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　28.00
0
0%		28.10
0.1
0.36%		28.05
-0.05
-0.18%		28.00
-0.05
-0.18%		 　28.35
0.35
1.25%		28.25
-0.1
-0.35%		28.25
0
0%		28.20
-0.05
-0.18%		28.35
0.15
0.53%		 　28.35
0
0%		28.35
0
0%		28.45
0.1
0.35%		28.45
0
0%		28.45
0
0%		 　28.55
0.1
0.35%		28.35
-0.2
-0.7%		28.40
0.05
0.18%		28.30
-0.1
-0.35%		28.35
0.05
0.18%		 　28.35
0
0%		28.20
-0.15
-0.53%		28.20
0
0%		28.3
2 月28.15
-0.05
-0.18%		28.10
-0.05
-0.18%		 　27.95
-0.15
-0.53%		27.10
-0.85
-3.04%		27.40
0.3
1.11%		27.25
-0.15
-0.55%		27.25
0
0%		 　27.30
0.05
0.18%		 　　　　　　　27.70
0.4
1.47%		27.70
0
0%		27.90
0.2
0.72%		 　27.95
0.05
0.18%		28.10
0.15
0.54%		 27.77
3 月28.10
0
0%		27.90
-0.2
-0.71%		 　27.75
-0.15
-0.54%		27.90
0.15
0.54%		28.25
0.35
1.25%		27.90
-0.35
-1.24%		28.00
0.1
0.36%		 　28.00
0
0%		28.00
0
0%		27.95
-0.05
-0.18%		28.00
0.05
0.18%		 　　　28.05
0.05
0.18%		28.05
0
0%		28.00
-0.05
-0.18%		27.95
-0.05
-0.18%		 　27.95
0
0%		28.25
0.3
1.07%		28.10
-0.15
-0.53%		28.20
0.1
0.36%		28.10
-0.1
-0.35%		28.10
0
0%		28.01
4 月 28.10
0
0%		28.10
0
0%		 　　　　28.05
-0.05
-0.18%		28.10
0.05
0.18%		28.20
0.1
0.36%		28.60
0.4
1.42%		28.50
-0.1
-0.35%		 　28.25
-0.25
-0.88%		28.10
-0.15
-0.53%		28.15
0.05
0.18%		28.30
0.15
0.53%		28.25
-0.05
-0.18%		 　28.30
0.05
0.18%		28.25
-0.05
-0.18%		28.95
0.7
2.48%		29.00
0.05
0.17%		28.70
-0.3
-1.03%		 　28.90
0.2
0.7%		 28.38
5 月　28.65
-0.25
-0.87%		28.60
-0.05
-0.17%		28.55
-0.05
-0.17%		 　28.70
0.15
0.53%		28.70
0
0%		28.55
-0.15
-0.52%		28.60
0.05
0.18%		28.70
0.1
0.35%		 　28.90
0.2
0.7%		28.75
-0.15
-0.52%		28.75
0
0%		28.75
0
0%		28.85
0.1
0.35%		 　29.00
0.15
0.52%		29.05
0.05
0.17%		29.20
0.15
0.52%		29.75
0.55
1.88%		29.65
-0.1
-0.34%		 　29.60
-0.05
-0.17%		29.80
0.2
0.68%		29.45
-0.35
-1.17%		30.65
1.2
4.07%		29.05
6 月30.00
-0.65
-2.12%		 　29.90
-0.1
-0.33%		29.80
-0.1
-0.33%		30.10
0.3
1.01%		 30.25
0.15
0.5%		 　29.95
-0.3
-0.99%		30.20
0.25
0.83%		30.05
-0.15
-0.5%		30.00
-0.05
-0.17%		29.95
-0.05
-0.17%		 　　30.00
0.05
0.17%		29.95
-0.05
-0.17%		29.95
0
0%		29.80
-0.15
-0.5%		 　29.95
0.15
0.5%		29.70
-0.25
-0.83%		29.45
-0.25
-0.84%		29.55
0.1
0.34%		29.75
0.2
0.68%		 29.91
7 月　29.65
-0.1
-0.34%		29.50
-0.15
-0.51%		29.35
-0.15
-0.51%		29.15
-0.2
-0.68%		28.85
-0.3
-1.03%		 　29.20
0.35
1.21%		29.30
0.1
0.34%		29.35
0.05
0.17%		29.45
0.1
0.34%		29.40
-0.05
-0.17%		 　29.60
0.2
0.68%		29.75
0.15
0.51%		29.75
0
0%		29.80
0.05
0.17%		29.85
0.05
0.17%		 　30.05
0.2
0.67%		30.00
-0.05
-0.17%		29.85
-0.15
-0.5%		29.95
0.1
0.34%		30.05
0.1
0.33%		 　30.15
0.1
0.33%		30.15
0
0%		29.66
8 月30.20
0.05
0.17%		30.15
-0.05
-0.17%		30.55
0.4
1.33%		 　31.30
0.75
2.45%		31.55
0.25
0.8%		31.40
-0.15
-0.48%		31.40
0
0%		31.50
0.1
0.32%		 　31.30
-0.2
-0.63%		31.60
0.3
0.96%		31.65
0.05
0.16%		30.65
-1
-3.16%		30.80
0.15
0.49%		 　30.40
-0.4
-1.3%		30.20
-0.2
-0.66%		30.45
0.25
0.83%		30.40
-0.05
-0.16%		30.50
0.1
0.33%		 　30.45
-0.05
-0.16%		30.35
-0.1
-0.33%		30.40
0.05
0.16%		30.70
0.3
0.99%		30.90
0.2
0.65%		30.82
9 月 　30.80
-0.1
-0.32%		30.95
0.15
0.49%		30.95
0
0%		30.65
-0.3
-0.97%		30.30
-0.35
-1.14%		 　30.20
-0.1
-0.33%		30.20
0
0%		30.50
0.3
0.99%		30.70
0.2
0.66%		30.60
-0.1
-0.33%		 　30.60
0
0%		30.60
0
0%		30.75
0.15
0.49%		30.75
0
0%		30.60
-0.15
-0.49%		 　　30.85
0.25
0.82%		31.00
0.15
0.49%		31.00
0
0%		31.05
0.05
0.16%		 30.77
10 月31.50
0.45
1.45%		31.75
0.25
0.79%		31.40
-0.35
-1.1%		31.45
0.05
