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　29.85
0
0%		29.90
0.05
0.17%		 　29.80
-0.1
-0.33%		29.85
0.05
0.17%		29.75
-0.1
-0.34%		29.85
0.1
0.34%		29.85
0
0%		 　30.55
0.7
2.35%		30.45
-0.1
-0.33%		30.30
-0.15
-0.49%		30.70
0.4
1.32%		31.00
0.3
0.98%		 　31.85
0.85
2.74%		 　　　　　　　　30.70
-1.15
-3.61%		32.40
1.7
5.54%		30.51
2 月 　32.50
0.1
0.31%		32.35
-0.15
-0.46%		33.35
1
3.09%		34.60
1.25
3.75%		33.75
-0.85
-2.46%		 　33.10
-0.65
-1.93%		34.10
1
3.02%		33.95
-0.15
-0.44%		33.90
-0.05
-0.15%		33.90
0
0%		 　34.00
0.1
0.29%		34.75
0.75
2.21%		34.60
-0.15
-0.43%		34.35
-0.25
-0.72%		34.10
-0.25
-0.73%		 　34.20
0.1
0.29%		33.95
-0.25
-0.73%		34.40
0.45
1.33%		33.85
-0.55
-1.6%		 33.72
3 月　33.25
-0.6
-1.77%		33.70
0.45
1.35%		34.15
0.45
1.34%		34.30
0.15
0.44%		34.25
-0.05
-0.15%		 　33.35
-0.9
-2.63%		33.05
-0.3
-0.9%		33.15
0.1
0.3%		32.00
-1.15
-3.47%		30.90
-1.1
-3.44%		 　29.75
-1.15
-3.72%		28.85
-0.9
-3.03%		28.60
-0.25
-0.87%		25.95
-2.65
-9.27%		27.90
1.95
7.51%		 　27.60
-0.3
-1.08%		28.35
0.75
2.72%		28.90
0.55
1.94%		28.90
0
0%		29.00
0.1
0.35%		 　29.15
0.15
0.52%		29.40
0.25
0.86%		30.55
4 月29.40
0
0%		 　　　29.45
0.05
0.17%		29.70
0.25
0.85%		30.10
0.4
1.35%		30.40
0.3
1%		31.50
1.1
3.62%		 　32.20
0.7
2.22%		32.35
0.15
0.47%		32.65
0.3
0.93%		32.70
0.05
0.15%		32.60
-0.1
-0.31%		 　32.40
-0.2
-0.61%		31.75
-0.65
-2.01%		31.90
0.15
0.47%		32.10
0.2
0.63%		32.00
-0.1
-0.31%		 　32.35
0.35
1.09%		32.50
0.15
0.46%		32.55
0.05
0.15%		33.05
0.5
1.54%		 31.71
5 月　　　32.75
-0.3
-0.91%		33.35
0.6
1.83%		33.60
0.25
0.75%		 34.05
0.45
1.34%		 　34.45
0.4
1.17%		34.40
-0.05
-0.15%		34.65
0.25
0.73%		35.20
0.55
1.59%		36.20
1
2.84%		 　37.60
1.4
3.87%		37.35
-0.25
-0.66%		36.65
-0.7
-1.87%		37.00
0.35
0.95%		37.05
0.05
0.14%		 　37.75
0.7
1.89%		37.70
-0.05
-0.13%		37.55
-0.15
-0.4%		37.00
-0.55
-1.46%		37.80
0.8
2.16%		 36.06
6 月37.80
0
0%		37.60
-0.2
-0.53%		37.75
0.15
0.4%		37.75
0
0%		37.70
-0.05
-0.13%		 　37.55
-0.15
-0.4%		37.90
0.35
0.93%		38.00
0.1
0.26%		37.65
-0.35
-0.92%		37.35
-0.3
-0.8%		 　37.80
0.45
1.2%		37.85
0.05
0.13%		37.55
-0.3
-0.79%		37.40
-0.15
-0.4%		38.50
1.1
2.94%		 　38.00
-0.5
-1.3%		39.00
1
2.63%		39.00
0
0%		 　　　39.45
0.45
1.15%		39.35
-0.1
-0.25%		 38.13
7 月39.40
0.05
0.13%		39.55
0.15
0.38%		39.70
0.15
0.38%		 　39.80
0.1
0.25%		39.50
-0.3
-0.75%		39.85
0.35
0.89%		41.95
2.1
5.27%		 　　40.60
-1.35
-3.22%		41.35
0.75
1.85%		40.45
-0.9
-2.18%		39.95
-0.5
-1.24%		39.00
-0.95
-2.38%		 　39.50
0.5
1.28%		40.20
0.7
1.77%		40.20
0
0%		40.05
-0.15
-0.37%		 　　38.90
-1.15
-2.87%		38.20
-0.7
-1.8%		38.65
0.45
1.18%		39.45
0.8
2.07%		39.30
-0.15
-0.38%		39.77
8 月 　38.85
-0.45
-1.15%		38.85
0
0%		39.20
0.35
0.9%		39.05
-0.15
-0.38%		38.65
-0.4
-1.02%		 　　39.75
1.1
2.85%		39.45
-0.3
-0.75%		38.70
-0.75
-1.9%		38.80
0.1
0.26%		 　38.75
-0.05
-0.13%		38.95
0.2
0.52%		38.60
-0.35
-0.9%		37.70
-0.9
-2.33%		37.95
0.25
0.66%		 　37.90
-0.05
-0.13%		38.00
0.1
0.26%		38.00
0
0%		37.90
-0.1
-0.26%		37.60
-0.3
-0.79%		 37.50
-0.1
-0.27%		38.48
9 月 37.50
0
0%		37.5
10 月 37.50
0
0%		37.5
11 月 37.50
0
0%		37.5
12 月 37.50
