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　　32.55
0
0%		32.95
0.4
1.23%		32.90
-0.05
-0.15%		33.00
0.1
0.3%		 　33.10
0.1
0.3%		33.10
0
0%		33.50
0.4
1.21%		34.05
0.55
1.64%		33.85
-0.2
-0.59%		 　33.60
-0.25
-0.74%		33.65
0.05
0.15%		 　　　　　　　　　　　33.75
0.1
0.3%		34.50
0.75
2.22%		33.43
2 月34.70
0.2
0.58%		35.15
0.45
1.3%		35.45
0.3
0.85%		 　35.75
0.3
0.85%		35.65
-0.1
-0.28%		35.90
0.25
0.7%		35.90
0
0%		36.00
0.1
0.28%		 　35.95
-0.05
-0.14%		36.00
0.05
0.14%		36.20
0.2
0.56%		36.20
0
0%		36.05
-0.15
-0.41%		 　36.15
0.1
0.28%		36.15
0
0%		36.20
0.05
0.14%		36.30
0.1
0.28%		36.75
0.45
1.24%		 36.13
3 月　36.75
0
0%		37.20
0.45
1.22%		 　37.35
0.15
0.4%		37.65
0.3
0.8%		37.50
-0.15
-0.4%		37.65
0.15
0.4%		36.90
-0.75
-1.99%		 　37.65
0.75
2.03%		38.95
1.3
3.45%		39.30
0.35
0.9%		38.60
-0.7
-1.78%		39.75
1.15
2.98%		 　40.65
0.9
2.26%		43.20
2.55
6.27%		43.55
0.35
0.81%		43.10
-0.45
-1.03%		43.90
0.8
1.86%		 　43.75
-0.15
-0.34%		43.30
-0.45
-1.03%		43.85
0.55
1.27%		43.05
-0.8
-1.82%		42.55
-0.5
-1.16%		40.21
4 月 　　　　43.30
0.75
1.76%		43.65
0.35
0.81%		 　43.45
-0.2
-0.46%		43.55
0.1
0.23%		45.90
2.35
5.4%		44.90
-1
-2.18%		45.20
0.3
0.67%		 　49.15
3.95
8.74%		50.40
1.25
2.54%		48.80
-1.6
-3.17%		48.55
-0.25
-0.51%		48.35
-0.2
-0.41%		 　48.95
0.6
1.24%		48.20
-0.75
-1.53%		48.45
0.25
0.52%		47.85
-0.6
-1.24%		48.50
0.65
1.36%		 47.1
5 月　49.50
1
2.06%		48.95
-0.55
-1.11%		50.00
1.05
2.15%		49.35
-0.65
-1.3%		 　51.70
2.35
4.76%		49.75
-1.95
-3.77%		49.50
-0.25
-0.5%		49.40
-0.1
-0.2%		49.60
0.2
0.4%		 　49.05
-0.55
-1.11%		49.40
0.35
0.71%		50.30
0.9
1.82%		51.30
1
1.99%		50.90
-0.4
-0.78%		 　52.20
1.3
2.55%		52.20
0
0%		52.10
-0.1
-0.19%		51.90
-0.2
-0.38%		50.50
-1.4
-2.7%		 　51.00
0.5
0.99%		49.60
-1.4
-2.75%		50.50
0.9
1.81%		50.49
6 月49.65
-0.85
-1.68%		50.10
0.45
0.91%		 　49.90
-0.2
-0.4%		49.30
-0.6
-1.2%		49.30
0
0%		49.20
-0.1
-0.2%		50.20
1
2.03%		 　53.60
3.4
6.77%		54.50
0.9
1.68%		55.40
0.9
1.65%		55.70
0.3
0.54%		54.90
-0.8
-1.44%		 　54.10
-0.8
-1.46%		54.90
0.8
1.48%		56.10
1.2
2.19%		 　　　56.90
0.8
1.43%		54.90
-2
-3.51%		54.60
-0.3
-0.55%		54.70
0.1
0.18%		55.20
0.5
0.91%		 53.29
7 月　　54.60
-0.6
-1.09%		54.10
-0.5
-0.92%		53.90
-0.2
-0.37%		52.40
-1.5
-2.78%		52.50
0.1
0.19%		 　53.50
1
1.9%		52.60
-0.9
-1.68%		51.90
-0.7
-1.33%		52.00
0.1
0.19%		52.50
0.5
0.96%		 　　53.60
1.1
2.1%		52.20
-1.4
-2.61%		53.70
1.5
2.87%		49.90
-3.8
-7.08%		 　51.80
1.9
3.81%		53.10
1.3
2.51%		 50.90
-2.2
-4.14%		52.00
1.1
2.16%		 51.40
-0.6
-1.15%		52.45
8 月50.60
-0.8
-1.56%		49.25
-1.35
-2.67%		 49.50
0.25
0.51%		 　49.45
-0.05
-0.1%		48.35
-1.1
-2.22%		47.05
-1.3
-2.69%		45.05
-2
-4.25%		44.20
-0.85
-1.89%		 　43.00
-1.2
-2.71%		43.55
0.55
1.28%		42.70
-0.85
-1.95%		43.40
0.7
1.64%		42.90
-0.5
-1.15%		 　42.90
0
0%		42.40
-0.5
-1.17%		42.20
-0.2
-0.47%		42.40
0.2
0.47%		42.80
0.4
0.94%		 　43.00
0.2
0.47%		43.10
0.1
0.23%		43.50
0.4
0.93%		43.05
-0.45
-1.03%		44.9
9 月43.15
0.1
0.23%		 　43.40
0.25
0.58%		44.30
0.9
2.07%		43.90
-0.4
-0.9%		43.25
-0.65
-1.48%		43.10
-0.15
-0.35%		 　42.15
-0.95
-2.2%		42.15
0
0%		42.20
0.05
0.12%		42.35
0.15
0.36%		43.05
0.7
1.65%		 　42.50
-0.55
-1.28%		42.00
-0.5
-1.18%		41.35
-0.65
-1.55%		41.10
-0.25
-0.6%		41.35
0.25
0.61%		 　41.45
0.1
0.24%		41.55
0.1
0.24%		41.20
-0.35
-0.84%		41.35
0.15
0.36%		 42.24
10 月　41.35
0
0%		40.15
-1.2
-2.9%		40.05
-0.1
-0.25%		40.30
0.25
0.62%		39.95
-0.35
-0.87%		 　　　40.80
0.85
2.13%		40.65
-0.15
-0.37%		40.35
