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　29.70
0
0%		29.95
0.25
0.84%		29.70
-0.25
-0.83%		 　29.75
0.05
0.17%		29.85
0.1
0.34%		29.90
0.05
0.17%		30.00
0.1
0.33%		30.00
0
0%		 　30.05
0.05
0.17%		29.90
-0.15
-0.5%		29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		30.00
0.2
0.67%		 　30.05
0.05
0.17%		30.15
0.1
0.33%		30.35
0.2
0.66%		30.55
0.2
0.66%		30.75
0.2
0.65%		 　30.75
0
0%		30.55
-0.2
-0.65%		30.70
0.15
0.49%		 30.15
2 月　　　　　　　　　　30.90
0.2
0.65%		30.95
0.05
0.16%		30.95
0
0%		30.90
-0.05
-0.16%		 　　30.95
0.05
0.16%		30.95
0
0%		31.00
0.05
0.16%		30.90
-0.1
-0.32%		30.90
0
0%		 　31.20
0.3
0.97%		31.35
0.15
0.48%		31.55
0.2
0.64%		 31.13
3 月　　　31.40
-0.15
-0.48%		31.35
-0.05
-0.16%		31.30
-0.05
-0.16%		30.95
-0.35
-1.12%		30.75
-0.2
-0.65%		 　30.95
0.2
0.65%		31.00
0.05
0.16%		31.00
0
0%		31.00
0
0%		31.20
0.2
0.65%		 　31.20
0
0%		31.15
-0.05
-0.16%		31.10
-0.05
-0.16%		30.90
-0.2
-0.64%		31.00
0.1
0.32%		 　31.15
0.15
0.48%		31.65
0.5
1.61%		31.40
-0.25
-0.79%		31.70
0.3
0.96%		31.95
0.25
0.79%		 31.24
4 月31.85
-0.1
-0.31%		31.75
-0.1
-0.31%		31.75
0
0%		 　　　31.75
0
0%		31.75
0
0%		31.70
-0.05
-0.16%		31.65
-0.05
-0.16%		31.55
-0.1
-0.32%		 　31.50
-0.05
-0.16%		 31.65
0.15
0.48%		31.60
-0.05
-0.16%		31.65
0.05
0.16%		 　31.60
-0.05
-0.16%		31.65
0.05
0.16%		31.70
0.05
0.16%		31.80
0.1
0.32%		31.85
0.05
0.16%		 　31.90
0.05
0.16%		31.80
-0.1
-0.31%		 31.71
5 月　31.95
0.15
0.47%		31.90
-0.05
-0.16%		 　31.70
-0.2
-0.63%		31.95
0.25
0.79%		32.00
0.05
0.16%		31.95
-0.05
-0.16%		31.90
-0.05
-0.16%		 　32.00
0.1
0.31%		31.95
-0.05
-0.16%		32.30
0.35
1.1%		32.10
-0.2
-0.62%		32.10
0
0%		 　33.55
1.45
4.52%		 34.50
0.95
2.83%		33.70
-0.8
-2.32%		34.40
0.7
2.08%		 　35.00
0.6
1.74%		34.65
-0.35
-1%		34.70
0.05
0.14%		34.90
0.2
0.58%		34.60
-0.3
-0.86%		33.1
6 月 　34.30
-0.3
-0.87%		34.05
-0.25
-0.73%		33.95
-0.1
-0.29%		33.90
-0.05
-0.15%		 　　33.80
-0.1
-0.29%		33.30
-0.5
-1.48%		32.90
-0.4
-1.2%		33.40
0.5
1.52%		33.60
0.2
0.6%		 　33.95
0.35
1.04%		33.80
-0.15
-0.44%		33.90
0.1
0.3%		33.70
-0.2
-0.59%		33.70
0
0%		 　33.95
0.25
0.74%		34.00
0.05
0.15%		33.75
-0.25
-0.74%		34.05
0.3
0.89%		33.90
-0.15
-0.44%		 33.83
7 月33.90
0
0%		33.95
0.05
0.15%		33.95
0
0%		34.00
0.05
0.15%		33.90
-0.1
-0.29%		 　33.95
0.05
0.15%		34.30
0.35
1.03%		34.10
-0.2
-0.58%		34.05
-0.05
-0.15%		34.00
-0.05
-0.15%		 　34.20
0.2
0.59%		34.00
-0.2
-0.58%		33.35
-0.65
-1.91%		33.40
0.05
0.15%		33.45
0.05
0.15%		 　33.50
0.05
0.15%		33.55
0.05
0.15%		33.50
-0.05
-0.15%		33.40
-0.1
-0.3%		33.60
0.2
0.6%		 　33.95
0.35
1.04%		33.85
-0.1
