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　　　38.60
0
0%		39.00
0.4
1.04%		 38.65
-0.35
-0.9%		38.80
0.15
0.39%		 　38.80
0
0%		38.40
-0.4
-1.03%		38.45
0.05
0.13%		38.50
0.05
0.13%		38.15
-0.35
-0.91%		 　37.80
-0.35
-0.92%		37.70
-0.1
-0.26%		36.80
-0.9
-2.39%		36.60
-0.2
-0.54%		36.80
0.2
0.55%		 　36.80
0
0%		36.55
-0.25
-0.68%		36.50
-0.05
-0.14%		36.15
-0.35
-0.96%		36.20
0.05
0.14%		 37.58
2 月　36.15
-0.05
-0.14%		36.10
-0.05
-0.14%		36.10
0
0%		 　　　　　　　　　　　36.70
0.6
1.66%		37.70
1
2.72%		37.80
0.1
0.27%		 　　38.10
0.3
0.79%		 38.65
0.55
1.44%		 37.79
3 月　38.60
-0.05
-0.13%		38.60
0
0%		38.55
-0.05
-0.13%		38.35
-0.2
-0.52%		 　38.35
0
0%		38.55
0.2
0.52%		38.60
0.05
0.13%		38.70
0.1
0.26%		38.65
-0.05
-0.13%		 　38.55
-0.1
-0.26%		38.60
0.05
0.13%		38.60
0
0%		38.50
-0.1
-0.26%		38.30
-0.2
-0.52%		 　39.10
0.8
2.09%		39.00
-0.1
-0.26%		39.20
0.2
0.51%		39.25
0.05
0.13%		39.25
0
0%		 　39.25
0
0%		39.10
-0.15
-0.38%		 38.75
4 月38.60
-0.5
-1.28%		 　　　38.75
0.15
0.39%		38.90
0.15
0.39%		39.10
0.2
0.51%		39.10
0
0%		 　39.00
-0.1
-0.26%		38.85
-0.15
-0.38%		38.70
-0.15
-0.39%		38.80
0.1
0.26%		38.95
0.15
0.39%		 　39.15
0.2
0.51%		39.15
0
0%		39.05
-0.1
-0.26%		38.95
-0.1
-0.26%		38.85
-0.1
-0.26%		 　39.05
0.2
0.51%		39.15
0.1
0.26%		39.25
0.1
0.26%		39.95
0.7
1.78%		 39.1
5 月　　40.15
0.2
0.5%		39.15
-1
-2.49%		39.15
0
0%		39.40
0.25
0.64%		39.80
0.4
1.02%		 　40.20
0.4
1.01%		39.15
-1.05
-2.61%		37.80
-1.35
-3.45%		37.60
-0.2
-0.53%		38.55
0.95
2.53%		 　36.60
-1.95
-5.06%		37.90
1.3
3.55%		38.55
0.65
1.72%		38.95
0.4
1.04%		38.95
0
0%		 　38.75
-0.2
-0.51%		38.65
-0.1
-0.26%		38.60
-0.05
-0.13%		38.35
-0.25
-0.65%		38.50
0.15
0.39%		 39.00
0.5
1.3%		38.74
6 月39.00
0
0%		39.10
0.1
0.26%		38.95
-0.15
-0.38%		38.75
-0.2
-0.51%		 　38.55
-0.2
-0.52%		38.55
0
0%		38.55
0
0%		38.60
0.05
0.13%		38.55
-0.05
-0.13%		 　　38.60
0.05
0.13%		38.60
0
0%		38.65
0.05
0.13%		38.60
-0.05
-0.13%		 　38.35
-0.25
-0.65%		38.45
0.1
0.26%		39.10
0.65
1.69%		38.95
-0.15
-0.38%		38.75
-0.2
-0.51%		 　38.65
-0.1
-0.26%		38.60
-0.05
-0.13%		38.70
0.1
0.26%		 38.67
7 月38.60
-0.1
-0.26%		38.55
-0.05
-0.13%		 　38.80
0.25
0.65%		38.75
-0.05
-0.13%		38.80
0.05
0.13%		38.95
0.15
0.39%		39.15
0.2
0.51%		 　38.75
-0.4
-1.02%		38.55
-0.2
-0.52%		38.50
-0.05
-0.13%		38.60
0.1
0.26%		38.60
0
0%		 　38.55
-0.05
-0.13%		38.40
-0.15
-0.39%		38.60
0.2
0.52%		38.60
0
0%		38.55
-0.05
-0.13%		 　38.45
-0.1
-0.26%		38.60
0.15
0.39%		38.60
0
0%		38.60
0
0%		38.35
-0.25
-0.65%		 38.62
8 月　38.40
0.05
0.13%		38.60
0.2
0.52%		38.60
0
0%		38.65
0.05
0.13%		38.65
0
0%		 　38.40
-0.25
-0.65%		38.60
0.2
0.52%		38.55
-0.05
-0.13%		38.55
0
0%		38.40
-0.15
-0.39%		 　38.30
-0.1
-0.26%		38.20
-0.1
-0.26%		38.10
-0.1
-0.26%		37.90
-0.2
-0.52%		37.85
-0.05
-0.13%		 　36.80
-1.05
-2.77%		36.75
-0.05
-0.14%		37.10
0.35
0.95%		37.00
-0.1
-0.27%		37.10
0.1
0.27%		 　37.25
0.15
0.4%		37.65
0.4
1.07%		37.93
9 月37.80
0.15
0.4%		37.85
0.05
0.13%		37.95
0.1
0.26%		 　37.65
-0.3
-0.79%		37.70
0.05
0.13%		37.35
-0.35
-0.93%		37.30
-0.05
-0.13%		37.45
0.15
0.4%		 　37.70
0.25
0.67%		37.90
0.2
0.53%		37.65
-0.25
-0.66%		37.80
0.15
0.4%		37.80
0
0%		 　　　37.50
-0.3
-0.79%		37.75
0.25
0.67%		37.70
-0.05
-0.13%		 　38.10
0.4
1.06%		38.40
0.3
0.79%		38.15
-0.25
-0.65%		38.70
0.55
1.44%		 37.83
10 月38.55
-0.15
-0.39%		 　38.40
-0.15
-0.39%		38.35
-0.05
-0.13%		38.30
-0.05
-0.13%		38.80
0.5
1.31%		38.70
-0.1
-0.26%		 　　39.25
