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　　29.45
0
0%		29.60
0.15
0.51%		29.55
-0.05
-0.17%		29.65
0.1
0.34%		 　29.55
-0.1
-0.34%		29.40
-0.15
-0.51%		29.40
0
0%		29.55
0.15
0.51%		29.40
-0.15
-0.51%		 　29.50
0.1
0.34%		29.45
-0.05
-0.17%		29.50
0.05
0.17%		29.60
0.1
0.34%		29.55
-0.05
-0.17%		 　29.65
0.1
0.34%		29.75
0.1
0.34%		 29.56
2 月　29.60
-0.15
-0.5%		29.75
0.15
0.51%		 　30.65
0.9
3.03%		31.60
0.95
3.1%		31.35
-0.25
-0.79%		31.10
-0.25
-0.8%		30.80
-0.3
-0.96%		 　31.45
0.65
2.11%		30.90
-0.55
-1.75%		31.05
0.15
0.49%		31.20
0.15
0.48%		31.15
-0.05
-0.16%		30.95
-0.2
-0.64%		 30.80
-0.15
-0.48%		30.70
-0.1
-0.32%		31.25
0.55
1.79%		31.05
-0.2
-0.64%		31.00
-0.05
-0.16%		 30.98
3 月31.15
0.15
0.48%		31.05
-0.1
-0.32%		30.85
-0.2
-0.64%		 　30.75
-0.1
-0.32%		30.85
0.1
0.33%		30.60
-0.25
-0.81%		30.40
-0.2
-0.65%		30.45
0.05
0.16%		 　30.40
-0.05
-0.16%		30.50
0.1
0.33%		30.30
-0.2
-0.66%		30.60
0.3
0.99%		30.65
0.05
0.16%		 　30.55
-0.1
-0.33%		30.55
0
0%		30.50
-0.05
-0.16%		30.50
0
0%		30.35
-0.15
-0.49%		 　30.45
0.1
0.33%		30.15
-0.3
-0.99%		30.35
0.2
0.66%		30.30
-0.05
-0.16%		30.35
0.05
0.17%		30.55
4 月 　　　30.80
0.45
1.48%		30.85
0.05
0.16%		31.05
0.2
0.65%		 　31.10
0.05
0.16%		30.90
-0.2
-0.64%		30.70
-0.2
-0.65%		30.80
0.1
0.33%		30.45
-0.35
-1.14%		 　30.50
0.05
0.16%		30.50
0
0%		30.20
-0.3
-0.98%		30.20
0
0%		30.15
-0.05
-0.17%		 　30.15
0
0%		30.35
0.2
0.66%		30.30
-0.05
-0.16%		30.55
0.25
0.83%		30.55
0
0%		 30.56
5 月　30.45
-0.1
-0.33%		30.35
-0.1
-0.33%		30.35
0
0%		30.20
-0.15
-0.49%		 　30.25
0.05
0.17%		30.20
-0.05
-0.17%		30.25
0.05
0.17%		30.10
-0.15
-0.5%		30.25
0.15
0.5%		 　30.70
0.45
1.49%		30.45
-0.25
-0.81%		30.40
-0.05
-0.16%		30.30
-0.1
-0.33%		30.50
0.2
0.66%		 　30.30
-0.2
-0.66%		30.40
0.1
0.33%		30.50
0.1
0.33%		30.60
0.1
0.33%		30.60
0
0%		 30.65
0.05
0.16%		30.43
6 月30.65
0
0%		30.65
0
0%		30.60
-0.05
-0.16%		 　30.55
-0.05
-0.16%		30.45
-0.1
-0.33%		30.50
0.05
0.16%		30.35
-0.15
-0.49%		 　30.40
0.05
0.16%		30.30
-0.1
-0.33%		30.20
-0.1
-0.33%		30.30
0.1
0.33%		30.10
-0.2
-0.66%		 　30.15
0.05
0.17%		30.00
-0.15
-0.5%		30.20
0.2
0.67%		30.25
0.05
0.17%		30.25
0
0%		 　30.35
0.1
0.33%		30.60
0.25
0.82%		30.40
-0.2
-0.65%		30.45
0.05
0.16%		30.45
0
0%		 30.37
7 月　　30.45
0
0%		30.50
0.05
0.16%		30.40
-0.1
-0.33%		30.30
-0.1
-0.33%		30.20
-0.1
-0.33%		 　30.15
-0.05
-0.17%		30.05
-0.1
-0.33%		30.25
0.2
0.67%		30.40
0.15
0.5%		30.30
-0.1
-0.33%		 　30.20
-0.1
-0.33%		30.20
0
0%		30.00
-0.2
-0.66%		30.10
0.1
0.33%		30.10
0
0%		 　30.05
-0.05
-0.17%		30.10
0.05
0.17%		30.00
-0.1
-0.33%		30.10
0.1
0.33%		30.00
-0.1
-0.33%		 30.00
0
0%		30.16
8 月30.00
0
0%		30.30
0.3
1%		30.15
-0.15
-0.5%		30.30
0.15
0.5%		 　30.30
0
0%		30.30
0
0%		30.25
-0.05
-0.17%		30.00
-0.25
-0.83%		30.00
0
0%		 　29.90
-0.1
-0.33%		29.90
0
0%		29.75
-0.15
-0.5%		28.45
-1.3
-4.37%		28.35
-0.1
-0.35%		 　28.50
0.15
0.53%		28.45
-0.05
-0.18%		28.45
0
0%		28.45
0
0%		28.65
0.2
0.7%		 　28.70
0.05
0.17%		28.90
0.2
0.7%		28.90
0
0%		29.00
0.1
0.35%		29.38
9 月28.85
-0.15
-0.52%		 　28.65
-0.2
-0.69%		28.35
-0.3
-1.05%		28.40
0.05
0.18%		28.60
0.2
0.7%		28.50
-0.1
-0.35%		 　28.65
0.15
0.53%		28.65
0
0%		28.50
-0.15
-0.52%		28.55
0.05
0.18%		28.60
0.05
0.18%		 　28.60
0
0%		28.55
-0.05
-0.17%		28.50
-0.05
-0.18%		28.50
0
0%		28.55
0.05
0.18%		 　28.50
-0.05
-0.18%		28.35
-0.15
-0.53%		28.35
0
0%		28.25
-0.1
-0.35%		28.05
-0.2
-0.71%		28.10
0.05
0.18%		 28.49
10 月　28.30