0
0%		37.5

說明:最高漲幅:7.51%最低跌幅:-9.27% 最高價:41.95最低價:25.95平均價:35.95,灰色底表示週末,漲97天(45.85)元,跌88天(-40.55)元,平盤137天
8%=1,6%=1,5%=1,4%=4,3%=10,2%=15,1%=34,0%=168,-0%=1,-1%=4,-2%=9,-3%=16,-4%=27,-5%=31,

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
2020-01-02 8926 752341 367 22492617 29.90 30.00 29.75 29.85 0.05 0% 29.85 16 29.90 18 23.14
2020-01-03 8926 535879 319 15993574 29.85 29.90 29.80 29.90 0.05 0.17% 29.85 2 29.90 77 23.18
2020-01-06 8926 550755 279 16414942 29.80 29.85 29.70 29.80 0.10 -0.33% 29.80 59 29.85 15 23.10
2020-01-07 8926 565861 283 16869439 29.80 29.85 29.75 29.85 0.05 0.17% 29.80 19 29.85 31 23.14
2020-01-08 8926 477200 234 14221806 29.85 29.85 29.75 29.75 0.10 -0.34% 29.75 116 29.80 2 23.06
2020-01-09 8926 944510 308 28148468 29.80 29.90 29.75 29.85 0.10 0.34% 29.80 9 29.85 104 23.14
2020-01-10 8926 388594 210 11585805 29.85 29.90 29.75 29.85 0.00 0% 29.80 14 29.85 17 23.14
2020-01-13 8926 3638220 1678 111399806 30.65 31.00 30.25 30.55 0.70 2.35% 30.50 28 30.55 23 23.68
2020-01-14 8926 1016677 593 30945643 30.55 30.60 30.35 30.45 0.10 -0.33% 30.40 13 30.45 23 23.60
2020-01-15 8926 761929 515 23085238 30.45 30.45 30.20 30.30 0.15 -0.49% 30.30 3 30.35 48 23.49
2020-01-16 8926 1354982 656 41367488 30.30 30.70 30.25 30.70 0.40 1.32% 30.65 8 30.70 38 23.80
2020-01-17 8926 1495696 805 46244305 30.85 31.00 30.80 31.00 0.30 0.98% 30.95 6 31.00 519 24.03
2020-01-20 8926 3377945 1630 106676172 31.00 31.90 31.00 31.85 0.85 2.74% 31.85 3 31.90 136 24.69
2020-01-30 8926 4148821 2023 128721980 30.95 31.70 30.60 30.70 1.15 -3.61% 30.65 12 30.70 25 23.80
2020-01-31 8926 5402528 2659 172943192 31.00 32.80 31.00 32.40 1.70 5.54% 32.35 22 32.40 6 25.12
2020-02-03 8926 4071946 2241 130816184 32.10 32.80 31.40 32.50 0.10 0.31% 32.45 37 32.50 35 25.19
2020-02-04 8926 2399064 1228 77364824 32.50 32.50 31.90 32.35 0.15 -0.46% 32.30 12 32.35 18 25.08
2020-02-05 8926 4670466 2480 155120946 32.35 33.90 32.30 33.35 1.00 3.09% 33.35 9 33.40 17 25.85
2020-02-06 8926 5806152 3075 200234757 33.40 35.00 33.40 34.60 1.25 3.75% 34.60 7 34.65 15 26.82
2020-02-07 8926 3944079 2298 133319649 34.45 34.45 33.10 33.75 0.85 -2.46% 33.70 19 33.75 2 26.16
2020-02-10 8926 3121883 1583 103345305 33.30 33.55 32.80 33.10 0.65 -1.93% 33.05 18 33.10 37 25.66
2020-02-11 8926 3199034 1481 108497151 33.55 34.40 33.50 34.10 1.00 3.02% 34.05 20 34.10 16 26.43
2020-02-12 8926 1853999 1019 62856347 34.00 34.15 33.60 33.95 0.15 -0.44% 33.95 13 34.00 6 26.32
2020-02-13 8926 1392000 791 47221550 34.10 34.20 33.80 33.90 0.05 -0.15% 33.90 32 33.95 5 26.28
2020-02-14 8926 1582751 838 53773704 33.90 34.35 33.80 33.90 0.00 0% 33.85 107 33.90 8 26.28
2020-02-17 8926 1263861 722 43115052 33.90 34.35 33.80 34.00 0.10 0.29% 34.00 63 34.05 8 26.36
2020-02-18 8926 3312006 1791 114952190 34.00 35.10 34.00 34.75 0.75 2.21% 34.75 28 34.80 34 26.94
2020-02-19 8926 4560000 2536 159515950 34.90 35.80 34.40 34.60 0.15 -0.43% 34.60 11 34.65 9 26.82
2020-02-20 8926 1908226 1060 65511618 34.50 34.65 34.15 34.35 0.25 -0.72% 34.30 9 34.35 45 26.63
