臺鹽(1737)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　　　　24.80
0
0%		24.45
-0.35
-1.41%		24.50
0.05
0.2%		24.60
0.1
0.41%		24.60
0
0%		 　24.65
0.05
0.2%		24.70
0.05
0.2%		24.70
0
0%		24.75
0.05
0.2%		24.55
-0.2
-0.81%		 　24.35
-0.2
-0.81%		24.40
0.05
0.21%		24.55
0.15
0.61%		24.70
0.15
0.61%		24.75
0.05
0.2%		 　24.60
-0.15
-0.61%		24.65
0.05
0.2%		24.55
-0.1
-0.41%		24.60
0.05
0.2%		24.60
0
0%		 24.6
2 月　24.85
0.25
1.02%		24.80
-0.05
-0.2%		24.80
0
0%		24.85
0.05
0.2%		25.00
0.15
0.6%		 　25.20
0.2
0.8%		25.30
0.1
0.4%		25.20
-0.1
-0.4%		25.20
0
0%		25.35
0.15
0.6%		 　　　　　　　　　25.30
-0.05
-0.2%		25.40
0.1
0.4%		25.30
-0.1
-0.39%		 25.18
3 月　25.30
0
0%		25.20
-0.1
-0.4%		25.20
0
0%		25.70
0.5
1.98%		25.40
-0.3
-1.17%		 　25.75
0.35
1.38%		25.55
-0.2
-0.78%		25.35
-0.2
-0.78%		25.60
0.25
0.99%		25.65
0.05
0.2%		 　25.60
-0.05
-0.19%		25.50
-0.1
-0.39%		25.50
0
0%		27.25
1.75
6.86%		28.40
1.15
4.22%		 　27.25
-1.15
-4.05%		27.40
0.15
0.55%		26.45
-0.95
-3.47%		26.45
0
0%		26.30
-0.15
-0.57%		 　26.70
0.4
1.52%		26.40
-0.3
-1.12%		26.12
4 月26.20
-0.2
-0.76%		26.60
0.4
1.53%		 　　　26.85
0.25
0.94%		27.35
0.5
1.86%		26.85
-0.5
-1.83%		26.60
-0.25
-0.93%		 　26.65
0.05
0.19%		26.70
0.05
0.19%		26.05
-0.65
-2.43%		26.15
0.1
0.38%		26.70
0.55
2.1%		 　26.30
-0.4
-1.5%		25.90
-0.4
-1.52%		25.60
-0.3
-1.16%		25.75
0.15
0.59%		25.80
0.05
0.19%		 　26.25
0.45
1.74%		26.15
-0.1
-0.38%		26.40
0.25
0.96%		26.55
0.15
0.57%		 26.37
5 月　　　25.85
-0.7
-2.64%		25.80
-0.05
-0.19%		25.75
-0.05
-0.19%		25.50
-0.25
-0.97%		25.45
-0.05
-0.2%		 　25.25
-0.2
-0.79%		25.40
0.15
0.59%		25.30
-0.1
-0.39%		25.15
-0.15
-0.59%		25.10
-0.05
-0.2%		 　25.10
0
0%		25.00
-0.1
-0.4%		24.55
-0.45
-1.8%		24.30
-0.25
-1.02%		24.60
0.3
1.23%		 　24.30
-0.3
-1.22%		24.35
0.05
0.21%		24.25
-0.1
-0.41%		24.10
-0.15
-0.62%		24.10
0
0%		 24.91
6 月24.40
0.3
1.24%		24.60
0.2
0.82%		24.50
-0.1
-0.41%		23.90
-0.6
-2.45%		23.60
-0.3
-1.26%		 　23.55
-0.05
-0.21%		22.80
-0.75
-3.18%		23.25
0.45
1.97%		23.20
-0.05
-0.22%		23.40
0.2
0.86%		 　23.30
-0.1
-0.43%		23.55
0.25
1.07%		23.55
0
0%		23.25
-0.3
-1.27%		 　　23.30
0.05
0.22%		23.30
0
0%		23.45
0.15
0.64%		23.50
0.05
0.21%		23.60
0.1
0.43%		 　23.70
0.1
0.42%		23.70
0
0%		 23.58
7 月23.85
0.15
0.63%		24.25
0.4
1.68%		24.40
0.15
0.62%		 　24.20
-0.2
-0.82%		24.05
-0.15
-0.62%		23.40
-0.65
-2.7%		23.15
-0.25
-1.07%		 　　23.40
0.25
1.08%		23.55
0.15
0.64%		23.50
-0.05
-0.21%		23.60
0.1
0.43%		23.70
0.1
0.42%		 　23.65
-0.05
-0.21%		23.55
-0.1
-0.42%		23.65
0.1
0.42%		23.70
0.05
0.21%		23.25
-0.45
-1.9%		 　22.95
-0.3
-1.29%		22.85
-0.1
-0.44%		23.00
0.15
0.66%		23.20
0.2
0.87%		23.30
0.1
0.43%		23.55
8 月 　23.30
0
0%		22.95
-0.35
-1.5%		23.35
0.4
1.74%		23.50
0.15
0.64%		23.50
0
0%		 　23.85
0.35
1.49%		23.45
-0.4
-1.68%		22.60
-0.85
-3.62%		22.45
-0.15
-0.66%		22.10
-0.35
-1.56%		 　22.10
0
0%		22.15
0.05
0.23%		21.15
-1
-4.51%		20.35
-0.8
-3.78%		19.60
-0.75
-3.69%		 　18.35
-1.25
-6.38%		18.80
0.45
2.45%		19.50
0.7
3.72%		20.25
0.75
3.85%		20.60
0.35
1.73%		 20.60
0
0%		21.6
9 月20.60
0
0%		20.55
-0.05
-0.24%		20.65
0.1
0.49%		20.55
-0.1
-0.48%		 　20.60
0.05
0.24%		20.60
0
0%		20.90
0.3
1.46%		21.35
0.45
2.15%		21.30
-0.05
-0.23%		 　21.40
0.1
0.47%		21.30
-0.1
-0.47%		21.50
0.2
0.94%		21.55
0.05
0.23%		21.70
0.15
0.7%		 　21.70
0
0%		21.90
0.2
0.92%		22.25
0.35
1.6%		22.30
0.05
0.22%		22.10
-0.2
-0.9%		 　　　22.50
0.4
1.81%		 21.47
10 月23.20
0.7
3.11%		23.30
0.1
0.43%		 　23.65
0.35
1.5%		24.45