0.16%		30.80
-0.65
-2.07%		 　30.70
-0.1
-0.32%		30.70
0
0%		 29.70
-1
-3.26%		30.15
0.45
1.52%		 　29.80
-0.35
-1.16%		29.90
0.1
0.34%		29.90
0
0%		29.70
-0.2
-0.67%		30.50
0.8
2.69%		 　30.10
-0.4
-1.31%		29.90
-0.2
-0.66%		29.70
-0.2
-0.67%		29.35
-0.35
-1.18%		29.15
-0.2
-0.68%		 　29.15
0
0%		29.20
0.05
0.17%		29.30
0.1
0.34%		30.12
11 月29.70
0.4
1.37%		29.90
0.2
0.67%		 　29.55
-0.35
-1.17%		29.75
0.2
0.68%		29.75
0
0%		29.80
0.05
0.17%		29.75
-0.05
-0.17%		 　29.75
0
0%		29.65
-0.1
-0.34%		29.55
-0.1
-0.34%		 29.60
0.05
0.17%		 　29.70
0.1
0.34%		29.60
-0.1
-0.34%		29.75
0.15
0.51%		29.75
0
0%		29.80
0.05
0.17%		 　30.00
0.2
0.67%		30.00
0
0%		30.05
0.05
0.17%		30.00
-0.05
-0.17%		29.85
-0.15
-0.5%		 29.78
12 月　　30.30
0.45
1.51%		30.00
-0.3
-0.99%		29.80
-0.2
-0.67%		29.80
0
0%		29.80
0
0%		 　29.80
0
0%		29.90
0.1
0.34%		29.95
0.05
0.17%		30.00
0.05
0.17%		29.90
-0.1
-0.33%		 　30.00
0.1
0.33%		29.90
-0.1
-0.33%		29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		30.15
0.35
1.17%		30.00
-0.15
-0.5%		 29.90
-0.1
-0.33%		29.65
-0.25
-0.84%		29.65
0
0%		29.70
0.05
0.17%		29.80
0.1
0.34%		　　　29.89

說明:最高漲幅:4.07%最低跌幅:-3.26% 最高價:31.75最低價:27.10平均價:29.41,灰色底表示週末,漲133天(25.9)元,跌117天(-22.55)元,平盤55天
4%=1,3%=1,2%=7,1%=59,0%=120,-0%=2,-1%=4,-2%=54,-3%=57,

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
2018-01-02 1737 81948 62 2288748 27.90 28.00 27.85 28.00 0.10 0% 27.95 3 28.00 51 15.64
2018-01-03 1737 161702 111 4543660 28.00 28.20 28.00 28.10 0.10 0.36% 28.10 7 28.15 8 15.70
2018-01-04 1737 132920 85 3724563 28.10 28.15 27.95 28.05 0.05 -0.18% 28.00 2 28.05 3 15.67
2018-01-05 1737 114184 74 3191729 28.00 28.00 27.90 28.00 0.05 -0.18% 27.95 8 28.05 11 15.64
2018-01-08 1737 467552 283 13234261 28.00 28.55 28.00 28.35 0.35 1.25% 28.35 4 28.40 4 15.84
2018-01-09 1737 344616 137 9736636 28.35 28.35 28.20 28.25 0.10 -0.35% 28.20 25 28.25 7 15.78
2018-01-10 1737 159177 82 4483361 28.35 28.35 28.05 28.25 0.00 0% 28.15 1 28.25 6 15.78
2018-01-11 1737 122565 88 3451746 28.25 28.25 28.10 28.20 0.05 -0.18% 28.15 6 28.20 1 15.75
2018-01-12 1737 189779 115 5359960 28.20 28.35 28.15 28.35 0.15 0.53% 28.30 4 28.35 24 15.84
2018-01-15 1737 175252 109 4970374 28.35 28.45 28.30 28.35 0.00 0% 28.30 3 28.35 2 15.84
2018-01-16 1737 165872 104 4694234 28.40 28.40 28.15 28.35 0.00 0% 28.30 6 28.35 2 15.84
2018-01-17 1737 226626 164 6421475 28.35 28.45 28.20 28.45 0.10 0.35% 28.40 1 28.45 43 15.89
2018-01-18 1737 283780 178 8073706 28.50 28.55 28.35 28.45 0.00 0% 28.40 15 28.45 1 15.89
2018-01-19 1737 167835 119 4763630 28.50 28.50 28.30 28.45 0.00 0% 28.40 1 28.45 7 15.89
2018-01-22 1737 382653 210 10905934 28.45 28.60 28.40 28.55 0.10 0.35% 28.50 16 28.55 2 15.95
2018-01-23 1737 180888 107 5145368 28.50 28.55 28.35 28.35 0.20 -0.7% 28.35 15 28.40 18 15.84
2018-01-24 1737 172317 115 4880334 28.35 28.40 28.25 28.40 0.05 0.18% 28.35 4 28.40 3 15.87
2018-01-25 1737 143090 92 4053438 28.35 28.40 28.30 28.30 0.10 -0.35% 28.30 2 28.40 26 15.81
2018-01-26 1737 131878 81 3728756 28.30 28.35 28.20 28.35 0.05 0.18% 28.30 3 28.35 20 15.84
2018-01-29 1737 120893 114 3431187 28.40 28.50 28.35 28.35 0.00 0% 28.30 11 28.35 4 15.84
2018-01-30 1737 163669 100 4628928 28.35 28.35 28.20 28.20 0.15 -0.53% 28.20 58 28.35 9 15.75
2018-01-31 1737 65541 52 1846898 28.15 28.25 28.15 28.20 0.00 0% 28.20 6 28.25 20 15.75
2018-02-01 1737 115161 62 3242864 28.20 28.25 28.10 28.15 0.05 -0.18% 28.10 23 28.20 21 15.73
