 25.45 24 25.50 24 15.24
2018-09-07 8926 798937 482 20244142 25.45 25.45 25.25 25.30 0.15 -0.59% 25.30 3 25.35 8 15.15
2018-09-10 8926 1378846 647 34880163 25.25 25.80 25.05 25.80 0.50 1.98% 25.75 22 25.80 48 15.45
2018-09-11 8926 635014 342 16328457 25.80 25.80 25.60 25.75 0.05 -0.19% 25.75 3 25.80 92 15.42
2018-09-12 8926 467669 243 12008108 25.80 25.80 25.60 25.65 0.10 -0.39% 25.65 99 25.70 3 15.36
2018-09-13 8926 517123 354 13287821 25.70 25.80 25.55 25.60 0.05 -0.19% 25.60 86 25.65 8 15.33
2018-09-14 8926 366050 232 9452190 25.75 25.85 25.75 25.80 0.20 0.78% 25.80 21 25.85 47 15.45
2018-09-17 8926 214212 117 5520850 25.80 25.85 25.70 25.70 0.10 -0.39% 25.70 59 25.75 5 15.39
2018-09-18 8926 1815879 858 47238439 25.75 26.30 25.75 26.00 0.30 1.17% 25.95 19 26.00 30 15.57
2018-09-19 8926 2135849 1061 56143369 26.05 26.40 26.00 26.30 0.30 1.15% 26.30 2 26.35 28 15.75
2018-09-20 8926 720510 399 18859816 26.30 26.40 26.05 26.15 0.15 -0.57% 26.10 39 26.15 6 15.66
2018-09-21 8926 4478946 2077 119927492 26.10 27.15 26.10 26.85 0.70 2.68% 26.80 18 26.85 32 16.08
2018-09-25 8926 3127521 1530 84492464 26.70 27.20 26.50 27.15 0.30 1.12% 27.10 3 27.15 35 16.26
2018-09-26 8926 1269877 659 34083270 27.10 27.10 26.75 26.85 0.30 -1.1% 26.85 4 26.90 18 16.08
2018-09-27 8926 1231371 652 33194417 26.85 27.10 26.70 27.00 0.15 0.56% 27.00 17 27.05 68 16.17
2018-09-28 8926 3279072 1606 89111394 27.10 27.50 26.80 26.80 0.20 -0.74% 26.80 59 26.90 9 16.05
2018-10-01 8926 648646 351 17395571 26.75 26.95 26.70 26.80 0.00 0% 26.80 83 26.85 13 16.05
2018-10-02 8926 639373 349 17074671 26.85 26.85 26.60 26.65 0.15 -0.56% 26.65 1 26.70 25 15.96
2018-10-03 8926 669179 347 17789967 26.60 26.80 26.50 26.50 0.15 -0.56% 26.50 46 26.55 5 15.87
2018-10-04 8926 2245236 1043 60455605 26.50 27.15 26.40 26.90 0.40 1.51% 26.90 4 26.95 32 16.11
2018-10-05 8926 1494839 779 39811523 26.80 26.90 26.25 26.65 0.25 -0.93% 26.60 5 26.65 4 15.96
2018-10-08 8926 523934 301 13922682 26.65 26.80 26.45 26.55 0.10 -0.38% 26.50 15 26.60 114 15.90
2018-10-09 8926 606958 395 16071429 26.50 26.60 26.40 26.55 0.00 0% 26.50 25 26.55 18 15.90
2018-10-11 8926 3931861 1895 102285406 26.00 26.45 25.75 25.85 0.70 -2.64% 25.85 17 25.90 2 15.48
2018-10-12 8926 1650362 965 42730505 25.25 26.20 25.25 26.05 0.20 0.77% 26.05 30 26.10 10 15.60
2018-10-15 8926 1159604 714 30062423 26.10 26.30 25.75 25.80 0.25 -0.96% 25.80 80 25.85 17 15.45
2018-10-16 8926 2292666 1075 60156726 25.70 26.50 25.70 26.25 0.45 1.74% 26.25 6 26.30 19 15.72