0.55
1.42%		38.95
-0.3
-0.76%		38.80
-0.15
-0.39%		38.95
0.15
0.39%		 　39.25
0.3
0.77%		39.15
-0.1
-0.25%		38.90
-0.25
-0.64%		37.30
-1.6
-4.11%		38.40
1.1
2.95%		 　38.25
-0.15
-0.39%		38.55
0.3
0.78%		38.35
-0.2
-0.52%		38.40
0.05
0.13%		38.25
-0.15
-0.39%		 38.63
11 月38.65
0.4
1.05%		38.40
-0.25
-0.65%		38.40
0
0%		38.55
0.15
0.39%		38.45
-0.1
-0.26%		 　38.15
-0.3
-0.78%		38.05
-0.1
-0.26%		37.85
-0.2
-0.53%		37.75
-0.1
-0.26%		37.80
0.05
0.13%		 　37.70
-0.1
-0.26%		37.80
0.1
0.27%		37.75
-0.05
-0.13%		37.85
0.1
0.26%		37.65
-0.2
-0.53%		 　38.00
0.35
0.93%		37.75
-0.25
-0.66%		37.70
-0.05
-0.13%		37.70
0
0%		37.50
-0.2
-0.53%		 　37.55
0.05
0.13%		38.20
0.65
1.73%		 37.94
12 月37.90
-0.3
-0.79%		37.70
-0.2
-0.53%		37.65
-0.05
-0.13%		 　37.60
-0.05
-0.13%		37.55
-0.05
-0.13%		37.60
0.05
0.13%		37.65
0.05
0.13%		37.60
-0.05
-0.13%		 　37.65
0.05
0.13%		37.60
-0.05
-0.13%		37.50
-0.1
-0.27%		37.55
0.05
0.13%		37.60
0.05
0.13%		 　37.80
0.2
0.53%		37.80
0
0%		37.70
-0.1
-0.26%		37.60
-0.1
-0.27%		37.65
0.05
0.13%		 　37.75
0.1
0.27%		37.80
0.05
0.13%		37.90
0.1
0.26%		37.90
0
0%		　37.69

說明:最高漲幅:3.55%最低跌幅:-5.06% 最高價:40.20最低價:36.10平均價:38.29,灰色底表示週末,漲124天(32.15)元,跌145天(-33.05)元,平盤33天
4%=1,3%=3,2%=8,1%=53,0%=92,-0%=1,-1%=2,-2%=2,-3%=4,-4%=50,-5%=86,

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
2021-01-04 8926 1048233 667 40431113 38.85 38.85 38.45 38.60 0.10 0% 38.55 46 38.60 1 20.86
2021-01-05 8926 1504850 879 58587225 38.60 39.15 38.60 39.00 0.40 1.04% 38.95 23 39.00 36 21.08
2021-01-07 8926 844975 455 32614481 38.65 38.75 38.50 38.65 0.05 -0.9% 38.65 44 38.70 47 20.89
2021-01-08 8926 1058775 536 40993260 38.65 38.85 38.55 38.80 0.15 0.39% 38.80 4 38.85 86 20.97
2021-01-11 8926 1516748 790 58424838 38.40 38.80 38.35 38.80 0.00 0% 38.70 1 38.80 34 20.97
2021-01-12 8926 1609583 738 61958415 38.70 38.70 38.35 38.40 0.40 -1.03% 38.40 45 38.45 11 20.76
2021-01-13 8926 2276930 975 87484454 38.40 38.65 38.30 38.45 0.05 0.13% 38.40 27 38.50 19 20.78
2021-01-14 8926 896737 514 34456095 38.45 38.50 38.35 38.50 0.05 0.13% 38.40 10 38.50 38 20.81
2021-01-15 8926 2003969 793 76780503 38.40 38.45 38.15 38.15 0.35 -0.91% 38.10 128 38.15 307 20.62
2021-01-18 8926 2991775 1161 113585317 38.05 38.30 37.80 37.80 0.35 -0.92% 37.80 151 37.90 7 20.43
2021-01-19 8926 1798426 1033 67951302 37.80 38.00 37.60 37.70 0.10 -0.26% 37.70 37 37.80 2 20.38
2021-01-20 8926 4427880 2363 163535903 37.70 37.70 36.60 36.80 0.90 -2.39% 36.75 95 36.80 29 19.89
2021-01-21 8926 2085049 1284 76772305 36.85 37.40 36.55 36.60 0.20 -0.54% 36.60 131 36.65 28 19.78
2021-01-22 8926 1757464 946 64320795 36.60 36.80 36.45 36.80 0.20 0.55% 36.80 4 36.85 43 19.89
2021-01-25 8926 1382887 705 50559714 36.80 36.80 36.40 36.80 0.00 0% 36.70 2 36.80 11 19.89
2021-01-26 8926 1134780 735 41442755 36.80 36.80 36.40 36.55 0.25 -0.68% 36.55 6 36.60 13 19.76
2021-01-27 8926 850098 562 31023001 36.50 36.60 36.40 36.50 0.05 -0.14% 36.50 35 36.55 4 19.73
2021-01-28 8926 1428467 739 51867200 36.50 36.50 36.15 36.15 0.35 -0.96% 36.15 120 36.20 2 19.54
2021-01-29 8926 1634898 822 59246162 36.15 36.70 36.10 36.20 0.05 0.14% 36.20 14 36.25 8 19.57
2021-02-02 8926 652913 482 23641433 36.05 36.45 36.00 36.15 0.05 -0.14% 36.15 9 36.20 32 19.54
2021-02-03 8926 754880 447 27263006 36.15 36.25 36.05 36.10 0.05 -0.14% 36.10 2 36.15 40 19.51
2021-02-04 8926 533686 369 19259395 36.00 36.25 36.00 36.10 0.00 0% 36.05 15 36.10 1 19.51