2018-02-02 1737 103813 67 2915051 28.15 28.20 28.00 28.10 0.05 -0.18% 28.05 16 28.10 1 15.70
2018-02-05 1737 176660 116 4926736 28.10 28.10 27.80 27.95 0.15 -0.53% 27.90 10 27.95 4 15.61
2018-02-06 1737 435999 303 11888116 27.80 27.80 26.70 27.10 0.85 -3.04% 27.05 16 27.15 21 15.14
2018-02-07 1737 189857 143 5192299 27.50 27.50 27.15 27.40 0.30 1.11% 27.30 8 27.45 5 15.31
2018-02-08 1737 98370 73 2683415 27.40 27.45 27.15 27.25 0.15 -0.55% 27.25 1 27.35 3 15.22
2018-02-09 1737 253692 187 6841502 27.20 27.25 26.80 27.25 0.00 0% 27.20 1 27.25 11 15.22
2018-02-12 1737 112570 87 3072547 27.35 27.40 27.25 27.30 0.05 0.18% 27.30 2 27.35 9 15.25
2018-02-21 1737 88784 104 2457124 27.60 27.80 27.40 27.70 0.40 1.47% 27.65 8 27.70 1 15.47
2018-02-22 1737 53662 63 1486922 27.70 27.85 27.55 27.70 0.00 0% 27.70 1 27.85 1 15.47
2018-02-23 1737 108577 103 3019101 27.70 27.95 27.70 27.90 0.20 0.72% 27.85 3 27.90 10 15.59
2018-02-26 1737 132387 143 3701363 27.90 28.05 27.90 27.95 0.05 0.18% 27.95 3 28.00 2 15.61
2018-02-27 1737 113491 80 3185184 28.00 28.15 28.00 28.10 0.15 0.54% 28.05 2 28.10 11 15.70
2018-03-01 1737 106420 102 2987360 28.00 28.15 28.00 28.10 0.00 0% 28.05 7 28.10 5 15.70
2018-03-02 1737 107972 112 3013616 28.10 28.10 27.75 27.90 0.20 -0.71% 27.90 6 27.95 3 15.59
2018-03-05 1737 64096 49 1783188 27.90 27.90 27.75 27.75 0.15 -0.54% 27.75 20 27.80 20 15.50
2018-03-06 1737 105463 75 2942958 27.80 28.05 27.80 27.90 0.15 0.54% 27.75 11 27.90 15 15.59
2018-03-07 1737 391056 218 11080225 28.00 28.85 27.85 28.25 0.35 1.25% 28.25 2 28.30 6 15.78
2018-03-08 1737 299337 163 8417241 28.25 28.30 27.90 27.90 0.35 -1.24% 27.90 13 28.15 9 15.59
2018-03-09 1737 132927 86 3711256 27.90 28.00 27.80 28.00 0.10 0.36% 27.90 3 28.00 5 15.64
2018-03-12 1737 87574 79 2450990 28.00 28.05 27.90 28.00 0.00 0% 27.95 6 28.00 16 15.64
2018-03-13 1737 183920 111 5149610 28.00 28.05 27.90 28.00 0.00 0% 27.95 7 28.00 5 15.64
2018-03-14 1737 180108 94 5033040 28.00 28.00 27.85 27.95 0.05 -0.18% 27.90 80 27.95 8 15.61
2018-03-15 1737 327305 142 9155200 28.00 28.05 27.95 28.00 0.05 0.18% 28.00 11 28.05 11 15.64
2018-03-20 1737 348513 134 9762875 28.00 28.10 28.00 28.05 0.05 0.18% 28.00 43 28.05 10 15.67
2018-03-21 1737 279269 161 7832691 28.15 28.15 28.00 28.05 0.00 0% 28.00 14 28.10 19 15.67
2018-03-22 1737 326352 136 9145821 28.05 28.05 28.00 28.00 0.05 -0.18% 27.95 39 28.00 31 15.64
2018-03-23 1737 88545 71 2467675 27.95 27.95 27.75 27.95 0.05 -0.18% 27.85 19 27.95 10 15.61
2018-03-26 1737 152280 121 4257750 27.95 28.00 27.90 27.95 0.00 0% 27.95 6 28.00 31 15.61
2018-03-27 1737 267773 158 7553290 28.30 28.30 28.15 28.25 0.30 1.07% 28.20 6 28.30 53 15.78
2018-03-28 1737 125537 103 3533709 28.20 28.20 28.10 28.10 0.15 -0.53% 28.10 34 28.20 18 15.88
2018-03-29 1737 297691 158 8383061 28.20 28.20 28.10 28.20 0.10 0.36% 28.20 5 28.25 33 15.93
2018-03-30 1737 252448 168 7113062 28.20 28.25 28.10 28.10 0.10 -0.35% 28.05 21 28.10 5 15.88
2018-03-31 1737 199303 151 5609905 28.10 28.25 28.10 28.10 0.00 0% 28.10 12 28.15 21 15.88
2018-04-02 1737 216075 215 6081844 28.20 28.25 28.05 28.10 0.00 0% 28.10 21 28.15 2 15.88
2018-04-03 1737 344878 291 9661670 28.10 28.10 27.95 28.10 0.00 0% 28.10 3 28.15 20 15.88
2018-04-09 1737 337314 408 9461342 28.20 28.20 28.00 28.05 0.05 -0.18% 28.05 6 28.10 20 15.85
2018-04-10 1737 388521 440 10917514 28.20 28.20 28.05 28.10 0.05 0.18% 28.10 1 28.15 15 15.88