2018-10-17 8926 777793 503 20391956 26.35 26.40 26.05 26.25 0.00 0% 26.15 3 26.25 10 15.72
2018-10-18 8926 407379 269 10641097 26.25 26.25 26.05 26.10 0.15 -0.57% 26.10 4 26.15 1 15.63
2018-10-19 8926 2032916 709 52978547 25.90 26.20 25.75 26.20 0.10 0.38% 26.15 35 26.20 69 15.69
2018-10-22 8926 3242240 1643 86821023 26.25 27.00 26.20 26.80 0.60 2.29% 26.80 22 26.85 1 16.05
2018-10-23 8926 1451555 815 38537470 26.95 26.95 26.35 26.40 0.40 -1.49% 26.40 12 26.45 5 15.81
2018-10-24 8926 927745 582 24458291 26.60 26.70 26.10 26.30 0.10 -0.38% 26.30 22 26.35 2 15.75
2018-10-25 8926 1053668 637 27357042 26.00 26.30 25.75 25.90 0.40 -1.52% 25.90 12 25.95 9 15.51
2018-10-26 8926 1405644 677 36487352 26.00 26.30 25.70 26.10 0.20 0.77% 26.10 2 26.15 17 15.63
2018-10-29 8926 715201 357 18519078 26.10 26.10 25.80 25.90 0.20 -0.77% 25.90 16 25.95 4 15.51
2018-10-30 8926 463240 303 11992999 25.90 26.00 25.85 25.95 0.05 0.19% 25.90 54 25.95 3 15.54
2018-10-31 8926 535164 316 13948615 26.05 26.15 25.95 26.10 0.15 0.58% 26.10 12 26.15 12 15.63
2018-11-01 8926 440312 235 11480389 26.15 26.20 26.00 26.10 0.00 0% 26.05 1 26.10 40 15.63
2018-11-02 8926 1007208 512 26463989 26.10 26.50 26.05 26.35 0.25 0.96% 26.35 17 26.40 6 15.78
2018-11-05 8926 922358 357 24137281 26.30 26.40 26.00 26.25 0.10 -0.38% 26.20 16 26.25 2 15.72
2018-11-06 8926 1096000 306 28623300 26.30 26.30 26.00 26.20 0.05 -0.19% 26.20 3 26.25 129 15.69
2018-11-07 8926 12255199 4693 337052437 27.25 28.05 27.00 27.00 0.80 3.05% 27.00 161 27.10 10 16.17
2018-11-08 8926 3412193 1551 92033555 27.30 27.50 26.70 26.75 0.25 -0.93% 26.75 14 26.85 1 16.02
2018-11-09 8926 1271643 718 34094111 26.75 27.10 26.60 26.90 0.15 0.56% 26.90 35 26.95 2 16.11
2018-11-12 8926 883053 496 23598919 26.90 27.00 26.65 26.80 0.10 -0.37% 26.75 2 26.80 29 16.05
2018-11-13 8926 984516 487 26119128 26.40 26.70 26.40 26.55 0.25 -0.93% 26.55 91 26.60 37 16.91
2018-11-14 8926 2194042 1020 58579177 26.60 26.95 26.40 26.75 0.20 0.75% 26.75 14 26.80 29 17.04
2018-11-16 8926 905305 600 24017921 26.60 26.70 26.45 26.55 0.05 -0.75% 26.55 3 26.60 11 16.91
2018-11-19 8926 572881 306 15195787 26.60 26.60 26.45 26.50 0.05 -0.19% 26.45 42 26.50 7 16.88
2018-11-20 8926 1630865 729 43348443 26.45 26.70 26.45 26.55 0.05 0.19% 26.55 41 26.60 23 16.91
2018-11-21 8926 717083 344 18979458 26.50 26.55 26.40 26.45 0.10 -0.38% 26.45 26 26.50 13 16.85
2018-11-22 8926 722316 347 19060506 26.50 26.55 26.30 26.30 0.15 -0.57% 26.30 180 26.35 14 16.75