0.2
0.71%		28.15
-0.15
-0.53%		 28.30
0.15
0.53%		28.30
0
0%		 　　　28.20
-0.1
-0.35%		28.30
0.1
0.35%		28.20
-0.1
-0.35%		 　28.25
0.05
0.18%		28.20
-0.05
-0.18%		28.15
-0.05
-0.18%		28.15
0
0%		28.25
0.1
0.36%		 　28.25
0
0%		28.25
0
0%		28.30
0.05
0.18%		28.25
-0.05
-0.18%		28.15
-0.1
-0.35%		 　28.20
0.05
0.18%		28.20
0
0%		28.23
11 月28.20
0
0%		28.25
0.05
0.18%		28.25
0
0%		 　28.20
-0.05
-0.18%		28.10
-0.1
-0.35%		28.25
0.15
0.53%		28.20
-0.05
-0.18%		28.15
-0.05
-0.18%		 　28.10
-0.05
-0.18%		28.10
0
0%		28.05
-0.05
-0.18%		28.00
-0.05
-0.18%		27.95
-0.05
-0.18%		 　27.65
-0.3
-1.07%		27.75
0.1
0.36%		27.90
0.15
0.54%		27.95
0.05
0.18%		27.90
-0.05
-0.18%		 　27.90
0
0%		27.80
-0.1
-0.36%		27.80
0
0%		27.80
0
0%		 28
12 月27.80
0
0%		 　27.85
0.05
0.18%		27.85
0
0%		27.75
-0.1
-0.36%		27.60
-0.15
-0.54%		27.50
-0.1
-0.36%		 　27.55
0.05
0.18%		27.70
0.15
0.54%		27.85
0.15
0.54%		27.90
0.05
0.18%		27.70
-0.2
-0.72%		 　27.75
0.05
0.18%		27.70
-0.05
-0.18%		27.65
-0.05
-0.18%		27.60
-0.05
-0.18%		27.85
0.25
0.91%		 　27.85
0
0%		27.70
-0.15
-0.54%		27.75
0.05
0.18%		27.75
0
0%		27.90
0.15
0.54%		　　27.74

說明:最高漲幅:3.1%最低跌幅:-4.37% 最高價:31.60最低價:27.50平均價:29.56,灰色底表示週末,漲125天(18.8)元,跌136天(-18.2)元,平盤55天
3%=3,2%=3,1%=37,0%=137,-0%=1,-1%=1,-2%=48,-3%=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
2017-01-03 1737 684553 193 20152296 29.40 29.60 29.20 29.45 0.15 0% 29.45 5 29.50 12 18.52
2017-01-04 1737 949619 259 28154343 29.50 29.85 29.45 29.60 0.15 0.51% 29.55 43 29.60 16 18.62
2017-01-05 1737 189891 107 5622427 29.50 29.70 29.50 29.55 0.05 -0.17% 29.55 17 29.60 5 18.58
2017-01-06 1737 844489 240 25110440 29.55 30.05 29.55 29.65 0.10 0.34% 29.65 39 29.70 9 18.65
2017-01-09 1737 221559 122 6563221 29.60 29.80 29.50 29.55 0.10 -0.34% 29.50 19 29.55 34 18.58
2017-01-10 1737 214933 112 6334027 29.50 29.55 29.40 29.40 0.15 -0.51% 29.40 22 29.50 35 18.49
2017-01-11 1737 237375 100 6989611 29.55 29.55 29.40 29.40 0.00 0% 29.40 15 29.45 6 18.49
2017-01-12 1737 287504 122 8502081 29.45 29.65 29.40 29.55 0.15 0.51% 29.55 8 29.60 2 18.58
2017-01-13 1737 230182 79 6778284 29.55 29.55 29.35 29.40 0.15 -0.51% 29.40 1 29.45 4 18.49
2017-01-16 1737 169022 84 4973439 29.40 29.50 29.35 29.50 0.10 0.34% 29.40 5 29.50 33 18.55
2017-01-17 1737 85473 61 2518500 29.40 29.55 29.40 29.45 0.05 -0.17% 29.45 1 29.50 25 18.52
2017-01-18 1737 252119 128 7426092 29.40 29.55 29.35 29.50 0.05 0.17% 29.50 5 29.55 5 18.55
2017-01-19 1737 661769 248 19591340 29.50 29.75 29.50 29.60 0.10 0.34% 29.55 15 29.60 3 18.62
2017-01-20 1737 457667 172 13555136 29.60 29.80 29.50 29.55 0.05 -0.17% 29.55 18 29.60 5 18.58
2017-01-23 1737 944053 331 27954705 29.65 29.80 29.45 29.65 0.10 0.34% 29.60 23 29.65 5 18.65
2017-01-24 1737 1262406 542 37708200 29.75 30.20 29.60 29.75 0.10 0.34% 29.75 14 29.80 21 18.71
2017-02-02 1737 743007 273 22024545 29.70 29.75 29.55 29.60 0.15 -0.5% 29.55 39 29.60 7 18.62
2017-02-03 1737 614160 214 18199222 29.60 29.75 29.50 29.75 0.15 0.51% 29.65 20 29.75 8 18.71
2017-02-06 1737 1637981 756 50288254 29.75 31.40 29.75 30.65 0.90 3.03% 30.60 35 30.65 4 19.28
2017-02-07 1737 3928869 1745 123732679 30.70 31.90 30.70 31.60 0.95 3.1% 31.60 11 31.65 20 19.87
2017-02-08 1737 724120 490 22806530 31.60 31.75 31.25 31.35 0.25 -0.79% 31.35 24 31.40 7 19.72
2017-02-09 1737 580589 373 18059759 31.40 31.50 30.95 31.10 0.25 -0.8% 31.10 1 31.15 5 19.56