2020-02-21 8926 974000 592 33313200 34.25 34.55 34.10 34.10 0.25 -0.73% 34.10 112 34.20 8 26.43
2020-02-24 8926 1202000 650 41156500 34.45 34.45 34.00 34.20 0.10 0.29% 34.15 4 34.20 3 26.51
2020-02-25 8926 1598442 783 54189328 33.90 34.05 33.75 33.95 0.25 -0.73% 33.90 121 33.95 1 26.32
2020-02-26 8926 1484000 781 50865900 33.90 34.50 33.75 34.40 0.45 1.33% 34.35 11 34.40 8 26.67
2020-02-27 8926 2286058 1220 77500063 34.15 34.40 33.60 33.85 0.55 -1.6% 33.80 1 33.85 16 26.24
2020-03-02 8926 2966811 1426 98782014 33.00 33.60 33.00 33.25 0.60 -1.77% 33.25 15 33.30 13 25.78
2020-03-03 8926 1392000 753 47108750 33.70 34.10 33.70 33.70 0.45 1.35% 33.70 69 33.75 3 26.12
2020-03-04 8926 1371918 689 46612339 33.70 34.15 33.70 34.15 0.45 1.34% 34.10 45 34.15 14 26.47
2020-03-05 8926 1222576 640 42004984 34.50 34.60 34.25 34.30 0.15 0.44% 34.30 3 34.35 50 26.59
2020-03-06 8926 923000 524 31490500 34.25 34.30 33.95 34.25 0.05 -0.15% 34.20 55 34.25 17 26.55
2020-03-09 8926 2966118 1485 99785960 34.00 34.10 33.30 33.35 0.90 -2.63% 33.30 45 33.40 43 25.85
2020-03-10 8926 5111611 2260 165416979 32.55 33.05 31.90 33.05 0.30 -0.9% 33.05 4 33.10 26 25.62
2020-03-11 8926 2585312 1409 87157748 33.95 34.30 33.00 33.15 0.10 0.3% 33.15 19 33.20 10 25.70
2020-03-12 8926 3449388 1746 110749066 32.75 32.75 31.80 32.00 1.15 -3.47% 32.00 35 32.05 16 24.81
2020-03-13 8926 6615000 3013 199026600 31.00 31.10 29.60 30.90 1.10 -3.44% 30.85 8 30.90 21 23.95
2020-03-16 8926 3321670 1777 99844023 30.80 30.80 29.75 29.75 1.15 -3.72% 29.75 3 29.80 37 23.06
2020-03-17 8926 3901559 1801 112485511 28.45 29.30 28.45 28.85 0.90 -3.03% 28.80 4 28.85 41 22.36
2020-03-18 8926 2873470 1456 82902779 28.85 29.25 28.55 28.60 0.25 -0.87% 28.60 23 28.65 2 22.17
2020-03-19 8926 7223743 3133 191401531 28.00 28.05 25.85 25.95 2.65 -9.27% 25.90 33 25.95 37 20.12
2020-03-20 8926 3185806 1686 88444897 27.00 28.15 27.00 27.90 1.95 7.51% 27.90 22 27.95 42 21.63
2020-03-23 8926 1940126 995 52754090 26.50 27.80 26.25 27.60 0.30 -1.08% 27.60 5 27.65 6 21.40
2020-03-24 8926 2941204 1306 83513662 28.50 28.70 28.20 28.35 0.75 2.72% 28.30 53 28.35 4 15.24
2020-03-25 8926 2714591 1498 79297944 29.10 29.80 28.75 28.90 0.55 1.94% 28.85 4 28.90 10 15.54
2020-03-26 8926 1490889 786 42941931 28.90 29.15 28.45 28.90 0.00 0% 28.90 21 28.95 16 15.54
2020-03-27 8926 2329474 1081 67746487 29.20 29.50 28.90 29.00 0.10 0.35% 28.95 11 29.00 41 15.59
2020-03-30 8926 928625 578 26792455 28.55 29.20 28.55 29.15 0.15 0.52% 29.10 6 29.15 8 15.67
2020-03-31 8926 1755175 911 51623477 29.30 29.65 29.20 29.40 0.25 0.86% 29.40 3 29.45 18 15.81
2020-04-01 8926 990970 492 29096100 29.60 29.60 29.25 29.40 0.00 0% 29.35 27 29.40 90 15.81
2020-04-06 8926 1557496 842 45677277 29.40 29.60 29.15 29.45 0.05 0.17% 29.40 5 29.45 23 15.83
2020-04-07 8926 1592872 897 47318510 29.85 29.85 29.55 29.70 0.25 0.85% 29.65 41 29.70 26 15.97
2020-04-08 8926 1696474 1008 50827501 29.70 30.15 29.65 30.10 0.40 1.35% 30.00 5 30.10 26 16.18
2020-04-09 8926 2353681 1347 71976152 30.50 31.00 30.30 30.40 0.30 1% 30.40 20 30.45 6 16.34