0.8
3.38%		24.35
-0.1
-0.41%		23.55
-0.8
-3.29%		 　　23.35
-0.2
-0.85%		23.70
0.35
1.5%		23.90
0.2
0.84%		23.90
0
0%		24.00
0.1
0.42%		 　24.00
0
0%		24.05
0.05
0.21%		24.00
-0.05
-0.21%		24.15
0.15
0.63%		24.15
0
0%		 　24.25
0.1
0.41%		24.10
-0.15
-0.62%		24.80
0.7
2.9%		24.75
-0.05
-0.2%		24.30
-0.45
-1.82%		 23.99
11 月　24.50
0.2
0.82%		24.65
0.15
0.61%		24.75
0.1
0.41%		24.75
0
0%		24.40
-0.35
-1.41%		 　24.70
0.3
1.23%		24.65
-0.05
-0.2%		24.70
0.05
0.2%		24.50
-0.2
-0.81%		24.40
-0.1
-0.41%		 　24.45
0.05
0.2%		24.45
0
0%		25.00
0.55
2.25%		25.55
0.55
2.2%		25.30
-0.25
-0.98%		 　26.00
0.7
2.77%		26.00
0
0%		26.05
0.05
0.19%		26.10
0.05
0.19%		26.05
-0.05
-0.19%		 　26.15
0.1
0.38%		 25.21
12 月27.00
0.85
3.25%		26.20
-0.8
-2.96%		26.40
0.2
0.76%		26.25
-0.15
-0.57%		 　26.25
0
0%		26.40
0.15
0.57%		25.90
-0.5
-1.89%		26.20
0.3
1.16%		26.15
-0.05
-0.19%		 　26.25
0.1
0.38%		26.30
0.05
0.19%		26.05
-0.25
-0.95%		26.00
-0.05
-0.19%		26.00
0
0%		 　26.50
0.5
1.92%		26.40
-0.1
-0.38%		26.30
-0.1
-0.38%		26.35
0.05
0.19%		26.40
0.05
0.19%		 　26.95
0.55
2.08%		27.25
0.3
1.11%		27.90
0.65
2.39%		30.00
2.1
7.53%		26.57

說明:最高漲幅:7.53%最低跌幅:-6.38% 最高價:30.00最低價:18.35平均價:24.41,灰色底表示週末,漲149天(40.05)元,跌111天(-31.65)元,平盤43天
8%=1,7%=1,4%=3,3%=8,2%=27,1%=52,0%=100,-0%=1,-1%=2,-2%=5,-3%=7,-4%=13,-5%=40,-6%=43,

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
2015-01-05 1737 165321 118 4092241 24.80 24.80 24.70 24.80 0.05 0% 24.75 10 24.80 9 23.62
2015-01-06 1737 181814 112 4459088 24.80 24.80 24.45 24.45 0.35 -1.41% 24.45 2 24.60 6 23.29
2015-01-07 1737 149823 109 3674855 24.45 24.65 24.45 24.50 0.05 0.2% 24.50 26 24.65 7 23.33
2015-01-08 1737 163025 119 4009198 24.70 24.75 24.50 24.60 0.10 0.41% 24.60 4 24.65 2 23.43
2015-01-09 1737 189466 110 4667886 24.60 24.75 24.60 24.60 0.00 0% 24.60 3 24.65 7 23.43
2015-01-12 1737 145511 116 3585435 24.60 24.75 24.60 24.65 0.05 0.2% 24.60 53 24.65 4 23.48
2015-01-13 1737 324837 222 8029821 24.65 24.80 24.65 24.70 0.05 0.2% 24.70 93 24.75 21 23.52
2015-01-14 1737 141088 116 3481405 24.75 24.75 24.65 24.70 0.00 0% 24.65 14 24.70 15 23.52
2015-01-15 1737 316953 159 7863088 24.75 24.90 24.75 24.75 0.05 0.2% 24.70 44 24.75 2 23.57
2015-01-16 1737 184645 131 4549082 24.85 24.85 24.55 24.55 0.20 -0.81% 24.55 17 24.60 2 23.38
2015-01-19 1737 300736 144 7350774 24.60 24.60 24.30 24.35 0.20 -0.81% 24.35 2 24.45 3 23.19
2015-01-20 1737 164093 109 4008749 24.35 24.55 24.35 24.40 0.05 0.21% 24.40 5 24.50 1 23.24
2015-01-21 1737 80657 74 1973874 24.45 24.60 24.35 24.55 0.15 0.61% 24.50 1 24.55 7 23.38
2015-01-22 1737 177859 129 4392223 24.60 24.80 24.55 24.70 0.15 0.61% 24.70 13 24.75 4 23.52
2015-01-23 1737 148350 102 3666001 24.75 24.85 24.65 24.75 0.05 0.2% 24.60 15 24.75 7 23.57
2015-01-26 1737 120989 76 2984571 24.75 24.75 24.60 24.60 0.15 -0.61% 24.60 6 24.70 18 23.43
2015-01-27 1737 110944 93 2736710 24.60 24.75 24.60 24.65 0.05 0.2% 24.65 7 24.70 23 23.48
2015-01-28 1737 127762 86 3143064 24.60 24.65 24.50 24.55 0.10 -0.41% 24.55 7 24.60 11 23.38
2015-01-29 1737 104744 95 2575977 24.55 24.70 24.55 24.60 0.05 0.2% 24.55 80 24.60 8 23.43
2015-01-30 1737 136001 98 3340109 24.35 24.65 24.35 24.60 0.00 0% 24.55 52 24.60 2 23.43
2015-02-02 1737 432678 234 10737423 24.70 25.00 24.65 24.85 0.25 1.02% 24.85 4 24.90 1 23.67
2015-02-03 1737 228261 132 5667183 24.95 24.95 24.70 24.80 0.05 -0.2% 24.80 33 24.85 18 23.62
2015-02-04 1737 190073 118 4725840 24.95 24.95 24.80 24.80 0.00 0% 24.80 33 24.85 5 23.62