-0.29%		33.95
0.1
0.3%		33.83
8 月33.80
-0.15
-0.44%		33.65
-0.15
-0.44%		 　33.65
0
0%		33.50
-0.15
-0.45%		33.35
-0.15
-0.45%		33.65
0.3
0.9%		 　　33.75
0.1
0.3%		33.80
0.05
0.15%		33.75
-0.05
-0.15%		33.75
0
0%		33.95
0.2
0.59%		 　33.95
0
0%		32.30
-1.65
-4.86%		32.30
0
0%		32.45
0.15
0.46%		32.55
0.1
0.31%		 　32.45
-0.1
-0.31%		33.50
1.05
3.24%		33.40
-0.1
-0.3%		33.75
0.35
1.05%		33.75
0
0%		 33.39
9 月　33.45
-0.3
-0.89%		32.80
-0.65
-1.94%		32.70
-0.1
-0.3%		33.05
0.35
1.07%		33.10
0.05
0.15%		 　33.10
0
0%		32.95
-0.15
-0.45%		32.85
-0.1
-0.3%		33.00
0.15
0.46%		 　　33.05
0.05
0.15%		32.90
-0.15
-0.45%		33.00
0.1
0.3%		32.95
-0.05
-0.15%		32.85
-0.1
-0.3%		 　32.85
0
0%		32.75
-0.1
-0.3%		32.75
0
0%		32.95
0.2
0.61%		32.55
-0.4
-1.21%		 32.89
10 月32.65
0.1
0.31%		32.55
-0.1
-0.31%		32.55
0
0%		32.45
-0.1
-0.31%		 　32.45
0
0%		32.35
-0.1
-0.31%		32.30
-0.05
-0.15%		 　　　31.90
-0.4
-1.24%		32.10
0.2
0.63%		32.00
-0.1
-0.31%		31.90
-0.1
-0.31%		31.90
0
0%		 　31.95
0.05
0.16%		32.30
0.35
1.1%		32.10
-0.2
-0.62%		32.30
0.2
0.62%		32.30
0
0%		 　32.40
0.1
0.31%		32.35
-0.05
-0.15%		32.30
-0.05
-0.15%		32.10
-0.2
-0.62%		32.24
11 月32.20
0.1
0.31%		 　32.05
-0.15
-0.47%		32.05
0
0%		31.95
-0.1
-0.31%		32.10
0.15
0.47%		31.80
-0.3
-0.93%		 　32.00
0.2
0.63%		31.45
-0.55
-1.72%		31.40
-0.05
-0.16%		31.35
-0.05
-0.16%		31.50
0.15
0.48%		 　31.60
0.1
0.32%		31.15
-0.45
-1.42%		31.05
-0.1
-0.32%		30.95
-0.1
-0.32%		31.15
0.2
0.65%		 　31.55
0.4
1.28%		32.00
0.45
1.43%		32.05
0.05
0.16%		31.90
-0.15
-0.47%		31.90
0
0%		 31.74
12 月　32.25
0.35
1.1%		32.65
0.4
1.24%		32.65
0
0%		32.25
-0.4
-1.23%		32.30
0.05
0.16%		 　32.30
0
0%		32.25
-0.05
-0.15%		32.30
0.05
0.16%		32.20
-0.1
-0.31%		32.05
-0.15
-0.47%		 　32.05
0
0%		32.10
0.05
0.16%		32.30
0.2
0.62%		32.20
-0.1
-0.31%		32.20
0
0%		 　32.45
0.25
0.78%		32.30
-0.15
-0.46%		32.35
0.05
0.15%		32.35
0
0%		32.45
0.1
0.31%		 　32.40
-0.05
-0.15%		32.50
0.1
0.31%		32.31

說明:最高漲幅:4.52%最低跌幅:-4.86% 最高價:35.00最低價:29.70平均價:32.34,灰色底表示週末,漲139天(28.8)元,跌116天(-20.4)元,平盤48天
5%=2,3%=3,2%=5,1%=51,0%=126,-0%=1,-1%=4,-2%=31,-3%=80,

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
2019-01-02 1737 77061 47 2293959 29.70 29.80 29.65 29.70 0.10 0% 29.70 18 29.80 2 13.14
2019-01-03 1737 73065 45 2179200 29.60 29.95 29.60 29.95 0.25 0.84% 29.85 2 29.95 46 13.25
2019-01-04 1737 62236 57 1850876 29.95 29.95 29.65 29.70 0.25 -0.83% 29.70 1 29.80 1 13.14
2019-01-07 1737 74764 52 2223264 29.75 29.85 29.70 29.75 0.05 0.17% 29.75 1 29.85 10 13.16
2019-01-08 1737 88636 68 2638046 29.85 29.90 29.70 29.85 0.10 0.34% 29.85 3 29.90 8 13.21