2018-04-11 1737 498372 254 14033396 28.20 28.20 28.10 28.20 0.10 0.36% 28.15 19 28.20 27 15.93
2018-04-12 1737 1262677 712 36088998 28.25 28.85 28.25 28.60 0.40 1.42% 28.60 12 28.65 11 16.16
2018-04-13 1737 543749 308 15554347 28.55 28.75 28.45 28.50 0.10 -0.35% 28.45 36 28.50 5 16.10
2018-04-16 1737 415814 298 11774615 28.55 28.55 28.25 28.25 0.25 -0.88% 28.25 11 28.30 12 15.96
2018-04-17 1737 287030 241 8074831 28.30 28.30 28.05 28.10 0.15 -0.53% 28.10 2 28.15 21 15.88
2018-04-18 1737 145310 176 4081747 28.10 28.15 28.00 28.15 0.05 0.18% 28.15 1 28.20 12 15.90
2018-04-19 1737 201914 209 5696992 28.20 28.30 28.15 28.30 0.15 0.53% 28.25 1 28.30 14 15.99
2018-04-20 1737 163289 99 4609531 28.30 28.30 28.10 28.25 0.05 -0.18% 28.20 3 28.25 7 15.96
2018-04-23 1737 314067 142 8860837 28.20 28.30 28.15 28.30 0.05 0.18% 28.25 7 28.30 30 15.99
2018-04-24 1737 418226 191 11775118 28.20 28.30 28.10 28.25 0.05 -0.18% 28.20 2 28.25 1 15.96
2018-04-25 1737 963760 481 27612541 28.20 29.05 28.10 28.95 0.70 2.48% 28.95 10 29.00 162 16.36
2018-04-26 1737 3850348 1759 113417542 29.15 29.80 28.90 29.00 0.05 0.17% 29.00 1 29.05 8 16.38
2018-04-27 1737 543090 314 15635659 29.00 29.30 28.50 28.70 0.30 -1.03% 28.65 10 28.70 6 16.21
2018-04-30 1737 400194 239 11503312 28.70 28.90 28.50 28.90 0.20 0.7% 28.80 2 28.90 42 16.33
2018-05-02 1737 239997 155 6890501 28.85 28.85 28.65 28.65 0.25 -0.87% 28.65 13 28.75 4 16.19
2018-05-03 1737 227863 136 6514385 28.65 28.80 28.55 28.60 0.05 -0.17% 28.60 2 28.65 11 16.16
2018-05-04 1737 170600 110 4868178 28.60 28.60 28.50 28.55 0.05 -0.17% 28.55 46 28.60 38 16.13
2018-05-07 1737 189938 137 5455012 28.55 28.85 28.55 28.70 0.15 0.53% 28.70 3 28.75 1 16.21
2018-05-08 1737 147632 89 4242754 28.75 28.80 28.55 28.70 0.00 0% 28.70 3 28.75 5 16.21
2018-05-09 1737 188110 95 5380785 28.70 28.75 28.55 28.55 0.15 -0.52% 28.50 62 28.60 1 15.19
2018-05-10 1737 222807 114 6384936 28.55 28.80 28.55 28.60 0.05 0.18% 28.60 9 28.70 11 15.21
2018-05-11 1737 115030 75 3296306 28.65 28.75 28.55 28.70 0.10 0.35% 28.60 7 28.70 18 15.27
2018-05-14 1737 434405 208 12537407 28.80 29.00 28.70 28.90 0.20 0.7% 28.85 2 28.90 15 15.37
2018-05-15 1737 166630 100 4799792 28.85 28.95 28.70 28.75 0.15 -0.52% 28.70 49 28.85 23 15.29
2018-05-16 1737 137073 91 3936336 28.70 28.80 28.60 28.75 0.00 0% 28.75 3 28.80 16 15.29
2018-05-17 1737 161474 107 4651274 28.75 28.90 28.70 28.75 0.00 0% 28.75 27 28.90 11 15.29
2018-05-18 1737 186455 130 5374327 28.75 28.90 28.75 28.85 0.10 0.35% 28.85 14 28.90 5 15.35
2018-05-21 1737 335848 212 9782042 29.00 29.45 29.00 29.00 0.15 0.52% 29.00 43 29.10 31 15.43
2018-05-22 1737 257296 137 7433452 29.15 29.20 28.75 29.05 0.05 0.17% 29.00 42 29.10 23 15.45
2018-05-23 1737 280964 183 8177897 29.10 29.20 29.00 29.20 0.15 0.52% 29.15 13 29.25 9 15.53
2018-05-24 1737 1212359 696 35933954 29.40 29.85 29.30 29.75 0.55 1.88% 29.75 4 29.80 91 15.82
2018-05-25 1737 420370 257 12449910 29.75 29.80 29.50 29.65 0.10 -0.34% 29.65 7 29.75 3 15.77
2018-05-28 1737 452453 255 13461510 29.75 29.95 29.60 29.60 0.05 -0.17% 29.60 6 29.70 14 15.74
2018-05-29 1737 1646808 822 49411529 29.60 30.35 29.40 29.80 0.20 0.68% 29.75 16 29.85 5 15.85
2018-05-30 1737 446473 257 13153722 29.60 29.70 29.30 29.45 0.35 -1.17% 29.40 3 29.45 9 15.66
2018-05-31 1737 1222100 551 37015246 29.50 30.75 29.30 30.65 1.20 4.07% 30.60 5 30.65 28 16.30