2017-02-10 1737 404938 302 12518421 31.15 31.30 30.80 30.80 0.30 -0.96% 30.80 14 30.95 20 19.37
2017-02-13 1737 882957 601 27705282 31.10 31.60 30.90 31.45 0.65 2.11% 31.45 5 31.50 24 19.78
2017-02-14 1737 619122 430 19388131 31.75 31.80 30.90 30.90 0.55 -1.75% 30.90 50 31.10 11 19.43
2017-02-15 1737 414115 265 12884774 31.20 31.30 31.00 31.05 0.15 0.49% 31.05 53 31.20 30 19.53
2017-02-16 1737 457695 303 14317195 31.40 31.40 31.15 31.20 0.15 0.48% 31.20 5 31.25 12 19.62
2017-02-17 1737 427444 272 13258264 31.05 31.15 30.75 31.15 0.05 -0.16% 31.05 10 31.15 4 19.59
2017-02-18 1737 219456 183 6798621 31.10 31.20 30.90 30.95 0.20 -0.64% 30.90 24 30.95 6 19.47
2017-02-20 1737 236374 198 7298135 30.95 31.00 30.80 30.80 0.15 -0.48% 30.80 24 30.85 3 19.37
2017-02-21 1737 344393 275 10582800 30.80 30.95 30.55 30.70 0.10 -0.32% 30.65 9 30.75 10 19.31
2017-02-22 1737 1401465 860 44217567 30.80 32.15 30.80 31.25 0.55 1.79% 31.25 2 31.40 2 19.65
2017-02-23 1737 271056 215 8449954 31.30 31.40 31.05 31.05 0.20 -0.64% 31.05 19 31.10 9 19.53
2017-02-24 1737 202060 158 6270921 31.25 31.30 30.85 31.00 0.05 -0.16% 31.00 8 31.10 2 19.50
2017-03-01 1737 263636 237 8229539 31.00 31.35 31.00 31.15 0.15 0.48% 31.15 2 31.30 5 19.59
2017-03-02 1737 194576 144 6033289 31.20 31.25 30.80 31.05 0.10 -0.32% 31.05 2 31.10 10 19.53
2017-03-03 1737 225221 154 6932273 30.80 30.95 30.65 30.85 0.20 -0.64% 30.80 1 30.90 3 19.40
2017-03-06 1737 253987 235 7787847 30.85 30.90 30.55 30.75 0.10 -0.32% 30.75 1 30.80 13 19.34
2017-03-07 1737 178524 161 5500140 30.80 30.95 30.70 30.85 0.10 0.33% 30.80 2 30.85 7 19.40
2017-03-08 1737 223989 195 6862931 30.80 30.80 30.55 30.60 0.25 -0.81% 30.60 8 30.75 2 19.25
2017-03-09 1737 189476 203 5762197 30.60 30.60 30.30 30.40 0.20 -0.65% 30.40 9 30.60 6 19.12
2017-03-10 1737 289022 250 8774443 30.25 30.70 30.10 30.45 0.05 0.16% 30.45 11 30.55 3 19.15
2017-03-13 1737 111201 190 3384012 30.45 30.50 30.35 30.40 0.05 -0.16% 30.40 3 30.45 4 19.12
2017-03-14 1737 84160 134 2566337 30.50 30.65 30.40 30.50 0.10 0.33% 30.45 29 30.60 9 19.18
2017-03-15 1737 202140 178 6131216 30.15 30.45 30.15 30.30 0.20 -0.66% 30.30 4 30.40 50 19.06
2017-03-16 1737 135416 133 4138398 30.40 30.70 30.30 30.60 0.30 0.99% 30.50 25 30.60 50 19.25
2017-03-17 1737 174388 155 5344520 30.60 30.85 30.55 30.65 0.05 0.16% 30.65 1 30.75 6 19.28
2017-03-20 1737 103539 151 3166151 30.55 30.75 30.50 30.55 0.10 -0.33% 30.55 50 30.60 1 19.21
2017-03-21 1737 197025 176 6022286 30.60 30.70 30.50 30.55 0.00 0% 30.55 32 30.60 10 19.21
2017-03-22 1737 102524 110 3119234 30.40 30.55 30.30 30.50 0.05 -0.16% 30.45 7 30.50 3 19.18
2017-03-23 1737 176552 168 5376303 30.50 30.55 30.35 30.50 0.00 0% 30.45 8 30.50 42 19.18
2017-03-24 1737 112594 134 3422008 30.50 30.50 30.30 30.35 0.15 -0.49% 30.35 3 30.40 5 19.09
2017-03-27 1737 172172 211 5245781 30.40 30.55 30.35 30.45 0.10 0.33% 30.45 4 30.50 7 17.30
2017-03-28 1737 286933 235 8699490 30.50 30.55 30.05 30.15 0.30 -0.99% 30.15 24 30.20 2 17.13
2017-03-29 1737 167924 127 5089504 30.50 30.50 30.15 30.35 0.20 0.66% 30.20 5 30.35 7 17.24
2017-03-30 1737 113845 112 3457209 30.35 30.45 30.25 30.30 0.05 -0.16% 30.30 2 30.35 43 17.22
2017-03-31 1737 132197 112 4011709 30.50 30.50 30.25 30.35 0.05 0.17% 30.30 1 30.35 44 17.24
2017-04-05 1737 470634 561 14483567 30.50 31.10 30.50 30.80 0.45 1.48% 30.75 7 30.85 12 17.50
2017-04-06 1737 176359 233 5426286 30.80 30.85 30.65 30.85 0.05 0.16% 30.80 34 30.90 9 17.53