-0.3
-0.74%		 　40.15
-0.2
-0.5%		39.95
-0.2
-0.5%		39.30
-0.65
-1.63%		39.40
0.1
0.25%		39.25
-0.15
-0.38%		 　39.70
0.45
1.15%		39.85
0.15
0.38%		40.30
0.45
1.13%		39.75
-0.55
-1.36%		39.65
-0.1
-0.25%		 　40.00
0.35
0.88%		39.50
-0.5
-1.25%		40.04
11 月39.80
0.3
0.76%		40.20
0.4
1.01%		40.80
0.6
1.49%		 　41.15
0.35
0.86%		40.80
-0.35
-0.85%		41.20
0.4
0.98%		40.65
-0.55
-1.33%		39.50
-1.15
-2.83%		 　39.10
-0.4
-1.01%		39.05
-0.05
-0.13%		39.70
0.65
1.66%		39.60
-0.1
-0.25%		40.15
0.55
1.39%		 　40.05
-0.1
-0.25%		40.35
0.3
0.75%		40.15
-0.2
-0.5%		40.50
0.35
0.87%		40.55
0.05
0.12%		 　40.25
-0.3
-0.74%		40.50
0.25
0.62%		40.10
-0.4
-0.99%		40.00
-0.1
-0.25%		 40.19
12 月40.35
0.35
0.88%		 　40.35
0
0%		40.80
0.45
1.12%		40.40
-0.4
-0.98%		40.50
0.1
0.25%		40.60
0.1
0.25%		 　40.20
-0.4
-0.99%		40.00
-0.2
-0.5%		39.70
-0.3
-0.75%		39.80
0.1
0.25%		40.05
0.25
0.63%		 　39.90
-0.15
-0.37%		39.60
-0.3
-0.75%		39.70
0.1
0.25%		39.80
0.1
0.25%		39.60
-0.2
-0.5%		 　39.85
0.25
0.63%		40.15
0.3
0.75%		40.15
0
0%		40.35
0.2
0.5%		40.25
-0.1
-0.25%		　　40.1

說明:最高漲幅:8.74%最低跌幅:-7.08% 最高價:56.90最低價:32.55平均價:43.6,灰色底表示週末,漲151天(94.9)元,跌124天(-71.25)元,平盤25天
9%=2,7%=2,6%=1,5%=3,4%=2,3%=7,2%=32,1%=63,0%=64,-0%=1,-1%=5,-2%=11,-3%=15,-4%=34,-5%=58,

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
2023-01-03 8926 267000 195 8659100 32.50 32.60 32.20 32.55 0.10 0% 32.50 8 32.55 5 37.41
2023-01-04 8926 473000 375 15536900 32.55 32.95 32.55 32.95 0.40 1.23% 32.90 3 32.95 27 37.87
2023-01-05 8926 370000 295 12205400 33.00 33.20 32.85 32.90 0.05 -0.15% 32.90 5 32.95 11 37.82
2023-01-06 8926 395000 298 13028300 32.90 33.10 32.80 33.00 0.10 0.3% 32.90 5 33.00 20 37.93
2023-01-09 8926 324000 249 10706400 33.15 33.15 33.00 33.10 0.10 0.3% 33.05 4 33.10 8 38.05
2023-01-10 8926 317000 223 10484950 33.20 33.20 33.00 33.10 0.00 0% 33.05 5 33.10 13 38.05
2023-01-11 8926 706000 441 23666150 33.25 33.70 33.25 33.50 0.40 1.21% 33.50 19 33.55 12 38.51
2023-01-12 8926 941000 586 31891850 33.50 34.15 33.50 34.05 0.55 1.64% 34.05 7 34.10 5 39.14
2023-01-13 8926 647000 432 21989200 34.35 34.40 33.70 33.85 0.20 -0.59% 33.80 27 33.85 9 38.91
2023-01-16 8926 435000 272 14640150 33.95 33.95 33.50 33.60 0.25 -0.74% 33.60 11 33.70 15 38.62
2023-01-17 8926 317000 211 10645350 33.80 33.80 33.50 33.65 0.05 0.15% 33.60 2 33.65 14 38.68
2023-01-30 8926 683000 407 23149150 33.85 34.10 33.60 33.75 0.10 0.3% 33.75 3 33.85 7 38.79
2023-01-31 8926 1213000 693 41712950 33.80 34.95 33.80 34.50 0.75 2.22% 34.45 10 34.50 6 39.66
2023-02-01 8926 557000 379 19360800 34.60 34.95 34.60 34.70 0.20 0.58% 34.65 10 34.70 18 39.89
2023-02-02 8926 1641000 853 57849250 34.90 35.90 34.90 35.15 0.45 1.3% 35.10 8 35.15 5 40.40
2023-02-03 8926 1125000 677 39704850 35.10 35.50 34.85 35.45 0.30 0.85% 35.45 7 35.50 136 40.75
2023-02-06 8926 1056000 595 37716800 35.40 35.85 35.40 35.75 0.30 0.85% 35.75 12 35.80 9 41.09
2023-02-07 8926 670000 439 23928850 35.85 35.90 35.60 35.65 0.10 -0.28% 35.60 34 35.65 2 40.98
2023-02-08 8926 582000 413 20837700 35.65 35.90 35.60 35.90 0.25 0.7% 35.85 10 35.90 56 41.26
2023-02-09 8926 529000 335 18963100 35.80 35.95 35.70 35.90 0.00 0% 35.85 4 35.90 7 41.26
2023-02-10 8926 716000 433 25779550 35.95 36.20 35.80 36.00 0.10 0.28% 36.00 52 36.05 14 41.38
2023-02-13 8926 488000 276 17502150 36.00 36.10 35.60 35.95 0.05 -0.14% 35.90 2 35.95 3 41.32
2023-02-14 8926 403000 214 14490700 36.00 36.00 35.90 36.00 0.05 0.14% 36.00 3 36.05 15 41.38