2019-01-09 1737 141931 102 4239533 29.90 29.95 29.85 29.90 0.05 0.17% 29.85 6 29.95 2 13.23
2019-01-10 1737 230759 132 6904451 29.90 30.00 29.85 30.00 0.10 0.33% 29.85 21 30.00 24 13.27
2019-01-11 1737 131071 94 3924980 30.00 30.00 29.90 30.00 0.00 0% 29.90 13 30.00 13 13.27
2019-01-14 1737 94571 71 2840630 30.00 30.10 30.00 30.05 0.05 0.17% 30.00 16 30.10 15 13.30
2019-01-15 1737 190923 112 5735888 30.05 30.10 29.90 29.90 0.15 -0.5% 29.90 15 30.00 1 13.23
2019-01-16 1737 253104 173 7558080 29.95 30.00 29.70 29.85 0.05 -0.17% 29.85 1 29.95 3 13.21
2019-01-17 1737 120187 71 3585458 30.00 30.00 29.70 29.80 0.05 -0.17% 29.85 21 29.90 49 13.19
2019-01-18 1737 181668 74 5439220 29.80 30.00 29.80 30.00 0.20 0.67% 29.95 24 30.00 10 13.27
2019-01-21 1737 164741 135 4951841 30.05 30.15 29.90 30.05 0.05 0.17% 30.00 11 30.10 6 13.30
2019-01-22 1737 142311 94 4287657 30.05 30.20 30.05 30.15 0.10 0.33% 30.10 1 30.15 12 13.34
2019-01-23 1737 87315 74 2639911 30.15 30.35 30.15 30.35 0.20 0.66% 30.30 1 30.35 7 13.43
2019-01-24 1737 294410 185 8970884 30.40 30.65 30.30 30.55 0.20 0.66% 30.50 10 30.60 3 13.52
2019-01-25 1737 248006 177 7616524 30.65 30.85 30.50 30.75 0.20 0.65% 30.70 2 30.75 3 13.61
2019-01-28 1737 281193 136 8636466 30.75 30.85 30.60 30.75 0.00 0% 30.70 1 30.75 28 13.61
2019-01-29 1737 247777 137 7594896 30.70 30.80 30.55 30.55 0.20 -0.65% 30.55 42 30.60 2 13.52
2019-01-30 1737 212352 160 6505535 30.45 30.80 30.45 30.70 0.15 0.49% 30.60 18 30.75 11 13.58
2019-02-11 1737 488197 231 15015850 30.80 30.90 30.65 30.90 0.20 0.65% 30.85 4 30.90 7 13.67
2019-02-12 1737 116094 109 3585120 30.95 30.95 30.75 30.95 0.05 0.16% 30.95 3 31.00 44 13.69
2019-02-13 1737 101474 75 3134739 30.95 31.00 30.85 30.95 0.00 0% 30.85 6 30.95 9 13.69
2019-02-14 1737 140678 101 4338755 30.95 30.95 30.75 30.90 0.05 -0.16% 30.85 28 30.90 6 13.67
2019-02-18 1737 276534 215 8579101 30.95 31.20 30.85 30.95 0.10 0.16% 30.90 3 30.95 1 13.69
2019-02-19 1737 130982 108 4046318 31.00 31.00 30.85 30.95 0.00 0% 30.95 24 31.00 25 13.69
2019-02-20 1737 92392 94 2858467 31.00 31.00 30.80 31.00 0.05 0.16% 30.90 4 31.00 16 13.72
2019-02-21 1737 101174 92 3126905 31.00 31.00 30.80 30.90 0.10 -0.32% 30.90 4 31.00 23 13.67
2019-02-22 1737 66732 62 2060383 30.85 30.95 30.85 30.90 0.00 0% 30.85 27 30.95 7 13.67
2019-02-25 1737 240458 159 7492114 30.95 31.25 30.95 31.20 0.30 0.97% 31.15 8 31.20 2 13.81
2019-02-26 1737 209919 139 6553666 31.20 31.35 31.00 31.35 0.15 0.48% 31.30 20 31.40 7 13.87