2017-04-07 1737 481195 299 14877113 30.95 31.05 30.80 31.05 0.20 0.65% 31.00 27 31.05 31 17.64
2017-04-10 1737 340072 287 10551882 31.15 31.30 30.90 31.10 0.05 0.16% 31.05 3 31.10 14 17.67
2017-04-11 1737 298975 308 9196398 31.10 31.10 30.55 30.90 0.20 -0.64% 30.60 14 30.90 1 17.56
2017-04-12 1737 127274 189 3906138 30.85 30.85 30.60 30.70 0.20 -0.65% 30.65 2 30.70 2 17.44
2017-04-13 1737 72576 142 2226277 30.65 30.80 30.55 30.80 0.10 0.33% 30.70 6 30.80 8 17.50
2017-04-14 1737 206615 202 6294862 30.80 30.80 30.20 30.45 0.35 -1.14% 30.40 9 30.45 6 17.30
2017-04-17 1737 141063 180 4281827 30.45 30.50 30.15 30.50 0.05 0.16% 30.45 3 30.50 10 17.33
2017-04-18 1737 161791 156 4934888 30.40 30.55 30.40 30.50 0.00 0% 30.50 2 30.55 15 17.33
2017-04-19 1737 217322 247 6574625 30.40 30.40 30.20 30.20 0.30 -0.98% 30.20 11 30.30 1 17.16
2017-04-20 1737 126306 95 3815630 30.20 30.35 30.15 30.20 0.00 0% 30.20 6 30.25 16 17.16
2017-04-21 1737 162045 129 4908800 30.30 30.45 30.15 30.15 0.05 -0.17% 30.15 3 30.20 14 17.13
2017-04-24 1737 80408 60 2424795 30.35 30.35 30.10 30.15 0.00 0% 30.10 7 30.15 1 17.13
2017-04-25 1737 136748 98 4129733 30.20 30.35 30.10 30.35 0.20 0.66% 30.25 1 30.35 3 17.24
2017-04-26 1737 121023 81 3662242 30.25 30.35 30.20 30.30 0.05 -0.16% 30.30 1 30.35 1 17.22
2017-04-27 1737 164018 115 5005091 30.50 30.65 30.40 30.55 0.25 0.83% 30.55 2 30.60 3 17.36
2017-04-28 1737 164015 109 5013754 30.55 30.70 30.45 30.55 0.00 0% 30.50 7 30.55 2 17.36
2017-05-02 1737 137439 66 4198597 30.55 30.65 30.45 30.45 0.10 -0.33% 30.45 12 30.50 6 17.30
2017-05-03 1737 133761 81 4061888 30.45 30.45 30.30 30.35 0.10 -0.33% 30.35 2 30.40 12 17.24
2017-05-04 1737 154715 99 4682302 30.35 30.35 30.20 30.35 0.00 0% 30.30 1 30.35 17 17.24
2017-05-05 1737 164573 111 4966840 30.25 30.40 30.10 30.20 0.15 -0.49% 30.15 8 30.25 14 17.16
2017-05-08 1737 85396 61 2592295 30.50 30.50 30.20 30.25 0.05 0.17% 30.25 1 30.35 5 17.29
2017-05-09 1737 303150 161 9125600 30.25 30.30 30.00 30.20 0.05 -0.17% 30.20 3 30.25 20 17.26
2017-05-10 1737 230241 149 6945980 30.25 30.25 30.10 30.25 0.05 0.17% 30.25 9 30.30 17 17.29
2017-05-11 1737 63119 63 1904872 30.25 30.25 30.10 30.10 0.15 -0.5% 30.05 12 30.10 4 17.20
2017-05-12 1737 96901 77 2920968 30.15 30.25 30.10 30.25 0.15 0.5% 30.20 11 30.25 6 17.29
2017-05-15 1737 359049 190 10909582 30.40 30.80 30.20 30.70 0.45 1.49% 30.65 6 30.70 6 17.54
2017-05-16 1737 804832 122 24525089 30.60 30.70 30.30 30.45 0.25 -0.81% 30.40 7 30.45 34 17.40
2017-05-17 1737 158788 86 4832296 30.45 30.50 30.35 30.40 0.05 -0.16% 30.40 8 30.45 9 17.37
2017-05-18 1737 51848 43 1567173 30.20 30.30 30.10 30.30 0.10 -0.33% 30.25 20 30.30 2 17.31
2017-05-19 1737 132570 91 4045512 30.30 30.65 30.30 30.50 0.20 0.66% 30.45 11 30.50 8 17.43
2017-05-22 1737 113965 85 3452836 30.50 30.50 30.20 30.30 0.20 -0.66% 30.25 12 30.30 2 17.31
2017-05-23 1737 328455 133 9966238 30.30 30.50 30.25 30.40 0.10 0.33% 30.35 17 30.40 28 17.37
2017-05-24 1737 155983 100 4753379 30.40 30.55 30.40 30.50 0.10 0.33% 30.45 2 30.50 8 17.43
2017-05-25 1737 402734 188 12316634 30.50 30.70 30.40 30.60 0.10 0.33% 30.55 10 30.60 8 17.49
2017-05-26 1737 170928 114 5225002 30.60 30.70 30.45 30.60 0.00 0% 30.60 9 30.65 22 17.49
2017-05-31 1737 278194 167 8518890 30.60 30.70 30.55 30.65 0.05 0.16% 30.60 13 30.65 7 17.51
2017-06-01 1737 251816 140 7710586 30.70 30.70 30.45 30.65 0.00 0% 30.60 10 30.65 13 17.51
