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　25.05
0
0%		25.15
0.1
0.4%		25.05
-0.1
-0.4%		 　25.15
0.1
0.4%		25.10
-0.05
-0.2%		25.15
0.05
0.2%		25.35
0.2
0.8%		25.40
0.05
0.2%		 　25.45
0.05
0.2%		25.25
-0.2
-0.79%		25.25
0
0%		 25.15
-0.1
-0.4%		 　25.15
0
0%		25.25
0.1
0.4%		25.35
0.1
0.4%		25.25
-0.1
-0.39%		25.25
0
0%		 　25.30
0.05
0.2%		25.55
0.25
0.99%		25.60
0.05
0.2%		 25.27
2 月　　　　　　　　　　25.55
-0.05
-0.2%		25.60
0.05
0.2%		25.60
0
0%		25.60
0
0%		 　　25.70
0.1
0.39%		25.70
0
0%		25.75
0.05
0.19%		25.75
0
0%		25.65
-0.1
-0.39%		 　25.75
0.1
0.39%		25.70
-0.05
-0.19%		25.80
0.1
0.39%		 25.72
3 月　　　25.85
0.05
0.19%		26.10
0.25
0.97%		26.50
0.4
1.53%		26.30
-0.2
-0.75%		26.30
0
0%		 　26.05
-0.25
-0.95%		26.05
0
0%		25.95
-0.1
-0.38%		25.95
0
0%		26.00
0.05
0.19%		 　26.35
0.35
1.35%		26.20
-0.15
-0.57%		26.20
0
0%		26.30
0.1
0.38%		26.20
-0.1
-0.38%		 　26.10
-0.1
-0.38%		26.10
0
0%		26.55
0.45
1.72%		26.40
-0.15
-0.56%		26.45
0.05
0.19%		 26.22
4 月26.50
0.05
0.19%		26.45
-0.05
-0.19%		26.40
-0.05
-0.19%		 　　　26.40
0
0%		26.45
0.05
0.19%		26.40
-0.05
-0.19%		26.25
-0.15
-0.57%		26.45
0.2
0.76%		 　26.40
-0.05
-0.19%		 26.45
0.05
0.19%		26.40
-0.05
-0.19%		26.40
0
0%		 　26.60
0.2
0.76%		26.65
0.05
0.19%		26.85
0.2
0.75%		26.90
0.05
0.19%		26.75
-0.15
-0.56%		 　26.75
0
0%		26.90
0.15
0.56%		 26.55
5 月　26.80
-0.1
-0.37%		26.85
0.05
0.19%		 　26.70
-0.15
-0.56%		26.75
0.05
0.19%		26.70
-0.05
-0.19%		26.70
0
0%		26.65
-0.05
-0.19%		 　26.50
-0.15
-0.56%		26.45
-0.05
-0.19%		26.45
0
0%		26.45
0
0%		26.60
0.15
0.57%		 　26.80
0.2
0.75%		 26.95
0.15
0.56%		27.20
0.25
0.93%		27.20
0
0%		 　27.40
0.2
0.74%		26.50
-0.9
-3.28%		27.00
0.5
1.89%		27.00
0
0%		27.00
0
0%		26.81
6 月 　27.25
0.25
0.93%		27.25
0
0%		27.15
-0.1
-0.37%		27.10
-0.05
-0.18%		 　　27.05
-0.05
-0.18%		27.00
-0.05
-0.18%		27.00
0
0%		27.20
0.2
0.74%		27.10
-0.1
-0.37%		 　27.10
0
0%		27.45
0.35
1.29%		27.60
0.15
0.55%		27.30
-0.3
-1.09%		27.55
0.25
0.92%		 　27.50
-0.05
-0.18%		27.40
-0.1
-0.36%		27.40
0
0%		27.55
0.15
0.55%		27.55
0
0%		 27.3
7 月27.50
-0.05
-0.18%		27.35
-0.15
-0.55%		27.30
-0.05
-0.18%		27.35
0.05
0.18%		27.45
0.1
0.37%		 　27.55
0.1
0.36%		26.40
-1.15
-4.17%		26.70
0.3
1.14%		26.70
0
0%		26.60
-0.1
-0.37%		 　26.55
-0.05
-0.19%		26.45
-0.1
-0.38%		26.25
-0.2
-0.76%		26.40
0.15
0.57%		26.45
0.05
0.19%		 　26.60
0.15
0.57%		26.65
0.05
0.19%		26.60
-0.05
-0.19%		26.65
0.05
0.19%		26.70
0.05
0.19%		 　26.60
-0.1
-0.37%		26.70
0.1
0.38%		26.50
-0.2
-0.75%		26.79
8 月26.55
0.05
0.19%		26.55
0
0%		 　26.60
0.05
0.19%		26.65
0.05
0.19%		26.65
0
0%		26.80
0.15
0.56%		 　　26.90
0.1
0.37%		27.20
0.3
1.12%		27.25
0.05
0.18%		27.25
0
0%		27.25
0
0%		 　27.50
0.25
0.92%		27.50
0
0%		27.45
-0.05
-0.18%		27.50
0.05
0.18%		27.40
-0.1
-0.36%		 　27.45
0.05
0.18%		27.30
-0.15
-0.55%		27.50
0.2
0.73%		27.60
0.1
0.36%		28.15
0.55
1.99%		 27.23
9 月　28.40
0.25
0.89%		28.15
-0.25
-0.88%		28.20
0.05
0.18%		28.20
0
0%		28.15
-0.05
-0.18%		 　28.30
0.15
0.53%		28.85
0.55
1.94%		28.80
-0.05
-0.17%		28.75
-0.05
-0.17%		 　　29.25
0.5
1.74%		29.05
-0.2
-0.68%		29.50
0.45
1.55%		30.20
0.7
2.37%		30.70
0.5
1.66%		 　30.35
-0.35
-1.14%		29.20
-1.15
-3.79%		29.40
0.2
0.68%		29.45
0.05
0.17%		29.30
-0.15
-0.51%		 29.15
10 月29.45
0.15
0.51%		29.40
-0.05
-0.17%		29.45
0.05
0.17%		29.40
-0.05
-0.17%		 　29.30
-0.1
-0.34%		29.30
0
0%		29.00
-0.3
-1.02%		 　　　28.80
-0.2
-0.69%		29.00
0.2
0.69%		29.10
0.1
