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　　37.80
0
0%		37.75
-0.05
-0.13%		37.70
-0.05
-0.13%		37.60
-0.1
-0.27%		37.55
-0.05
-0.13%		 　37.50
-0.05
-0.13%		37.50
0
0%		37.60
0.1
0.27%		37.55
-0.05
-0.13%		37.55
0
0%		 　37.40
-0.15
-0.4%		37.30
-0.1
-0.27%		37.25
-0.05
-0.13%		37.35
0.1
0.27%		37.30
-0.05
-0.13%		 　37.25
-0.05
-0.13%		37.20
-0.05
-0.13%		37.05
-0.15
-0.4%		 37.44
2 月　　　　　　37.40
0.35
0.94%		37.55
0.15
0.4%		37.45
-0.1
-0.27%		37.55
0.1
0.27%		37.55
0
0%		 　37.40
-0.15
-0.4%		37.30
-0.1
-0.27%		37.40
0.1
0.27%		37.50
0.1
0.27%		37.50
0
0%		 　37.45
-0.05
-0.13%		37.30
-0.15
-0.4%		37.30
0
0%		37.10
-0.2
-0.54%		37.05
-0.05
-0.13%		 37.34
3 月37.20
0.15
0.4%		37.20
0
0%		37.65
0.45
1.21%		 　　37.00
-0.65
-1.73%		36.80
-0.2
-0.54%		37.10
0.3
0.82%		37.25
0.15
0.4%		36.95
-0.3
-0.81%		 　37.05
0.1
0.27%		37.15
0.1
0.27%		37.25
0.1
0.27%		37.80
0.55
1.48%		38.70
0.9
2.38%		 　38.85
0.15
0.39%		39.10
0.25
0.64%		39.15
0.05
0.13%		39.40
0.25
0.64%		39.20
-0.2
-0.51%		 　39.00
-0.2
-0.51%		39.20
0.2
0.51%		38.95
-0.25
-0.64%		38.50
-0.45
-1.16%		38.01
4 月38.40
-0.1
-0.26%		 　　　38.10
-0.3
-0.78%		37.70
-0.4
-1.05%		38.00
0.3
0.8%		 　37.55
-0.45
-1.18%		37.35
-0.2
-0.53%		37.50
0.15
0.4%		37.45
-0.05
-0.13%		37.35
-0.1
-0.27%		 　37.30
-0.05
-0.13%		37.45
0.15
0.4%		37.45
0
0%		37.60
0.15
0.4%		37.55
-0.05
-0.13%		 　37.35
-0.2
-0.53%		37.45
0.1
0.27%		37.30
-0.15
-0.4%		37.80
0.5
1.34%		38.20
0.4
1.06%		 37.63
5 月　　37.75
-0.45
-1.18%		37.50
-0.25
-0.66%		37.50
0
0%		37.40
-0.1
-0.27%		 　37.20
-0.2
-0.53%		37.40
0.2
0.54%		37.20
-0.2
-0.53%		36.85
-0.35
-0.94%		37.30
0.45
1.22%		 　37.35
0.05
0.13%		37.70
0.35
0.94%		37.70
0
0%		37.30
-0.4
-1.06%		37.60
0.3
0.8%		 　37.65
0.05
0.13%		37.55
-0.1
-0.27%		37.80
0.25
0.67%		37.90
0.1
0.26%		38.15
0.25
0.66%		 　38.40
0.25
0.66%		38.50
0.1
0.26%		37.61
6 月38.30
-0.2
-0.52%		38.40
0.1
0.26%		 　　38.35
-0.05
-0.13%		38.20
-0.15
-0.39%		38.25
0.05
0.13%		38.25
0
0%		38.05
-0.2
-0.52%		 　37.65
-0.4
-1.05%		37.05
-0.6
-1.59%		37.30
0.25
0.67%		37.25
-0.05
-0.13%		37.10
-0.15
-0.4%		 　36.90
-0.2
-0.54%		37.35
0.45
1.22%		37.20
-0.15
-0.4%		37.05
-0.15
-0.4%		37.90
0.85
2.29%		 　37.40
-0.5
-1.32%		37.45
0.05
0.13%		37.50
0.05
0.13%		37.55
0.05
0.13%		 37.63
7 月37.55
0
0%		 　37.80
0.25
0.67%		37.85
0.05
0.13%		37.60
-0.25
-0.66%		37.30
-0.3
-0.8%		37.50
0.2
0.54%		 　37.45
-0.05
-0.13%		37.50
0.05
0.13%		36.85
-0.65
-1.73%		36.80
-0.05
-0.14%		36.55
-0.25
-0.68%		 　36.40
-0.15
-0.41%		36.45
0.05
0.14%		36.40
-0.05
-0.14%		36.45
0.05
0.14%		36.50
0.05
0.14%		 　36.70
0.2
0.55%		36.70
0
0%		36.85
0.15
0.41%		37.25
0.4
1.09%		37.25
0
0%		 37.08
8 月37.50
0.25
0.67%		37.50
0
0%		37.50
0
0%		37.50
0
0%		37.60
0.1
0.27%		 　37.90
0.3
0.8%		37.45
-0.45
-1.19%		37.40
-0.05
-0.13%		37.35
-0.05
-0.13%		37.05
-0.3
-0.8%		 　37.20
0.15
0.4%		37.30
0.1
0.27%		37.30
0
0%		37.95
0.65
1.74%		37.95
0
0%		 　37.95
0
0%		38.15
0.2
0.53%		39.15
1
2.62%		39.15
0
0%		37.70
-1.45
-3.7%		 　37.30
-0.4
-1.06%		37.30
0
0%		37.15
-0.15
-0.4%		37.65
9 月37.15
0
0%		37.05
-0.1
-0.27%		 　37.20
0.15
0.4%		37.15
-0.05
-0.13%		37.25
0.1
0.27%		37.50
0.25
0.67%		 　　37.35
-0.15
-0.4%		37.30
-0.05
-0.13%		37.15
-0.15
-0.4%		37.20
0.05
0.13%		37.15
-0.05
-0.13%		 　37.10
-0.05
-0.13%		37.10
0
0%		36.90
-0.2
-0.54%		37.05
0.15
0.41%		36.75
-0.3
-0.81%		 　35.90
-0.85
-2.31%		35.85
-0.05
-0.14%		35.05
-0.8
-2.23%		35.05
0
0%		34.35
-0.7
-2%		 36.61
10 月　　33.80
-0.55
-1.6%		33.95
0.15
0.44%		33.70
-0.25
-0.74%		33.70
0
0%		33.10
-0.6