2018-06-01 1737 2146970 998 65041500 30.65 30.65 30.00 30.00 0.65 -2.12% 30.00 57 30.05 3 15.96
2018-06-04 1737 520442 280 15576416 30.10 30.20 29.80 29.90 0.10 -0.33% 29.90 1 29.95 1 15.90
2018-06-05 1737 254293 195 7581673 30.00 30.05 29.70 29.80 0.10 -0.33% 29.75 9 29.80 2 15.85
2018-06-06 1737 754511 442 22767280 30.40 30.45 30.00 30.10 0.30 1.01% 30.05 19 30.10 3 16.01
2018-06-08 1737 629807 342 19027085 30.30 30.45 30.00 30.25 0.15 0.5% 30.20 2 30.25 1 16.09
2018-06-11 1737 393188 241 11821105 30.45 30.45 29.95 29.95 0.30 -0.99% 29.95 78 30.05 45 15.93
2018-06-12 1737 354971 242 10667623 30.10 30.20 29.90 30.20 0.25 0.83% 30.15 5 30.20 17 16.06
2018-06-13 1737 241765 150 7288850 30.10 30.30 30.05 30.05 0.15 -0.5% 30.05 1 30.10 7 15.98
2018-06-14 1737 220720 110 6627052 30.10 30.10 29.95 30.00 0.05 -0.17% 30.00 32 30.05 6 15.96
2018-06-15 1737 187190 111 5605368 29.90 30.05 29.85 29.95 0.05 -0.17% 29.95 25 30.00 6 15.93
2018-06-19 1737 227590 156 6806779 30.00 30.00 29.80 30.00 0.05 0.17% 29.95 2 30.00 19 15.96
2018-06-20 1737 197669 123 5906067 29.80 30.00 29.75 29.95 0.05 -0.17% 29.95 4 30.00 7 15.93
2018-06-21 1737 107810 71 3227022 29.95 30.10 29.80 29.95 0.00 0% 29.95 4 30.00 26 15.93
2018-06-22 1737 177345 87 5294027 30.05 30.05 29.75 29.80 0.15 -0.5% 29.80 51 29.85 7 15.85
2018-06-25 1737 476302 189 14308292 30.00 30.35 29.85 29.95 0.15 0.5% 29.85 46 29.95 5 15.93
2018-06-26 1737 247453 147 7347919 29.80 29.90 29.50 29.70 0.25 -0.83% 29.70 28 29.75 33 15.80
2018-06-27 1737 309899 162 9149476 29.60 29.75 29.35 29.45 0.25 -0.84% 29.45 71 29.70 3 15.66
2018-06-28 1737 91115 83 2704090 29.50 29.80 29.50 29.55 0.10 0.34% 29.55 3 29.60 3 15.72
2018-06-29 1737 97187 70 2882631 29.60 29.75 29.50 29.75 0.20 0.68% 29.70 5 29.75 6 15.82
2018-07-02 1737 107592 67 3185664 29.75 29.75 29.50 29.65 0.10 -0.34% 29.50 35 29.65 17 15.77
2018-07-03 1737 116699 86 3450880 29.65 29.70 29.50 29.50 0.15 -0.51% 29.50 8 29.55 5 15.69
2018-07-04 1737 305789 154 8975823 29.50 29.60 29.30 29.35 0.15 -0.51% 29.30 19 29.35 20 15.61
2018-07-05 1737 278398 174 8097046 29.35 29.40 28.95 29.15 0.20 -0.68% 29.05 2 29.15 8 15.51
2018-07-06 1737 234008 171 6759225 29.15 29.15 28.75 28.85 0.30 -1.03% 28.85 39 28.95 11 15.35
2018-07-09 1737 65748 72 1913224 29.00 29.35 28.95 29.20 0.35 1.21% 29.05 17 29.20 25 15.53
2018-07-10 1737 94363 87 2763577 29.20 29.40 29.20 29.30 0.10 0.34% 29.30 2 29.35 19 15.59
2018-07-11 1737 63947 67 1873188 29.20 29.45 29.15 29.35 0.05 0.17% 29.30 23 29.35 4 15.61
2018-07-12 1737 72286 61 2125426 29.40 29.45 29.35 29.45 0.10 0.34% 29.40 47 29.45 14 15.66
2018-07-13 1737 124451 87 3669267 29.45 29.55 29.40 29.40 0.05 -0.17% 29.40 26 29.45 2 15.64
2018-07-16 1737 161516 83 4778569 29.40 29.65 29.40 29.60 0.20 0.68% 29.60 25 29.65 16 15.74
2018-07-17 1737 217888 116 6490127 29.70 29.85 29.65 29.75 0.15 0.51% 29.75 14 29.80 15 15.82
2018-07-18 1737 127274 96 3792636 29.80 29.85 29.75 29.75 0.00 0% 29.75 8 29.80 56 15.82
2018-07-19 1737 120482 89 3588437 29.80 29.85 29.60 29.80 0.05 0.17% 29.65 1 29.80 60 15.85
2018-07-20 1737 150651 116 4495881 29.85 29.90 29.80 29.85 0.05 0.17% 29.80 24 29.85 7 15.88
2018-07-23 1737 2273382 609 68806435 29.90 30.50 29.90 30.05 0.20 0.67% 29.95 1 30.05 4 15.98
2018-07-24 1737 177969 141 5329217 30.05 30.10 29.80 30.00 0.05 -0.17% 30.00 5 30.05 5 15.96
2018-07-25 1737 176269 108 5281076 30.00 30.15 29.85 29.85 0.15 -0.5% 29.80 56 29.85 23 15.88