2015-02-05 1737 179312 126 4445982 24.80 24.85 24.70 24.85 0.05 0.2% 24.70 3 24.85 22 23.67
2015-02-06 1737 580017 271 14489309 24.85 25.10 24.80 25.00 0.15 0.6% 25.00 16 25.05 11 23.81
2015-02-09 1737 566744 333 14298931 25.10 25.55 25.00 25.20 0.20 0.8% 25.20 57 25.25 4 24.00
2015-02-10 1737 161733 142 4081862 25.20 25.40 25.20 25.30 0.10 0.4% 25.25 47 25.30 3 24.10
2015-02-11 1737 289238 160 7299972 25.30 25.35 25.20 25.20 0.10 -0.4% 25.20 47 25.30 9 24.00
2015-02-12 1737 161779 95 4078608 25.30 25.35 25.10 25.20 0.00 0% 25.20 40 25.25 8 24.00
2015-02-13 1737 465996 254 11859841 25.20 25.80 25.15 25.35 0.15 0.6% 25.35 12 25.40 25 24.14
2015-02-24 1737 210741 117 5333917 25.35 25.45 25.25 25.30 0.05 -0.2% 25.30 41 25.35 15 24.10
2015-02-25 1737 226343 150 5743651 25.35 25.45 25.30 25.40 0.10 0.4% 25.35 57 25.45 7 24.19
2015-02-26 1737 164232 127 4150635 25.15 25.40 25.15 25.30 0.10 -0.39% 25.30 6 25.35 8 24.10
2015-03-02 1737 168567 129 4264922 25.30 25.35 25.25 25.30 0.00 0% 25.30 11 25.35 5 24.10
2015-03-03 1737 198691 125 5004175 25.35 25.35 25.10 25.20 0.10 -0.4% 25.15 1 25.20 1 24.00
2015-03-04 1737 331698 155 8347729 25.20 25.25 25.10 25.20 0.00 0% 25.20 9 25.25 11 24.00
2015-03-05 1737 667459 337 17141151 25.15 25.90 25.15 25.70 0.50 1.98% 25.65 4 25.70 1 24.48
2015-03-06 1737 348456 197 8898365 25.70 25.70 25.40 25.40 0.30 -1.17% 25.40 7 25.50 2 24.19
2015-03-09 1737 385944 227 9891834 25.60 25.75 25.50 25.75 0.35 1.38% 25.65 3 25.75 14 24.52
2015-03-10 1737 299136 168 7658787 25.70 25.75 25.45 25.55 0.20 -0.78% 25.55 4 25.60 1 24.33
2015-03-11 1737 290466 169 7367578 25.30 25.55 25.10 25.35 0.20 -0.78% 25.35 5 25.45 1 24.14
2015-03-12 1737 227500 110 5790643 25.35 25.60 25.35 25.60 0.25 0.99% 25.55 3 25.60 8 24.38
2015-03-13 1737 258873 144 6627697 25.60 25.70 25.55 25.65 0.05 0.2% 25.60 16 25.65 21 24.43
2015-03-16 1737 218231 147 5607830 25.65 25.80 25.60 25.60 0.05 -0.19% 25.60 8 25.65 6 24.38
2015-03-17 1737 237478 135 6059107 25.70 25.80 25.30 25.50 0.10 -0.39% 25.35 7 25.55 11 24.29
2015-03-18 1737 183984 96 4691181 25.45 25.60 25.35 25.50 0.00 0% 25.50 19 25.60 11 24.29
2015-03-19 1737 3461775 1762 93165196 25.70 27.25 25.70 27.25 1.75 6.86% 27.25 199 0.00 0 25.95
2015-03-20 1737 5914842 3060 167528479 28.00 28.70 27.80 28.40 1.15 4.22% 28.40 5 28.45 20 27.05
2015-03-23 1737 2322955 1240 64089107 28.20 28.20 27.20 27.25 1.15 -4.05% 27.20 15 27.30 11 25.95
2015-03-24 1737 1030838 614 28133264 27.00 27.60 27.00 27.40 0.15 0.55% 27.40 15 27.45 25 26.10
2015-03-25 1737 1823656 892 48745270 27.00 27.20 26.35 26.45 0.95 -3.47% 26.40 54 26.45 66 25.19
2015-03-26 1737 735262 439 19476496 26.20 26.85 26.20 26.45 0.00 0% 26.40 27 26.45 14 25.19
2015-03-27 1737 614972 354 16213901 26.65 26.70 26.25 26.30 0.15 -0.57% 26.30 8 26.35 25 24.58
2015-03-30 1737 928854 498 24754738 26.50 26.90 26.30 26.70 0.40 1.52% 26.70 35 26.80 14 24.95
2015-03-31 1737 550651 321 14571795 26.70 26.75 26.35 26.40 0.30 -1.12% 26.35 35 26.40 1 24.67
2015-04-01 1737 337841 243 8889404 26.60 26.60 26.15 26.20 0.20 -0.76% 26.15 22 26.20 19 24.49
2015-04-02 1737 511693 328 13567643 26.40 26.70 26.30 26.60 0.40 1.53% 26.55 15 26.60 7 24.86
2015-04-07 1737 801810 436 21619985 26.70 27.20 26.70 26.85 0.25 0.94% 26.85 22 26.90 3 25.09
2015-04-08 1737 1316379 738 35749238 27.00 27.50 26.85 27.35 0.50 1.86% 27.35 1 27.40 4 25.56