0.34%		29.30
0.2
0.69%		29.90
0.6
2.05%		 　29.75
-0.15
-0.5%		29.30
-0.45
-1.51%		29.25
-0.05
-0.17%		29.35
0.1
0.34%		29.30
-0.05
-0.17%		 　29.30
0
0%		29.30
0
0%		29.30
0
0%		29.30
0
0%		29.31
11 月29.25
-0.05
-0.17%		 　29.50
0.25
0.85%		29.30
-0.2
-0.68%		29.30
0
0%		29.30
0
0%		29.75
0.45
1.54%		 　29.75
0
0%		30.25
0.5
1.68%		29.65
-0.6
-1.98%		29.35
-0.3
-1.01%		29.35
0
0%		 　29.35
0
0%		29.35
0
0%		29.45
0.1
0.34%		29.30
-0.15
-0.51%		29.35
0.05
0.17%		 　29.50
0.15
0.51%		29.55
0.05
0.17%		29.60
0.05
0.17%		29.40
-0.2
-0.68%		29.25
-0.15
-0.51%		 29.46
12 月　29.20
-0.05
-0.17%		29.20
0
0%		29.25
0.05
0.17%		29.35
0.1
0.34%		29.30
-0.05
-0.17%		 　29.25
-0.05
-0.17%		29.60
0.35
1.2%		29.45
-0.15
-0.51%		29.45
0
0%		29.40
-0.05
-0.17%		 　29.40
0
0%		29.40
0
0%		29.45
0.05
0.17%		29.50
0.05
0.17%		29.45
-0.05
-0.17%		 　29.55
0.1
0.34%		29.75
0.2
0.68%		29.90
0.15
0.5%		29.70
-0.2
-0.67%		29.85
0.15
0.51%		 　29.85
0
0%		29.90
0.05
0.17%		29.51

說明:最高漲幅:2.37%最低跌幅:-4.17% 最高價:30.70最低價:25.05平均價:27.49,灰色底表示週末,漲140天(22.65)元,跌104天(-15.3)元,平盤59天
2%=13,1%=54,0%=132,-0%=1,-1%=2,-2%=2,-3%=34,-4%=65,

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
2019-01-02 8926 412887 240 10372045 25.15 25.25 25.05 25.05 0.00 0% 25.05 52 25.10 8 15.96
2019-01-03 8926 308430 204 7750233 25.25 25.25 25.05 25.15 0.10 0.4% 25.10 5 25.15 9 16.02
2019-01-04 8926 625189 300 15646601 25.10 25.10 24.95 25.05 0.10 -0.4% 25.05 22 25.10 15 15.96
2019-01-07 8926 670059 332 16803430 25.05 25.15 25.00 25.15 0.10 0.4% 25.10 23 25.15 8 16.02
2019-01-08 8926 301998 210 7582946 25.15 25.20 25.05 25.10 0.05 -0.2% 25.10 13 25.15 72 15.99
2019-01-09 8926 1104199 469 27706282 25.20 25.20 25.00 25.15 0.05 0.2% 25.10 83 25.15 2 16.02
2019-01-10 8926 701974 346 17741535 25.20 25.40 25.15 25.35 0.20 0.8% 25.30 20 25.35 5 16.15
2019-01-11 8926 560229 335 14225836 25.35 25.45 25.35 25.40 0.05 0.2% 25.40 3 25.45 59 16.18
2019-01-14 8926 410595 250 10433939 25.40 25.45 25.30 25.45 0.05 0.2% 25.40 1 25.45 9 16.21
2019-01-15 8926 589030 312 14915060 25.45 25.45 25.25 25.25 0.20 -0.79% 25.25 45 25.30 6 16.08
2019-01-16 8926 546532 341 13811460 25.25 25.35 25.20 25.25 0.00 0% 25.20 133 25.25 3 16.08
2019-01-18 8926 816410 299 20582414 25.25 25.35 25.15 25.15 0.10 -0.4% 25.15 170 25.20 96 16.02
2019-01-21 8926 1435230 594 36088877 25.25 25.25 25.05 25.15 0.00 0% 25.15 18 25.20 13 16.02
2019-01-22 8926 809040 348 20328457 25.15 25.25 25.10 25.25 0.10 0.4% 25.15 16 25.25 87 16.08
2019-01-23 8926 292989 194 7418464 25.25 25.35 25.20 25.35 0.10 0.4% 25.30 19 25.35 12 16.15
2019-01-24 8926 937352 502 23660089 25.40 25.40 25.10 25.25 0.10 -0.39% 25.20 41 25.25 24 16.08
2019-01-25 8926 408149 257 10302724 25.25 25.30 25.20 25.25 0.00 0% 25.20 79 25.25 350 16.08
2019-01-28 8926 509466 273 12867301 25.30 25.30 25.20 25.30 0.05 0.2% 25.25 27 25.30 15 16.11
2019-01-29 8926 838241 363 21275525 25.25 25.55 25.25 25.55 0.25 0.99% 25.50 46 25.55 126 16.27
2019-01-30 8926 999588 437 25606707 25.50 25.70 25.50 25.60 0.05 0.2% 25.55 121 25.60 4 16.31
2019-02-11 8926 891289 482 22810420 25.65 25.70 25.50 25.55 0.05 -0.2% 25.50 146 25.55 9 16.27
2019-02-12 8926 610343 296 15576460 25.60 25.65 25.45 25.60 0.05 0.2% 25.55 6 25.60 53 16.31
2019-02-13 8926 497994 268 12743042 25.60 25.65 25.55 25.60 0.00 0% 25.55 88 25.60 1 16.31
2019-02-14 8926 495845 300 12694063 25.55 25.65 25.55 25.60 0.00 0% 25.55 182 25.60 24 16.31