2023-02-15 8926 1002000 656 36551400 36.00 37.05 35.90 36.20 0.20 0.56% 36.15 5 36.20 15 41.61
2023-02-16 8926 685000 372 24736850 36.20 36.40 36.00 36.20 0.00 0% 36.15 13 36.20 16 41.61
2023-02-17 8926 392000 260 14127700 36.20 36.20 36.00 36.05 0.15 -0.41% 36.05 1 36.10 16 41.44
2023-02-20 8926 352000 226 12713100 36.10 36.20 36.05 36.15 0.10 0.28% 36.10 12 36.15 6 41.55
2023-02-21 8926 334000 216 12082150 36.10 36.35 36.05 36.15 0.00 0% 36.15 11 36.20 6 41.55
2023-02-22 8926 503000 313 18119950 36.15 36.20 35.90 36.20 0.05 0.14% 36.15 8 36.25 26 41.61
2023-02-23 8926 313000 231 11371750 36.20 36.45 36.20 36.30 0.10 0.28% 36.30 9 36.35 15 41.72
2023-02-24 8926 809000 465 29610950 36.35 36.90 36.20 36.75 0.45 1.24% 36.70 11 36.75 12 42.24
2023-03-02 8926 570000 369 20948950 37.00 37.10 36.60 36.75 0.15 0% 36.75 4 36.80 4 42.24
2023-03-03 8926 767000 366 28403450 36.75 37.20 36.75 37.20 0.45 1.22% 37.15 1 37.20 39 42.76
2023-03-06 8926 811000 402 30291100 37.50 37.55 37.20 37.35 0.15 0.4% 37.35 6 37.40 27 42.93
2023-03-07 8926 978000 568 36691850 37.35 37.90 37.10 37.65 0.30 0.8% 37.60 16 37.65 22 43.28
2023-03-08 8926 778000 472 29107900 37.60 37.60 37.25 37.50 0.15 -0.4% 37.45 10 37.50 6 43.10
2023-03-09 8926 759000 367 28485150 37.65 37.70 37.25 37.65 0.15 0.4% 37.65 13 37.70 49 43.28
2023-03-10 8926 1164000 669 43088700 37.60 37.60 36.75 36.90 0.75 -1.99% 36.90 27 36.95 92 42.41
2023-03-13 8926 3871000 1900 146716550 37.60 38.50 37.30 37.65 0.75 2.03% 37.65 11 37.70 41 43.28
2023-03-14 8926 3393000 1934 131299850 37.80 39.30 37.70 38.95 1.30 3.45% 38.95 22 39.00 187 44.77
2023-03-15 8926 4139000 2494 163620000 39.50 39.90 39.10 39.30 0.35 0.9% 39.30 62 39.35 5 25.52
2023-03-16 8926 2096000 1228 81114850 39.30 39.30 38.30 38.60 0.70 -1.78% 38.60 7 38.65 19 25.06
2023-03-17 8926 2527000 1361 99790100 38.85 39.85 38.85 39.75 1.15 2.98% 39.70 13 39.75 42 25.81
2023-03-20 8926 7373000 3762 301410600 40.00 41.90 40.00 40.65 0.90 2.26% 40.60 13 40.65 36 26.40
2023-03-21 8926 15381000 6876 659001700 41.00 43.90 40.70 43.20 2.55 6.27% 43.15 26 43.20 5 28.05
2023-03-22 8926 7346000 3802 319333000 43.50 43.90 43.00 43.55 0.35 0.81% 43.50 35 43.55 28 28.28
2023-03-23 8926 5576000 3191 239830800 43.10 43.70 42.60 43.10 0.45 -1.03% 43.05 76 43.10 48 27.99
2023-03-24 8926 7033000 3725 309399950 43.10 44.75 43.05 43.90 0.80 1.86% 43.90 19 43.95 30 28.51
2023-03-27 8926 5142000 2503 225973650 43.70 44.65 43.15 43.75 0.15 -0.34% 43.70 5 43.75 49 28.41
2023-03-28 8926 4012000 2249 176531450 44.20 44.70 43.30 43.30 0.45 -1.03% 43.30 51 43.35 45 28.12
2023-03-29 8926 4548000 2753 199796400 43.00 44.50 43.00 43.85 0.55 1.27% 43.85 12 43.90 3 28.47
2023-03-30 8926 4371000 2604 189122450 43.85 44.20 42.80 43.05 0.80 -1.82% 43.00 6 43.05 29 27.95
2023-03-31 8926 2760000 1564 117767050 43.00 43.30 42.40 42.55 0.50 -1.16% 42.55 12 42.60 30 27.63
2023-04-06 8926 2360000 1216 101637500 42.50 43.40 42.45 43.30 0.75 1.76% 43.25 21 43.30 17 28.12
2023-04-07 8926 2591000 1396 113373100 43.20 44.10 43.20 43.65 0.35 0.81% 43.65 114 43.70 18 28.34
2023-04-10 8926 4421000 2101 192255400 43.80 44.30 42.85 43.45 0.20 -0.46% 43.40 13 43.45 11 28.21
2023-04-11 8926 1707000 971 74425900 43.30 43.85 43.30 43.55 0.10 0.23% 43.55 28 43.60 17 28.28
2023-04-12 8926 14331000 7521 650605000 43.90 46.60 43.75 45.90 2.35 5.4% 45.90 57 45.95 47 29.81