-1.78%		 　　31.05
-2.05
-6.19%		30.85
-0.2
-0.64%		29.20
-1.65
-5.35%		29.35
0.15
0.51%		 　29.45
0.1
0.34%		29.95
0.5
1.7%		29.50
-0.45
-1.5%		28.95
-0.55
-1.86%		28.95
0
0%		 　28.85
-0.1
-0.35%		28.75
-0.1
-0.35%		29.00
0.25
0.87%		29.35
0.35
1.21%		29.25
-0.1
-0.34%		 29.25
0
0%		30.31
11 月29.15
-0.1
-0.34%		29.35
0.2
0.69%		29.15
-0.2
-0.68%		29.05
-0.1
-0.34%		 　29.25
0.2
0.69%		29.65
0.4
1.37%		30.25
0.6
2.02%		29.50
-0.75
-2.48%		29.30
-0.2
-0.68%		 　29.15
-0.15
-0.51%		29.40
0.25
0.86%		29.65
0.25
0.85%		30.60
0.95
3.2%		31.15
0.55
1.8%		 　31.85
0.7
2.25%		35.00
3.15
9.89%		35.10
0.1
0.29%		34.05
-1.05
-2.99%		33.50
-0.55
-1.62%		 　33.00
-0.5
-1.49%		32.30
-0.7
-2.12%		32.10
-0.2
-0.62%		 31.01
12 月32.40
0.3
0.93%		32.40
0
0%		 　32.70
0.3
0.93%		32.10
-0.6
-1.83%		31.80
-0.3
-0.93%		31.90
0.1
0.31%		32.50
0.6
1.88%		 　32.55
0.05
0.15%		26.95
-5.6
-17.2%		32.55
5.6
20.78%		32.50
-0.05
-0.15%		32.35
-0.15
-0.46%		 　32.40
0.05
0.15%		31.70
-0.7
-2.16%		31.85
0.15
0.47%		32.35
0.5
1.57%		32.20
-0.15
-0.46%		 　32.65
0.45
1.4%		32.65
0
0%		32.55
-0.1
-0.31%		32.30
-0.25
-0.77%		32.45
0.15
0.46%		　32.16

說明:最高漲幅:20.78%最低跌幅:-17.2% 最高價:39.40最低價:26.95平均價:35.86,灰色底表示週末,漲129天(39.6)元,跌146天(-47.55)元,平盤34天
21%=1,10%=1,3%=2,2%=10,1%=53,0%=96,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=18,-6%=53,-7%=69,

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
2022-01-03 8926 463353 288 17534066 37.90 37.90 37.75 37.80 0.10 0% 37.80 5 37.85 1 26.25
2022-01-04 8926 330445 272 12458394 37.75 37.75 37.65 37.75 0.05 -0.13% 37.70 2 37.75 25 26.22
2022-01-05 8926 521382 386 19647784 37.70 37.75 37.60 37.70 0.05 -0.13% 37.65 13 37.70 12 26.18
2022-01-06 8926 273080 279 10286535 37.70 37.75 37.60 37.60 0.10 -0.27% 37.60 88 37.65 4 26.11
2022-01-07 8926 553116 393 20779230 37.60 37.75 37.50 37.55 0.05 -0.13% 37.50 206 37.55 34 26.08
2022-01-10 8926 535788 404 20092141 37.55 37.55 37.40 37.50 0.05 -0.13% 37.50 52 37.55 11 26.04
2022-01-11 8926 524369 408 19670151 37.55 37.60 37.45 37.50 0.00 0% 37.50 4 37.55 27 26.04
2022-01-12 8926 978982 601 36640885 37.50 37.60 37.30 37.60 0.10 0.27% 37.50 5 37.60 2 26.11
2022-01-13 8926 653657 485 24528742 37.60 37.65 37.45 37.55 0.05 -0.13% 37.50 8 37.60 25 26.08
2022-01-14 8926 722331 463 27114099 37.60 37.65 37.45 37.55 0.00 0% 37.55 13 37.60 2 26.08
2022-01-17 8926 445726 422 16676644 37.45 37.60 37.35 37.40 0.15 -0.4% 37.40 17 37.45 24 25.97
2022-01-18 8926 531440 484 19855604 37.55 37.55 37.30 37.30 0.10 -0.27% 37.30 212 37.35 6 25.90
2022-01-19 8926 734378 624 27356482 37.35 37.35 37.20 37.25 0.05 -0.13% 37.25 10 37.30 23 25.87
2022-01-20 8926 529450 468 19751199 37.35 37.40 37.20 37.35 0.10 0.27% 37.30 35 37.35 12 25.94
2022-01-21 8926 551591 456 20635998 37.40 37.55 37.30 37.30 0.05 -0.13% 37.30 32 37.35 7 25.90
2022-01-24 8926 596309 492 22177697 37.30 37.30 37.15 37.25 0.05 -0.13% 37.20 2 37.25 24 25.87
2022-01-25 8926 589940 425 21945005 37.20 37.25 37.15 37.20 0.05 -0.13% 37.15 5 37.20 2 25.83
2022-01-26 8926 812368 805 30137899 37.20 37.20 37.00 37.05 0.15 -0.4% 37.05 12 37.10 14 25.73
2022-02-07 8926 897587 584 33326749 37.10 37.40 37.00 37.40 0.35 0.94% 37.25 11 37.40 7 25.97
2022-02-08 8926 551979 402 20638310 37.40 37.55 37.30 37.55 0.15 0.4% 37.45 14 37.55 14 26.08
2022-02-09 8926 483847 338 18154283 37.60 37.60 37.45 37.45 0.10 -0.27% 37.45 36 37.50 4 26.01
2022-02-10 8926 454250 349 17008243 37.55 37.55 37.35 37.55 0.10 0.27% 37.50 4 37.55 22 26.08