2019-02-18 8926 799155 413 20589943 25.95 25.95 25.65 25.70 0.10 0.39% 25.70 90 25.75 351 16.37
2019-02-19 8926 830156 372 21385319 25.75 25.90 25.65 25.70 0.00 0% 25.65 54 25.70 3 16.37
2019-02-20 8926 903036 342 23279076 25.70 25.85 25.70 25.75 0.05 0.19% 25.75 14 25.80 5 16.40
2019-02-21 8926 1003831 623 25824486 25.90 25.90 25.65 25.75 0.00 0% 25.70 27 25.75 277 16.40
2019-02-22 8926 532077 331 13671289 25.75 25.75 25.65 25.65 0.10 -0.39% 25.65 187 25.75 35 16.34
2019-02-25 8926 651699 267 16788684 25.75 25.85 25.70 25.75 0.10 0.39% 25.75 12 25.80 18 16.40
2019-02-26 8926 910874 484 23422548 25.80 25.80 25.65 25.70 0.05 -0.19% 25.70 71 25.75 20 16.37
2019-02-27 8926 713048 420 18367628 25.70 25.90 25.70 25.80 0.10 0.39% 25.80 8 25.85 5 16.43
2019-03-04 8926 1126354 654 29150583 25.85 25.95 25.85 25.85 0.05 0.19% 25.85 97 25.90 3 16.46
2019-03-05 8926 1113405 788 28953755 25.90 26.10 25.85 26.10 0.25 0.97% 26.10 5 26.15 35 16.62
2019-03-06 8926 1839043 993 48589085 26.10 26.60 26.10 26.50 0.40 1.53% 26.50 13 26.55 43 16.88
2019-03-07 8926 1061897 545 28024072 26.50 26.55 26.30 26.30 0.20 -0.75% 26.30 130 26.35 18 16.75
2019-03-08 8926 561523 313 14725009 26.30 26.35 26.10 26.30 0.00 0% 26.30 15 26.35 14 16.75
2019-03-11 8926 1433065 591 37329554 26.20 26.20 25.95 26.05 0.25 -0.95% 26.00 228 26.05 14 16.59
2019-03-12 8926 642486 251 16755678 26.05 26.15 26.05 26.05 0.00 0% 26.05 153 26.10 3 16.59
2019-03-13 8926 603160 321 15695660 26.05 26.15 25.95 25.95 0.10 -0.38% 25.95 140 26.00 82 16.53
2019-03-14 8926 488058 237 12689218 26.00 26.05 25.95 25.95 0.00 0% 25.95 152 26.00 59 16.53
2019-03-15 8926 754142 327 19575387 26.00 26.10 25.90 26.00 0.05 0.19% 26.00 1 26.05 9 16.56
2019-03-18 8926 1205360 588 31582797 26.00 26.35 25.95 26.35 0.35 1.35% 26.30 9 26.35 5 16.78
2019-03-19 8926 609168 418 15982252 26.35 26.35 26.20 26.20 0.15 -0.57% 26.15 85 26.20 9 16.69
2019-03-20 8926 542219 353 14184815 26.20 26.25 26.10 26.20 0.00 0% 26.20 12 26.25 2 16.69
2019-03-21 8926 548742 354 14425584 26.25 26.35 26.20 26.30 0.10 0.38% 26.30 34 26.35 46 16.75
2019-03-22 8926 755015 394 19761039 26.30 26.35 26.10 26.20 0.10 -0.38% 26.15 49 26.20 8 16.69
2019-03-25 8926 608745 276 15872503 26.10 26.15 26.00 26.10 0.10 -0.38% 26.05 139 26.10 5 16.62
2019-03-26 8926 416228 233 10858053 26.05 26.20 26.05 26.10 0.00 0% 26.10 69 26.15 19 16.62
2019-03-27 8926 2402912 1043 63788206 26.50 26.65 26.45 26.55 0.45 1.72% 26.50 115 26.55 5 16.91
2019-03-28 8926 1559827 595 41234626 26.50 26.50 26.35 26.40 0.15 -0.56% 26.40 48 26.45 14 23.16
2019-03-29 8926 541459 293 14307003 26.40 26.50 26.35 26.45 0.05 0.19% 26.45 36 26.50 26 23.20
2019-04-01 8926 1180455 428 31353800 26.50 26.65 26.45 26.50 0.05 0.19% 26.50 40 26.55 5 23.25
2019-04-02 8926 656921 337 17419294 26.50 26.60 26.45 26.45 0.05 -0.19% 26.45 75 26.50 11 23.20
2019-04-03 8926 614764 354 16267995 26.45 26.55 26.40 26.40 0.05 -0.19% 26.40 68 26.50 30 23.16
2019-04-08 8926 908802 471 23992448 26.50 26.50 26.35 26.40 0.00 0% 26.40 71 26.45 29 23.16
2019-04-09 8926 516821 261 13661603 26.40 26.50 26.40 26.45 0.05 0.19% 26.45 12 26.50 93 23.20
2019-04-10 8926 680346 375 18003065 26.55 26.55 26.40 26.40 0.05 -0.19% 26.40 189 26.45 4 23.16
2019-04-11 8926 1051249 492 27713303 26.40 26.50 26.25 26.25 0.15 -0.57% 26.25 178 26.30 3 23.03
2019-04-12 8926 1079177 381 28491222 26.25 26.50 26.25 26.45 0.20 0.76% 26.45 1 26.50 11 23.20