2021-02-17 8926 1156963 680 42243852 36.40 36.75 36.25 36.70 0.45 1.66% 36.65 23 36.70 6 19.84
2021-02-18 8926 1559634 997 58569716 36.75 37.75 36.75 37.70 1.00 2.72% 37.65 8 37.70 3 20.38
2021-02-19 8926 699190 431 26308996 37.70 37.80 37.50 37.80 0.10 0.27% 37.75 6 37.80 18 20.43
2021-02-23 8926 734725 458 27958349 37.95 38.10 37.95 38.10 0.15 0.79% 38.05 11 38.10 7 20.59
2021-02-25 8926 686659 447 26516333 38.75 38.85 38.50 38.65 0.10 1.44% 38.60 17 38.65 18 20.89
2021-03-02 8926 869168 563 33639847 38.80 39.00 38.60 38.60 0.15 -0.13% 38.60 8 38.65 20 20.86
2021-03-03 8926 716061 583 27600014 38.60 38.65 38.40 38.60 0.00 0% 38.55 1 38.60 14 20.86
2021-03-04 8926 567152 417 21793545 38.45 38.60 38.30 38.55 0.05 -0.13% 38.50 40 38.55 20 20.84
2021-03-05 8926 537659 289 20607297 38.40 38.50 38.20 38.35 0.20 -0.52% 38.35 109 38.40 23 20.73
2021-03-08 8926 833210 410 31980506 38.35 38.70 38.20 38.35 0.00 0% 38.35 50 38.40 4 20.73
2021-03-09 8926 670243 413 25797252 38.50 38.65 38.35 38.55 0.20 0.52% 38.50 56 38.55 12 20.84
2021-03-10 8926 601235 416 23196441 38.55 38.65 38.50 38.60 0.05 0.13% 38.60 24 38.65 91 20.86
2021-03-11 8926 934455 502 36124473 38.60 38.75 38.55 38.70 0.10 0.26% 38.65 7 38.70 44 20.92
2021-03-12 8926 626190 367 24166847 38.75 38.75 38.50 38.65 0.05 -0.13% 38.60 7 38.65 31 20.89
2021-03-15 8926 475167 318 18287464 38.40 38.60 38.40 38.55 0.10 -0.26% 38.50 10 38.55 28 20.84
2021-03-16 8926 560498 339 21614524 38.50 38.65 38.45 38.60 0.05 0.13% 38.60 7 38.65 44 20.86
2021-03-17 8926 626745 448 24184213 38.50 38.65 38.50 38.60 0.00 0% 38.55 4 38.60 21 20.86
2021-03-18 8926 637200 413 24588520 38.60 38.70 38.50 38.50 0.10 -0.26% 38.50 23 38.55 4 20.81
2021-03-19 8926 886561 525 34010203 38.50 38.55 38.30 38.30 0.20 -0.52% 38.30 84 38.35 9 20.70
2021-03-22 8926 2325446 1262 90430378 38.70 39.30 38.55 39.10 0.80 2.09% 39.05 54 39.10 31 21.14
2021-03-23 8926 1263505 642 49313236 39.30 39.30 38.90 39.00 0.10 -0.26% 39.00 4 39.05 4 21.55
2021-03-24 8926 1208701 722 47311163 39.00 39.30 39.00 39.20 0.20 0.51% 39.15 19 39.20 49 21.66
2021-03-25 8926 693651 440 27202479 39.20 39.30 39.10 39.25 0.05 0.13% 39.20 19 39.25 37 21.69
2021-03-26 8926 654150 477 25649783 39.20 39.30 39.15 39.25 0.00 0% 39.20 14 39.25 53 21.69
2021-03-29 8926 1007518 486 39535261 39.30 39.35 39.15 39.25 0.00 0% 39.20 26 39.25 91 21.69
2021-03-30 8926 1008775 573 39419727 39.25 39.25 38.80 39.10 0.15 -0.38% 39.05 6 39.10 10 21.60
2021-04-01 8926 1355940 815 52343106 38.70 38.80 38.50 38.60 0.25 -1.28% 38.55 57 38.60 10 21.33
2021-04-06 8926 795622 501 30784823 38.60 38.80 38.55 38.75 0.15 0.39% 38.70 32 38.75 33 21.41
2021-04-07 8926 715977 452 27780607 38.75 38.95 38.70 38.90 0.15 0.39% 38.85 13 38.90 7 21.49
2021-04-08 8926 868403 490 33876900 38.90 39.15 38.85 39.10 0.20 0.51% 39.10 33 39.15 31 21.60
2021-04-09 8926 699895 417 27329966 39.10 39.10 39.00 39.10 0.00 0% 39.05 31 39.10 56 21.60
2021-04-12 8926 1140648 814 44499328 39.10 39.15 38.90 39.00 0.10 -0.26% 38.95 42 39.00 22 21.55
2021-04-13 8926 750701 511 29214657 39.00 39.00 38.85 38.85 0.15 -0.38% 38.85 74 38.90 36 21.46
2021-04-14 8926 1142642 693 44188164 38.80 38.85 38.50 38.70 0.15 -0.39% 38.70 17 38.80 56 21.38
2021-04-15 8926 529902 325 20529901 38.70 38.80 38.60 38.80 0.10 0.26% 38.75 26 38.80 43 21.44
2021-04-16 8926 727207 491 28251850 38.75 38.95 38.70 38.95 0.15 0.39% 38.90 16 38.95 38 21.52