2023-04-13 8926 6275000 3796 282881300 46.00 46.00 44.45 44.90 1.00 -2.18% 44.85 80 44.90 42 29.16
2023-04-14 8926 3888000 2135 175982900 45.10 45.55 45.00 45.20 0.30 0.67% 45.20 41 45.25 20 29.35
2023-04-17 8926 11496000 6588 555601300 45.50 49.60 45.50 49.15 3.95 8.74% 49.10 40 49.15 39 31.92
2023-04-18 8926 14177000 7982 721454850 50.50 53.00 49.15 50.40 1.25 2.54% 50.30 72 50.40 15 32.73
2023-04-19 8926 7348000 4400 356869700 48.00 49.25 47.55 48.80 0.00 -3.17% 48.80 15 48.85 21 31.69
2023-04-20 8926 4523000 2793 220437850 49.80 49.80 48.05 48.55 0.25 -0.51% 48.55 36 48.60 12 31.53
2023-04-21 8926 7749000 4194 380627300 48.75 50.50 48.20 48.35 0.20 -0.41% 48.35 83 48.40 4 31.40
2023-04-24 8926 4687000 2432 229617350 49.00 49.35 48.65 48.95 0.60 1.24% 48.90 13 48.95 4 31.79
2023-04-25 8926 4543000 2774 219794750 49.50 49.55 47.75 48.20 0.75 -1.53% 48.05 1 48.20 5 31.30
2023-04-26 8926 2393000 1526 115680650 47.75 48.70 47.75 48.45 0.25 0.52% 48.45 7 48.50 28 31.46
2023-04-27 8926 1781000 1175 85830600 48.45 48.75 47.85 47.85 0.60 -1.24% 47.85 80 47.90 1 31.07
2023-04-28 8926 2043000 1125 98768050 48.80 48.80 48.00 48.50 0.65 1.36% 48.45 27 48.50 13 31.49
2023-05-02 8926 2540000 1400 124464800 48.75 49.50 48.25 49.50 1.00 2.06% 49.45 55 49.50 28 32.14
2023-05-03 8926 1551000 956 76180850 49.50 49.50 48.90 48.95 0.55 -1.11% 48.95 28 49.00 19 31.79
2023-05-04 8926 3275000 1846 162827100 49.15 50.40 48.65 50.00 1.05 2.15% 50.00 12 50.10 47 32.47
2023-05-05 8926 2722000 1759 134453000 50.40 50.50 48.95 49.35 0.65 -1.3% 49.35 58 49.40 8 32.05
2023-05-08 8926 11169000 5935 577402900 50.00 52.80 50.00 51.70 2.35 4.76% 51.70 44 51.80 8 33.57
2023-05-09 8926 6834000 3979 342059900 51.40 52.10 49.10 49.75 1.95 -3.77% 49.70 69 49.75 21 32.31
2023-05-10 8926 3328000 1898 163490300 49.40 49.75 48.65 49.50 0.25 -0.5% 49.50 142 49.55 8 32.14
2023-05-11 8926 4011000 2260 198076500 51.00 51.00 48.65 49.40 0.10 -0.2% 49.35 7 49.40 38 32.08
2023-05-12 8926 1921000 1249 95190600 49.45 49.90 49.10 49.60 0.20 0.4% 49.60 20 49.65 11 22.44
2023-05-15 8926 1554000 943 76602500 49.60 49.85 48.95 49.05 0.55 -1.11% 49.00 27 49.10 4 22.19
2023-05-16 8926 2106000 1306 104702550 49.50 50.20 49.40 49.40 0.35 0.71% 49.40 23 49.45 41 22.35
2023-05-17 8926 3485081 2329 174172555 49.50 50.50 49.35 50.30 0.90 1.82% 50.20 45 50.30 39 22.76
2023-05-18 8926 5289000 2847 271448700 50.70 52.00 50.60 51.30 1.00 1.99% 51.30 2 51.40 16 23.21
2023-05-19 8926 7369000 3981 383669500 51.90 53.40 50.70 50.90 0.40 -0.78% 50.80 101 50.90 10 23.03
2023-05-22 8926 3439000 1915 178858400 51.20 52.50 50.90 52.20 1.30 2.55% 52.20 6 52.30 78 23.62
2023-05-23 8926 2540000 1515 132716000 52.90 52.90 51.60 52.20 0.00 0% 52.10 40 52.20 32 23.62
2023-05-24 8926 2137000 1255 111078300 52.20 52.30 51.70 52.10 0.10 -0.19% 52.00 50 52.10 26 23.57
2023-05-25 8926 2208000 1198 114814000 51.90 52.40 51.60 51.90 0.20 -0.38% 51.90 80 52.00 57 23.48
2023-05-26 8926 4478000 2705 227782300 52.20 52.20 50.40 50.50 1.40 -2.7% 50.40 164 50.60 10 22.85
2023-05-29 8926 3355000 2043 171553300 50.80 52.00 50.60 51.00 0.50 0.99% 51.00 76 51.10 70 23.08
2023-05-30 8926 5159000 3260 257981000 51.40 51.40 49.35 49.60 1.40 -2.75% 49.60 43 49.65 74 22.44
2023-05-31 8926 3572000 1469 178786550 49.85 50.50 49.45 50.50 0.90 1.81% 50.30 1 50.50 237 22.85
2023-06-01 8926 3682000 2426 182390550 50.10 50.50 49.10 49.65 0.85 -1.68% 49.65 33 49.70 9 22.47