2018-07-26 1737 147662 114 4426271 29.90 30.05 29.80 29.95 0.10 0.34% 29.95 4 30.00 19 15.93
2018-07-27 1737 268845 119 8094757 30.05 30.20 30.00 30.05 0.10 0.33% 30.05 6 30.10 14 15.98
2018-07-30 1737 208631 122 6286657 30.15 30.20 30.05 30.15 0.10 0.33% 30.10 7 30.15 3 16.04
2018-07-31 1737 132561 84 3993456 30.15 30.15 30.00 30.15 0.00 0% 30.05 29 30.15 5 16.04
2018-08-01 1737 318119 172 9621081 30.15 30.30 30.15 30.20 0.05 0.17% 30.20 10 30.30 56 16.06
2018-08-02 1737 261383 163 7911131 30.25 30.45 30.10 30.15 0.05 -0.17% 30.15 2 30.20 4 16.04
2018-08-03 1737 706793 303 21490250 30.20 30.65 30.15 30.55 0.40 1.33% 30.50 4 30.55 8 16.25
2018-08-06 1737 2623636 1332 81717485 31.00 31.65 30.75 31.30 0.75 2.45% 31.20 6 31.30 41 13.15
2018-08-07 1737 1610231 782 50744205 31.55 31.80 31.30 31.55 0.25 0.8% 31.40 25 31.55 13 13.26
2018-08-08 1737 821209 415 25883284 31.60 31.80 31.35 31.40 0.15 -0.48% 31.35 42 31.40 8 13.19
2018-08-09 1737 428812 249 13465809 31.30 31.50 31.25 31.40 0.00 0% 31.40 72 31.45 11 13.19
2018-08-10 1737 697882 374 21983649 31.45 31.65 31.35 31.50 0.10 0.32% 31.45 56 31.50 17 13.24
2018-08-13 1737 1044091 509 32706241 31.50 31.70 30.95 31.30 0.20 -0.63% 31.25 4 31.30 2 13.15
2018-08-14 1737 892974 444 28106076 31.50 31.60 31.35 31.60 0.30 0.96% 31.60 34 31.65 37 13.28
2018-08-15 1737 2123396 913 67339670 31.65 32.00 31.50 31.65 0.05 0.16% 31.60 14 31.65 8 13.30
2018-08-16 1737 1315182 745 40044596 30.20 30.75 30.10 30.65 0.00 -3.16% 30.65 9 30.70 80 12.88
2018-08-17 1737 723203 462 22423859 30.80 31.50 30.65 30.80 0.15 0.49% 30.80 2 30.85 6 12.94
2018-08-20 1737 616718 384 18781994 30.70 30.70 30.30 30.40 0.40 -1.3% 30.30 5 30.40 7 12.77
2018-08-21 1737 577070 379 17401749 30.55 30.55 30.00 30.20 0.20 -0.66% 30.20 3 30.25 77 12.69
2018-08-22 1737 363698 201 11018744 30.30 30.50 30.15 30.45 0.25 0.83% 30.45 48 30.50 29 12.79
2018-08-23 1737 169640 113 5150351 30.45 30.45 30.30 30.40 0.05 -0.16% 30.35 4 30.40 1 12.77
2018-08-24 1737 157322 123 4793884 30.50 30.60 30.40 30.50 0.10 0.33% 30.45 1 30.50 27 12.82
2018-08-27 1737 196774 135 5990961 30.65 30.65 30.35 30.45 0.05 -0.16% 30.40 8 30.45 1 12.79
2018-08-28 1737 288473 190 8764543 30.50 30.50 30.30 30.35 0.10 -0.33% 30.35 13 30.40 7 12.75
2018-08-29 1737 244134 134 7407754 30.35 30.40 30.30 30.40 0.05 0.16% 30.35 24 30.40 24 12.77
2018-08-30 1737 396280 252 12114236 30.40 30.70 30.35 30.70 0.30 0.99% 30.70 2 30.75 8 12.90
2018-08-31 1737 487662 248 15096578 30.75 31.20 30.75 30.90 0.20 0.65% 30.90 30 30.95 2 12.98
2018-09-03 1737 392182 263 12091510 31.00 31.10 30.70 30.80 0.10 -0.32% 30.80 4 30.85 1 12.94
2018-09-04 1737 324058 198 10016586 30.85 31.00 30.80 30.95 0.15 0.49% 30.95 1 31.00 69 13.00
2018-09-05 1737 267656 177 8262352 31.00 31.00 30.70 30.95 0.00 0% 30.90 1 30.95 54 13.00
2018-09-06 1737 226087 134 6946908 30.80 30.90 30.65 30.65 0.30 -0.97% 30.65 26 30.70 3 12.88
2018-09-07 1737 406523 263 12355391 30.60 30.60 30.20 30.30 0.35 -1.14% 30.30 1 30.35 14 12.73
2018-09-10 1737 416771 257 12567556 30.30 30.40 30.05 30.20 0.10 -0.33% 30.10 101 30.20 10 12.69
2018-09-11 1737 251490 173 7580891 30.20 30.20 30.10 30.20 0.00 0% 30.20 9 30.25 19 12.69
2018-09-12 1737 404747 279 12345831 30.20 30.65 30.20 30.50 0.30 0.99% 30.50 10 30.60 17 12.82
2018-09-13 1737 222363 205 6803703 30.70 30.80 30.45 30.70 0.20 0.66% 30.60 2 30.70 21 12.90