2019-04-15 8926 787487 401 20844569 26.50 26.55 26.40 26.40 0.05 -0.19% 26.40 19 26.45 95 23.16
2019-04-17 8926 785091 391 20774412 26.40 26.50 26.40 26.45 0.05 0.19% 26.45 5 26.50 21 23.20
2019-04-18 8926 876081 384 23166048 26.50 26.55 26.40 26.40 0.05 -0.19% 26.35 66 26.40 20 23.16
2019-04-19 8926 475983 237 12581344 26.45 26.50 26.40 26.40 0.00 0% 26.40 157 26.45 1 23.16
2019-04-22 8926 894241 407 23761216 26.45 26.65 26.45 26.60 0.20 0.76% 26.55 65 26.60 34 23.33
2019-04-23 8926 607589 311 16159104 26.60 26.65 26.55 26.65 0.05 0.19% 26.60 47 26.65 78 23.38
2019-04-24 8926 1912314 800 51431840 26.70 27.00 26.70 26.85 0.20 0.75% 26.85 72 26.90 17 23.55
2019-04-25 8926 758258 396 20423329 26.90 27.00 26.85 26.90 0.05 0.19% 26.90 1 26.95 48 23.60
2019-04-26 8926 363512 198 9735443 26.90 26.90 26.75 26.75 0.15 -0.56% 26.75 112 26.80 8 23.46
2019-04-29 8926 618437 343 16582381 26.75 26.90 26.75 26.75 0.00 0% 26.75 49 26.85 3 23.46
2019-04-30 8926 405167 232 10860988 26.75 26.90 26.75 26.90 0.15 0.56% 26.85 1 26.90 40 23.60
2019-05-02 8926 924215 506 24894566 26.95 27.10 26.75 26.80 0.10 -0.37% 26.80 15 26.85 4 23.51
2019-05-03 8926 616900 276 16605150 26.80 27.00 26.80 26.85 0.05 0.19% 26.85 18 26.90 2 23.55
2019-05-06 8926 1627304 560 43499037 26.85 26.90 26.60 26.70 0.15 -0.56% 26.70 6 26.75 6 23.42
2019-05-07 8926 386875 212 10342095 26.60 26.80 26.60 26.75 0.05 0.19% 26.75 10 26.80 53 23.46
2019-05-08 8926 381788 196 10196064 26.65 26.75 26.60 26.70 0.05 -0.19% 26.70 294 26.75 17 23.42
2019-05-09 8926 710271 243 18990496 26.70 26.85 26.70 26.70 0.00 0% 26.70 162 26.75 28 23.42
2019-05-10 8926 748814 317 19980922 26.80 26.80 26.65 26.65 0.05 -0.19% 26.65 66 26.70 50 23.38
2019-05-13 8926 1084892 461 28820383 26.70 26.70 26.50 26.50 0.15 -0.56% 26.50 21 26.55 26 23.25
2019-05-14 8926 1420593 555 37507210 26.45 26.55 26.30 26.45 0.05 -0.19% 26.45 53 26.50 6 18.12
2019-05-15 8926 913112 440 24200125 26.50 26.65 26.40 26.45 0.00 0% 26.45 46 26.50 16 18.12
2019-05-16 8926 517915 240 13712986 26.45 26.55 26.40 26.45 0.00 0% 26.45 57 26.50 165 18.12
2019-05-17 8926 584802 276 15538617 26.50 26.65 26.50 26.60 0.15 0.57% 26.55 15 26.60 25 18.22
2019-05-20 8926 736300 366 19732400 26.65 26.90 26.65 26.80 0.20 0.75% 26.80 7 26.85 29 18.36
2019-05-22 8926 685622 341 18479751 27.00 27.05 26.90 26.95 0.00 0.56% 26.90 65 26.95 9 18.46
2019-05-23 8926 2005833 883 54478499 26.95 27.30 26.90 27.20 0.25 0.93% 27.20 17 27.25 68 18.63
2019-05-24 8926 776595 467 21167398 27.20 27.30 27.20 27.20 0.00 0% 27.20 131 27.25 1 18.63
2019-05-27 8926 1174500 637 32215138 27.30 27.50 27.30 27.40 0.20 0.74% 27.40 24 27.45 46 18.77
2019-05-28 8926 2050694 793 55021888 27.40 27.50 26.50 26.50 0.90 -3.28% 26.50 319 26.80 9 18.15
2019-05-29 8926 1056802 538 28459929 26.80 27.05 26.80 27.00 0.50 1.89% 26.95 53 27.00 11 18.49
2019-05-30 8926 424782 273 11490214 27.00 27.10 26.85 27.00 0.00 0% 27.00 45 27.05 3 18.49
2019-05-31 8926 713776 364 19330852 27.00 27.20 27.00 27.00 0.00 0% 27.00 43 27.05 4 18.49
2019-06-03 8926 977423 589 26456252 26.90 27.25 26.90 27.25 0.25 0.93% 27.20 10 27.25 65 18.66
2019-06-04 8926 817299 406 22335022 27.25 27.40 27.20 27.25 0.00 0% 27.25 152 27.30 3 18.66
2019-06-05 8926 514104 229 13986321 27.30 27.35 27.10 27.15 0.10 -0.37% 27.15 34 27.20 10 18.60