2023-06-02 8926 4622000 2676 233645600 49.75 51.90 49.75 50.10 0.45 0.91% 50.10 157 50.20 79 22.67
2023-06-05 8926 2079000 1435 103946550 50.30 50.60 49.65 49.90 0.20 -0.4% 49.90 33 49.95 1 22.58
2023-06-06 8926 2809000 1705 138919550 49.80 49.80 49.25 49.30 0.60 -1.2% 49.25 78 49.30 9 22.31
2023-06-07 8926 2154000 1294 106308000 49.30 49.60 49.20 49.30 0.00 0% 49.25 107 49.30 20 22.31
2023-06-08 8926 2882000 1728 142797200 49.40 50.20 49.20 49.20 0.10 -0.2% 49.20 34 49.25 4 22.26
2023-06-09 8926 13827000 8423 693808400 49.20 51.20 49.20 50.20 1.00 2.03% 50.10 167 50.20 46 22.71
2023-06-12 8926 19473000 10566 1038322600 51.00 55.20 50.70 53.60 3.40 6.77% 53.50 23 53.60 7 24.25
2023-06-13 8926 14812000 7760 794288600 54.60 55.00 52.30 54.50 0.90 1.68% 54.40 10 54.50 4 24.66
2023-06-14 8926 18561000 10720 1052401600 54.50 59.00 54.00 55.40 0.90 1.65% 55.40 77 55.50 17 25.07
2023-06-15 8926 8511000 4598 476403800 56.30 56.80 55.20 55.70 0.30 0.54% 55.70 5 55.80 7 25.20
2023-06-16 8926 9510000 5341 531388800 56.30 57.50 54.90 54.90 0.80 -1.44% 54.90 71 55.00 35 24.84
2023-06-19 8926 5175000 3087 281425300 55.00 55.40 53.60 54.10 0.80 -1.46% 54.10 20 54.20 26 24.48
2023-06-20 8926 3321000 1955 182207800 54.60 55.40 54.00 54.90 0.80 1.48% 54.80 7 54.90 5 24.84
2023-06-21 8926 3764000 2325 209535200 55.10 56.30 54.70 56.10 1.20 2.19% 56.10 26 56.20 83 25.38
2023-06-26 8926 9184000 5113 526422200 56.90 58.50 56.60 56.90 0.80 1.43% 56.90 18 57.00 101 25.75
2023-06-27 8926 6105000 3707 339140500 56.50 57.00 54.60 54.90 2.00 -3.51% 54.90 26 55.00 172 24.84
2023-06-28 8926 2429000 1453 133487700 55.20 55.80 54.60 54.60 0.30 -0.55% 54.60 18 54.70 2 24.71
2023-06-29 8926 1733000 918 95071900 55.00 55.50 54.60 54.70 0.10 0.18% 54.70 7 54.80 20 24.75
2023-06-30 8926 1713000 1023 94204400 55.00 55.30 54.80 55.20 0.50 0.91% 55.10 11 55.20 50 24.98
2023-07-03 8926 3484000 2108 190934300 55.30 55.60 54.50 54.60 0.60 -1.09% 54.60 2 54.70 70 24.71
2023-07-04 8926 2865000 1773 154972800 54.70 54.70 53.70 54.10 0.50 -0.92% 54.00 84 54.10 80 24.48
2023-07-05 8926 2039000 1262 110602300 54.10 54.80 53.90 53.90 0.20 -0.37% 53.80 133 53.90 9 24.39
2023-07-06 8926 4876000 3084 257750500 53.80 53.80 52.20 52.40 1.50 -2.78% 52.40 56 52.50 155 23.71
2023-07-07 8926 3483000 2115 181702100 52.00 53.10 51.30 52.50 0.10 0.19% 52.50 67 52.60 31 23.76
2023-07-10 8926 3114000 1791 166447500 52.90 54.00 52.60 53.50 1.00 1.9% 53.40 14 53.50 10 24.21
2023-07-11 8926 3747000 1867 198843100 53.30 53.90 52.60 52.60 0.90 -1.68% 52.60 57 52.70 9 23.80
2023-07-12 8926 2563000 1546 133910600 52.70 53.10 51.90 51.90 0.70 -1.33% 51.90 50 52.00 48 23.48
2023-07-13 8926 2567000 1318 133940700 52.10 52.60 51.90 52.00 0.10 0.19% 51.90 71 52.00 58 23.53
2023-07-14 8926 2006000 1235 105154500 52.30 53.00 52.10 52.50 0.50 0.96% 52.40 20 52.50 23 23.76
2023-07-18 8926 3466000 1871 186407000 53.90 54.30 53.40 53.60 0.20 2.1% 53.60 9 53.70 1 24.25
2023-07-19 8926 3849000 2166 203267800 53.90 54.10 52.20 52.20 1.40 -2.61% 52.20 43 52.50 32 23.62
2023-07-20 8926 5147000 2513 275543200 52.50 54.20 52.30 53.70 1.50 2.87% 53.60 87 53.70 33 24.30
2023-07-21 8926 4949000 3083 245268900 49.80 50.20 48.80 49.90 0.00 -7.08% 49.85 15 49.90 58 22.58
2023-07-24 8926 5130000 2801 262731050 50.70 52.20 49.40 51.80 1.90 3.81% 51.70 16 51.80 398 23.44
2023-07-25 8926 11469000 6061 610483500 52.80 53.90 52.20 53.10 1.30 2.51% 53.10 144 53.20 146 24.03