2018-09-14 1737 95709 87 2933140 30.80 30.80 30.50 30.60 0.10 -0.33% 30.60 13 30.65 1 12.86
2018-09-17 1737 265893 194 8141229 30.60 30.70 30.45 30.60 0.00 0% 30.50 2 30.65 12 12.86
2018-09-18 1737 244832 155 7487449 30.50 30.70 30.50 30.60 0.00 0% 30.55 12 30.65 2 12.86
2018-09-19 1737 494263 310 15248944 30.80 31.00 30.70 30.75 0.15 0.49% 30.75 9 30.85 39 12.92
2018-09-20 1737 168870 166 5188665 30.90 30.90 30.60 30.75 0.00 0% 30.65 1 30.75 2 12.92
2018-09-21 1737 449430 285 13840056 30.80 31.00 30.60 30.60 0.15 -0.49% 30.55 10 30.60 6 12.86
2018-09-25 1737 358666 203 11051606 30.70 30.95 30.65 30.85 0.25 0.82% 30.80 8 30.90 58 12.96
2018-09-26 1737 710010 330 22020796 30.85 31.10 30.85 31.00 0.15 0.49% 31.00 15 31.05 5 13.03
2018-09-27 1737 538893 327 16712435 31.10 31.10 30.90 31.00 0.00 0% 30.95 14 31.00 9 13.03
2018-09-28 1737 373579 192 11595916 31.20 31.20 30.90 31.05 0.05 0.16% 31.00 20 31.05 52 13.05
2018-10-01 1737 603908 341 18866498 31.20 31.50 31.05 31.50 0.45 1.45% 31.45 5 31.50 30 13.24
2018-10-02 1737 1200084 666 38289549 31.60 32.45 31.60 31.75 0.25 0.79% 31.75 33 31.80 10 13.34
2018-10-03 1737 747200 390 23632312 32.00 32.10 31.35 31.40 0.35 -1.1% 31.40 37 31.45 1 13.19
2018-10-04 1737 254457 151 7987650 31.25 31.55 31.15 31.45 0.05 0.16% 31.45 3 31.50 5 13.21
2018-10-05 1737 849980 466 26262826 31.25 31.30 30.70 30.80 0.65 -2.07% 30.80 5 30.95 2 12.94
2018-10-08 1737 154829 140 4750341 30.60 30.85 30.60 30.70 0.10 -0.32% 30.70 12 30.75 9 12.90
2018-10-09 1737 333766 191 10208908 30.70 30.75 30.50 30.70 0.00 0% 30.60 14 30.70 2 12.90
2018-10-11 1737 836595 488 24879973 30.10 30.15 29.40 29.70 1.00 -3.26% 29.70 46 29.75 1 12.48
2018-10-12 1737 388269 279 11537955 29.10 30.15 29.10 30.15 0.45 1.52% 30.15 5 30.20 17 12.67
2018-10-15 1737 510919 348 15244318 30.15 30.15 29.55 29.80 0.35 -1.16% 29.60 40 29.80 25 12.52
2018-10-16 1737 135295 83 4040933 29.80 30.00 29.75 29.90 0.10 0.34% 29.80 2 29.90 5 12.56
2018-10-17 1737 127293 114 3814098 30.00 30.10 29.80 29.90 0.00 0% 29.75 39 29.90 10 12.56
2018-10-18 1737 228973 131 6814392 30.00 30.00 29.65 29.70 0.20 -0.67% 29.70 159 29.75 2 12.48
2018-10-19 1737 1180004 507 35545715 29.65 30.50 29.10 30.50 0.80 2.69% 30.45 5 30.50 29 12.82
2018-10-22 1737 297299 155 8985807 30.50 30.55 30.00 30.10 0.40 -1.31% 30.10 17 30.20 5 12.65
2018-10-23 1737 171569 115 5122355 30.10 30.10 29.75 29.90 0.20 -0.66% 29.80 43 30.00 11 12.56
2018-10-24 1737 224532 160 6598193 29.80 29.95 29.05 29.70 0.20 -0.67% 29.60 2 29.70 4 12.48
2018-10-25 1737 206930 158 6059041 29.15 29.45 29.10 29.35 0.35 -1.18% 29.25 59 29.35 1 12.33
2018-10-26 1737 185091 121 5412680 29.30 29.40 29.05 29.15 0.20 -0.68% 29.10 4 29.25 3 12.25
2018-10-29 1737 162990 118 4732160 29.15 29.20 28.90 29.15 0.00 0% 29.05 60 29.10 1 12.25
2018-10-30 1737 195948 122 5700883 29.00 29.30 29.00 29.20 0.05 0.17% 29.10 1 29.20 1 12.27
2018-10-31 1737 222620 135 6511584 29.25 29.35 29.00 29.30 0.10 0.34% 29.25 37 29.30 3 12.31
2018-11-01 1737 171646 124 5056069 29.40 29.70 29.25 29.70 0.40 1.37% 29.50 1 29.70 9 12.48
2018-11-02 1737 189880 126 5643505 30.00 30.00 29.50 29.90 0.20 0.67% 29.75 3 29.95 38 12.56
2018-11-05 1737 139720 107 4122665 29.60 29.70 29.35 29.55 0.35 -1.17% 29.40 13 29.55 1 12.42
2018-11-06 1737 32030 33 949890 29.55 29.75 29.50 29.75 0.20 0.68% 29.60 8 29.75 7 12.50
2018-11-07 1737 74623 72 2220296 29.75 29.90 29.65 29.75 0.00 0% 29.70 3 29.80 2 12.50