2015-04-09 1737 749114 674 20248245 27.35 27.40 26.85 26.85 0.50 -1.83% 26.85 3 26.95 6 25.09
2015-04-10 1737 538603 467 14423453 27.00 27.00 26.60 26.60 0.25 -0.93% 26.60 48 26.65 2 24.86
2015-04-13 1737 269077 366 7193991 26.60 26.90 26.60 26.65 0.05 0.19% 26.65 39 26.70 1 24.91
2015-04-14 1737 235942 225 6304245 26.90 26.90 26.65 26.70 0.05 0.19% 26.70 6 26.75 3 24.95
2015-04-15 1737 874920 636 22949999 26.80 26.85 26.00 26.05 0.65 -2.43% 26.05 30 26.10 10 24.35
2015-04-16 1737 319701 322 8376625 26.15 26.35 26.10 26.15 0.10 0.38% 26.15 7 26.20 1 24.44
2015-04-17 1737 550606 469 14619894 26.30 26.90 26.20 26.70 0.55 2.1% 26.65 1 26.70 16 24.95
2015-04-20 1737 367299 416 9696155 26.55 26.60 26.25 26.30 0.40 -1.5% 26.30 34 26.40 3 24.58
2015-04-21 1737 697445 532 18156713 26.30 26.30 25.80 25.90 0.40 -1.52% 25.90 15 25.95 13 24.21
2015-04-22 1737 802797 565 20468261 25.50 25.65 25.25 25.60 0.30 -1.16% 25.55 18 25.65 6 23.93
2015-04-23 1737 457638 326 11766723 25.50 25.85 25.50 25.75 0.15 0.59% 25.70 32 25.75 3 24.07
2015-04-24 1737 392088 281 10117500 25.90 25.90 25.70 25.80 0.05 0.19% 25.80 15 25.85 26 24.11
2015-04-27 1737 896556 582 23588355 25.95 26.60 25.90 26.25 0.45 1.74% 26.20 28 26.30 4 24.53
2015-04-28 1737 370571 250 9718296 26.30 26.50 26.10 26.15 0.10 -0.38% 26.15 3 26.25 3 24.44
2015-04-29 1737 928020 549 24514712 26.20 26.65 26.15 26.40 0.25 0.96% 26.35 3 26.45 1 24.67
2015-04-30 1737 539616 338 14349905 26.60 26.80 26.45 26.55 0.15 0.57% 26.55 2 26.60 4 24.81
2015-05-04 1737 557658 333 14507889 26.20 26.35 25.85 25.85 0.70 -2.64% 25.80 77 25.85 23 24.16
2015-05-05 1737 259409 173 6673145 25.60 25.85 25.60 25.80 0.05 -0.19% 25.75 4 25.80 4 24.11
2015-05-06 1737 283090 173 7281601 25.60 25.90 25.60 25.75 0.05 -0.19% 25.75 7 25.80 4 24.07
2015-05-07 1737 289705 189 7411222 25.90 25.90 25.45 25.50 0.25 -0.97% 25.50 21 25.55 15 23.83
2015-05-08 1737 304048 184 7726559 25.50 25.60 25.30 25.45 0.05 -0.2% 25.30 78 25.45 2 23.79
2015-05-11 1737 250926 172 6353189 25.45 25.55 25.20 25.25 0.20 -0.79% 25.25 11 25.35 9 23.60
2015-05-12 1737 363603 191 9139063 25.25 25.40 24.90 25.40 0.15 0.59% 25.25 2 25.40 10 23.74
2015-05-13 1737 108472 91 2750240 25.25 25.45 25.25 25.30 0.10 -0.39% 25.30 7 25.35 1 27.20
2015-05-14 1737 152739 118 3843279 25.30 25.40 25.05 25.15 0.15 -0.59% 25.15 9 25.20 1 27.04
2015-05-15 1737 537636 260 13612717 25.20 25.60 25.10 25.10 0.05 -0.2% 25.10 30 25.15 2 26.99
2015-05-18 1737 393152 225 9832506 25.00 25.20 24.80 25.10 0.00 0% 25.10 11 25.15 4 26.99
2015-05-19 1737 305573 235 7627312 24.90 25.10 24.85 25.00 0.10 -0.4% 25.00 25 25.10 3 26.88
2015-05-20 1737 535803 299 13193983 25.00 25.00 24.40 24.55 0.45 -1.8% 24.55 2 24.60 6 26.40
2015-05-21 1737 200042 149 4861864 24.50 24.50 24.25 24.30 0.25 -1.02% 24.30 3 24.35 12 26.13
2015-05-22 1737 221088 151 5432354 24.30 24.70 24.30 24.60 0.30 1.23% 24.60 75 24.65 6 26.45
2015-05-25 1737 218756 144 5321338 24.60 24.60 24.30 24.30 0.30 -1.22% 24.30 8 24.35 8 26.13
2015-05-26 1737 126759 95 3065471 24.00 24.40 24.00 24.35 0.05 0.21% 24.30 8 24.35 4 26.18
2015-05-27 1737 120091 90 2909636 24.25 24.35 24.15 24.25 0.10 -0.41% 24.20 25 24.25 2 26.08
2015-05-28 1737 269075 169 6494850 24.25 24.25 24.10 24.10 0.15 -0.62% 24.10 54 24.25 58 25.91
2015-05-29 1737 324866 203 7851634 24.10 24.35 24.10 24.10 0.00 0% 24.10 41 24.15 9 25.91
2015-06-01 1737 160086 122 3905832 24.40 24.50 24.30 24.40 0.30 1.24% 24.40 14 24.45 19 26.24