2019-06-06 8926 610562 247 16552501 27.15 27.20 27.05 27.10 0.05 -0.18% 27.10 1 27.15 17 18.56
2019-06-10 8926 914793 468 24804333 27.10 27.25 27.00 27.05 0.05 -0.18% 27.05 5 27.10 118 18.53
2019-06-11 8926 1247238 513 33709097 27.10 27.15 26.95 27.00 0.05 -0.18% 26.95 64 27.00 168 18.49
2019-06-12 8926 866351 288 23393977 27.00 27.05 26.95 27.00 0.00 0% 26.95 142 27.00 89 18.49
2019-06-13 8926 599561 242 16261607 26.95 27.25 26.95 27.20 0.20 0.74% 27.20 70 27.25 99 18.63
2019-06-14 8926 375122 191 10181451 27.25 27.25 27.10 27.10 0.10 -0.37% 27.10 36 27.15 3 18.56
2019-06-17 8926 1057200 427 28675812 27.10 27.20 27.00 27.10 0.00 0% 27.10 172 27.15 2 18.56
2019-06-18 8926 1406921 692 38531626 27.35 27.45 27.30 27.45 0.35 1.29% 27.40 23 27.45 39 18.80
2019-06-19 8926 2864517 1537 79133715 27.60 27.80 27.50 27.60 0.15 0.55% 27.60 2 27.65 30 18.90
2019-06-20 8926 2057298 1094 56362942 27.65 27.65 27.20 27.30 0.30 -1.09% 27.30 55 27.35 10 18.70
2019-06-21 8926 1903400 680 52320687 27.40 27.65 27.40 27.55 0.25 0.92% 27.45 2 27.55 76 18.87
2019-06-24 8926 2146077 838 59313916 27.75 27.80 27.45 27.50 0.05 -0.18% 27.50 25 27.55 4 18.84
2019-06-25 8926 990925 451 27192925 27.50 27.60 27.40 27.40 0.10 -0.36% 27.40 19 27.45 6 18.77
2019-06-26 8926 864887 333 23740598 27.40 27.55 27.40 27.40 0.00 0% 27.40 212 27.45 61 18.77
2019-06-27 8926 789500 340 21713973 27.45 27.60 27.40 27.55 0.15 0.55% 27.50 99 27.55 83 18.87
2019-06-28 8926 440392 262 12127037 27.55 27.60 27.45 27.55 0.00 0% 27.50 132 27.55 71 18.87
2019-07-01 8926 1177152 532 32334949 27.55 27.55 27.40 27.50 0.05 -0.18% 27.45 49 27.50 201 18.84
2019-07-02 8926 1790554 586 49072083 27.50 27.50 27.30 27.35 0.15 -0.55% 27.35 167 27.45 2 18.73
2019-07-03 8926 1137823 449 31208429 27.50 27.55 27.30 27.30 0.05 -0.18% 27.30 118 27.35 14 18.70
2019-07-04 8926 1391521 516 38131476 27.40 27.50 27.35 27.35 0.05 0.18% 27.35 87 27.40 11 18.73
2019-07-05 8926 1864157 573 51214032 27.45 27.55 27.40 27.45 0.10 0.37% 27.45 264 27.50 68 18.80
2019-07-08 8926 3257056 1126 89833149 27.60 27.70 27.50 27.55 0.10 0.36% 27.50 209 27.55 8 18.87
2019-07-09 8926 3378644 1620 89204084 26.25 26.50 26.25 26.40 0.00 -4.17% 26.40 161 26.45 66 18.08
2019-07-10 8926 1849756 986 49408995 26.70 26.80 26.65 26.70 0.30 1.14% 26.70 155 26.75 87 18.29
2019-07-11 8926 1609223 683 42998723 26.85 26.85 26.65 26.70 0.00 0% 26.65 148 26.70 7 18.29
2019-07-12 8926 766923 444 20416935 26.70 26.75 26.55 26.60 0.10 -0.37% 26.60 49 26.65 36 18.22
2019-07-15 8926 975589 531 25901441 26.70 26.70 26.50 26.55 0.05 -0.19% 26.50 59 26.55 1 18.18
2019-07-16 8926 1230584 623 32496006 26.50 26.50 26.35 26.45 0.10 -0.38% 26.40 173 26.45 17 18.12
2019-07-17 8926 1242261 644 32696763 26.50 26.50 26.25 26.25 0.20 -0.76% 26.25 41 26.30 11 17.98
2019-07-18 8926 1370060 512 36133635 26.30 26.45 26.25 26.40 0.15 0.57% 26.40 31 26.45 14 18.08
2019-07-19 8926 1136934 359 30093240 26.45 26.55 26.40 26.45 0.05 0.19% 26.45 43 26.50 20 18.12
2019-07-22 8926 1272478 383 33819434 26.50 26.65 26.40 26.60 0.15 0.57% 26.60 23 26.65 33 18.22
2019-07-23 8926 1155720 294 30746727 26.65 26.65 26.55 26.65 0.05 0.19% 26.60 18 26.65 28 18.25
2019-07-24 8926 1471792 411 39194852 26.65 26.70 26.55 26.60 0.05 -0.19% 26.55 3 26.60 1 18.22
2019-07-25 8926 702419 241 18700906 26.60 26.70 26.55 26.65 0.05 0.19% 26.65 11 26.70 86 18.25
2019-07-26 8926 639606 258 17037108 26.70 26.70 26.55 26.70 0.05 0.19% 26.65 12 26.70 181 18.29