2017-06-02 1737 214337 143 6560473 30.65 30.70 30.55 30.65 0.00 0% 30.55 12 30.65 16 17.51
2017-06-03 1737 102148 61 3121063 30.65 30.65 30.50 30.60 0.05 -0.16% 30.55 20 30.60 8 17.49
2017-06-06 1737 391758 155 11968126 30.75 30.75 30.50 30.55 0.15 -0.16% 30.50 47 30.55 9 17.46
2017-06-07 1737 172200 105 5253915 30.65 30.65 30.45 30.45 0.10 -0.33% 30.45 9 30.50 4 17.40
2017-06-08 1737 185755 88 5659472 30.45 30.55 30.40 30.50 0.05 0.16% 30.40 6 30.50 21 17.43
2017-06-09 1737 142876 115 4339094 30.50 30.50 30.20 30.35 0.15 -0.49% 30.30 5 30.35 4 17.34
2017-06-12 1737 90318 67 2741116 30.30 30.45 30.25 30.40 0.05 0.16% 30.35 1 30.40 17 17.37
2017-06-13 1737 122273 88 3707812 30.40 30.40 30.30 30.30 0.10 -0.33% 30.30 8 30.40 10 17.31
2017-06-14 1737 125660 97 3790228 30.30 30.30 30.05 30.20 0.10 -0.33% 30.20 3 30.25 2 17.26
2017-06-15 1737 213588 139 6424956 30.10 30.30 30.00 30.30 0.10 0.33% 30.20 5 30.30 9 17.31
2017-06-16 1737 114536 89 3449480 30.30 30.30 30.05 30.10 0.20 -0.66% 30.10 1 30.20 5 17.20
2017-06-19 1737 79106 53 2382780 30.10 30.20 30.10 30.15 0.05 0.17% 30.10 11 30.15 3 17.23
2017-06-20 1737 200327 143 6026212 30.15 30.20 30.00 30.00 0.15 -0.5% 30.00 14 30.05 6 17.14
2017-06-21 1737 301624 202 9075020 30.00 30.40 30.00 30.20 0.20 0.67% 30.20 7 30.25 9 17.26
2017-06-22 1737 131109 91 3966683 30.20 30.35 30.10 30.25 0.05 0.17% 30.25 14 30.35 13 17.29
2017-06-23 1737 175208 113 5317580 30.40 30.40 30.25 30.25 0.00 0% 30.25 15 30.35 4 17.29
2017-06-26 1737 252307 164 7656784 30.25 30.45 30.25 30.35 0.10 0.33% 30.35 5 30.40 22 17.34
2017-06-27 1737 596226 255 18183037 30.40 30.65 30.35 30.60 0.25 0.82% 30.55 9 30.60 5 17.49
2017-06-28 1737 175075 119 5330274 30.50 30.60 30.40 30.40 0.20 -0.65% 30.40 19 30.45 9 17.37
2017-06-29 1737 163349 92 4987039 30.50 30.65 30.45 30.45 0.05 0.16% 30.45 7 30.50 6 17.40
2017-06-30 1737 110079 71 3349439 30.40 30.50 30.35 30.45 0.00 0% 30.40 10 30.45 6 17.40
2017-07-03 1737 153697 88 4688001 30.45 30.60 30.40 30.45 0.00 0% 30.40 7 30.45 4 17.40
2017-07-04 1737 155823 97 4753474 30.35 30.60 30.35 30.50 0.05 0.16% 30.50 2 30.55 26 17.43
2017-07-05 1737 73451 72 2233787 30.50 30.50 30.35 30.40 0.10 -0.33% 30.40 9 30.45 10 17.37
2017-07-06 1737 109070 76 3307560 30.40 30.40 30.30 30.30 0.10 -0.33% 30.30 1 30.40 16 17.31
2017-07-07 1737 259457 107 7822252 30.35 30.35 30.10 30.20 0.10 -0.33% 30.15 2 30.20 49 17.26
2017-07-10 1737 183802 114 5548775 30.20 30.40 30.15 30.15 0.05 -0.17% 30.15 1 30.20 8 17.23
2017-07-11 1737 345814 153 10404420 30.15 30.25 30.00 30.05 0.10 -0.33% 30.05 17 30.10 4 17.17
2017-07-12 1737 278212 126 8402876 30.10 30.30 30.10 30.25 0.20 0.67% 30.20 15 30.25 1 17.29
2017-07-13 1737 240088 129 7297358 30.25 30.50 30.25 30.40 0.15 0.5% 30.30 1 30.40 24 17.37
2017-07-14 1737 117055 74 3539350 30.40 30.40 30.10 30.30 0.10 -0.33% 30.30 20 30.35 2 17.31
2017-07-17 1737 170665 84 5157329 30.30 30.30 30.20 30.20 0.10 -0.33% 30.20 8 30.30 42 17.26
2017-07-18 1737 212753 121 6437071 30.20 30.35 30.20 30.20 0.00 0% 30.20 10 30.25 9 17.26
2017-07-19 1737 308269 190 9283870 30.20 30.20 30.00 30.00 0.20 -0.66% 30.00 99 30.15 16 17.14
2017-07-20 1737 285272 164 8570982 30.05 30.15 30.00 30.10 0.10 0.33% 30.10 1 30.15 10 17.20
2017-07-21 1737 290603 92 8740190 30.15 30.15 30.05 30.10 0.00 0% 30.05 11 30.10 58 17.20
2017-07-24 1737 147963 66 4443737 30.10 30.10 30.00 30.05 0.05 -0.17% 30.00 19 30.05 4 17.17