2015-06-02 1737 229404 178 5629989 24.25 24.70 24.25 24.60 0.20 0.82% 24.45 13 24.60 1 26.45
2015-06-03 1737 170093 123 4159357 24.50 24.55 24.35 24.50 0.10 -0.41% 24.40 5 24.50 3 26.34
2015-06-04 1737 298883 189 7201744 24.40 24.50 23.85 23.90 0.60 -2.45% 23.90 18 24.05 8 25.70
2015-06-05 1737 478438 241 11345027 23.90 24.10 23.50 23.60 0.30 -1.26% 23.60 11 23.65 4 25.38
2015-06-08 1737 436826 179 10297028 23.60 23.85 23.50 23.55 0.05 -0.21% 23.55 8 23.65 2 25.32
2015-06-09 1737 453103 233 10527894 23.65 23.80 22.80 22.80 0.75 -3.18% 22.80 7 23.00 4 24.52
2015-06-10 1737 331582 150 7704726 22.90 23.50 22.90 23.25 0.45 1.97% 23.25 33 23.30 70 25.00
2015-06-11 1737 188186 126 4362042 23.25 23.35 23.05 23.20 0.05 -0.22% 23.20 8 23.25 4 24.95
2015-06-12 1737 131747 91 3080662 23.50 23.50 23.20 23.40 0.20 0.86% 23.40 1 23.45 3 25.16
2015-06-15 1737 94688 99 2213055 23.40 23.50 23.30 23.30 0.10 -0.43% 23.30 9 23.40 10 25.05
2015-06-16 1737 238291 127 5566972 23.35 23.55 23.20 23.55 0.25 1.07% 23.55 6 23.60 7 25.32
2015-06-17 1737 155535 136 3651289 23.70 23.70 23.20 23.55 0.00 0% 23.55 3 23.60 4 25.32
2015-06-18 1737 267697 173 6256630 23.40 23.70 23.25 23.25 0.30 -1.27% 23.25 7 23.40 3 25.00
2015-06-22 1737 330413 169 7713376 23.40 23.55 23.25 23.30 0.05 0.22% 23.25 32 23.30 4 25.05
2015-06-23 1737 262660 126 6147541 23.35 23.55 23.25 23.30 0.00 0% 23.30 2 23.45 2 25.05
2015-06-24 1737 187507 103 4381634 23.50 23.50 23.25 23.45 0.15 0.64% 23.40 60 23.45 2 25.22
2015-06-25 1737 206433 109 4839277 23.50 23.50 23.40 23.50 0.05 0.21% 23.50 5 23.55 7 25.27
2015-06-26 1737 491598 156 11549325 23.65 23.65 23.40 23.60 0.10 0.43% 23.55 27 23.60 6 25.38
2015-06-29 1737 434848 258 10347004 23.70 24.00 23.60 23.70 0.10 0.42% 23.70 4 23.75 2 25.48
2015-06-30 1737 287472 133 6814784 23.70 23.80 23.60 23.70 0.00 0% 23.70 4 23.75 5 25.48
2015-07-01 1737 393819 127 9375157 23.75 23.90 23.75 23.85 0.15 0.63% 23.80 26 23.90 7 25.65
2015-07-02 1737 676737 360 16370857 23.95 24.55 23.95 24.25 0.40 1.68% 24.25 4 24.45 1 26.08
2015-07-03 1737 463353 214 11304223 24.25 24.55 24.25 24.40 0.15 0.62% 24.40 5 24.45 3 26.24
2015-07-06 1737 243957 156 5962508 24.55 24.80 24.10 24.20 0.20 -0.82% 24.20 5 24.30 15 26.02
2015-07-07 1737 283611 180 6797764 24.20 24.30 23.80 24.05 0.15 -0.62% 24.00 5 24.05 1 25.86
2015-07-08 1737 422694 208 9966276 23.75 23.85 23.30 23.40 0.65 -2.7% 23.40 3 23.50 1 25.16
2015-07-09 1737 282861 167 6531145 22.95 23.35 22.75 23.15 0.25 -1.07% 23.15 5 23.35 4 24.89
2015-07-13 1737 220398 112 5155868 23.40 23.60 23.20 23.40 0.25 1.08% 23.40 4 23.55 2 25.16
2015-07-14 1737 136673 121 3231043 23.50 23.80 23.50 23.55 0.15 0.64% 23.55 2 23.65 3 25.32
2015-07-15 1737 148370 114 3451955 23.60 23.70 22.80 23.50 0.05 -0.21% 23.45 30 23.50 7 25.27
2015-07-16 1737 88617 56 2082756 23.45 23.60 23.40 23.60 0.10 0.43% 23.55 7 23.60 1 25.38
2015-07-17 1737 132317 106 3126928 23.60 23.70 23.55 23.70 0.10 0.42% 23.70 2 23.75 5 25.48
2015-07-20 1737 111331 78 2636038 23.70 23.80 23.55 23.65 0.05 -0.21% 23.60 4 23.70 5 25.43
2015-07-21 1737 92162 76 2171583 23.55 23.65 23.50 23.55 0.10 -0.42% 23.55 2 23.60 10 25.32
2015-07-22 1737 133825 66 3152707 23.50 23.65 23.50 23.65 0.10 0.42% 23.60 12 23.65 2 25.43
2015-07-23 1737 349240 153 8253746 23.70 23.90 23.10 23.70 0.05 0.21% 23.65 1 23.70 11 25.48
2015-07-24 1737 194805 128 4548063 23.70 23.70 23.25 23.25 0.45 -1.9% 23.25 2 23.40 1 25.00