2020-04-10 8926 3883878 1959 122310079 31.10 31.85 31.05 31.50 1.10 3.62% 31.45 55 31.50 1 16.94
2020-04-13 8926 2981893 1391 95220539 31.60 32.40 31.30 32.20 0.70 2.22% 32.20 16 32.25 15 17.31
2020-04-14 8926 2225904 1099 71838476 32.15 32.45 32.05 32.35 0.15 0.47% 32.30 40 32.35 14 17.39
2020-04-15 8926 3263333 1438 105782131 32.35 32.70 32.20 32.65 0.30 0.93% 32.35 6 32.65 44 17.55
2020-04-16 8926 2888144 1703 95126152 32.40 33.50 32.20 32.70 0.05 0.15% 32.70 47 32.75 11 17.58
2020-04-17 8926 2723185 1290 89220542 33.00 33.25 32.50 32.60 0.10 -0.31% 32.55 71 32.60 8 17.53
2020-04-20 8926 1470599 756 47625512 32.55 32.70 32.20 32.40 0.20 -0.61% 32.35 51 32.40 6 17.42
2020-04-21 8926 3158157 1599 100954697 32.35 32.45 31.75 31.75 0.65 -2.01% 31.75 52 31.80 7 17.07
2020-04-22 8926 2017830 1089 63317113 31.10 31.95 30.85 31.90 0.15 0.47% 31.85 17 31.90 7 17.15
2020-04-23 8926 1401451 634 44844047 32.00 32.30 31.80 32.10 0.20 0.63% 32.05 118 32.10 4 17.26
2020-04-24 8926 739092 384 23730059 32.10 32.25 32.00 32.00 0.10 -0.31% 32.00 65 32.05 10 17.20
2020-04-27 8926 1246848 680 40389718 32.05 32.75 32.05 32.35 0.35 1.09% 32.35 45 32.40 12 17.39
2020-04-28 8926 1152209 548 37508332 32.50 32.70 32.40 32.50 0.15 0.46% 32.50 28 32.55 44 17.47
2020-04-29 8926 1554801 778 50788347 32.65 32.80 32.55 32.55 0.05 0.15% 32.55 90 32.60 1 17.50
2020-04-30 8926 1868319 938 61346217 32.75 33.05 32.60 33.05 0.50 1.54% 33.00 17 33.05 12 17.77
2020-05-04 8926 1450208 827 47561064 32.75 32.95 32.55 32.75 0.30 -0.91% 32.75 82 32.80 1 17.61
2020-05-05 8926 1603487 966 53313106 33.00 33.65 32.85 33.35 0.60 1.83% 33.35 1 33.40 36 17.93
2020-05-06 8926 2262000 1269 76192500 33.40 34.15 33.25 33.60 0.25 0.75% 33.60 4 33.70 2 18.06
2020-05-08 8926 2784152 1436 95279794 34.85 34.85 33.95 34.05 0.35 1.34% 34.00 124 34.05 3 18.31
2020-05-11 8926 1969657 1009 67638759 34.20 34.65 33.90 34.45 0.40 1.17% 34.40 24 34.45 1 18.52
2020-05-12 8926 1585000 754 54402350 34.45 34.70 34.15 34.40 0.05 -0.15% 34.40 37 34.45 53 18.49
2020-05-13 8926 1534000 838 53230300 34.55 34.85 34.55 34.65 0.25 0.73% 34.60 62 34.65 9 16.58
2020-05-14 8926 5801000 2868 205761250 34.65 37.50 34.55 35.20 0.55 1.59% 35.20 2 35.25 1 16.84
2020-05-15 8926 4647000 2416 167553050 35.85 36.50 35.40 36.20 1.00 2.84% 36.20 51 36.25 13 17.32
2020-05-18 8926 6395338 3274 238014444 36.60 37.80 36.40 37.60 1.40 3.87% 37.55 4 37.60 39 17.99
2020-05-19 8926 5296000 2789 199303900 38.10 38.30 36.90 37.35 0.25 -0.66% 37.30 98 37.40 13 17.87
2020-05-20 8926 3671000 1946 134738100 37.35 37.35 36.45 36.65 0.70 -1.87% 36.65 32 36.70 201 17.54
2020-05-21 8926 2626000 1425 97919600 36.65 37.80 36.65 37.00 0.35 0.95% 37.00 49 37.05 3 17.70
2020-05-22 8926 2091000 1087 77622050 37.25 37.50 36.90 37.05 0.05 0.14% 37.05 10 37.10 24 17.73
2020-05-25 8926 2365000 1193 88349550 37.35 37.85 36.70 37.75 0.70 1.89% 37.75 79 37.80 35 18.06
2020-05-26 8926 2103561 1130 79454518 37.75 38.15 37.50 37.70 0.05 -0.13% 37.70 40 37.75 138 18.04
2020-05-27 8926 1400000 734 52498100 37.70 37.80 37.30 37.55 0.15 -0.4% 37.55 16 37.60 8 17.97