2021-04-19 8926 1487034 890 58101900 38.95 39.15 38.95 39.15 0.20 0.51% 39.10 31 39.20 108 21.63
2021-04-20 8926 939292 627 36800309 39.10 39.25 39.00 39.15 0.00 0% 39.15 39 39.20 57 21.63
2021-04-21 8926 784499 554 30654512 39.15 39.15 39.00 39.05 0.10 -0.26% 39.05 104 39.10 2 21.57
2021-04-22 8926 1142442 719 44609504 39.10 39.15 38.80 38.95 0.10 -0.26% 38.95 22 39.00 41 21.52
2021-04-23 8926 780780 484 30327361 38.90 39.00 38.70 38.85 0.10 -0.26% 38.85 25 38.90 8 21.46
2021-04-26 8926 881176 585 34364677 39.00 39.05 38.90 39.05 0.20 0.51% 39.00 19 39.05 55 21.57
2021-04-27 8926 1137081 565 44422945 39.00 39.25 38.90 39.15 0.10 0.26% 39.10 6 39.15 8 21.63
2021-04-28 8926 1197170 559 46920848 39.10 39.30 39.10 39.25 0.10 0.26% 39.25 1 39.30 137 21.69
2021-04-29 8926 3983810 2154 158663073 39.25 40.40 39.25 39.95 0.70 1.78% 39.90 11 39.95 11 22.07
2021-05-03 8926 3161955 1855 127300991 40.10 40.85 39.80 40.15 0.20 0.5% 40.10 107 40.15 9 22.18
2021-05-04 8926 3134814 1805 123593271 40.15 40.15 39.00 39.15 1.00 -2.49% 39.15 11 39.20 8 21.63
2021-05-05 8926 982933 560 38586716 39.15 39.45 38.90 39.15 0.00 0% 39.10 69 39.15 2 21.63
2021-05-06 8926 856715 527 33711698 39.15 39.65 39.15 39.40 0.25 0.64% 39.40 3 39.45 12 21.77
2021-05-07 8926 1377884 806 54872581 39.60 40.20 39.50 39.80 0.40 1.02% 39.75 40 39.85 38 21.99
2021-05-10 8926 1749589 1089 70252824 39.95 40.40 39.95 40.20 0.40 1.01% 40.15 10 40.20 35 22.21
2021-05-11 8926 2113791 1141 83774894 40.00 40.40 39.10 39.15 1.05 -2.61% 39.15 56 39.35 20 24.17
2021-05-12 8926 3985270 2446 151964137 39.05 39.40 36.50 37.80 1.35 -3.45% 37.75 16 37.80 3 23.33
2021-05-13 8926 1771638 1158 66673863 36.75 38.30 36.75 37.60 0.20 -0.53% 37.55 41 37.60 9 23.21
2021-05-14 8926 1889956 1195 72671184 38.60 39.10 37.70 38.55 0.95 2.53% 38.35 16 38.55 7 23.80
2021-05-17 8926 3403599 2236 126046392 37.30 37.95 36.50 36.60 1.95 -5.06% 36.55 87 36.60 28 22.59
2021-05-18 8926 1672866 939 63167760 37.85 38.05 37.00 37.90 1.30 3.55% 37.85 12 37.90 56 23.40
2021-05-19 8926 1307893 756 50118507 38.75 38.80 37.60 38.55 0.65 1.72% 38.50 17 38.55 4 23.80
2021-05-20 8926 1499526 975 58460452 38.75 39.50 38.25 38.95 0.40 1.04% 38.95 22 39.00 15 24.04
2021-05-21 8926 875448 532 34095337 39.20 39.25 38.55 38.95 0.00 0% 38.90 18 38.95 5 24.04
2021-05-24 8926 582217 361 22636159 38.95 39.00 38.75 38.75 0.20 -0.51% 38.75 32 38.80 31 23.92
2021-05-25 8926 661669 450 25655838 38.75 39.00 38.60 38.65 0.10 -0.26% 38.65 6 38.70 8 23.86
2021-05-26 8926 436291 353 16805638 38.65 38.75 38.40 38.60 0.05 -0.13% 38.55 1 38.60 2 23.83
2021-05-27 8926 490534 345 18826264 38.60 38.60 38.20 38.35 0.25 -0.65% 38.35 4 38.40 4 23.67
2021-05-28 8926 555830 355 21401311 38.40 38.60 38.30 38.50 0.15 0.39% 38.50 17 38.55 5 23.77
2021-05-31 8926 811505 431 31584075 38.60 39.15 38.60 39.00 0.50 1.3% 38.95 23 39.00 22 24.07
2021-06-01 8926 458476 273 17865654 39.00 39.10 38.85 39.00 0.00 0% 38.95 15 39.00 1 24.07
2021-06-02 8926 547858 431 21384950 39.10 39.10 38.95 39.10 0.10 0.26% 39.05 3 39.10 23 24.14
2021-06-03 8926 456846 263 17804453 39.20 39.20 38.85 38.95 0.15 -0.38% 38.90 25 39.00 19 24.04
2021-06-04 8926 339779 290 13176684 38.95 38.95 38.70 38.75 0.20 -0.51% 38.75 4 38.80 22 23.92
2021-06-07 8926 407102 327 15683192 38.75 38.80 38.30 38.55 0.20 -0.52% 38.55 1 38.60 1 23.80