2015-07-27 1737 235855 148 5439328 23.25 23.30 22.90 22.95 0.30 -1.29% 22.95 5 23.00 2 24.68
2015-07-28 1737 318315 151 7205914 22.35 23.10 22.35 22.85 0.10 -0.44% 22.85 8 23.00 2 24.57
2015-07-29 1737 154941 91 3569891 22.85 23.20 22.85 23.00 0.15 0.66% 23.00 3 23.05 1 24.73
2015-07-30 1737 55989 51 1294543 23.15 23.30 23.00 23.20 0.20 0.87% 23.15 6 23.20 1 24.95
2015-07-31 1737 103075 97 2392031 23.20 23.45 23.10 23.30 0.10 0.43% 23.15 3 23.30 2 25.05
2015-08-03 1737 77712 71 1803414 23.30 23.40 23.10 23.30 0.00 0% 23.25 3 23.30 10 25.05
2015-08-04 1737 218103 129 5024849 23.20 23.20 22.90 22.95 0.35 -1.5% 22.90 21 22.95 10 20.49
2015-08-05 1737 177817 112 4116450 23.00 23.45 22.95 23.35 0.40 1.74% 23.30 1 23.35 9 20.85
2015-08-06 1737 139432 99 3257486 23.35 23.50 23.25 23.50 0.15 0.64% 23.35 6 23.50 10 20.98
2015-08-07 1737 144790 95 3397831 23.40 23.60 23.40 23.50 0.00 0% 23.45 4 23.55 15 20.98
2015-08-10 1737 349868 229 8360062 23.85 24.10 23.75 23.85 0.35 1.49% 23.80 16 23.85 3 21.29
2015-08-11 1737 1264289 392 29850322 23.85 23.90 23.45 23.45 0.40 -1.68% 23.45 26 23.50 2 20.94
2015-08-12 1737 537434 307 12110611 22.55 22.75 22.40 22.60 0.00 -3.62% 22.60 8 22.65 18 20.18
2015-08-13 1737 187219 113 4199488 22.65 22.70 22.30 22.45 0.15 -0.66% 22.45 6 22.50 45 20.04
2015-08-14 1737 255935 147 5681214 22.40 22.40 22.00 22.10 0.35 -1.56% 22.10 10 22.15 1 19.73
2015-08-17 1737 179625 82 3970000 22.10 22.25 22.00 22.10 0.00 0% 22.10 4 22.20 1 19.73
2015-08-18 1737 131911 97 2915842 22.10 22.30 22.00 22.15 0.05 0.23% 22.05 2 22.15 10 19.78
2015-08-19 1737 449826 275 9640872 22.15 22.15 21.10 21.15 1.00 -4.51% 21.15 2 21.20 31 18.88
2015-08-20 1737 442556 251 9148076 21.00 21.15 20.20 20.35 0.80 -3.78% 20.35 2 20.60 2 18.17
2015-08-21 1737 733791 344 14480696 20.10 20.10 19.40 19.60 0.75 -3.69% 19.60 14 19.70 3 17.50
2015-08-24 1737 979817 490 17772862 19.30 19.30 17.65 18.35 1.25 -6.38% 18.30 11 18.35 2 16.38
2015-08-25 1737 521927 245 9677412 18.00 18.90 17.95 18.80 0.45 2.45% 18.80 1 18.85 3 16.79
2015-08-26 1737 397305 221 7593103 18.60 19.80 18.50 19.50 0.70 3.72% 19.50 10 19.70 3 17.41
2015-08-27 1737 505420 234 10160939 20.25 20.30 19.80 20.25 0.75 3.85% 20.15 1 20.25 1 18.08
2015-08-28 1737 569238 242 11689476 20.45 20.70 20.25 20.60 0.35 1.73% 20.60 3 20.65 5 18.39
2015-08-31 1737 212358 152 4365694 20.70 20.70 20.40 20.60 0.00 0% 20.55 22 20.60 10 18.39
2015-09-01 1737 197058 127 4037281 20.55 20.60 20.20 20.60 0.00 0% 20.55 6 20.60 19 18.39
2015-09-02 1737 194498 125 3975904 20.30 20.55 20.30 20.55 0.05 -0.24% 20.50 4 20.55 3 18.35
2015-09-03 1737 187440 131 3865632 20.55 20.80 20.55 20.65 0.10 0.49% 20.60 1 20.65 10 18.44
2015-09-04 1737 182088 111 3763239 20.80 20.85 20.50 20.55 0.10 -0.48% 20.55 5 20.60 1 18.35
2015-09-07 1737 114360 79 2350026 20.35 20.80 20.35 20.60 0.05 0.24% 20.60 2 20.65 3 18.39
2015-09-08 1737 149755 114 3089144 20.70 20.80 20.50 20.60 0.00 0% 20.60 2 20.65 4 18.39
2015-09-09 1737 343826 209 7184426 20.80 21.05 20.75 20.90 0.30 1.46% 20.90 9 20.95 5 18.66
2015-09-10 1737 471836 236 10019001 20.90 21.45 20.90 21.35 0.45 2.15% 21.30 13 21.35 25 19.06
2015-09-11 1737 167423 103 3567962 21.20 21.40 21.20 21.30 0.05 -0.23% 21.25 13 21.30 7 19.02
2015-09-14 1737 245148 170 5270710 21.50 21.60 21.30 21.40 0.10 0.47% 21.40 1 21.50 1 19.11
2015-09-15 1737 163102 107 3487431 21.40 21.55 21.25 21.30 0.10 -0.47% 21.25 10 21.30 1 19.02