2022-02-11 8926 325360 272 12221651 37.65 37.65 37.45 37.55 0.00 0% 37.55 6 37.60 20 26.08
2022-02-14 8926 292854 326 10975460 37.65 37.65 37.35 37.40 0.15 -0.4% 37.40 33 37.45 2 25.97
2022-02-15 8926 361572 349 13501675 37.40 37.45 37.20 37.30 0.10 -0.27% 37.30 87 37.35 4 25.90
2022-02-16 8926 276910 209 10345500 37.40 37.40 37.30 37.40 0.10 0.27% 37.35 10 37.40 9 25.97
2022-02-17 8926 387313 213 14522261 37.40 37.55 37.35 37.50 0.10 0.27% 37.50 6 37.55 24 26.04
2022-02-18 8926 457830 340 17156144 37.40 37.65 37.20 37.50 0.00 0% 37.50 14 37.55 8 26.04
2022-02-21 8926 212006 206 7938753 37.40 37.50 37.35 37.45 0.05 -0.13% 37.45 1 37.50 20 26.01
2022-02-22 8926 481209 361 17965992 37.45 37.45 37.30 37.30 0.15 -0.4% 37.30 24 37.35 4 25.90
2022-02-23 8926 428915 578 15995410 37.30 37.35 37.25 37.30 0.00 0% 37.30 5 37.35 18 25.90
2022-02-24 8926 1297800 965 48131821 37.35 37.35 37.00 37.10 0.20 -0.54% 37.05 36 37.10 12 25.76
2022-02-25 8926 947135 659 35046504 37.00 37.20 36.90 37.05 0.05 -0.13% 37.00 4 37.05 10 25.73
2022-03-01 8926 541079 383 20099127 37.10 37.25 37.10 37.20 0.15 0.4% 37.15 2 37.20 16 25.83
2022-03-02 8926 488000 255 18126250 37.20 37.30 37.00 37.20 0.00 0% 37.20 12 37.25 4 25.83
2022-03-03 8926 1250000 705 47024850 37.20 37.85 37.20 37.65 0.45 1.21% 37.60 2 37.65 8 26.15
2022-03-07 8926 1270501 932 46954763 37.15 37.15 36.85 37.00 0.40 -1.73% 36.95 6 37.00 17 25.69
2022-03-08 8926 857712 801 31599966 36.95 37.00 36.70 36.80 0.20 -0.54% 36.75 29 36.80 5 25.56
2022-03-09 8926 419892 332 15540534 36.90 37.10 36.85 37.10 0.30 0.82% 37.05 6 37.10 5 25.76
2022-03-10 8926 368788 261 13711545 37.10 37.30 37.10 37.25 0.15 0.4% 37.20 1 37.30 48 25.87
2022-03-11 8926 521000 330 19279600 37.10 37.15 36.95 36.95 0.30 -0.81% 36.95 63 37.00 7 25.66
2022-03-14 8926 389000 264 14394300 37.00 37.15 36.90 37.05 0.10 0.27% 37.05 9 37.10 1 25.73
2022-03-15 8926 688000 361 25732050 38.00 38.00 37.15 37.15 0.10 0.27% 37.15 3 37.20 4 25.80
2022-03-16 8926 521000 315 19295750 37.00 37.25 36.90 37.25 0.10 0.27% 37.20 10 37.30 25 25.87
2022-03-17 8926 1291000 711 48643750 37.40 37.85 37.40 37.80 0.55 1.48% 37.75 4 37.80 9 26.25
2022-03-18 8926 2518000 1405 96895100 37.80 38.80 37.80 38.70 0.90 2.38% 38.65 7 38.70 99 25.46
2022-03-21 8926 2327000 1155 90962050 39.20 39.50 38.75 38.85 0.15 0.39% 38.80 12 38.85 3 25.56
2022-03-22 8926 1994000 878 77704950 38.85 39.25 38.75 39.10 0.25 0.64% 39.10 54 39.15 72 25.72
2022-03-23 8926 1703000 908 66516750 39.15 39.25 38.85 39.15 0.05 0.13% 39.10 29 39.15 44 25.76
2022-03-24 8926 2007000 990 78741300 39.15 39.45 39.05 39.40 0.25 0.64% 39.35 16 39.40 37 25.92
2022-03-25 8926 1524000 746 59922050 39.55 39.60 39.15 39.20 0.20 -0.51% 39.15 31 39.20 10 25.79
2022-03-28 8926 1188000 558 46271950 39.15 39.15 38.75 39.00 0.20 -0.51% 38.95 14 39.00 1 25.66
2022-03-29 8926 937000 462 36722600 39.15 39.30 39.00 39.20 0.20 0.51% 39.20 8 39.25 42 25.79
2022-03-30 8926 890000 515 34627350 39.00 39.05 38.75 38.95 0.25 -0.64% 38.90 9 38.95 4 25.62
2022-03-31 8926 1042000 596 40356950 38.90 39.10 38.50 38.50 0.45 -1.16% 38.50 93 38.60 9 25.33
2022-04-01 8926 558000 305 21451450 38.40 38.55 38.25 38.40 0.10 -0.26% 38.40 19 38.45 17 25.26
2022-04-06 8926 1158000 645 44127300 38.40 38.40 37.85 38.10 0.30 -0.78% 38.10 2 38.15 47 25.07
2022-04-07 8926 1212781 791 45927517 38.00 38.20 37.65 37.70 0.40 -1.05% 37.70 34 37.75 11 24.80
2022-04-08 8926 416000 240 15745850 37.80 38.00 37.75 38.00 0.30 0.8% 37.95 2 38.00 3 25.00