2017-07-25 1737 93249 64 2799370 30.05 30.10 30.00 30.10 0.05 0.17% 30.00 32 30.10 21 17.20
2017-07-26 1737 262440 129 7863698 30.10 30.10 29.90 30.00 0.10 -0.33% 30.00 4 30.05 17 17.14
2017-07-27 1737 196946 89 5928776 30.00 30.20 30.00 30.10 0.10 0.33% 30.10 5 30.20 81 17.20
2017-07-28 1737 223106 82 6701780 30.10 30.15 30.00 30.00 0.10 -0.33% 30.00 8 30.05 16 17.14
2017-07-31 1737 130156 84 3905280 30.10 30.10 29.95 30.00 0.00 0% 29.95 58 30.00 5 17.14
2017-08-01 1737 124830 79 3746701 30.05 30.10 30.00 30.00 0.00 0% 30.00 6 30.10 20 17.14
2017-08-02 1737 188052 150 5692304 30.05 30.40 30.05 30.30 0.30 1% 30.25 16 30.30 28 17.31
2017-08-03 1737 57542 58 1736182 30.30 30.30 30.15 30.15 0.15 -0.5% 30.10 25 30.20 3 17.43
2017-08-04 1737 122526 107 3712798 30.25 30.35 30.25 30.30 0.15 0.5% 30.25 29 30.30 1 17.51
2017-08-07 1737 299978 157 9081980 30.30 30.35 30.20 30.30 0.00 0% 30.25 14 30.35 29 17.51
2017-08-08 1737 147222 103 4454439 30.25 30.35 30.15 30.30 0.00 0% 30.20 20 30.30 4 17.51
2017-08-09 1737 182215 111 5509855 30.20 30.35 30.15 30.25 0.05 -0.17% 30.15 11 30.25 4 17.49
2017-08-10 1737 231741 156 6964380 30.25 30.25 29.90 30.00 0.25 -0.83% 30.00 18 30.10 11 17.34
2017-08-11 1737 265105 118 7929276 29.90 30.05 29.85 30.00 0.00 0% 29.95 22 30.00 1 17.34
2017-08-14 1737 242375 146 7252754 30.00 30.00 29.85 29.90 0.10 -0.33% 29.85 17 29.90 15 17.28
2017-08-15 1737 255045 157 7624937 29.90 30.00 29.80 29.90 0.00 0% 29.85 37 29.95 10 17.28
2017-08-16 1737 955719 489 28538649 29.90 30.10 29.75 29.75 0.15 -0.5% 29.75 3 29.80 40 17.20
2017-08-17 1737 382606 258 10881878 28.40 28.50 28.30 28.45 0.00 -4.37% 28.45 1 28.50 24 16.45
2017-08-18 1737 257123 165 7307954 28.40 28.50 28.30 28.35 0.10 -0.35% 28.35 18 28.45 12 16.39
2017-08-21 1737 143043 113 4065616 28.35 28.50 28.35 28.50 0.15 0.53% 28.45 24 28.50 43 16.47
2017-08-22 1737 107293 95 3055427 28.60 28.60 28.40 28.45 0.05 -0.18% 28.45 3 28.50 24 16.45
2017-08-23 1737 128514 105 3657798 28.45 28.50 28.40 28.45 0.00 0% 28.45 2 28.50 12 16.45
2017-08-24 1737 181941 139 5171267 28.30 28.50 28.30 28.45 0.00 0% 28.45 8 28.50 20 16.45
2017-08-25 1737 272550 151 7787693 28.40 28.70 28.30 28.65 0.20 0.7% 28.65 11 28.70 6 16.56
2017-08-28 1737 265635 136 7636718 28.65 28.85 28.65 28.70 0.05 0.17% 28.70 17 28.80 8 16.59
2017-08-29 1737 220390 141 6343930 28.65 28.95 28.65 28.90 0.20 0.7% 28.80 6 28.90 16 16.71
2017-08-30 1737 235670 111 6815423 28.90 28.95 28.80 28.90 0.00 0% 28.80 12 28.90 3 16.71
2017-08-31 1737 256353 157 7417710 28.95 29.00 28.90 29.00 0.10 0.35% 28.90 21 29.00 82 16.76
2017-09-01 1737 201498 144 5815680 29.00 29.00 28.75 28.85 0.15 -0.52% 28.80 2 28.90 2 16.68
2017-09-04 1737 150808 112 4328349 28.80 28.80 28.60 28.65 0.20 -0.69% 28.65 1 28.75 2 16.56
2017-09-05 1737 666597 399 18914164 28.60 28.70 28.30 28.35 0.30 -1.05% 28.30 48 28.35 7 16.39
2017-09-06 1737 192571 139 5446503 28.30 28.40 28.20 28.40 0.05 0.18% 28.35 5 28.40 2 16.42
2017-09-07 1737 170630 126 4874666 28.40 28.70 28.40 28.60 0.20 0.7% 28.60 8 28.65 3 16.53
2017-09-08 1737 99475 81 2837634 28.60 28.60 28.45 28.50 0.10 -0.35% 28.50 8 28.60 2 16.47
2017-09-11 1737 131491 106 3757789 28.60 28.70 28.40 28.65 0.15 0.53% 28.60 10 28.65 17 16.56
2017-09-12 1737 171988 99 4936051 28.75 28.75 28.60 28.65 0.00 0% 28.65 8 28.70 1 16.56
2017-09-13 1737 120555 71 3443815 28.65 28.65 28.50 28.50 0.15 -0.52% 28.50 34 28.55 4 16.47