2021-06-08 8926 348904 268 13469300 38.90 38.90 38.40 38.55 0.00 0% 38.50 24 38.60 3 23.80
2021-06-09 8926 228237 167 8820581 38.80 38.80 38.55 38.55 0.00 0% 38.55 25 38.60 1 23.80
2021-06-10 8926 486773 311 18751787 38.80 38.80 38.35 38.60 0.05 0.13% 38.60 10 38.65 14 23.83
2021-06-11 8926 356384 230 13736775 38.60 38.65 38.45 38.55 0.05 -0.13% 38.50 14 38.55 19 23.80
2021-06-15 8926 479412 298 18505614 38.65 38.70 38.55 38.60 0.05 0.13% 38.60 13 38.65 18 23.83
2021-06-16 8926 861666 672 33200454 38.55 38.75 38.35 38.60 0.00 0% 38.55 5 38.65 18 23.83
2021-06-17 8926 336030 243 12982550 38.55 38.80 38.45 38.65 0.05 0.13% 38.65 14 38.70 1 23.86
2021-06-18 8926 253798 212 9811726 38.65 38.75 38.55 38.60 0.05 -0.13% 38.60 21 38.70 2 23.83
2021-06-21 8926 465031 414 17858647 38.55 38.60 38.35 38.35 0.25 -0.65% 38.35 10 38.40 2 23.67
2021-06-22 8926 262259 168 10095294 38.40 38.60 38.40 38.45 0.10 0.26% 38.45 26 38.50 5 23.73
2021-06-23 8926 1211172 869 47131201 38.70 39.20 38.55 39.10 0.65 1.69% 39.00 12 39.10 4 24.14
2021-06-24 8926 359981 260 14039078 39.00 39.10 38.90 38.95 0.15 -0.38% 38.90 32 38.95 1 24.04
2021-06-25 8926 403563 256 15684029 38.95 39.05 38.75 38.75 0.20 -0.51% 38.75 28 38.80 3 23.92
2021-06-28 8926 742700 403 28654822 38.80 38.95 38.45 38.65 0.10 -0.26% 38.65 2 38.75 19 23.86
2021-06-29 8926 1045184 582 40154968 38.65 38.75 38.25 38.60 0.05 -0.13% 38.55 4 38.60 17 23.83
2021-06-30 8926 408603 276 15793393 38.80 38.80 38.60 38.70 0.10 0.26% 38.60 51 38.70 28 23.89
2021-07-01 8926 526653 340 20319692 38.60 38.65 38.50 38.60 0.10 -0.26% 38.60 2 38.65 22 23.83
2021-07-02 8926 553211 329 21374246 38.60 38.70 38.55 38.55 0.05 -0.13% 38.55 100 38.60 5 23.80
2021-07-05 8926 576776 394 22350275 38.55 38.85 38.55 38.80 0.25 0.65% 38.75 6 38.80 56 23.95
2021-07-06 8926 513663 316 19922750 38.80 38.85 38.70 38.75 0.05 -0.13% 38.75 16 38.80 14 23.92
2021-07-07 8926 390627 278 15152646 38.75 38.85 38.70 38.80 0.05 0.13% 38.80 57 38.85 25 23.95
2021-07-08 8926 798885 436 31106200 38.80 39.00 38.80 38.95 0.15 0.39% 38.90 7 38.95 25 24.04
2021-07-09 8926 859939 469 33522490 38.90 39.15 38.85 39.15 0.20 0.51% 39.10 2 39.15 28 24.17
2021-07-12 8926 1154315 649 44755471 39.00 39.00 38.65 38.75 0.40 -1.02% 38.70 58 38.75 9 23.92
2021-07-13 8926 780477 415 30144604 38.75 38.75 38.55 38.55 0.20 -0.52% 38.55 12 38.60 7 23.80
2021-07-14 8926 440670 364 16973117 38.55 38.70 38.40 38.50 0.05 -0.13% 38.45 58 38.50 4 23.77
2021-07-15 8926 362150 227 13996838 38.50 38.70 38.50 38.60 0.10 0.26% 38.60 13 38.65 10 23.83
2021-07-16 8926 341005 213 13165895 38.55 38.70 38.55 38.60 0.00 0% 38.60 3 38.65 22 23.83
2021-07-19 8926 449049 333 17310305 38.60 38.70 38.50 38.55 0.05 -0.13% 38.55 21 38.60 19 23.80
2021-07-20 8926 614774 376 23632164 38.55 38.60 38.40 38.40 0.15 -0.39% 38.40 45 38.45 15 23.70
2021-07-21 8926 640799 589 24644481 38.40 38.75 38.35 38.60 0.20 0.52% 38.45 2 38.60 14 23.83
2021-07-22 8926 405000 268 15630500 38.50 38.80 38.50 38.60 0.00 0% 38.55 8 38.60 21 23.83
2021-07-23 8926 423080 234 16317490 38.65 38.65 38.50 38.55 0.05 -0.13% 38.50 92 38.55 1 23.80
2021-07-26 8926 634252 319 24423759 38.55 38.60 38.45 38.45 0.10 -0.26% 38.45 61 38.50 13 23.73
2021-07-27 8926 311308 220 12005452 38.50 38.65 38.45 38.60 0.15 0.39% 38.55 3 38.60 6 23.83
2021-07-28 8926 752503 541 29000153 38.60 38.65 38.40 38.60 0.00 0% 38.50 14 38.60 1 23.83