2022-04-11 8926 846000 473 31904500 38.20 38.20 37.50 37.55 0.45 -1.18% 37.55 10 37.60 6 24.70
2022-04-12 8926 522000 367 19481250 37.20 37.45 37.20 37.35 0.20 -0.53% 37.30 91 37.35 1 24.57
2022-04-13 8926 691000 409 25831050 37.35 37.55 37.20 37.50 0.15 0.4% 37.50 4 37.55 62 24.67
2022-04-14 8926 442000 288 16563850 37.30 37.60 37.30 37.45 0.05 -0.13% 37.45 7 37.55 27 24.64
2022-04-15 8926 430000 278 16057200 37.45 37.45 37.20 37.35 0.10 -0.27% 37.35 26 37.40 9 24.57
2022-04-18 8926 427000 220 15948350 37.40 37.45 37.25 37.30 0.05 -0.13% 37.30 54 37.35 9 24.54
2022-04-19 8926 411663 301 15371391 37.30 37.45 37.25 37.45 0.15 0.4% 37.40 41 37.45 5 24.64
2022-04-20 8926 229000 163 8577000 37.45 37.50 37.40 37.45 0.00 0% 37.45 4 37.50 1 24.64
2022-04-21 8926 340695 255 12810951 37.45 37.70 37.40 37.60 0.15 0.4% 37.60 18 37.70 15 24.74
2022-04-22 8926 553000 341 20733050 37.55 37.65 37.30 37.55 0.05 -0.13% 37.55 5 37.60 11 24.70
2022-04-25 8926 628000 373 23473200 37.35 37.60 37.25 37.35 0.20 -0.53% 37.35 68 37.40 4 24.57
2022-04-26 8926 389000 271 14564950 37.35 37.60 37.35 37.45 0.10 0.27% 37.40 31 37.45 10 24.64
2022-04-27 8926 696993 491 26042833 37.50 37.65 37.25 37.30 0.15 -0.4% 37.30 21 37.35 1 24.54
2022-04-28 8926 601000 388 22676750 37.35 38.20 37.35 37.80 0.50 1.34% 37.75 12 37.80 28 24.87
2022-04-29 8926 538000 261 20415150 37.85 38.20 37.65 38.20 0.40 1.06% 38.00 3 38.20 11 25.13
2022-05-03 8926 526000 352 19836100 37.85 37.95 37.50 37.75 0.45 -1.18% 37.70 4 37.75 4 24.84
2022-05-04 8926 336000 251 12615000 37.75 37.75 37.45 37.50 0.25 -0.66% 37.45 44 37.50 1 24.67
2022-05-05 8926 316000 196 11843100 37.50 37.70 37.40 37.50 0.00 0% 37.45 2 37.50 5 24.67
2022-05-06 8926 551000 338 20559650 37.40 37.45 37.20 37.40 0.10 -0.27% 37.40 5 37.45 1 24.61
2022-05-09 8926 612362 407 22792479 37.40 37.40 37.15 37.20 0.20 -0.53% 37.20 4 37.25 4 24.47
2022-05-10 8926 466000 259 17305100 37.05 37.40 36.95 37.40 0.20 0.54% 37.30 4 37.40 25 24.61
2022-05-11 8926 300000 184 11162700 37.40 37.40 37.15 37.20 0.20 -0.53% 37.15 29 37.20 6 24.47
2022-05-12 8926 597000 385 22080500 37.15 37.15 36.85 36.85 0.35 -0.94% 36.85 25 36.90 16 24.24
2022-05-13 8926 509000 382 18935100 36.85 37.40 36.85 37.30 0.45 1.22% 37.20 8 37.30 9 24.54
2022-05-16 8926 633000 514 23678900 37.40 37.75 37.00 37.35 0.05 0.13% 37.35 5 37.60 4 24.90
2022-05-17 8926 638000 344 24016500 37.25 37.80 37.25 37.70 0.35 0.94% 37.70 10 37.75 15 25.13
2022-05-18 8926 278000 240 10465550 37.40 37.80 37.40 37.70 0.00 0% 37.65 4 37.70 4 25.13
2022-05-19 8926 396000 250 14751750 37.50 37.50 36.90 37.30 0.40 -1.06% 37.30 4 37.35 15 24.87
2022-05-20 8926 574000 234 21618200 37.30 38.00 37.30 37.60 0.30 0.8% 37.55 2 37.60 8 25.07
2022-05-23 8926 228000 128 8569350 37.65 37.70 37.50 37.65 0.05 0.13% 37.60 5 37.65 12 25.10
2022-05-24 8926 353012 190 13282117 37.60 37.70 37.55 37.55 0.10 -0.27% 37.55 11 37.60 15 25.03
2022-05-25 8926 362000 293 13656250 37.65 37.90 37.60 37.80 0.25 0.67% 37.75 5 37.85 29 25.20
2022-05-26 8926 520000 385 19708400 37.95 37.95 37.80 37.90 0.10 0.26% 37.85 65 37.90 13 25.27
2022-05-27 8926 688000 436 26193900 38.00 38.15 38.00 38.15 0.25 0.66% 38.15 1 38.20 57 25.43
2022-05-30 8926 739000 477 28321200 38.20 38.45 38.15 38.40 0.25 0.66% 38.40 16 38.45 51 25.60
2022-05-31 8926 1205000 434 46191350 38.40 38.50 38.00 38.50 0.10 0.26% 38.40 5 38.50 74 25.67
2022-06-01 8926 377000 198 14453100 38.50 38.50 38.25 38.30 0.20 -0.52% 38.30 12 38.35 8 25.53
2022-06-02 8926 336000 219 12843700 38.25 38.40 38.05 38.40 0.10 0.26% 38.35 3 38.40 39 25.60