2015-09-16 1737 148827 105 3192500 21.40 21.60 21.30 21.50 0.20 0.94% 21.50 4 21.55 4 19.20
2015-09-17 1737 371417 176 8006190 21.60 21.75 21.45 21.55 0.05 0.23% 21.55 4 21.60 5 19.24
2015-09-18 1737 417857 250 9028514 21.60 21.85 21.55 21.70 0.15 0.7% 21.65 3 21.70 2 19.38
2015-09-21 1737 168313 129 3622955 21.50 21.70 21.35 21.70 0.00 0% 21.65 1 21.70 4 19.38
2015-09-22 1737 201514 140 4397595 21.70 21.90 21.70 21.90 0.20 0.92% 21.85 6 21.90 11 19.55
2015-09-23 1737 492625 282 10867809 21.70 22.35 21.70 22.25 0.35 1.6% 22.20 4 22.25 23 19.87
2015-09-24 1737 515343 320 11537142 22.45 22.65 22.10 22.30 0.05 0.22% 22.30 2 22.35 1 19.91
2015-09-25 1737 281094 154 6217168 22.15 22.20 22.05 22.10 0.20 -0.9% 22.05 24 22.10 1 19.73
2015-09-30 1737 276640 181 6240082 22.10 22.75 21.95 22.50 0.40 1.81% 22.50 19 22.55 3 20.09
2015-10-01 1737 551550 360 12654671 22.50 23.45 22.50 23.20 0.70 3.11% 23.15 4 23.20 3 20.71
2015-10-02 1737 393087 225 9184463 23.25 23.45 23.25 23.30 0.10 0.43% 23.30 37 23.40 30 20.80
2015-10-05 1737 257056 181 6045960 23.30 23.65 23.30 23.65 0.35 1.5% 23.60 56 23.65 29 21.12
2015-10-06 1737 1083276 568 26404748 23.70 25.00 23.70 24.45 0.80 3.38% 24.45 2 24.50 8 21.83
2015-10-07 1737 500354 301 12211810 24.40 24.70 24.25 24.35 0.10 -0.41% 24.35 4 24.40 4 21.74
2015-10-08 1737 564437 294 13542321 24.35 24.60 23.55 23.55 0.80 -3.29% 23.50 17 23.55 10 21.03
2015-10-12 1737 535193 282 12710985 23.80 24.15 23.35 23.35 0.20 -0.85% 23.35 5 23.40 9 20.85
2015-10-13 1737 326788 178 7751353 23.50 23.80 23.50 23.70 0.35 1.5% 23.70 18 23.75 6 21.16
2015-10-14 1737 271670 144 6501370 23.70 24.00 23.70 23.90 0.20 0.84% 23.80 8 23.90 9 21.34
2015-10-15 1737 166494 105 3983500 23.90 24.00 23.85 23.90 0.00 0% 23.85 12 23.95 17 21.34
2015-10-16 1737 240653 127 5763935 24.00 24.20 23.80 24.00 0.10 0.42% 23.95 20 24.00 22 21.43
2015-10-19 1737 200969 105 4831856 24.00 24.15 23.95 24.00 0.00 0% 23.95 10 24.00 10 21.43
2015-10-20 1737 198006 131 4774444 24.05 24.30 23.95 24.05 0.05 0.21% 23.95 15 24.05 2 21.47
2015-10-21 1737 163564 97 3911724 24.05 24.05 23.80 24.00 0.05 -0.21% 23.85 2 24.00 5 21.43
2015-10-22 1737 301908 159 7265342 24.00 24.20 23.90 24.15 0.15 0.62% 24.15 5 24.20 13 21.56
2015-10-23 1737 240629 131 5812996 24.15 24.30 24.05 24.15 0.00 0% 24.10 32 24.20 9 21.56
2015-10-26 1737 191083 127 4631049 24.20 24.30 24.15 24.25 0.10 0.41% 24.25 4 24.30 34 21.65
2015-10-27 1737 185137 112 4471469 24.30 24.30 24.10 24.10 0.15 -0.62% 24.10 6 24.15 6 21.52
2015-10-28 1737 586790 281 14445511 24.00 25.00 24.00 24.80 0.70 2.9% 24.80 7 24.85 11 22.14
2015-10-29 1737 369354 216 9079820 24.75 24.75 24.35 24.75 0.05 -0.2% 24.75 22 24.80 22 22.10
2015-10-30 1737 215159 154 5229374 24.70 24.70 24.10 24.30 0.45 -1.82% 24.20 21 24.30 4 21.70
2015-11-02 1737 144145 97 3517417 24.50 24.50 24.30 24.50 0.20 0.82% 24.35 9 24.50 40 21.88
2015-11-03 1737 240802 161 5929446 24.50 24.75 24.45 24.65 0.15 0.61% 24.60 1 24.65 15 22.01
2015-11-04 1737 312507 211 7728366 24.70 24.90 24.60 24.75 0.10 0.41% 24.65 16 24.80 36 22.10
2015-11-05 1737 151380 118 3752260 24.90 24.95 24.70 24.75 0.00 0% 24.75 3 24.80 25 22.10
2015-11-06 1737 164225 98 4044147 24.75 24.85 24.40 24.40 0.35 -1.41% 24.40 5 24.50 2 21.79
2015-11-09 1737 215820 150 5302480 24.45 24.90 24.25 24.70 0.30 1.23% 24.60 2 24.70 10 22.05
2015-11-10 1737 179528 130 4413777 24.60 24.80 24.40 24.65 0.05 -0.2% 24.55 19 24.70 1 17.00