2017-09-14 1737 101286 77 2890959 28.55 28.60 28.45 28.55 0.05 0.18% 28.50 9 28.55 15 16.50
2017-09-15 1737 216172 143 6179083 28.50 28.70 28.50 28.60 0.05 0.18% 28.55 14 28.65 2 16.53
2017-09-18 1737 188494 97 5374096 28.60 28.65 28.45 28.60 0.00 0% 28.55 1 28.60 7 16.53
2017-09-19 1737 118018 94 3375105 28.60 28.65 28.50 28.55 0.05 -0.17% 28.55 7 28.60 9 16.50
2017-09-20 1737 116508 91 3323576 28.55 28.60 28.45 28.50 0.05 -0.18% 28.45 8 28.50 4 16.47
2017-09-21 1737 163869 119 4670011 28.55 28.60 28.35 28.50 0.00 0% 28.45 17 28.50 10 16.47
2017-09-22 1737 177654 110 5061538 28.55 28.60 28.35 28.55 0.05 0.18% 28.55 19 28.60 22 16.50
2017-09-25 1737 206296 109 5878101 28.55 28.65 28.20 28.50 0.05 -0.18% 28.45 3 28.50 43 16.47
2017-09-26 1737 60503 58 1720754 28.50 28.55 28.35 28.35 0.15 -0.53% 28.35 7 28.45 22 16.39
2017-09-27 1737 196940 97 5583197 28.45 28.50 28.30 28.35 0.00 0% 28.30 18 28.40 59 16.39
2017-09-28 1737 106568 54 3020744 28.35 28.40 28.25 28.25 0.10 -0.35% 28.25 3 28.30 1 16.33
2017-09-29 1737 299589 142 8407042 28.30 28.30 28.00 28.05 0.20 -0.71% 28.05 3 28.15 1 16.21
2017-09-30 1737 27570 26 774836 28.05 28.15 28.05 28.10 0.05 0.18% 28.10 18 28.15 2 16.24
2017-10-02 1737 52456 40 1481684 28.20 28.30 28.20 28.30 0.20 0.71% 28.20 9 28.30 32 16.36
2017-10-03 1737 167180 114 4691840 28.30 28.30 28.00 28.15 0.15 -0.53% 28.10 1 28.20 16 16.27
2017-10-05 1737 71664 50 2024473 28.10 28.30 28.10 28.30 0.15 0.53% 28.20 2 28.30 23 16.36
2017-10-06 1737 73170 66 2066930 28.15 28.30 28.15 28.30 0.00 0% 28.20 8 28.30 7 16.36
2017-10-11 1737 63434 72 1791406 28.30 28.30 28.20 28.20 0.10 -0.35% 28.20 2 28.25 3 16.30
2017-10-12 1737 76049 66 2147979 28.30 28.30 28.20 28.30 0.10 0.35% 28.25 1 28.30 19 16.36
2017-10-13 1737 80636 66 2272267 28.30 28.30 28.10 28.20 0.10 -0.35% 28.15 5 28.25 11 16.30
2017-10-16 1737 110455 73 3116703 28.20 28.30 28.15 28.25 0.05 0.18% 28.20 10 28.25 2 16.33
2017-10-17 1737 62527 58 1765357 28.40 28.40 28.15 28.20 0.05 -0.18% 28.20 1 28.25 9 16.30
2017-10-18 1737 103766 72 2926311 28.20 28.25 28.15 28.15 0.05 -0.18% 28.15 2 28.25 16 16.27
2017-10-19 1737 83510 65 2354897 28.20 28.25 28.15 28.15 0.00 0% 28.15 12 28.20 10 16.27
2017-10-20 1737 71296 48 2011930 28.30 28.30 28.15 28.25 0.10 0.36% 28.25 1 28.30 34 16.33
2017-10-23 1737 46612 45 1317390 28.40 28.40 28.20 28.25 0.00 0% 28.20 16 28.25 8 16.33
2017-10-24 1737 107595 59 3043546 28.25 28.35 28.20 28.25 0.00 0% 28.25 13 28.35 7 16.33
2017-10-25 1737 150338 88 4248745 28.30 28.30 28.20 28.30 0.05 0.18% 28.20 21 28.30 20 16.36
2017-10-26 1737 131226 68 3703171 28.20 28.30 28.15 28.25 0.05 -0.18% 28.20 2 28.25 15 16.33
2017-10-27 1737 125678 87 3553614 28.40 28.40 28.15 28.15 0.10 -0.35% 28.15 29 28.30 4 16.27
2017-10-30 1737 86858 61 2448456 28.15 28.30 28.15 28.20 0.05 0.18% 28.15 8 28.20 2 16.30
2017-10-31 1737 57377 52 1618321 28.25 28.25 28.15 28.20 0.00 0% 28.15 13 28.20 7 16.30
2017-11-01 1737 66177 70 1864719 28.20 28.20 28.15 28.20 0.00 0% 28.15 9 28.20 27 16.30
2017-11-02 1737 123951 89 3491418 28.20 28.25 28.15 28.25 0.05 0.18% 28.20 3 28.25 15 16.33
2017-11-03 1737 168479 90 4753730 28.25 28.30 28.15 28.25 0.00 0% 28.20 1 28.25 6 16.33
2017-11-06 1737 64997 45 1831663 28.25 28.25 28.15 28.20 0.05 -0.18% 28.15 3 28.20 5 16.30
2017-11-07 1737 314380 153 8819505 28.25 28.25 28.00 28.10 0.10 -0.35% 28.05 22 28.10 5 16.24
2017-11-08 1737 109438 59 3083082 28.10 28.25 28.05 28.25 0.15 0.53% 28.20 6 28.25 25 15.78