2023-07-27 8926 3413000 2204 174103100 52.10 52.10 50.70 50.90 0.80 -4.14% 50.90 48 51.00 5 23.03
2023-07-28 8926 4569000 2646 237902400 52.00 52.70 51.40 52.00 1.10 2.16% 52.00 3 52.10 2 23.53
2023-07-31 8926 2858000 1671 148275100 52.30 52.70 51.20 51.40 0.60 -1.15% 51.40 15 51.50 4 23.26
2023-08-01 8926 2566000 1537 130387900 51.00 51.90 50.30 50.60 0.80 -1.56% 50.50 81 50.60 2 22.90
2023-08-02 8926 5107000 3371 253735450 50.80 51.00 48.80 49.25 1.35 -2.67% 49.20 9 49.25 4 22.29
2023-08-04 8926 1919000 1125 95074400 49.50 50.10 49.15 49.50 0.25 0.51% 49.50 6 49.55 18 22.40
2023-08-07 8926 1158000 758 57245350 49.60 49.85 49.25 49.45 0.05 -0.1% 49.40 28 49.45 5 22.38
2023-08-08 8926 2947000 1893 143684650 49.45 49.60 48.30 48.35 1.10 -2.22% 48.35 26 48.40 20 21.88
2023-08-09 8926 4460000 2734 210975950 48.10 48.10 46.70 47.05 1.30 -2.69% 47.05 18 47.10 2 21.29
2023-08-10 8926 6556000 3993 296843000 47.20 47.30 44.70 45.05 2.00 -4.25% 45.05 40 45.10 29 20.38
2023-08-11 8926 4254000 2537 189441950 45.05 45.20 44.00 44.20 0.85 -1.89% 44.20 51 44.25 32 17.40
2023-08-14 8926 4153000 2054 178645200 44.15 44.15 42.55 43.00 1.20 -2.71% 43.00 24 43.05 17 16.93
2023-08-15 8926 1547000 953 67509250 43.80 43.90 43.35 43.55 0.55 1.28% 43.55 27 43.60 4 17.15
2023-08-16 8926 1560000 1019 66845950 43.50 43.50 42.65 42.70 0.85 -1.95% 42.70 5 42.75 7 16.81
2023-08-17 8926 1702000 1157 72774250 42.50 43.65 41.90 43.40 0.70 1.64% 43.35 9 43.40 12 17.09
2023-08-18 8926 1886000 1300 81424950 43.40 43.75 42.80 42.90 0.50 -1.15% 42.90 25 42.95 3 16.89
2023-08-21 8926 1152000 770 49176800 42.90 43.00 42.25 42.90 0.00 0% 42.85 2 42.90 4 16.89
2023-08-22 8926 1329000 965 56457450 43.35 43.35 42.25 42.40 0.50 -1.17% 42.40 1 42.45 17 16.69
2023-08-23 8926 1109000 754 46893600 42.45 42.55 42.10 42.20 0.20 -0.47% 42.20 62 42.25 5 16.61
2023-08-24 8926 987000 681 41958250 42.40 42.75 42.25 42.40 0.20 0.47% 42.40 10 42.45 4 16.69
2023-08-25 8926 1296000 926 55369100 42.30 43.00 42.25 42.80 0.40 0.94% 42.75 21 42.80 3 16.85
2023-08-28 8926 1965000 1149 84781100 43.05 43.50 42.85 43.00 0.20 0.47% 43.00 74 43.05 6 16.93
2023-08-29 8926 855000 592 36725050 43.05 43.15 42.85 43.10 0.10 0.23% 43.05 7 43.10 7 16.97
2023-08-30 8926 1116000 773 48606300 43.30 43.80 43.30 43.50 0.40 0.93% 43.50 10 43.55 9 17.13
2023-08-31 8926 1288000 850 55589550 43.55 43.55 42.90 43.05 0.45 -1.03% 43.05 29 43.10 19 16.95
2023-09-01 8926 832000 519 35935150 43.05 43.50 42.90 43.15 0.10 0.23% 43.15 3 43.20 3 16.99
2023-09-04 8926 949000 633 40964500 43.15 43.45 42.90 43.40 0.25 0.58% 43.35 12 43.40 1 17.09
2023-09-05 8926 1422000 992 62709250 43.45 44.35 43.35 44.30 0.90 2.07% 44.25 30 44.30 29 17.44
2023-09-06 8926 888000 627 39120350 44.45 44.50 43.85 43.90 0.40 -0.9% 43.90 39 43.95 12 17.28
2023-09-07 8926 1080000 745 46938100 43.85 43.90 43.15 43.25 0.65 -1.48% 43.25 3 43.30 6 17.03
2023-09-08 8926 909000 653 39046200 43.20 43.20 42.70 43.10 0.15 -0.35% 43.05 2 43.15 8 16.97
2023-09-11 8926 1715000 1159 72559750 43.00 43.00 42.00 42.15 0.95 -2.2% 42.15 7 42.20 9 16.59
2023-09-12 8926 594000 384 25075600 42.50 42.50 42.05 42.15 0.00 0% 42.15 5 42.20 1 16.59
2023-09-13 8926 449000 338 18937500 42.15 42.30 42.05 42.20 0.05 0.12% 42.20 4 42.25 6 16.61
2023-09-14 8926 692000 509 29276950 42.25 42.45 42.20 42.35 0.15 0.36% 42.35 5 42.40 16 16.67
2023-09-15 8926 841000 646 36043100 42.40 43.20 42.40 43.05 0.70 1.65% 43.00 66 43.05 1 16.95