2022-06-06 8926 323000 174 12351600 38.40 38.40 38.05 38.35 0.05 -0.13% 38.30 9 38.35 17 25.57
2022-06-07 8926 173000 118 6610500 38.30 38.30 38.15 38.20 0.15 -0.39% 38.15 24 38.20 3 25.47
2022-06-08 8926 199000 153 7602000 38.25 38.30 38.15 38.25 0.05 0.13% 38.20 11 38.30 7 25.50
2022-06-09 8926 169000 108 6460350 38.15 38.50 38.15 38.25 0.00 0% 38.20 4 38.25 46 25.50
2022-06-10 8926 247000 149 9401650 37.95 38.15 37.95 38.05 0.20 -0.52% 38.05 16 38.10 19 25.37
2022-06-13 8926 508000 367 19152550 37.70 37.90 37.60 37.65 0.40 -1.05% 37.65 14 37.70 10 25.10
2022-06-14 8926 1144000 651 42524450 37.00 37.55 37.00 37.05 0.60 -1.59% 37.05 48 37.10 35 24.70
2022-06-15 8926 588000 374 21921350 37.75 37.75 37.10 37.30 0.25 0.67% 37.25 2 37.30 2 24.87
2022-06-16 8926 505000 266 18840000 37.60 37.60 37.15 37.25 0.05 -0.13% 37.20 9 37.25 6 24.83
2022-06-17 8926 395000 240 14678600 37.25 37.40 37.05 37.10 0.15 -0.4% 37.10 1 37.15 6 24.73
2022-06-20 8926 592095 396 21922413 37.10 37.20 36.85 36.90 0.20 -0.54% 36.85 19 36.90 26 24.60
2022-06-21 8926 619000 250 23068600 37.10 37.40 37.00 37.35 0.45 1.22% 37.30 12 37.35 13 24.90
2022-06-22 8926 392000 275 14557450 37.40 37.40 37.00 37.20 0.15 -0.4% 37.15 6 37.20 19 24.80
2022-06-23 8926 1049888 771 38843266 37.05 37.35 36.85 37.05 0.15 -0.4% 37.00 10 37.05 21 24.70
2022-06-24 8926 1442000 862 54243550 37.20 37.90 37.15 37.90 0.85 2.29% 37.85 5 37.90 46 25.27
2022-06-27 8926 1615000 794 60598350 37.60 38.15 37.15 37.40 0.50 -1.32% 37.40 10 37.45 8 24.93
2022-06-28 8926 551000 317 20678300 37.65 37.75 37.35 37.45 0.05 0.13% 37.40 12 37.45 1 24.97
2022-06-29 8926 381000 282 14254700 37.45 37.60 37.25 37.50 0.05 0.13% 37.50 1 37.55 7 25.00
2022-06-30 8926 647000 344 24217750 37.55 37.60 37.30 37.55 0.05 0.13% 37.45 8 37.55 40 25.03
2022-07-01 8926 700687 487 26403792 37.55 37.85 37.40 37.55 0.00 0% 37.55 6 37.60 39 25.03
2022-07-04 8926 805000 452 30465150 37.55 38.05 37.55 37.80 0.25 0.67% 37.75 1 37.80 6 25.20
2022-07-05 8926 544000 309 20648150 38.15 38.15 37.80 37.85 0.05 0.13% 37.85 6 37.90 11 25.23
2022-07-06 8926 357822 262 13492576 37.95 38.00 37.60 37.60 0.25 -0.66% 37.60 37 37.65 9 25.07
2022-07-07 8926 570000 343 21335150 37.65 37.75 37.30 37.30 0.30 -0.8% 37.30 30 37.35 1 24.87
2022-07-08 8926 695000 340 25931600 37.30 37.80 37.15 37.50 0.20 0.54% 37.45 1 37.50 11 25.00
2022-07-11 8926 297000 175 11114600 37.50 37.55 37.35 37.45 0.05 -0.13% 37.40 12 37.45 4 24.97
2022-07-12 8926 1187000 541 44470550 37.35 37.55 37.35 37.50 0.05 0.13% 37.45 7 37.50 7 25.00
2022-07-13 8926 1287000 867 47085000 36.30 37.10 36.20 36.85 0.00 -1.73% 36.80 11 36.85 6 24.57
2022-07-14 8926 387000 250 14220950 36.85 36.90 36.55 36.80 0.05 -0.14% 36.80 4 36.85 17 24.53
2022-07-15 8926 438000 253 16062200 36.80 36.85 36.55 36.55 0.25 -0.68% 36.55 22 36.60 1 24.37
2022-07-18 8926 525000 360 19136950 36.35 36.65 36.35 36.40 0.15 -0.41% 36.35 66 36.40 3 24.27
2022-07-19 8926 274000 172 9980450 36.30 36.60 36.30 36.45 0.05 0.14% 36.40 18 36.45 24 24.30
2022-07-20 8926 394000 278 14364550 36.45 36.60 36.35 36.40 0.05 -0.14% 36.40 1 36.45 8 24.27
2022-07-21 8926 262000 149 9547950 36.35 36.55 36.35 36.45 0.05 0.14% 36.45 3 36.50 99 24.30
2022-07-22 8926 280493 287 10210744 36.40 36.60 36.35 36.50 0.05 0.14% 36.45 6 36.50 2 24.33
2022-07-25 8926 267000 147 9740650 36.60 36.70 36.35 36.70 0.20 0.55% 36.65 2 36.70 24 24.47
2022-07-26 8926 148000 99 5426900 36.65 36.75 36.60 36.70 0.00 0% 36.65 3 36.70 39 24.47