2017-11-09 1737 97881 68 2757442 28.25 28.25 28.10 28.20 0.05 -0.18% 28.15 1 28.20 1 15.75
2017-11-10 1737 218192 109 6130534 28.20 28.20 28.00 28.15 0.05 -0.18% 28.10 14 28.15 3 15.73
2017-11-13 1737 227670 78 6396310 28.15 28.15 28.00 28.10 0.05 -0.18% 28.05 26 28.10 19 15.70
2017-11-14 1737 225742 78 6337798 28.10 28.10 28.00 28.10 0.00 0% 28.00 92 28.10 23 15.70
2017-11-15 1737 200535 106 5620880 28.10 28.10 28.00 28.05 0.05 -0.18% 28.00 9 28.10 43 15.67
2017-11-16 1737 189408 109 5300374 28.00 28.05 27.95 28.00 0.05 -0.18% 27.95 6 28.00 25 15.64
2017-11-17 1737 75969 57 2126230 28.00 28.05 27.95 27.95 0.05 -0.18% 27.95 27 28.00 40 15.61
2017-11-20 1737 373753 203 10391844 27.95 28.00 27.65 27.65 0.30 -1.07% 27.65 13 27.70 18 15.45
2017-11-21 1737 283112 201 7841942 27.70 27.80 27.65 27.75 0.10 0.36% 27.70 24 27.75 4 15.50
2017-11-22 1737 172238 103 4792583 27.80 27.90 27.75 27.90 0.15 0.54% 27.85 6 27.90 1 15.59
2017-11-23 1737 254459 86 7097973 27.90 28.00 27.85 27.95 0.05 0.18% 27.90 6 27.95 8 15.61
2017-11-24 1737 104127 76 2898470 27.85 28.00 27.75 27.90 0.05 -0.18% 27.80 1 27.90 7 15.59
2017-11-27 1737 109182 55 3048454 27.95 27.95 27.80 27.90 0.00 0% 27.85 4 27.90 10 15.59
2017-11-28 1737 108418 65 3018169 27.90 27.90 27.75 27.80 0.10 -0.36% 27.75 3 27.80 19 15.53
2017-11-29 1737 96120 70 2669228 27.80 27.90 27.70 27.80 0.00 0% 27.75 1 27.80 1 15.53
2017-11-30 1737 84380 68 2340769 27.70 27.80 27.70 27.80 0.00 0% 27.80 11 27.85 6 15.53
2017-12-01 1737 137351 79 3818704 27.80 27.90 27.75 27.80 0.00 0% 27.80 3 27.85 8 15.53
2017-12-04 1737 108216 72 3011060 27.85 27.90 27.75 27.85 0.05 0.18% 27.80 3 27.85 16 15.56
2017-12-05 1737 105167 75 2924198 27.90 27.90 27.70 27.85 0.00 0% 27.85 3 27.90 16 15.56
2017-12-06 1737 100776 65 2800164 27.80 27.85 27.70 27.75 0.10 -0.36% 27.75 3 27.85 12 15.50
2017-12-07 1737 179164 97 4960709 27.75 27.90 27.55 27.60 0.15 -0.54% 27.60 1 27.75 7 15.42
2017-12-08 1737 145744 96 3997908 27.55 27.55 27.25 27.50 0.10 -0.36% 27.40 4 27.50 5 15.36
2017-12-11 1737 92934 72 2560439 27.50 27.95 27.40 27.55 0.05 0.18% 27.50 29 27.65 3 15.39
2017-12-12 1737 40957 39 1131658 27.60 27.70 27.55 27.70 0.15 0.54% 27.65 1 27.70 1 15.47
2017-12-13 1737 63374 59 1753556 27.65 27.85 27.55 27.85 0.15 0.54% 27.60 6 27.85 3 15.56
2017-12-14 1737 87566 53 2446838 27.95 28.00 27.60 27.90 0.05 0.18% 27.85 5 27.95 1 15.59
2017-12-15 1737 36898 36 1023130 27.85 27.90 27.65 27.70 0.20 -0.72% 27.70 2 27.80 1 15.47
2017-12-18 1737 48905 57 1357806 27.90 27.90 27.70 27.75 0.05 0.18% 27.70 31 27.75 3 15.50
2017-12-19 1737 41260 33 1142771 27.70 27.75 27.60 27.70 0.05 -0.18% 27.65 3 27.70 5 15.47
2017-12-20 1737 72443 51 2004673 27.70 27.70 27.60 27.65 0.05 -0.18% 27.65 9 27.70 8 15.45
2017-12-21 1737 40205 36 1112785 27.70 27.90 27.60 27.60 0.05 -0.18% 27.60 32 27.70 9 15.42
2017-12-22 1737 52627 51 1453513 27.55 27.85 27.50 27.85 0.25 0.91% 27.65 10 27.90 12 15.56
2017-12-25 1737 47830 33 1331075 27.70 27.85 27.70 27.85 0.00 0% 27.80 31 27.85 3 15.56
2017-12-26 1737 135853 79 3777289 27.85 27.95 27.65 27.70 0.15 -0.54% 27.70 13 27.80 6 15.47
2017-12-27 1737 121538 88 3388767 28.00 28.00 27.75 27.75 0.05 0.18% 27.75 3 27.85 12 15.50
2017-12-28 1737 89766 69 2498699 27.95 27.95 27.75 27.75 0.00 0% 27.75 13 27.85 6 15.50
2017-12-29 1737 58641 67 1634772 27.85 27.95 27.85 27.90 0.15 0.54% 27.85 9 27.95 18 15.59