2021-07-29 8926 281007 208 10836041 38.50 38.65 38.50 38.60 0.00 0% 38.55 5 38.60 42 23.83
2021-07-30 8926 678502 442 26037233 38.60 38.60 38.30 38.35 0.25 -0.65% 38.35 43 38.40 1 23.67
2021-08-02 8926 457081 303 17569126 38.40 38.55 38.35 38.40 0.05 0.13% 38.40 13 38.45 4 23.70
2021-08-03 8926 347604 219 13385253 38.40 38.60 38.40 38.60 0.20 0.52% 38.55 6 38.60 10 23.83
2021-08-04 8926 300789 212 11603982 38.60 38.65 38.50 38.60 0.00 0% 38.55 22 38.60 14 23.83
2021-08-05 8926 182344 139 7046061 38.60 38.70 38.60 38.65 0.05 0.13% 38.65 19 38.70 50 23.86
2021-08-06 8926 339448 246 13084782 38.55 38.65 38.45 38.65 0.00 0% 38.60 12 38.65 38 23.86
2021-08-09 8926 867709 465 33325833 38.55 38.60 38.10 38.40 0.25 -0.65% 38.40 18 38.45 17 23.70
2021-08-10 8926 674148 330 26004149 38.40 38.70 38.35 38.60 0.20 0.52% 38.60 69 38.65 15 24.12
2021-08-11 8926 911494 434 35149296 38.60 38.70 38.40 38.55 0.05 -0.13% 38.50 5 38.55 21 24.09
2021-08-12 8926 456362 229 17615148 38.60 38.65 38.50 38.55 0.00 0% 38.50 62 38.55 19 24.09
2021-08-13 8926 676712 358 26022563 38.55 38.60 38.35 38.40 0.15 -0.39% 38.40 9 38.45 8 24.00
2021-08-16 8926 668131 483 25577727 38.35 38.40 38.20 38.30 0.10 -0.26% 38.25 19 38.30 10 23.94
2021-08-17 8926 500850 370 19148313 38.30 38.30 38.15 38.20 0.10 -0.26% 38.15 46 38.20 11 23.88
2021-08-18 8926 1190306 764 45162653 38.15 38.15 37.80 38.10 0.10 -0.26% 38.05 26 38.10 11 23.81
2021-08-19 8926 869070 698 32928212 38.05 38.05 37.80 37.90 0.20 -0.52% 37.85 5 37.90 2 23.69
2021-08-20 8926 1049930 632 39774517 37.90 38.00 37.80 37.85 0.05 -0.13% 37.85 115 37.90 28 23.66
2021-08-23 8926 1265275 917 46307004 36.50 36.80 36.30 36.80 0.00 -2.77% 36.75 8 36.80 3 23.00
2021-08-24 8926 606180 472 22291890 36.80 36.85 36.70 36.75 0.05 -0.14% 36.75 18 36.80 31 22.97
2021-08-25 8926 558903 380 20643738 36.75 37.10 36.75 37.10 0.35 0.95% 37.05 6 37.10 16 23.19
2021-08-26 8926 525817 435 19495716 37.10 37.15 37.00 37.00 0.10 -0.27% 37.00 123 37.05 6 23.12
2021-08-27 8926 482963 307 17892944 37.00 37.15 36.95 37.10 0.10 0.27% 37.10 8 37.15 24 23.19
2021-08-30 8926 376639 296 14001179 37.10 37.25 37.10 37.25 0.15 0.4% 37.20 4 37.25 35 23.28
2021-08-31 8926 833977 483 31247174 37.30 37.80 37.10 37.65 0.40 1.07% 37.65 2 37.75 13 23.53
2021-09-01 8926 412956 266 15604669 37.75 37.85 37.70 37.80 0.15 0.4% 37.80 35 37.85 12 23.62
2021-09-02 8926 532791 395 20166505 37.80 37.95 37.75 37.85 0.05 0.13% 37.85 1 37.90 12 23.66
2021-09-03 8926 611703 368 23218390 37.85 38.05 37.85 37.95 0.10 0.26% 37.95 8 38.00 20 23.72
2021-09-06 8926 422895 409 15959002 37.95 37.95 37.65 37.65 0.30 -0.79% 37.60 26 37.65 2 23.53
2021-09-07 8926 434133 316 16333940 37.70 37.80 37.50 37.70 0.05 0.13% 37.70 4 37.75 4 23.56
2021-09-08 8926 664630 502 24911786 37.75 37.75 37.30 37.35 0.35 -0.93% 37.35 58 37.40 6 23.34
2021-09-09 8926 358586 270 13399237 37.35 37.45 37.30 37.30 0.05 -0.13% 37.30 23 37.35 5 23.31
2021-09-10 8926 222375 195 8316602 37.30 37.45 37.30 37.45 0.15 0.4% 37.40 14 37.45 28 23.41
2021-09-13 8926 275510 211 10354794 37.50 37.70 37.45 37.70 0.25 0.67% 37.65 1 37.70 34 23.56
2021-09-14 8926 378818 309 14327760 37.70 37.90 37.70 37.90 0.20 0.53% 37.85 8 37.90 4 23.69
2021-09-15 8926 351395 287 13257362 37.65 37.85 37.65 37.65 0.25 -0.66% 37.65 3 37.75 3 23.53
2021-09-16 8926 270351 250 10212294 37.90 37.90 37.65 37.80 0.15 0.4% 37.75 1 37.80 23 23.62