2020-05-28 8926 2252000 1113 83784600 37.75 37.75 37.00 37.00 0.55 -1.46% 36.95 26 37.00 24 17.70
2020-05-29 8926 3430000 1576 129004000 36.95 37.95 36.85 37.80 0.80 2.16% 37.55 2 37.80 130 18.09
2020-06-01 8926 1543000 858 58345000 37.80 38.15 37.65 37.80 0.00 0% 37.75 54 37.80 1 18.09
2020-06-02 8926 1142075 640 43070611 38.00 38.00 37.60 37.60 0.20 -0.53% 37.60 2 37.65 5 17.99
2020-06-03 8926 1583000 917 59567300 37.70 37.85 37.45 37.75 0.15 0.4% 37.70 1 37.75 156 18.06
2020-06-04 8926 910000 505 34281800 37.75 37.80 37.60 37.75 0.00 0% 37.70 16 37.75 49 18.06
2020-06-05 8926 1195000 587 45090700 37.80 37.85 37.60 37.70 0.05 -0.13% 37.70 3 37.75 54 18.04
2020-06-08 8926 1604000 805 60308900 37.80 37.80 37.45 37.55 0.15 -0.4% 37.50 111 37.55 34 17.97
2020-06-09 8926 3146000 1572 119354750 37.55 38.40 37.30 37.90 0.35 0.93% 37.85 46 37.90 2 18.13
2020-06-10 8926 2258000 1160 85405300 38.10 38.10 37.50 38.00 0.10 0.26% 37.95 1 38.00 225 18.18
2020-06-11 8926 1568000 827 59321350 38.05 38.15 37.55 37.65 0.35 -0.92% 37.60 48 37.65 5 18.01
2020-06-12 8926 2079000 1026 77294700 37.00 37.50 36.70 37.35 0.30 -0.8% 37.35 8 37.40 11 17.87
2020-06-15 8926 1810000 902 68346900 37.60 38.15 37.35 37.80 0.45 1.2% 37.75 25 37.80 10 18.09
2020-06-16 8926 1357000 707 51497800 38.00 38.10 37.80 37.85 0.05 0.13% 37.85 28 37.90 2 18.11
2020-06-17 8926 1550968 1131 58432934 37.90 37.90 37.55 37.55 0.30 -0.79% 37.55 6 37.60 3 17.97
2020-06-18 8926 1265960 816 47339694 37.55 37.55 37.30 37.40 0.15 -0.4% 37.35 57 37.40 4 17.89
2020-06-19 8926 2637115 1125 100445463 37.40 38.50 37.30 38.50 1.10 2.94% 38.30 428 38.50 227 18.42
2020-06-22 8926 4469638 2245 172981394 38.25 39.45 38.00 38.00 0.50 -1.3% 38.00 45 38.10 2 18.18
2020-06-23 8926 2831632 1430 109481798 38.00 39.00 37.95 39.00 1.00 2.63% 38.95 8 39.00 236 18.66
2020-06-24 8926 3055183 1647 120435855 39.60 40.20 39.00 39.00 0.00 0% 39.00 130 39.10 1 18.66
2020-06-29 8926 2153076 1172 84802594 38.50 39.75 38.50 39.45 0.45 1.15% 39.45 16 39.50 7 18.88
2020-06-30 8926 1357807 918 53688326 39.70 39.95 39.20 39.35 0.10 -0.25% 39.35 8 39.50 20 18.83
2020-07-01 8926 1134483 533 44758518 39.70 39.70 39.35 39.40 0.05 0.13% 39.35 184 39.40 6 18.85
2020-07-02 8926 1283481 634 50827306 39.50 39.75 39.40 39.55 0.15 0.38% 39.55 45 39.60 3 18.92
2020-07-03 8926 1103637 581 43819612 39.70 39.95 39.60 39.70 0.15 0.38% 39.70 106 39.75 17 19.00
2020-07-06 8926 1784155 857 71044659 39.90 39.90 39.70 39.80 0.10 0.25% 39.80 33 39.85 3 19.04
2020-07-07 8926 1943204 1019 76844823 39.90 39.90 39.30 39.50 0.30 -0.75% 39.45 23 39.55 10 18.90
2020-07-08 8926 1336290 817 52909389 39.50 39.85 39.40 39.85 0.35 0.89% 39.80 1 39.85 69 19.07
2020-07-09 8926 6907530 3696 283632341 40.10 42.00 40.10 41.95 2.10 5.27% 41.90 30 41.95 87 20.07
2020-07-13 8926 2348220 1051 95216068 40.45 40.85 40.25 40.60 0.15 -3.22% 40.55 81 40.60 4 19.43
2020-07-14 8926 4085212 1960 167680258 40.70 41.35 40.65 41.35 0.75 1.85% 41.30 3 41.35 26 19.78
2020-07-15 8926 4656634 2784 188205419 40.50 41.15 39.80 40.45 0.00 -2.18% 40.45 9 40.50 26 19.35