2023-09-18 8926 944000 698 40251200 42.95 43.00 42.45 42.50 0.55 -1.28% 42.50 24 42.55 2 16.73
2023-09-19 8926 1141000 797 48127800 42.45 42.50 42.00 42.00 0.50 -1.18% 42.00 229 42.05 12 16.54
2023-09-20 8926 1686000 1126 70051800 42.00 42.05 41.20 41.35 0.65 -1.55% 41.30 105 41.35 2 16.28
2023-09-21 8926 1080000 719 44430150 41.35 41.50 40.95 41.10 0.25 -0.6% 41.05 19 41.10 10 16.18
2023-09-22 8926 821000 508 33808600 41.05 41.40 40.80 41.35 0.25 0.61% 41.30 14 41.35 22 16.28
2023-09-25 8926 756000 557 31429650 41.60 41.75 41.40 41.45 0.10 0.24% 41.45 10 41.50 30 16.32
2023-09-26 8926 672000 437 27957450 41.65 41.85 41.40 41.55 0.10 0.24% 41.55 3 41.60 34 16.36
2023-09-27 8926 597000 389 24713100 41.45 41.70 41.20 41.20 0.35 -0.84% 41.20 14 41.35 17 16.22
2023-09-28 8926 759000 394 31315850 40.80 41.45 40.80 41.35 0.15 0.36% 41.30 20 41.35 13 16.28
2023-10-02 8926 968000 533 40057800 41.40 41.50 41.15 41.35 0.00 0% 41.35 4 41.40 15 16.28
2023-10-03 8926 1949000 1390 79177550 41.30 41.40 40.15 40.15 1.20 -2.9% 40.15 29 40.20 28 15.81
2023-10-04 8926 1664000 1153 66176700 39.95 40.20 39.30 40.05 0.10 -0.25% 40.00 17 40.10 18 15.77
2023-10-05 8926 640000 423 25824650 40.10 40.55 40.10 40.30 0.25 0.62% 40.25 20 40.30 2 15.87
2023-10-06 8926 873000 577 34950100 40.10 40.25 39.95 39.95 0.35 -0.87% 39.95 59 40.00 19 15.73
2023-10-11 8926 1801000 1192 73445400 40.30 41.20 40.30 40.80 0.85 2.13% 40.75 29 40.80 65 16.06
2023-10-12 8926 967000 669 39286500 40.80 41.00 40.35 40.65 0.15 -0.37% 40.60 27 40.65 14 16.00
2023-10-13 8926 632000 471 25578300 40.65 40.65 40.30 40.35 0.30 -0.74% 40.30 43 40.40 6 15.89
2023-10-16 8926 594000 423 23897000 40.35 40.55 40.05 40.15 0.20 -0.5% 40.10 12 40.15 2 15.81
2023-10-17 8926 972000 666 38915400 40.30 40.40 39.90 39.95 0.20 -0.5% 39.95 28 40.00 14 15.73
2023-10-18 8926 1744000 919 68875800 39.90 39.95 39.30 39.30 0.65 -1.63% 39.30 83 39.50 59 15.47
2023-10-19 8926 1063000 675 41675450 39.25 39.55 38.95 39.40 0.10 0.25% 39.35 10 39.40 33 15.51
2023-10-20 8926 716000 531 27886550 39.40 39.40 38.70 39.25 0.15 -0.38% 39.25 2 39.30 10 15.45
2023-10-23 8926 522000 392 20681500 39.10 39.95 39.00 39.70 0.45 1.15% 39.70 20 39.75 3 15.63
2023-10-24 8926 594000 411 23641500 40.00 40.10 39.55 39.85 0.15 0.38% 39.85 1 39.90 7 15.69
2023-10-25 8926 679265 877 27335339 40.00 40.40 39.95 40.30 0.45 1.13% 40.30 2 40.35 22 15.87
2023-10-26 8926 576000 440 22927750 40.00 40.00 39.65 39.75 0.55 -1.36% 39.70 24 39.80 3 15.65
2023-10-27 8926 569000 368 22617800 39.75 40.00 39.50 39.65 0.10 -0.25% 39.65 3 39.70 15 15.61
2023-10-30 8926 514000 374 20555650 39.80 40.15 39.65 40.00 0.35 0.88% 39.95 2 40.00 15 15.75
2023-10-31 8926 772000 464 30694400 40.05 40.15 39.40 39.50 0.50 -1.25% 39.45 14 39.50 1 15.55
2023-11-01 8926 381000 256 15077500 39.55 39.85 39.40 39.80 0.30 0.76% 39.70 13 39.80 4 15.67
2023-11-02 8926 541000 340 21703050 39.80 40.30 39.80 40.20 0.40 1.01% 40.15 14 40.20 33 15.83
2023-11-03 8926 779000 545 31672400 40.30 40.90 40.25 40.80 0.60 1.49% 40.75 28 40.80 22 16.06
2023-11-06 8926 621000 433 25506850 41.05 41.30 40.80 41.15 0.35 0.86% 41.10 25 41.15 20 16.20
2023-11-07 8926 374000 291 15297850 41.15 41.15 40.80 40.80 0.35 -0.85% 40.80 52 40.85 2 16.06
2023-11-08 8926 714000 490 29386850 41.00 41.30 40.85 41.20 0.40 0.98% 41.15 5 41.20 2 16.22
2023-11-09 8926 645000 427 26293650 41.00 41.00 40.60 40.65 0.55 -1.33% 40.65 14 40.75 5 16.00