2018-11-23 8926 1222768 412 32087794 26.30 26.40 26.15 26.25 0.05 -0.19% 26.25 40 26.30 66 16.72
2018-11-26 8926 1927650 1031 50147278 26.30 26.50 25.90 25.90 0.35 -1.33% 25.90 1 25.95 5 16.50
2018-11-27 8926 1221712 669 31547447 25.85 25.95 25.70 25.75 0.15 -0.58% 25.70 126 25.75 2 16.40
2018-11-28 8926 1827687 848 46766451 25.75 25.85 25.40 25.70 0.05 -0.19% 25.65 62 25.70 15 16.37
2018-11-29 8926 1031533 489 26577028 25.80 25.85 25.70 25.80 0.10 0.39% 25.75 47 25.80 29 16.43
2018-11-30 8926 2967006 1420 75776248 25.80 25.80 25.45 25.45 0.35 -1.36% 25.40 185 25.45 59 16.21
2018-12-03 8926 1453143 739 37136119 25.55 25.60 25.50 25.55 0.10 0.39% 25.55 110 25.60 11 16.27
2018-12-04 8926 784813 427 20184122 25.60 25.80 25.55 25.70 0.15 0.59% 25.70 7 25.75 34 16.37
2018-12-05 8926 704359 341 18017071 25.70 25.70 25.50 25.55 0.15 -0.58% 25.55 5 25.60 33 16.27
2018-12-06 8926 2204397 986 55744501 25.55 25.60 25.20 25.20 0.35 -1.37% 25.20 27 25.25 38 16.05
2018-12-07 8926 417866 237 10596567 25.20 25.50 25.20 25.50 0.30 1.19% 25.45 1 25.50 58 16.24
2018-12-10 8926 490373 252 12420160 25.40 25.40 25.25 25.30 0.20 -0.78% 25.30 134 25.35 12 16.11
2018-12-11 8926 640475 285 16318977 25.30 25.60 25.30 25.50 0.20 0.79% 25.45 77 25.50 5 16.24
2018-12-12 8926 765209 284 19523630 25.40 25.60 25.40 25.50 0.00 0% 25.50 3 25.55 13 16.24
2018-12-13 8926 497991 218 12750962 25.60 25.65 25.50 25.65 0.15 0.59% 25.60 7 25.65 64 16.34
2018-12-14 8926 468693 175 11995510 25.65 25.70 25.50 25.60 0.05 -0.19% 25.60 1 25.65 28 16.31
2018-12-17 8926 510283 193 13030220 25.60 25.65 25.45 25.50 0.10 -0.39% 25.45 73 25.55 1 16.24
2018-12-18 8926 780976 435 19778581 25.45 25.50 25.25 25.25 0.25 -0.98% 25.25 48 25.30 9 16.08
2018-12-19 8926 691926 322 17473916 25.25 25.40 25.20 25.25 0.00 0% 25.25 18 25.30 31 16.08
2018-12-20 8926 1184214 376 29850171 25.25 25.30 25.10 25.10 0.15 -0.59% 25.10 61 25.15 48 15.99
2018-12-21 8926 923073 314 23180790 25.10 25.20 25.05 25.10 0.00 0% 25.05 295 25.10 62 15.99
2018-12-22 8926 363467 181 9194161 25.15 25.45 25.15 25.30 0.20 0.8% 25.25 8 25.30 13 16.11
2018-12-24 8926 350261 179 8854900 25.35 25.35 25.20 25.20 0.10 -0.4% 25.20 42 25.30 66 16.05
2018-12-25 8926 534762 272 13427050 25.10 25.20 25.05 25.15 0.05 -0.2% 25.10 15 25.15 5 16.02
2018-12-26 8926 930884 397 23330079 25.15 25.20 25.00 25.05 0.10 -0.4% 25.00 57 25.10 1 15.96
2018-12-27 8926 829864 267 20806978 25.10 25.15 25.05 25.05 0.00 0% 25.05 10 25.10 17 15.96
2018-12-28 8926 670564 315 16792982 25.15 25.15 25.00 25.05 0.00 0% 25.00 481 25.05 207 15.96