2019-07-29 8926 920842 315 24521777 26.65 26.70 26.60 26.60 0.10 -0.37% 26.60 56 26.65 1 18.22
2019-07-30 8926 635500 228 16940099 26.70 26.70 26.60 26.70 0.10 0.38% 26.65 14 26.70 223 18.29
2019-07-31 8926 641714 374 17062689 26.70 26.70 26.50 26.50 0.20 -0.75% 26.50 75 26.55 6 18.15
2019-08-01 8926 658363 283 17462028 26.55 26.60 26.40 26.55 0.05 0.19% 26.55 8 26.60 68 18.18
2019-08-02 8926 784977 301 20822634 26.55 26.60 26.45 26.55 0.00 0% 26.55 8 26.60 52 18.18
2019-08-05 8926 809829 307 21507614 26.55 26.65 26.50 26.60 0.05 0.19% 26.55 3 26.60 6 18.22
2019-08-06 8926 1399605 495 37047422 26.45 26.65 26.25 26.65 0.05 0.19% 26.60 1 26.65 38 18.25
2019-08-07 8926 637528 272 16981491 26.70 26.70 26.55 26.65 0.00 0% 26.60 1 26.65 3 18.25
2019-08-08 8926 919515 439 24553792 26.65 26.80 26.65 26.80 0.15 0.56% 26.75 11 26.80 71 18.36
2019-08-12 8926 1095189 502 29371681 26.75 26.95 26.70 26.90 0.10 0.37% 26.85 47 26.90 3 18.42
2019-08-13 8926 2207032 778 59720164 26.90 27.20 26.85 27.20 0.30 1.12% 27.15 129 27.20 186 17.32
2019-08-14 8926 1818642 590 49488818 27.35 27.35 27.10 27.25 0.05 0.18% 27.25 76 27.30 99 17.36
2019-08-15 8926 2029680 549 55298754 27.15 27.35 27.10 27.25 0.00 0% 27.25 7 27.30 123 17.36
2019-08-16 8926 1316897 532 35892781 27.25 27.35 27.20 27.25 0.00 0% 27.25 25 27.30 139 17.36
2019-08-19 8926 1888089 698 51742440 27.25 27.55 27.25 27.50 0.25 0.92% 27.50 17 27.55 89 17.52
2019-08-20 8926 1202600 563 33063794 27.50 27.60 27.40 27.50 0.00 0% 27.45 1 27.50 75 17.52
2019-08-21 8926 728247 430 19982390 27.45 27.50 27.35 27.45 0.05 -0.18% 27.40 1 27.45 4 17.48
2019-08-22 8926 969603 412 26607108 27.45 27.50 27.35 27.50 0.05 0.18% 27.45 4 27.50 106 17.52
2019-08-23 8926 756410 337 20756311 27.50 27.50 27.40 27.40 0.10 -0.36% 27.40 71 27.45 94 17.45
2019-08-26 8926 1038488 388 28405720 27.35 27.45 27.15 27.45 0.05 0.18% 27.40 46 27.45 64 17.48
2019-08-27 8926 1122756 422 30765625 27.50 27.50 27.30 27.30 0.15 -0.55% 27.30 58 27.35 31 17.39
2019-08-28 8926 886897 350 24346516 27.40 27.50 27.40 27.50 0.20 0.73% 27.45 1 27.50 146 17.52
2019-08-29 8926 1775782 720 49057724 27.50 27.70 27.50 27.60 0.10 0.36% 27.60 183 27.65 17 17.58
2019-08-30 8926 3514813 1359 98302824 27.70 28.15 27.70 28.15 0.55 1.99% 28.15 88 28.20 100 17.93
2019-09-02 8926 2807223 1277 80154023 28.35 28.95 28.35 28.40 0.25 0.89% 28.40 44 28.45 4 18.09
2019-09-03 8926 1282450 687 36143109 28.40 28.45 28.10 28.15 0.25 -0.88% 28.10 57 28.15 11 17.93
2019-09-04 8926 856906 409 24118245 28.10 28.25 28.05 28.20 0.05 0.18% 28.20 3 28.25 32 17.96
2019-09-05 8926 854986 360 24154250 28.20 28.30 28.20 28.20 0.00 0% 28.20 159 28.25 2 17.96
2019-09-06 8926 805794 337 22771596 28.30 28.40 28.15 28.15 0.05 -0.18% 28.15 76 28.20 42 17.93
2019-09-09 8926 650234 365 18364662 28.15 28.35 28.15 28.30 0.15 0.53% 28.30 20 28.35 36 18.03
2019-09-10 8926 2710077 1197 77906203 28.50 28.85 28.50 28.85 0.55 1.94% 28.80 141 28.85 23 18.38
2019-09-11 8926 1235364 691 35579727 28.85 28.90 28.75 28.80 0.05 -0.17% 28.75 14 28.80 1 18.34
2019-09-12 8926 1493381 618 42815165 28.80 28.80 28.45 28.75 0.05 -0.17% 28.75 17 28.80 123 18.31
2019-09-16 8926 3260727 1264 95091496 28.80 29.55 28.80 29.25 0.50 1.74% 29.25 16 29.30 104 18.63
2019-09-17 8926 1265032 616 36875325 29.25 29.35 29.05 29.05 0.20 -0.68% 29.05 172 29.10 1 18.50