2022-07-27 8926 247000 182 9088600 36.70 36.95 36.65 36.85 0.15 0.41% 36.80 13 36.85 1 24.57
2022-07-28 8926 492000 295 18302500 36.85 37.40 36.85 37.25 0.40 1.09% 37.20 11 37.30 28 24.83
2022-07-29 8926 506000 201 18877000 37.30 37.45 37.20 37.25 0.00 0% 37.25 3 37.35 1 24.83
2022-08-01 8926 333000 183 12455650 37.25 37.50 37.20 37.50 0.25 0.67% 37.45 1 37.50 7 25.00
2022-08-02 8926 386000 221 14425150 37.20 37.50 37.20 37.50 0.00 0% 37.45 9 37.50 15 25.00
2022-08-03 8926 254000 164 9524700 37.55 37.65 37.35 37.50 0.00 0% 37.45 7 37.50 8 25.00
2022-08-04 8926 441000 262 16518200 37.50 37.60 37.20 37.50 0.00 0% 37.40 2 37.50 5 25.00
2022-08-05 8926 627738 300 23575651 37.50 37.70 37.40 37.60 0.10 0.27% 37.55 6 37.60 2 25.07
2022-08-08 8926 630000 298 23769600 37.70 37.90 37.50 37.90 0.30 0.8% 37.85 1 37.90 75 25.27
2022-08-09 8926 449000 275 16859400 37.90 37.90 37.45 37.45 0.45 -1.19% 37.45 32 37.50 1 24.97
2022-08-10 8926 442329 362 16492942 37.40 37.45 37.15 37.40 0.05 -0.13% 37.35 29 37.40 8 24.93
2022-08-11 8926 236000 165 8804150 37.50 37.50 37.25 37.35 0.05 -0.13% 37.30 5 37.35 7 24.90
2022-08-12 8926 1058000 613 39216950 37.10 37.25 36.95 37.05 0.30 -0.8% 37.05 7 37.10 31 24.70
2022-08-15 8926 954000 486 35305350 37.00 37.20 36.75 37.20 0.15 0.4% 37.15 18 37.20 4 46.50
2022-08-16 8926 451000 222 16770450 37.30 37.30 37.05 37.30 0.10 0.27% 37.20 3 37.30 10 46.62
2022-08-17 8926 405000 216 15108400 37.20 37.40 37.20 37.30 0.00 0% 37.25 4 37.30 2 46.62
2022-08-18 8926 1108000 691 41915050 37.30 38.30 37.25 37.95 0.65 1.74% 37.90 7 37.95 38 47.44
2022-08-19 8926 531000 331 20156700 38.00 38.15 37.80 37.95 0.00 0% 37.95 13 38.00 50 47.44
2022-08-22 8926 574840 358 21821388 37.85 38.15 37.60 37.95 0.00 0% 37.95 11 38.00 6 47.44
2022-08-23 8926 1014000 495 38750600 37.95 38.30 37.95 38.15 0.20 0.53% 38.10 11 38.15 16 47.69
2022-08-24 8926 2776000 1361 107635750 38.15 39.15 38.15 39.15 1.00 2.62% 39.05 13 39.15 53 48.94
2022-08-25 8926 2452000 1124 95949200 39.20 39.30 38.85 39.15 0.00 0% 39.10 12 39.15 3 48.94
2022-08-26 8926 3940000 2033 148143600 38.65 38.65 37.10 37.70 1.45 -3.7% 37.65 13 37.70 24 47.12
2022-08-29 8926 1204000 552 44885300 37.15 37.50 37.15 37.30 0.40 -1.06% 37.30 37 37.35 15 46.62
2022-08-30 8926 817000 406 30467350 37.30 37.65 37.20 37.30 0.00 0% 37.30 3 37.35 2 46.62
2022-08-31 8926 1231000 594 45671500 37.10 37.30 37.00 37.15 0.15 -0.4% 37.15 13 37.20 6 46.44
2022-09-01 8926 937419 518 34740435 37.10 37.25 36.90 37.15 0.00 0% 37.10 4 37.15 7 46.44
2022-09-02 8926 351000 225 13021900 37.00 37.20 37.00 37.05 0.10 -0.27% 37.05 54 37.10 13 46.31
2022-09-05 8926 496000 202 18398200 37.05 37.20 36.95 37.20 0.15 0.4% 37.15 2 37.20 24 46.50
2022-09-06 8926 309000 142 11476000 37.20 37.25 37.00 37.15 0.05 -0.13% 37.15 1 37.20 21 46.44
2022-09-07 8926 716000 390 26618250 37.00 37.35 37.00 37.25 0.10 0.27% 37.15 11 37.25 1 46.56
2022-09-08 8926 554000 244 20744000 37.25 37.60 37.15 37.50 0.25 0.67% 37.50 8 37.55 19 46.88
2022-09-12 8926 439000 145 16407000 37.50 37.50 37.25 37.35 0.15 -0.4% 37.35 3 37.40 7 46.69
2022-09-13 8926 348000 166 13026150 37.35 37.55 37.30 37.30 0.05 -0.13% 37.30 20 37.40 3 46.62
2022-09-14 8926 404000 185 15015400 37.00 37.35 37.00 37.15 0.15 -0.4% 37.15 16 37.20 4 46.44
2022-09-15 8926 250000 111 9308400 37.15 37.35 37.15 37.20 0.05 0.13% 37.20 10 37.30 8 46.50
2022-09-16 8926 310000 179 11499850 37.15 37.20 37.00 37.15 0.05 -0.13% 37.10 5 37.15 15 46.44