2020-07-16 8926 1998498 1201 80049284 40.15 40.50 39.75 39.95 0.50 -1.24% 39.95 67 40.00 8 19.11
2020-07-17 8926 3336874 1737 131341217 39.95 39.95 38.90 39.00 0.95 -2.38% 38.95 17 39.00 9 18.66
2020-07-20 8926 1897921 917 74363507 39.10 39.60 38.55 39.50 0.50 1.28% 39.45 27 39.50 4 18.90
2020-07-21 8926 2173767 1181 87456108 39.60 40.75 39.55 40.20 0.70 1.77% 40.20 11 40.30 20 19.23
2020-07-22 8926 1038227 599 41841989 40.30 40.60 40.00 40.20 0.00 0% 40.20 31 40.30 44 19.23
2020-07-23 8926 1002978 563 40277110 40.20 40.65 39.95 40.05 0.15 -0.37% 40.05 4 40.10 4 19.16
2020-07-27 8926 2054694 1085 80369416 39.50 39.85 38.90 38.90 0.50 -2.87% 38.85 106 38.90 33 18.61
2020-07-28 8926 2930335 1498 112815146 39.00 39.40 38.15 38.20 0.70 -1.8% 38.20 9 38.25 15 18.28
2020-07-29 8926 1531325 926 59379736 38.10 39.20 38.10 38.65 0.45 1.18% 38.55 1 38.65 4 18.49
2020-07-30 8926 1420501 762 55678405 39.20 39.45 38.80 39.45 0.80 2.07% 39.45 12 39.50 59 18.88
2020-07-31 8926 1509691 727 59601639 39.40 39.65 39.30 39.30 0.15 -0.38% 39.30 18 39.35 43 18.80
2020-08-03 8926 1240194 796 48466780 39.35 39.60 38.80 38.85 0.45 -1.15% 38.85 55 38.90 1 18.59
2020-08-04 8926 722290 376 28070485 38.90 39.00 38.70 38.85 0.00 0% 38.85 2 38.90 129 18.59
2020-08-05 8926 1152907 566 44951027 38.95 39.25 38.80 39.20 0.35 0.9% 39.20 6 39.25 22 18.76
2020-08-06 8926 730689 371 28535404 39.20 39.25 38.90 39.05 0.15 -0.38% 39.05 29 39.10 2 18.68
2020-08-07 8926 1498585 984 58028148 39.05 39.05 38.55 38.65 0.40 -1.02% 38.65 54 38.70 6 18.49
2020-08-11 8926 1753466 1080 69755456 40.20 40.20 39.55 39.75 0.40 2.85% 39.70 6 39.75 6 19.02
2020-08-12 8926 1145261 815 45379076 39.80 40.00 39.35 39.45 0.30 -0.75% 39.45 19 39.60 1 18.88
2020-08-13 8926 3051858 1664 118543362 39.05 39.05 38.60 38.70 0.75 -1.9% 38.70 139 38.75 2 18.52
2020-08-14 8926 1819430 950 70065920 38.50 39.00 38.15 38.80 0.10 0.26% 38.75 5 38.90 15 21.20
2020-08-17 8926 1242108 774 48175731 39.05 39.10 38.60 38.75 0.05 -0.13% 38.75 14 38.80 3 21.17
2020-08-18 8926 1031489 592 40145989 38.85 39.20 38.70 38.95 0.20 0.52% 38.95 5 39.00 10 21.28
2020-08-19 8926 1687082 875 65326712 39.20 39.20 38.50 38.60 0.35 -0.9% 38.60 20 38.65 1 21.09
2020-08-20 8926 5050458 2069 190822796 38.60 38.80 37.15 37.70 0.90 -2.33% 37.70 24 37.75 29 20.60
2020-08-21 8926 1214407 742 46231045 37.80 38.30 37.80 37.95 0.25 0.66% 37.90 104 37.95 5 20.74
2020-08-24 8926 1192566 566 45065935 38.00 38.00 37.50 37.90 0.05 -0.13% 37.85 6 37.90 2 20.71
2020-08-25 8926 903713 484 34263617 37.95 38.10 37.65 38.00 0.10 0.26% 37.95 22 38.00 9 20.76
2020-08-26 8926 620819 454 23538980 38.00 38.05 37.80 38.00 0.00 0% 37.95 33 38.00 28 20.76
2020-08-27 8926 1135167 721 43211236 38.00 38.50 37.90 37.90 0.10 -0.26% 37.90 34 38.00 32 20.71
2020-08-28 8926 1091714 723 41116457 37.90 37.90 37.50 37.60 0.30 -0.79% 37.60 4 37.65 20 20.55
2020-08-31 8926 1492379 838 56060563 37.65 37.95 37.30 37.50 0.10 -0.27% 37.50 68 37.65 10 20.49
2020-08-31 8926 1492379 838 56060563 37.65 37.95 37.30 37.50 0.10 0% 37.50 68 37.65 10 20.49