2019-09-18 8926 3383685 1533 99882051 29.10 29.80 29.05 29.50 0.45 1.55% 29.50 44 29.55 23 18.79
2019-09-19 8926 5926373 2220 177464862 29.60 30.25 29.50 30.20 0.70 2.37% 30.20 135 30.25 48 19.24
2019-09-20 8926 6812912 2727 209045443 30.20 31.00 30.10 30.70 0.50 1.66% 30.65 9 30.70 106 19.55
2019-09-23 8926 3039545 1564 92686542 30.80 31.00 30.15 30.35 0.35 -1.14% 30.30 26 30.35 5 19.33
2019-09-24 8926 4745148 2245 140315527 30.35 30.35 29.10 29.20 1.15 -3.79% 29.20 335 29.30 29 18.60
2019-09-25 8926 2381785 1016 69781323 29.10 29.60 28.90 29.40 0.20 0.68% 29.40 20 29.45 24 18.73
2019-09-26 8926 1167368 616 34335177 29.40 29.65 29.20 29.45 0.05 0.17% 29.40 1 29.45 68 18.76
2019-09-27 8926 977924 553 28635410 29.45 29.50 29.15 29.30 0.15 -0.51% 29.30 20 29.35 21 18.66
2019-10-01 8926 799520 412 23513202 29.30 29.60 29.20 29.45 0.15 0.51% 29.45 8 29.50 61 18.76
2019-10-02 8926 581203 332 17060060 29.40 29.45 29.25 29.40 0.05 -0.17% 29.40 12 29.45 85 18.73
2019-10-03 8926 818130 455 24064822 29.20 29.60 29.20 29.45 0.05 0.17% 29.40 33 29.45 6 18.76
2019-10-04 8926 446090 259 13115203 29.45 29.50 29.35 29.40 0.05 -0.17% 29.35 26 29.40 43 18.73
2019-10-07 8926 1063682 455 31186246 29.40 29.45 29.25 29.30 0.10 -0.34% 29.25 97 29.30 13 18.66
2019-10-08 8926 804903 399 23632291 29.30 29.45 29.30 29.30 0.00 0% 29.30 52 29.40 34 18.66
2019-10-09 8926 1049308 650 30582391 29.30 29.40 29.00 29.00 0.30 -1.02% 29.00 266 29.05 2 18.47
2019-10-14 8926 2535727 1348 72705385 29.00 29.15 28.45 28.80 0.20 -0.69% 28.75 6 28.80 37 18.34
2019-10-15 8926 666788 394 19291558 28.80 29.00 28.80 29.00 0.20 0.69% 28.90 46 29.00 64 18.47
2019-10-16 8926 787406 599 23011273 29.05 29.35 29.05 29.10 0.10 0.34% 29.10 76 29.20 20 18.54
2019-10-17 8926 367261 258 10761275 29.15 29.40 29.15 29.30 0.20 0.69% 29.30 1 29.35 44 18.66
2019-10-18 8926 1167239 435 34626848 29.30 29.90 29.20 29.90 0.60 2.05% 29.30 63 29.90 4 19.04
2019-10-21 8926 1168560 532 34704000 29.90 29.90 29.55 29.75 0.15 -0.5% 29.70 4 29.75 28 18.95
2019-10-22 8926 1447339 651 42657125 29.80 29.80 29.30 29.30 0.45 -1.51% 29.30 114 29.35 8 18.66
2019-10-23 8926 637625 424 18692290 29.30 29.40 29.20 29.25 0.05 -0.17% 29.25 8 29.30 20 18.63
2019-10-24 8926 288217 200 8453574 29.25 29.45 29.25 29.35 0.10 0.34% 29.30 17 29.35 23 18.69
2019-10-25 8926 514699 272 15114207 29.40 29.50 29.30 29.30 0.05 -0.17% 29.30 15 29.35 16 18.66
2019-10-28 8926 538887 278 15797781 29.30 29.40 29.25 29.30 0.00 0% 29.25 51 29.30 6 18.66
2019-10-29 8926 360810 238 10566626 29.35 29.40 29.25 29.30 0.00 0% 29.25 33 29.30 53 18.66
2019-10-30 8926 260505 149 7634344 29.30 29.35 29.25 29.30 0.00 0% 29.30 17 29.35 17 18.66
2019-10-31 8926 430012 198 12611343 29.30 29.40 29.25 29.30 0.00 0% 29.30 60 29.35 86 18.66
2019-11-01 8926 536822 247 15722880 29.30 29.35 29.25 29.25 0.05 -0.17% 29.25 30 29.30 11 18.63
2019-11-04 8926 766352 448 22535712 29.25 29.50 29.25 29.50 0.25 0.85% 29.45 3 29.50 46 18.79
2019-11-05 8926 650449 365 19093610 29.50 29.50 29.30 29.30 0.20 -0.68% 29.30 30 29.40 35 18.66
2019-11-06 8926 552076 288 16164438 29.30 29.45 29.20 29.30 0.00 0% 29.30 11 29.35 1 18.66
2019-11-07 8926 432457 225 12679281 29.35 29.45 29.25 29.30 0.00 0% 29.30 16 29.35 8 18.66
2019-11-08 8926 1372100 743 40827618 29.50 30.20 29.45 29.75 0.45 1.54% 29.75 23 29.80 61 18.95
2019-11-11 8926 1103343 547 32737166 29.90 29.90 29.55 29.75 0.00 0% 29.70 4 29.75 38 18.95