2021-09-17 8926 262000 123 9895550 37.80 37.80 37.70 37.80 0.00 0% 37.75 4 37.80 34 23.62
2021-09-22 8926 646051 478 24264658 37.65 37.70 37.50 37.50 0.30 -0.79% 37.50 51 37.60 6 23.44
2021-09-23 8926 252641 179 9520458 37.60 37.75 37.60 37.75 0.25 0.67% 37.70 12 37.75 19 23.59
2021-09-24 8926 483059 246 18258076 37.80 37.90 37.70 37.70 0.05 -0.13% 37.70 24 37.75 28 23.56
2021-09-27 8926 737568 430 28051539 37.75 38.20 37.75 38.10 0.40 1.06% 38.10 6 38.15 75 23.81
2021-09-28 8926 792416 518 30297458 38.10 38.40 37.90 38.40 0.30 0.79% 38.35 55 38.40 22 24.00
2021-09-29 8926 1467143 975 56507053 38.50 38.80 38.15 38.15 0.25 -0.65% 38.15 4 38.20 17 23.84
2021-09-30 8926 839193 606 32285231 38.50 38.70 38.05 38.70 0.55 1.44% 38.60 6 38.70 53 24.19
2021-10-01 8926 1045880 694 40378883 38.75 38.80 38.35 38.55 0.15 -0.39% 38.55 1 38.60 20 24.09
2021-10-04 8926 2227522 2132 86556019 38.65 39.35 38.35 38.40 0.15 -0.39% 38.40 20 38.45 31 24.00
2021-10-05 8926 618431 728 23633866 38.30 38.50 37.90 38.35 0.05 -0.13% 38.30 7 38.35 9 23.97
2021-10-06 8926 426470 353 16372515 38.40 38.60 38.15 38.30 0.05 -0.13% 38.25 1 38.30 1 23.94
2021-10-07 8926 791742 598 30660907 38.60 38.90 38.45 38.80 0.50 1.31% 38.75 12 38.80 39 24.25
2021-10-08 8926 394290 337 15271254 38.90 39.00 38.60 38.70 0.10 -0.26% 38.70 27 38.75 15 24.19
2021-10-12 8926 1716491 1144 67028947 38.75 39.30 38.50 39.25 0.55 1.42% 39.25 2 39.30 56 24.53
2021-10-13 8926 719576 535 28106361 39.45 39.50 38.85 38.95 0.30 -0.76% 38.90 27 39.00 3 24.34
2021-10-14 8926 464830 340 18078603 39.00 39.20 38.70 38.80 0.15 -0.39% 38.80 3 38.85 86 24.25
2021-10-15 8926 658203 416 25572487 39.00 39.00 38.65 38.95 0.15 0.39% 38.90 12 38.95 6 24.34
2021-10-18 8926 945720 729 37155591 39.00 39.65 39.00 39.25 0.30 0.77% 39.20 4 39.25 9 24.53
2021-10-19 8926 553402 512 21695456 39.25 39.30 39.05 39.15 0.10 -0.25% 39.15 2 39.20 19 24.47
2021-10-20 8926 405141 336 15793201 39.15 39.15 38.90 38.90 0.25 -0.64% 38.90 15 38.95 7 24.31
2021-10-21 8926 1522192 799 57921128 39.00 39.00 37.30 37.30 1.60 -4.11% 37.30 84 37.35 2 23.31
2021-10-22 8926 954163 673 36536097 38.00 38.85 38.00 38.40 1.10 2.95% 38.35 2 38.40 4 24.00
2021-10-25 8926 369880 305 14163671 38.35 38.70 38.10 38.25 0.15 -0.39% 38.25 18 38.30 2 23.91
2021-10-26 8926 335795 289 12916993 38.50 38.55 38.30 38.55 0.30 0.78% 38.50 14 38.55 5 24.09
2021-10-27 8926 233034 218 8929941 38.40 38.50 38.20 38.35 0.20 -0.52% 38.30 4 38.35 1 23.97
2021-10-28 8926 345416 268 13238278 38.35 38.55 38.20 38.40 0.05 0.13% 38.40 2 38.45 8 24.00
2021-10-29 8926 236027 174 9033763 38.30 38.40 38.20 38.25 0.15 -0.39% 38.25 18 38.35 4 23.91
2021-11-01 8926 407713 328 15783125 38.75 38.85 38.30 38.65 0.40 1.05% 38.60 12 38.70 9 24.16
2021-11-02 8926 353595 307 13657563 38.80 38.95 38.40 38.40 0.25 -0.65% 38.40 19 38.45 6 24.00
2021-11-03 8926 219054 222 8404874 38.40 38.50 38.30 38.40 0.00 0% 38.35 16 38.40 2 24.00
2021-11-04 8926 277322 236 10665239 38.50 38.60 38.35 38.55 0.15 0.39% 38.55 8 38.60 20 24.09
2021-11-05 8926 298594 241 11470176 38.45 38.60 38.30 38.45 0.10 -0.26% 38.45 4 38.50 1 24.03
2021-11-08 8926 862419 562 32834245 38.00 38.25 37.85 38.15 0.30 -0.78% 38.15 21 38.20 44 26.49
2021-11-09 8926 1032173 685 39188334 38.15 38.15 37.85 38.05 0.10 -0.26% 38.00 8 38.05 4 26.42
2021-11-10 8926 1367876 1015 51673730 38.00 38.00 37.65 37.85 0.20 -0.53% 37.80 16 37.85 1 26.28