2020-09-01 8926 1110447 515 41551742 37.75 37.75 37.25 37.50 0.00 0% 37.50 8 37.55 17 20.49
2020-09-02 8926 1514455 877 56478756 37.50 37.55 37.15 37.25 0.25 -0.67% 37.25 1 37.30 6 20.36
2020-09-03 8926 965488 530 36019766 37.25 37.50 37.20 37.25 0.00 0% 37.25 52 37.30 24 20.36
2020-09-04 8926 11287226 5548 443535846 37.00 40.75 36.85 40.00 2.75 7.38% 39.95 88 40.00 90 21.86
2020-09-07 8926 15430855 7315 634696474 40.70 41.90 40.15 41.60 1.60 4% 41.55 5 41.60 64 22.73
2020-09-10 8926 6994791 3760 285921928 40.00 41.60 39.50 41.15 1.45 -1.08% 41.15 8 41.20 37 22.49
2020-09-11 8926 29442743 14875 1262341425 41.15 45.00 40.80 41.45 0.30 0.73% 41.45 12 41.50 3 22.65
2020-09-14 8926 5910607 3359 243030582 41.70 42.30 40.35 41.30 0.15 -0.36% 41.25 1 41.30 41 22.57
2020-09-16 8926 2318596 1299 94789812 41.10 41.40 40.60 40.60 0.20 -1.69% 40.60 23 40.70 13 22.19
2020-09-17 8926 1853803 1134 76178556 40.85 41.80 40.70 40.70 0.10 0.25% 40.70 57 40.75 1 22.24
2020-09-18 8926 1538001 874 62759933 41.00 41.25 40.60 40.60 0.10 -0.25% 40.60 77 40.65 4 22.19
2020-09-22 8926 2411193 1407 96234743 40.30 40.45 39.40 39.95 0.35 -1.6% 39.90 51 39.95 53 21.83
2020-09-24 8926 4314287 2516 166021448 39.10 39.15 38.10 38.15 1.25 -4.51% 38.10 101 38.15 54 20.85
2020-09-25 8926 3272949 1846 124403650 38.55 38.90 37.60 37.65 0.50 -1.31% 37.65 73 37.70 1 20.57
2020-09-29 8926 1091184 638 41640511 38.30 38.70 37.85 38.00 0.10 0.93% 38.00 11 38.05 3 20.76
2020-09-30 8926 746284 489 28411415 38.00 38.40 37.80 37.95 0.05 -0.13% 37.95 39 38.00 21 20.74
2020-10-06 8926 1074252 645 41190732 38.25 38.55 38.00 38.40 0.45 1.19% 38.35 64 38.40 38 20.98
2020-10-08 8926 1499498 898 57315170 38.55 38.55 38.00 38.20 0.30 -0.52% 38.20 156 38.25 5 20.87
2020-10-12 8926 3185000 1563 120998300 38.20 38.55 37.75 38.10 0.10 -0.26% 37.95 7 38.10 23 20.82
2020-10-13 8926 989144 654 37497988 38.10 38.10 37.80 37.90 0.20 -0.52% 37.90 9 37.95 1 20.71
2020-10-14 8926 1131060 756 43068396 37.80 38.30 37.80 38.00 0.10 0.26% 38.00 19 38.10 17 20.76
2020-10-15 8926 1192619 736 45241142 38.00 38.45 37.75 37.85 0.15 -0.39% 37.85 38 37.90 5 20.68
2020-10-16 8926 1233472 717 46610259 37.85 37.95 37.60 37.65 0.20 -0.53% 37.65 41 37.75 5 20.57
2020-10-20 8926 1243377 607 46705496 37.60 37.75 37.50 37.55 0.10 -0.27% 37.55 38 37.60 12 20.52
2020-10-21 8926 905076 748 34211438 37.70 38.00 37.60 38.00 0.45 1.2% 37.95 10 38.00 37 20.76
2020-10-22 8926 994683 510 37698283 38.00 38.10 37.80 37.80 0.20 -0.53% 37.80 9 37.90 3 20.66
2020-10-23 8926 637850 453 24064115 37.80 37.90 37.60 37.75 0.05 -0.13% 37.75 19 37.80 18 20.63
2020-10-26 8926 1176815 664 44550171 37.80 38.10 37.65 37.65 0.10 -0.26% 37.65 69 37.70 11 20.57
2020-10-27 8926 424713 353 15990859 37.60 37.80 37.55 37.65 0.00 0% 37.65 2 37.70 34 20.57
2020-10-28 8926 669668 517 25295480 37.65 37.95 37.60 37.65 0.00 0% 37.60 82 37.65 26 20.57
2020-10-29 8926 955734 582 36014737 37.65 37.90 37.50 37.75 0.10 0.27% 37.70 19 37.75 13 20.63
2020-10-30 8926 3575825 2249 138070359 38.05 39.80 38.00 38.00 0.25 0.66% 38.00 76 38.05 2 20.76