2019-11-12 8926 2211194 1074 66575177 29.90 30.30 29.85 30.25 0.50 1.68% 30.20 21 30.25 121 23.45
2019-11-13 8926 2246861 1258 66457499 29.90 29.90 29.35 29.65 0.60 -1.98% 29.60 53 29.70 26 22.98
2019-11-14 8926 1625963 754 47740403 29.60 29.60 29.25 29.35 0.30 -1.01% 29.35 5 29.40 2 22.75
2019-11-15 8926 368878 234 10831888 29.35 29.45 29.35 29.35 0.00 0% 29.35 27 29.40 7 22.75
2019-11-18 8926 439804 277 12890829 29.35 29.35 29.25 29.35 0.00 0% 29.30 70 29.35 17 22.75
2019-11-19 8926 366671 236 10776669 29.35 29.50 29.30 29.35 0.00 0% 29.35 48 29.40 6 22.75
2019-11-20 8926 407013 223 11943782 29.35 29.45 29.30 29.45 0.10 0.34% 29.40 11 29.45 21 22.83
2019-11-21 8926 459352 267 13471423 29.45 29.45 29.30 29.30 0.15 -0.51% 29.30 150 29.35 5 22.71
2019-11-22 8926 319211 183 9377408 29.30 29.45 29.30 29.35 0.05 0.17% 29.35 19 29.40 1 22.75
2019-11-25 8926 443411 221 13035088 29.45 29.50 29.35 29.50 0.15 0.51% 29.45 17 29.50 40 22.87
2019-11-26 8926 470449 339 13870759 29.55 29.55 29.45 29.55 0.05 0.17% 29.50 12 29.55 42 22.91
2019-11-27 8926 440963 294 13009199 29.55 29.60 29.45 29.60 0.05 0.17% 29.55 2 29.60 8 22.95
2019-11-28 8926 701545 522 20650874 29.60 29.60 29.40 29.40 0.20 -0.68% 29.40 6 29.45 11 22.79
2019-11-29 8926 1009349 528 29564189 29.45 29.45 29.25 29.25 0.15 -0.51% 29.25 58 29.30 4 22.67
2019-12-02 8926 595227 324 17400556 29.25 29.30 29.20 29.20 0.05 -0.17% 29.20 148 29.25 11 22.64
2019-12-03 8926 651593 345 18993530 29.20 29.25 29.05 29.20 0.00 0% 29.20 101 29.25 55 22.64
2019-12-04 8926 316492 204 9240984 29.20 29.25 29.15 29.25 0.05 0.17% 29.20 42 29.25 33 22.67
2019-12-05 8926 280064 201 8208876 29.30 29.40 29.25 29.35 0.10 0.34% 29.30 3 29.35 8 22.75
2019-12-06 8926 377126 201 11059489 29.30 29.40 29.30 29.30 0.05 -0.17% 29.30 112 29.40 47 22.71
2019-12-09 8926 495770 271 14528443 29.40 29.40 29.25 29.25 0.05 -0.17% 29.25 20 29.30 36 22.67
2019-12-10 8926 1340814 774 39525832 29.40 29.70 29.20 29.60 0.35 1.2% 29.60 47 29.65 9 22.95
2019-12-11 8926 762896 467 22546828 29.65 29.75 29.45 29.45 0.15 -0.51% 29.45 77 29.50 13 22.83
2019-12-12 8926 635226 404 18688545 29.45 29.60 29.35 29.45 0.00 0% 29.40 9 29.45 54 22.83
2019-12-13 8926 392872 262 11567227 29.55 29.55 29.40 29.40 0.05 -0.17% 29.40 33 29.45 14 22.79
2019-12-16 8926 352400 245 10380445 29.45 29.50 29.40 29.40 0.00 0% 29.40 118 29.45 2 22.79
2019-12-17 8926 891181 471 26185009 29.50 29.50 29.30 29.40 0.00 0% 29.40 43 29.45 10 22.79
2019-12-18 8926 561555 373 16545879 29.45 29.55 29.35 29.45 0.05 0.17% 29.45 3 29.50 17 22.83
2019-12-19 8926 508701 276 14982139 29.55 29.55 29.40 29.50 0.05 0.17% 29.45 5 29.50 1 22.87
2019-12-20 8926 442040 264 13035050 29.50 29.55 29.40 29.45 0.05 -0.17% 29.40 185 29.45 6 22.83
2019-12-23 8926 543662 293 16019949 29.45 29.55 29.40 29.55 0.10 0.34% 29.45 31 29.55 5 22.91
2019-12-24 8926 907445 535 26931755 29.55 29.75 29.55 29.75 0.20 0.68% 29.70 58 29.75 28 23.06
2019-12-25 8926 1044846 630 31209430 29.75 29.95 29.75 29.90 0.15 0.5% 29.85 10 29.90 25 23.18
2019-12-26 8926 575640 305 17138330 29.90 29.90 29.65 29.70 0.20 -0.67% 29.70 167 29.75 2 23.02
2019-12-27 8926 303756 218 9047959 29.70 29.85 29.70 29.85 0.15 0.51% 29.80 3 29.85 22 23.14
2019-12-30 8926 510087 275 15217545 29.95 29.95 29.75 29.85 0.00 0% 29.80 26 29.85 148 23.14
2019-12-31 8926 904746 257 26973899 29.80 29.90 29.75 29.90 0.05 0.17% 29.85 6 29.90 85 23.18