2022-09-19 8926 217392 136 8061807 37.15 37.20 37.05 37.10 0.05 -0.13% 37.10 8 37.15 1 46.38
2022-09-20 8926 210000 111 7787800 37.10 37.15 37.00 37.10 0.00 0% 37.05 14 37.10 17 46.38
2022-09-21 8926 491000 355 18153050 37.05 37.10 36.90 36.90 0.20 -0.54% 36.90 55 36.95 1 46.12
2022-09-22 8926 690000 429 25438100 36.90 37.20 36.70 37.05 0.15 0.41% 37.00 1 37.05 5 46.31
2022-09-23 8926 583000 400 21449550 37.05 37.10 36.65 36.75 0.30 -0.81% 36.70 22 36.75 9 45.94
2022-09-26 8926 1464000 907 52804650 36.60 36.60 35.85 35.90 0.85 -2.31% 35.90 3 36.15 11 44.88
2022-09-27 8926 552000 349 19828250 35.95 36.50 35.80 35.85 0.05 -0.14% 35.85 1 35.95 33 44.81
2022-09-28 8926 730000 487 25784800 35.85 36.00 35.05 35.05 0.80 -2.23% 35.05 1 35.10 3 43.81
2022-09-29 8926 611000 414 21416650 35.05 35.20 35.00 35.05 0.00 0% 35.00 7 35.05 6 43.81
2022-09-30 8926 942000 573 32377050 34.95 34.95 34.20 34.35 0.70 -2% 34.35 21 34.40 1 42.94
2022-10-03 8926 1298000 716 43390000 34.00 34.00 33.00 33.80 0.55 -1.6% 33.80 1 33.85 11 42.25
2022-10-04 8926 362949 281 12304789 34.00 34.20 33.70 33.95 0.15 0.44% 33.95 4 34.00 19 42.44
2022-10-05 8926 484000 355 16387800 34.20 34.20 33.70 33.70 0.25 -0.74% 33.70 13 33.75 2 42.12
2022-10-06 8926 529000 373 17799250 33.85 33.85 33.55 33.70 0.00 0% 33.60 29 33.70 15 42.12
2022-10-07 8926 785000 524 26047400 33.65 33.65 33.05 33.10 0.60 -1.78% 33.05 81 33.10 16 41.38
2022-10-11 8926 2534000 1478 79290150 32.80 32.80 30.80 31.05 2.05 -6.19% 31.05 4 31.10 2 38.81
2022-10-12 8926 1528000 743 46801650 31.05 31.20 30.10 30.85 0.20 -0.64% 30.80 15 30.90 10 38.56
2022-10-13 8926 2242000 1282 66662650 30.80 30.90 29.20 29.20 1.65 -5.35% 29.15 20 29.20 7 36.50
2022-10-14 8926 2200000 885 64662300 29.60 30.00 29.10 29.35 0.15 0.51% 29.30 11 29.35 16 36.69
2022-10-17 8926 1046000 710 30168750 29.30 29.55 28.40 29.45 0.10 0.34% 29.45 5 29.50 25 36.81
2022-10-18 8926 721000 464 21326550 29.50 30.05 29.05 29.95 0.50 1.7% 29.90 1 29.95 2 37.44
2022-10-19 8926 579000 398 17227050 29.95 29.95 29.50 29.50 0.45 -1.5% 29.50 33 29.55 5 36.88
2022-10-20 8926 3386000 1453 97073400 29.40 29.40 28.25 28.95 0.55 -1.86% 28.95 158 29.00 4 36.19
2022-10-21 8926 590000 363 17141050 28.95 29.40 28.60 28.95 0.00 0% 28.95 8 29.00 10 36.19
2022-10-24 8926 409000 281 11856300 29.05 29.25 28.80 28.85 0.10 -0.35% 28.85 1 28.90 8 36.06
2022-10-25 8926 474000 382 13694750 29.05 29.20 28.70 28.75 0.10 -0.35% 28.75 1 28.80 4 35.94
2022-10-26 8926 577000 327 16681100 28.80 29.25 28.60 29.00 0.25 0.87% 28.95 10 29.00 13 36.25
2022-10-27 8926 310000 202 9063450 29.25 29.35 29.05 29.35 0.35 1.21% 29.30 15 29.35 4 36.69
2022-10-28 8926 251231 229 7360759 29.35 29.40 29.15 29.25 0.10 -0.34% 29.20 3 29.25 5 36.56
2022-10-31 8926 318000 241 9335150 29.30 29.50 29.20 29.25 0.00 0% 29.20 11 29.25 7 36.56
2022-11-01 8926 231000 150 6748550 29.25 29.45 29.05 29.15 0.10 -0.34% 29.15 2 29.20 1 36.44
2022-11-02 8926 237000 177 6950150 29.15 29.40 29.15 29.35 0.20 0.69% 29.30 6 29.35 2 36.69
2022-11-03 8926 236000 195 6879900 29.35 29.35 29.05 29.15 0.20 -0.68% 29.15 1 29.25 10 36.44
2022-11-04 8926 304000 250 8790550 29.00 29.05 28.75 29.05 0.10 -0.34% 29.00 8 29.05 4 36.31
2022-11-07 8926 489000 352 14244150 29.10 29.30 29.05 29.25 0.20 0.69% 29.20 6 29.25 22 36.56
2022-11-08 8926 483000 311 14283400 29.30 29.70 29.30 29.65 0.40 1.37% 29.60 7 29.65 5 37.06
2022-11-09 8926 1090000 728 32889700 29.70 30.40 29.70 30.25 0.60 2.02% 30.25 5 30.30 33 37.81