2023-11-10 8926 2312000 1478 91405450 40.00 40.00 39.30 39.50 1.15 -2.83% 39.50 11 39.55 18 15.55
2023-11-13 8926 1395000 982 54596550 39.35 39.50 38.95 39.10 0.40 -1.01% 39.10 19 39.15 4 17.15
2023-11-14 8926 708000 574 27641900 39.15 39.15 38.95 39.05 0.05 -0.13% 39.05 8 39.10 8 17.13
2023-11-15 8926 1007000 596 39832400 39.40 39.80 39.35 39.70 0.65 1.66% 39.65 13 39.70 22 17.41
2023-11-16 8926 813000 546 32149300 39.80 39.80 39.30 39.60 0.10 -0.25% 39.60 7 39.65 7 17.37
2023-11-17 8926 869000 618 34658350 39.60 40.30 39.45 40.15 0.55 1.39% 40.10 14 40.15 3 17.61
2023-11-20 8926 599000 454 24019650 40.35 40.35 39.95 40.05 0.10 -0.25% 40.05 4 40.10 5 17.57
2023-11-21 8926 830000 531 33466800 40.15 40.50 40.15 40.35 0.30 0.75% 40.30 6 40.35 3 17.70
2023-11-22 8926 594000 460 23892650 40.30 40.45 40.15 40.15 0.20 -0.5% 40.15 36 40.20 3 17.61
2023-11-23 8926 739000 552 29793250 40.15 40.55 40.00 40.50 0.35 0.87% 40.45 9 40.50 1 17.76
2023-11-24 8926 447000 326 18123450 40.50 40.70 40.35 40.55 0.05 0.12% 40.55 20 40.60 9 17.79
2023-11-27 8926 631000 443 25506500 40.55 40.80 40.25 40.25 0.30 -0.74% 40.25 12 40.30 4 17.65
2023-11-28 8926 512000 340 20698900 40.50 40.65 40.25 40.50 0.25 0.62% 40.45 8 40.50 18 17.76
2023-11-29 8926 757000 548 30444950 40.50 40.50 40.10 40.10 0.40 -0.99% 40.10 21 40.20 2 17.59
2023-11-30 8926 1238000 611 49674300 40.45 40.45 40.00 40.00 0.10 -0.25% 40.00 68 40.05 2 17.54
2023-12-01 8926 445000 304 17913500 40.15 40.45 40.05 40.35 0.35 0.88% 40.30 13 40.40 39 17.70
2023-12-04 8926 707000 491 28551700 40.35 40.65 40.25 40.35 0.00 0% 40.35 23 40.40 11 17.70
2023-12-05 8926 1069000 650 43392150 40.35 40.90 40.25 40.80 0.45 1.12% 40.80 12 40.85 19 17.89
2023-12-06 8926 1012000 700 40984550 40.85 40.90 40.35 40.40 0.40 -0.98% 40.40 11 40.45 13 17.72
2023-12-07 8926 647000 436 26231550 40.40 40.80 40.30 40.50 0.10 0.25% 40.50 1 40.55 1 17.76
2023-12-08 8926 502000 341 20322650 40.50 40.60 40.40 40.60 0.10 0.25% 40.55 8 40.60 3 17.81
2023-12-11 8926 994000 569 39949950 40.60 40.60 40.05 40.20 0.40 -0.99% 40.15 28 40.20 3 17.63
2023-12-12 8926 1080000 744 43236900 40.20 40.25 39.90 40.00 0.20 -0.5% 39.95 91 40.00 44 17.54
2023-12-13 8926 1536000 925 61078500 40.05 40.05 39.70 39.70 0.30 -0.75% 39.70 25 39.75 25 17.41
2023-12-14 8926 1250000 823 49611050 39.65 39.90 39.50 39.80 0.10 0.25% 39.75 28 39.80 30 17.46
2023-12-15 8926 1389000 972 55719300 39.95 40.55 39.80 40.05 0.25 0.63% 40.00 2 40.05 38 17.57
2023-12-18 8926 666000 395 26589750 40.05 40.05 39.85 39.90 0.15 -0.37% 39.85 118 39.90 6 17.50
2023-12-19 8926 1012000 559 40065050 39.95 39.95 39.45 39.60 0.30 -0.75% 39.60 28 39.65 15 17.37
2023-12-20 8926 572000 317 22680750 39.60 39.75 39.60 39.70 0.10 0.25% 39.70 18 39.75 16 17.41
2023-12-21 8926 649000 344 25861500 39.90 40.00 39.60 39.80 0.10 0.25% 39.80 14 39.90 36 17.46
2023-12-22 8926 806000 627 31969000 39.85 39.90 39.50 39.60 0.20 -0.5% 39.55 24 39.60 29 17.37
2023-12-25 8926 699000 430 27930300 39.60 40.10 39.60 39.85 0.25 0.63% 39.80 51 39.85 6 17.48
2023-12-26 8926 952000 441 38121050 39.85 40.15 39.85 40.15 0.30 0.75% 40.10 9 40.15 43 17.61
2023-12-27 8926 499000 337 20028000 40.15 40.20 40.05 40.15 0.00 0% 40.10 18 40.15 35 17.61
2023-12-28 8926 988000 550 39916850 40.15 40.60 40.10 40.35 0.20 0.5% 40.30 44 40.35 8 17.70
2023-12-29 8926 449000 307 18076400 40.35 40.40 40.15 40.25 0.10 -0.25% 40.20 67 40.25 8 17.65