2021-11-11 8926 472300 404 17823235 37.85 37.85 37.65 37.75 0.10 -0.26% 37.75 7 37.85 13 26.22
2021-11-12 8926 647877 457 24434803 37.75 37.95 37.65 37.80 0.05 0.13% 37.80 19 37.90 3 26.25
2021-11-15 8926 666901 373 25174661 37.70 37.90 37.65 37.70 0.10 -0.26% 37.70 72 37.75 12 26.18
2021-11-16 8926 454190 353 17131221 37.70 37.80 37.65 37.80 0.10 0.27% 37.75 2 37.80 8 26.25
2021-11-17 8926 487271 411 18381805 37.80 37.80 37.65 37.75 0.05 -0.13% 37.75 11 37.80 5 26.22
2021-11-18 8926 416502 323 15748270 37.80 37.90 37.75 37.85 0.10 0.26% 37.80 34 37.85 37 26.28
2021-11-19 8926 752038 560 28348040 37.90 37.90 37.60 37.65 0.20 -0.53% 37.65 49 37.70 12 26.15
2021-11-22 8926 538839 326 20376146 37.65 38.00 37.60 38.00 0.35 0.93% 37.95 1 38.00 6 26.39
2021-11-23 8926 218084 191 8245572 38.00 38.00 37.70 37.75 0.25 -0.66% 37.70 47 37.75 1 26.22
2021-11-24 8926 225546 226 8502893 37.65 37.75 37.65 37.70 0.05 -0.13% 37.70 12 37.75 13 26.18
2021-11-25 8926 279570 224 10528205 37.75 37.75 37.60 37.70 0.00 0% 37.65 30 37.70 8 26.18
2021-11-26 8926 998297 644 37473559 37.70 37.70 37.45 37.50 0.20 -0.53% 37.45 77 37.50 36 26.04
2021-11-29 8926 436678 348 16322406 37.45 37.70 37.20 37.55 0.05 0.13% 37.55 14 37.60 4 26.08
2021-11-30 8926 544349 308 20653985 37.50 38.20 37.40 38.20 0.65 1.73% 37.55 1 38.20 2 26.53
2021-12-01 8926 434639 390 16423771 37.85 38.00 37.65 37.90 0.30 -0.79% 37.85 6 37.90 8 26.32
2021-12-02 8926 263450 231 9954673 38.00 38.05 37.65 37.70 0.20 -0.53% 37.70 21 37.75 1 26.18
2021-12-03 8926 336325 229 12662827 37.65 37.75 37.55 37.65 0.05 -0.13% 37.60 20 37.65 26 26.15
2021-12-06 8926 251428 213 9447445 37.65 37.65 37.50 37.60 0.05 -0.13% 37.60 4 37.65 6 26.11
2021-12-07 8926 368520 303 13828217 37.50 37.60 37.45 37.55 0.05 -0.13% 37.50 43 37.60 19 26.08
2021-12-08 8926 268669 237 10115134 37.75 37.80 37.55 37.60 0.05 0.13% 37.60 13 37.65 4 26.11
2021-12-09 8926 178978 164 6734286 37.60 37.70 37.60 37.65 0.05 0.13% 37.60 11 37.65 25 26.15
2021-12-10 8926 234320 237 8801589 37.65 37.65 37.50 37.60 0.05 -0.13% 37.60 4 37.65 31 26.11
2021-12-13 8926 527269 286 19870003 37.65 37.85 37.50 37.65 0.05 0.13% 37.60 24 37.65 4 26.15
2021-12-14 8926 333814 248 12527795 37.55 37.60 37.45 37.60 0.05 -0.13% 37.55 9 37.65 13 26.11
2021-12-15 8926 260648 244 9779611 37.60 37.60 37.45 37.50 0.10 -0.27% 37.50 13 37.65 11 26.04
2021-12-16 8926 188508 143 7077906 37.65 37.65 37.50 37.55 0.05 0.13% 37.55 1 37.60 14 26.08
2021-12-17 8926 352423 316 13218843 37.60 37.60 37.45 37.60 0.05 0.13% 37.55 14 37.60 63 26.11
2021-12-20 8926 595303 424 22571603 38.05 38.05 37.75 37.80 0.20 0.53% 37.80 9 37.85 63 26.25
2021-12-21 8926 220617 201 8325922 37.80 37.90 37.70 37.80 0.00 0% 37.75 15 37.80 42 26.25
2021-12-22 8926 194328 169 7326564 37.80 37.90 37.65 37.70 0.10 -0.26% 37.65 29 37.75 46 26.18
2021-12-23 8926 269659 250 10138384 37.70 37.75 37.55 37.60 0.10 -0.27% 37.55 50 37.60 2 26.11
2021-12-24 8926 129022 130 4861145 37.65 37.75 37.60 37.65 0.05 0.13% 37.65 2 37.70 37 26.15
2021-12-27 8926 229163 208 8637508 37.65 37.75 37.60 37.75 0.10 0.27% 37.70 16 37.75 1 26.22
2021-12-28 8926 243111 198 9176292 37.75 37.80 37.70 37.80 0.05 0.13% 37.75 7 37.80 7 26.25
2021-12-29 8926 291002 228 10994782 37.80 37.90 37.70 37.90 0.10 0.26% 37.80 7 37.90 18 26.32
2021-12-30 8926 286590 201 10852791 37.95 37.95 37.80 37.90 0.00 0% 37.85 40 37.90 56 26.32