2022-11-10 8926 1188002 1057 35258300 30.20 30.20 29.30 29.50 0.75 -2.48% 29.50 2 29.55 13 36.88
2022-11-11 8926 1821000 1120 53024800 29.05 29.30 28.80 29.30 0.20 -0.68% 29.25 19 29.30 11 36.62
2022-11-14 8926 1232000 743 35776650 29.05 29.15 28.90 29.15 0.15 -0.51% 29.15 35 29.20 65 33.51
2022-11-15 8926 615000 384 17942900 29.00 29.40 29.00 29.40 0.25 0.86% 29.35 8 29.40 14 33.79
2022-11-16 8926 900000 623 26692600 29.40 29.90 29.35 29.65 0.25 0.85% 29.65 27 29.70 1 34.08
2022-11-17 8926 1167000 613 35298850 29.65 30.60 29.65 30.60 0.95 3.2% 30.55 21 30.60 34 35.17
2022-11-18 8926 1783000 1045 55346250 30.65 31.50 30.60 31.15 0.55 1.8% 31.00 37 31.15 3 35.80
2022-11-21 8926 1543000 882 48406000 31.20 32.05 30.60 31.85 0.70 2.25% 31.85 18 31.90 47 36.61
2022-11-22 8926 11310000 3685 395750000 35.00 35.00 34.50 35.00 3.15 9.89% 35.00 877 0.00 0 40.23
2022-11-23 8926 12601000 6481 445464050 35.35 36.55 34.75 35.10 0.10 0.29% 35.10 13 35.15 22 40.34
2022-11-24 8926 3721000 1893 127850900 35.10 35.10 33.80 34.05 1.05 -2.99% 34.05 21 34.10 1 39.14
2022-11-25 8926 1804000 1144 60937150 34.15 34.50 33.45 33.50 0.55 -1.62% 33.50 33 33.55 3 38.51
2022-11-28 8926 1466000 981 48343350 33.20 33.60 32.70 33.00 0.50 -1.49% 32.85 27 33.00 27 37.93
2022-11-29 8926 1471000 872 47515600 32.20 32.55 32.15 32.30 0.70 -2.12% 32.30 2 32.35 1 37.13
2022-11-30 8926 1341000 844 43349950 32.35 32.80 32.10 32.10 0.20 -0.62% 32.10 81 32.40 13 36.90
2022-12-01 8926 1160000 716 37662600 32.45 32.80 32.30 32.40 0.30 0.93% 32.35 23 32.40 2 37.24
2022-12-02 8926 1014000 661 32838450 32.45 32.75 32.20 32.40 0.00 0% 32.35 7 32.40 3 37.24
2022-12-05 8926 1060000 647 34399750 32.30 32.70 32.25 32.70 0.30 0.93% 32.65 16 32.70 13 37.59
2022-12-06 8926 800000 546 25859800 32.70 32.70 32.10 32.10 0.60 -1.83% 32.10 9 32.15 5 36.90
2022-12-07 8926 1269000 812 40405150 32.10 32.30 31.55 31.80 0.30 -0.93% 31.75 13 31.80 12 36.55
2022-12-08 8926 691000 438 22095850 32.15 32.15 31.80 31.90 0.10 0.31% 31.90 24 32.00 10 36.67
2022-12-09 8926 1041000 658 33870050 32.00 33.00 32.00 32.50 0.60 1.88% 32.45 3 32.50 6 37.36
2022-12-12 8926 902000 549 29498350 32.85 33.20 32.50 32.55 0.05 0.15% 32.55 8 32.60 46 37.41
2022-12-13 8926 1930152 1197 51958023 27.00 27.10 26.75 26.95 0.05 -17.2% 26.90 7 26.95 33 13.75
2022-12-14 8926 608000 427 19843750 32.75 32.80 32.45 32.55 0.00 20.78% 32.55 22 32.60 19 37.41
2022-12-15 8926 432000 290 14052050 32.55 32.70 32.45 32.50 0.05 -0.15% 32.50 32 32.55 4 37.36
2022-12-16 8926 781000 535 25304150 32.50 32.75 32.20 32.35 0.15 -0.46% 32.30 27 32.35 28 37.18
2022-12-19 8926 290000 181 9386050 32.20 32.60 32.20 32.40 0.05 0.15% 32.35 16 32.40 27 37.24
2022-12-20 8926 825000 581 26395100 32.20 32.45 31.70 31.70 0.70 -2.16% 31.70 64 31.75 9 36.44
2022-12-21 8926 337000 267 10746750 31.80 32.20 31.75 31.85 0.15 0.47% 31.85 1 31.90 25 36.61
2022-12-22 8926 558000 379 17982050 31.90 32.50 31.85 32.35 0.50 1.57% 32.30 9 32.35 10 37.18
2022-12-23 8926 350000 271 11234900 32.30 32.30 31.90 32.20 0.15 -0.46% 32.20 1 32.25 13 37.01
2022-12-26 8926 550000 352 17927750 32.25 32.80 32.25 32.65 0.45 1.4% 32.65 2 32.70 29 37.53
2022-12-27 8926 233000 197 7617150 32.90 32.90 32.55 32.65 0.00 0% 32.65 4 32.70 8 37.53
2022-12-28 8926 328000 291 10704100 32.70 32.80 32.50 32.55 0.10 -0.31% 32.50 14 32.60 3 37.41
2022-12-29 8926 538000 404 17337600 32.65 32.65 32.00 32.30 0.25 -0.77% 32.30 4 32.35 1 37.13
2022-12-30 8926 337000 183 10941000 32.65 32.65 32.35 32.45 0.15 0.46% 32.45 9 32.50 7 37.30