2018-11-08 1737 74139 65 2206966 29.80 29.95 29.65 29.80 0.05 0.17% 29.80 1 29.85 2 12.52
2018-11-09 1737 122961 86 3640438 29.80 29.80 29.50 29.75 0.05 -0.17% 29.65 1 29.75 3 13.16
2018-11-12 1737 85525 71 2540112 29.75 29.75 29.55 29.75 0.00 0% 29.75 7 29.80 12 13.16
2018-11-13 1737 85701 61 2534578 29.40 29.65 29.40 29.65 0.10 -0.34% 29.60 3 29.70 1 13.12
2018-11-14 1737 147837 112 4385720 29.80 29.80 29.55 29.55 0.10 -0.34% 29.55 34 29.75 7 13.08
2018-11-16 1737 87108 51 2575777 29.70 29.70 29.50 29.60 0.10 0.17% 29.55 31 29.60 3 13.10
2018-11-19 1737 109707 74 3243821 29.50 29.80 29.45 29.70 0.10 0.34% 29.60 21 29.70 9 13.14
2018-11-20 1737 125836 63 3723675 29.60 29.70 29.50 29.60 0.10 -0.34% 29.60 13 29.70 1 13.10
2018-11-21 1737 95043 55 2813818 29.60 29.80 29.50 29.75 0.15 0.51% 29.60 1 29.75 9 13.16
2018-11-22 1737 133027 84 3963799 29.80 29.90 29.70 29.75 0.00 0% 29.75 16 29.85 3 13.16
2018-11-23 1737 108684 63 3240893 29.70 29.90 29.70 29.80 0.05 0.17% 29.80 3 29.85 4 13.19
2018-11-26 1737 170355 124 5108417 29.80 30.05 29.80 30.00 0.20 0.67% 29.95 28 30.00 30 13.27
2018-11-27 1737 145777 68 4363074 30.00 30.00 29.80 30.00 0.00 0% 29.90 16 30.00 7 13.27
2018-11-28 1737 169167 90 5073768 30.00 30.05 29.95 30.05 0.05 0.17% 30.00 2 30.05 6 13.30
2018-11-29 1737 207433 85 6217299 30.05 30.05 29.90 30.00 0.05 -0.17% 29.95 6 30.00 5 13.27
2018-11-30 1737 207957 94 6227222 29.80 30.05 29.80 29.85 0.15 -0.5% 29.85 11 30.00 26 13.21
2018-12-03 1737 294122 213 8870266 30.00 30.30 29.85 30.30 0.45 1.51% 30.15 2 30.30 2 13.41
2018-12-04 1737 141731 87 4265844 30.30 30.30 30.00 30.00 0.30 -0.99% 30.00 1 30.05 5 13.27
2018-12-05 1737 285376 138 8536482 30.00 30.10 29.75 29.80 0.20 -0.67% 29.80 3 29.85 5 13.19
2018-12-06 1737 114239 100 3390960 29.75 29.80 29.55 29.80 0.00 0% 29.70 2 29.80 8 13.19
2018-12-07 1737 152610 66 4536912 29.65 29.85 29.65 29.80 0.00 0% 29.80 2 29.85 10 13.19
2018-12-10 1737 87865 65 2608841 29.80 29.80 29.55 29.80 0.00 0% 29.70 14 29.80 18 13.19
2018-12-11 1737 80048 56 2385169 29.90 29.90 29.70 29.90 0.10 0.34% 29.85 6 29.95 2 13.23
2018-12-12 1737 173153 131 5188790 29.95 30.05 29.80 29.95 0.05 0.17% 29.85 4 30.00 35 13.25
2018-12-13 1737 121335 109 3635850 30.00 30.00 29.90 30.00 0.05 0.17% 29.95 3 30.00 8 13.27
2018-12-14 1737 63574 30 1900611 30.00 30.00 29.85 29.90 0.10 -0.33% 29.85 16 29.95 24 13.23
2018-12-17 1737 86320 55 2588980 30.05 30.05 29.75 30.00 0.10 0.33% 29.90 8 30.00 18 13.27
2018-12-18 1737 116700 73 3484704 29.80 29.95 29.75 29.90 0.10 -0.33% 29.80 1 29.90 9 13.23
2018-12-19 1737 67496 60 2011770 29.75 29.85 29.75 29.85 0.05 -0.17% 29.75 24 29.85 1 13.21
2018-12-20 1737 99339 68 2962615 30.00 30.00 29.65 29.80 0.05 -0.17% 29.65 7 29.80 10 13.19
2018-12-21 1737 222274 146 6650490 29.80 30.15 29.60 30.15 0.35 1.17% 29.75 5 30.15 22 13.34
2018-12-22 1737 77100 58 2306225 30.10 30.10 29.80 30.00 0.15 -0.5% 30.00 5 30.05 2 13.27
2018-12-24 1737 107103 56 3197554 30.00 30.00 29.75 29.90 0.10 -0.33% 29.90 2 29.95 11 13.23
2018-12-25 1737 88071 66 2614013 29.75 29.80 29.55 29.65 0.25 -0.84% 29.65 23 29.80 7 13.12
2018-12-26 1737 94652 56 2810106 29.70 29.85 29.65 29.65 0.00 0% 29.65 4 29.80 9 13.12
2018-12-27 1737 78852 49 2348802 29.90 29.90 29.65 29.70 0.05 0.17% 29.70 52 29.80 16 13.14
2018-12-28 1737 59439 31 1765579 29.90 29.90 29.60 29.80 0.10 0.34% 29.70 10 29.80 25 13.19