2019-02-27 1737 227438 181 7170913 31.40 31.65 31.40 31.55 0.20 0.64% 31.50 7 31.55 15 13.96
2019-03-04 1737 160040 154 5023485 31.60 31.60 31.15 31.40 0.15 -0.48% 31.35 22 31.45 1 13.89
2019-03-05 1737 165288 141 5167652 31.40 31.40 31.15 31.35 0.05 -0.16% 31.20 18 31.35 7 13.87
2019-03-06 1737 137877 132 4304745 31.35 31.35 31.10 31.30 0.05 -0.16% 31.25 19 31.30 3 13.85
2019-03-07 1737 295216 204 9177692 31.30 31.30 30.95 30.95 0.35 -1.12% 30.95 14 31.00 62 13.69
2019-03-08 1737 232397 184 7108046 30.90 30.90 30.45 30.75 0.20 -0.65% 30.70 6 30.75 3 13.61
2019-03-11 1737 86351 96 2659985 30.75 30.95 30.75 30.95 0.20 0.65% 30.80 9 30.95 11 13.69
2019-03-12 1737 174778 97 5400284 30.95 31.00 30.80 31.00 0.05 0.16% 30.95 12 31.00 20 13.72
2019-03-13 1737 124335 74 3845302 30.95 31.00 30.80 31.00 0.00 0% 30.95 10 31.00 19 13.72
2019-03-14 1737 122245 79 3781927 31.00 31.00 30.90 31.00 0.00 0% 30.95 1 31.00 9 13.72
2019-03-15 1737 112647 97 3497007 30.90 31.20 30.90 31.20 0.20 0.65% 30.95 31 31.20 3 13.81
2019-03-18 1737 105357 96 3287017 31.20 31.30 31.05 31.20 0.00 0% 31.15 6 31.20 6 13.81
2019-03-19 1737 101806 78 3167362 31.20 31.20 31.05 31.15 0.05 -0.16% 31.15 1 31.20 38 13.78
2019-03-20 1737 164935 163 5116154 31.15 31.15 30.95 31.10 0.05 -0.16% 31.00 5 31.10 17 13.76
2019-03-21 1737 194944 116 6033953 31.10 31.10 30.90 30.90 0.20 -0.64% 30.90 26 30.95 5 13.67
2019-03-22 1737 139995 78 4340325 30.95 31.15 30.95 31.00 0.10 0.32% 30.95 21 31.05 6 13.72
2019-03-25 1737 247220 182 7680820 31.00 31.15 31.00 31.15 0.15 0.48% 31.15 14 31.20 11 13.78
2019-03-26 1737 646036 385 20443119 31.45 31.85 31.30 31.65 0.50 1.61% 31.60 5 31.65 5 14.00
2019-03-27 1737 263671 156 8310159 31.75 31.75 31.40 31.40 0.25 -0.79% 31.40 21 31.55 16 13.89
2019-03-28 1737 247082 230 7797295 31.45 31.75 31.30 31.70 0.30 0.96% 31.70 2 31.75 7 14.03
2019-03-29 1737 458353 350 14638570 31.70 32.20 31.70 31.95 0.25 0.79% 31.85 22 31.95 5 14.14
2019-04-01 1737 205500 191 6530527 32.00 32.00 31.65 31.85 0.10 -0.31% 31.75 3 31.85 3 14.09
2019-04-02 1737 142593 139 4521957 31.85 31.85 31.65 31.75 0.10 -0.31% 31.75 8 31.80 18 14.05
2019-04-03 1737 150488 127 4764541 31.65 31.75 31.60 31.75 0.00 0% 31.70 7 31.75 3 14.05
2019-04-08 1737 181302 142 5765948 32.00 32.00 31.75 31.75 0.00 0% 31.70 31 31.75 6 14.05
2019-04-09 1737 162465 107 5157446 31.80 31.85 31.70 31.75 0.00 0% 31.75 23 31.80 10 14.05
2019-04-10 1737 76712 77 2434402 31.80 31.80 31.70 31.70 0.05 -0.16% 31.70 31 31.75 1 14.03
2019-04-11 1737 188395 124 5971865 31.70 31.80 31.60 31.65 0.05 -0.16% 31.65 1 31.70 1 14.00