2020-11-02 8926 940661 584 35627057 38.00 38.30 37.70 37.85 0.15 -0.39% 37.85 28 37.90 2 20.68
2020-11-03 8926 778434 440 29459710 37.85 38.10 37.75 37.80 0.05 -0.13% 37.75 10 37.80 24 20.66
2020-11-04 8926 553956 411 20926573 37.90 37.90 37.70 37.75 0.05 -0.13% 37.75 9 37.80 24 20.63
2020-11-05 8926 951923 612 36262699 37.95 38.35 37.90 37.95 0.20 0.53% 37.90 31 37.95 34 20.74
2020-11-06 8926 623187 425 23705350 38.30 38.30 37.90 37.95 0.00 0% 37.95 9 38.05 29 20.74
2020-11-09 8926 867132 518 33032072 38.15 38.35 37.95 38.10 0.15 0.4% 38.10 7 38.15 12 20.82
2020-11-10 8926 1714287 974 65911249 38.45 38.70 38.15 38.45 0.35 0.92% 38.45 23 38.50 45 21.01
2020-11-11 8926 1684575 962 65029689 38.45 38.95 38.30 38.85 0.40 1.04% 38.80 27 38.85 19 21.23
2020-11-12 8926 1117814 727 43189497 39.20 39.25 38.30 38.40 0.45 -1.16% 38.40 106 38.45 5 20.76
2020-11-13 8926 748944 393 28837981 38.40 38.80 38.20 38.55 0.15 0.39% 38.50 21 38.55 24 20.84
2020-11-16 8926 867908 568 33436773 38.60 38.75 38.40 38.40 0.15 -0.39% 38.40 8 38.45 4 20.76
2020-11-18 8926 1496353 886 58226788 38.50 39.15 38.50 39.00 0.50 1.56% 39.00 11 39.05 12 21.08
2020-11-19 8926 902376 596 35352874 39.10 39.40 39.05 39.20 0.20 0.51% 39.15 133 39.20 23 21.19
2020-11-23 8926 903350 589 35199694 39.10 39.20 38.85 38.95 0.05 -0.64% 38.90 88 38.95 12 21.05
2020-11-24 8926 812696 495 31614071 39.10 39.20 38.80 38.90 0.05 -0.13% 38.85 49 38.90 12 21.03
2020-11-25 8926 1842174 1074 72410568 39.10 39.70 38.85 39.15 0.25 0.64% 39.15 10 39.20 1 21.16
2020-11-26 8926 1385458 799 54781029 39.30 39.70 39.20 39.50 0.35 0.89% 39.50 85 39.55 19 21.35
2020-11-27 8926 1049366 621 41572289 39.55 39.90 39.40 39.55 0.05 0.13% 39.55 2 39.60 33 21.38
2020-11-30 8926 1124633 714 44430457 39.60 39.90 39.20 39.20 0.35 -0.88% 39.20 25 39.30 32 21.19
2020-12-01 8926 1099582 730 42836787 39.30 39.50 38.80 38.85 0.35 -0.89% 38.85 107 38.90 6 21.00
2020-12-02 8926 1207895 780 46733952 38.95 38.95 38.50 38.65 0.20 -0.51% 38.65 36 38.70 6 20.89
2020-12-04 8926 1289209 780 49730503 38.80 38.80 38.50 38.55 0.10 -0.26% 38.50 427 38.60 4 20.84
2020-12-07 8926 1080930 671 41612470 38.55 38.70 38.40 38.50 0.05 -0.13% 38.50 16 38.55 12 20.81
2020-12-11 8926 1551757 984 59075135 38.30 38.40 37.90 38.15 0.10 -0.91% 38.15 85 38.20 61 20.62
2020-12-16 8926 1250024 684 47949430 38.30 38.75 38.05 38.75 0.65 1.57% 38.50 3 38.75 1 20.95
2020-12-18 8926 1665562 740 63914115 38.50 38.70 38.20 38.50 0.05 -0.65% 38.40 30 38.50 10 20.81
2020-12-21 8926 4243404 2004 166011827 38.55 40.50 38.25 38.85 0.35 0.91% 38.85 49 38.90 11 21.00
2020-12-22 8926 1548038 849 59785425 38.85 38.85 38.45 38.50 0.35 -0.9% 38.45 30 38.50 4 20.81
2020-12-25 8926 780355 499 30252121 38.90 39.00 38.60 38.80 0.10 0.78% 38.80 4 38.85 17 20.97
2020-12-28 8926 948002 609 36620872 38.90 38.90 38.55 38.60 0.20 -0.52% 38.60 11 38.65 17 20.86
2020-12-29 8926 896727 444 34617240 38.65 38.70 38.50 38.70 0.10 0.26% 38.65 9 38.70 49 20.92
2020-12-30 8926 1316469 810 50973564 38.80 38.85 38.60 38.85 0.15 0.39% 38.70 11 38.85 76 21.00