2015-11-11 1737 278406 192 6892008 24.90 24.95 24.55 24.70 0.05 0.2% 24.70 5 24.75 21 17.03
2015-11-12 1737 166307 106 4089089 24.50 24.70 24.50 24.50 0.20 -0.81% 24.50 6 24.60 11 16.90
2015-11-13 1737 186875 117 4575400 24.30 24.70 24.30 24.40 0.10 -0.41% 24.40 21 24.50 3 16.83
2015-11-16 1737 197782 130 4840789 24.40 24.60 24.30 24.45 0.05 0.2% 24.45 18 24.55 1 16.86
2015-11-17 1737 338552 199 8377434 24.70 24.95 24.30 24.45 0.00 0% 24.45 11 24.60 3 16.86
2015-11-18 1737 395063 212 9822157 24.50 25.00 24.45 25.00 0.55 2.25% 24.95 2 25.00 167 17.24
2015-11-19 1737 2889796 1221 75466995 25.10 26.80 25.10 25.55 0.55 2.2% 25.50 40 25.70 4 17.62
2015-11-20 1737 795785 423 20292643 25.55 25.85 25.20 25.30 0.25 -0.98% 25.30 1 25.50 4 17.45
2015-11-23 1737 1103457 485 28556722 25.50 26.15 25.50 26.00 0.70 2.77% 26.00 16 26.05 6 17.93
2015-11-24 1737 661324 287 17259524 26.15 26.30 25.95 26.00 0.00 0% 26.00 37 26.30 3 17.93
2015-11-25 1737 447750 252 11549262 26.20 26.20 25.50 26.05 0.05 0.19% 26.05 9 26.10 14 17.97
2015-11-26 1737 775514 362 20318224 26.05 26.55 25.90 26.10 0.05 0.19% 26.10 22 26.15 1 18.00
2015-11-27 1737 475592 240 12426972 26.30 26.30 26.05 26.05 0.05 -0.19% 26.05 3 26.10 1 17.97
2015-11-30 1737 464513 233 12089188 26.20 26.20 25.65 26.15 0.10 0.38% 26.10 5 26.15 16 18.03
2015-12-01 1737 1483677 542 39812403 26.20 27.50 25.95 27.00 0.85 3.25% 26.75 1 27.00 2 18.62
2015-12-02 1737 1049764 473 28211035 27.10 27.35 26.20 26.20 0.80 -2.96% 26.20 4 26.45 6 18.07
2015-12-03 1737 407476 233 10783309 26.25 26.70 26.25 26.40 0.20 0.76% 26.35 10 26.40 8 18.21
2015-12-04 1737 253059 159 6648734 26.20 26.40 26.15 26.25 0.15 -0.57% 26.20 16 26.25 2 18.10
2015-12-07 1737 879174 261 23071093 26.25 26.45 26.10 26.25 0.00 0% 26.25 34 26.40 3 18.10
2015-12-08 1737 263078 178 6931038 26.30 26.45 26.30 26.40 0.15 0.57% 26.35 18 26.45 12 18.21
2015-12-09 1737 700361 318 18278033 26.30 26.50 25.80 25.90 0.50 -1.89% 25.90 3 26.00 9 17.86
2015-12-10 1737 441919 188 11545838 26.10 26.30 26.00 26.20 0.30 1.16% 26.15 29 26.20 11 18.07
2015-12-11 1737 405673 213 10697248 26.70 26.70 26.10 26.15 0.05 -0.19% 26.10 7 26.20 3 18.03
2015-12-14 1737 473077 270 12324401 26.10 26.30 25.85 26.25 0.10 0.38% 26.15 75 26.25 10 18.10
2015-12-15 1737 549645 252 14430960 26.25 26.45 26.10 26.30 0.05 0.19% 26.25 6 26.30 1 18.14
2015-12-16 1737 574771 267 15098896 26.55 26.60 26.05 26.05 0.25 -0.95% 26.05 24 26.20 15 17.97
2015-12-17 1737 721471 312 18923296 26.45 26.45 25.90 26.00 0.05 -0.19% 26.00 2 26.25 2 17.93
2015-12-18 1737 661324 287 17259524 26.15 26.30 25.95 26.00 0.00 0% 26.00 37 26.30 3 17.93
2015-12-21 1737 616216 394 16373371 26.10 26.80 26.10 26.50 0.50 1.92% 26.50 31 26.55 1 18.28
2015-12-22 1737 380833 187 10092353 26.55 26.80 26.35 26.40 0.10 -0.38% 26.40 8 26.45 7 18.21
2015-12-23 1737 346868 218 9119350 26.35 26.40 26.20 26.30 0.10 -0.38% 26.30 25 26.35 1 18.14
2015-12-24 1737 281954 160 7410542 26.45 26.50 26.20 26.35 0.05 0.19% 26.25 13 26.35 9 18.17
2015-12-25 1737 240787 115 6336553 26.30 26.45 26.20 26.40 0.05 0.19% 26.35 12 26.45 5 18.21
2015-12-28 1737 873366 493 23544282 26.50 27.30 26.50 26.95 0.55 2.08% 26.90 1 26.95 1 18.59
2015-12-29 1737 1214470 592 32863271 27.15 27.30 26.60 27.25 0.30 1.11% 27.20 15 27.25 20 18.79
2015-12-30 1737 3004338 1285 83566808 27.35 28.10 27.35 27.90 0.65 2.39% 27.85 19 27.90 6 19.24
2015-12-31 1737 8925216 3719 263349652 28.50 30.25 28.50 30.00 2.10 7.53% 30.00 239 30.05 12 20.69