2019-04-12 1737 187980 135 5934552 31.65 31.70 31.45 31.55 0.10 -0.32% 31.50 9 31.60 18 13.96
2019-04-15 1737 215114 178 6772201 31.55 31.55 31.45 31.50 0.05 -0.16% 31.50 9 31.55 5 13.94
2019-04-17 1737 157183 168 4970289 31.65 31.70 31.55 31.65 0.00 0.48% 31.65 1 31.70 7 14.00
2019-04-18 1737 276728 219 8750566 31.90 31.90 31.50 31.60 0.05 -0.16% 31.50 1 31.60 8 13.98
2019-04-19 1737 222701 100 7024875 31.60 31.65 31.50 31.65 0.05 0.16% 31.60 3 31.70 26 14.00
2019-04-22 1737 71735 66 2268559 31.55 31.70 31.50 31.60 0.05 -0.16% 31.60 40 31.70 17 13.98
2019-04-23 1737 69032 52 2181400 31.65 31.65 31.55 31.65 0.05 0.16% 31.55 20 31.65 21 14.00
2019-04-24 1737 81349 76 2576041 31.60 31.75 31.60 31.70 0.05 0.16% 31.65 10 31.70 2 14.03
2019-04-25 1737 143260 103 4549875 31.65 31.85 31.65 31.80 0.10 0.32% 31.75 13 31.80 19 14.07
2019-04-26 1737 195116 137 6208016 31.80 31.85 31.75 31.85 0.05 0.16% 31.85 8 31.90 18 14.09
2019-04-29 1737 262508 192 8377222 31.95 32.10 31.75 31.90 0.05 0.16% 31.85 34 31.90 2 14.12
2019-04-30 1737 211068 96 6712945 31.90 31.90 31.80 31.80 0.10 -0.31% 31.75 19 31.80 1 14.07
2019-05-02 1737 105576 95 3367766 31.80 31.95 31.80 31.95 0.15 0.47% 31.90 4 31.95 11 14.14
2019-05-03 1737 179586 95 5733731 32.00 32.00 31.90 31.90 0.05 -0.16% 31.85 24 31.90 14 14.12
2019-05-06 1737 194550 108 6184228 31.90 31.90 31.70 31.70 0.20 -0.63% 31.70 84 31.75 1 14.03
2019-05-07 1737 189675 73 6050678 31.70 32.00 31.70 31.95 0.25 0.79% 31.90 36 31.95 24 14.14
2019-05-08 1737 308956 132 9866743 31.90 32.10 31.85 32.00 0.05 0.16% 32.00 25 32.05 6 13.91
2019-05-09 1737 296999 165 9492661 32.00 32.15 31.90 31.95 0.05 -0.16% 31.90 9 31.95 7 13.89
2019-05-10 1737 121138 85 3874185 31.95 32.15 31.90 31.90 0.05 -0.16% 31.90 7 31.95 16 13.87
2019-05-13 1737 325793 220 10480276 31.95 32.40 31.95 32.00 0.10 0.31% 32.00 4 32.10 2 13.91
2019-05-14 1737 225940 151 7207888 31.90 32.10 31.70 31.95 0.05 -0.16% 31.90 19 31.95 18 13.89
2019-05-15 1737 195904 134 6317864 31.95 32.35 31.95 32.30 0.35 1.1% 32.25 14 32.30 18 14.04
2019-05-16 1737 164507 102 5289644 32.30 32.30 32.00 32.10 0.20 -0.62% 32.05 13 32.10 4 13.96
2019-05-17 1737 144982 111 4662617 32.10 32.30 32.05 32.10 0.00 0% 32.10 13 32.20 1 13.96
2019-05-20 1737 1366817 783 45402780 32.30 33.70 32.30 33.55 1.45 4.52% 33.50 20 33.55 7 14.59
2019-05-22 1737 1374295 908 47470303 35.05 35.05 34.20 34.50 0.55 2.83% 34.50 30 34.55 2 15.00
2019-05-23 1737 1308930 797 44278128 34.30 34.30 33.50 33.70 0.80 -2.32% 33.65 26 33.70 66 14.65
2019-05-24 1737 1195252 818 41120676 33.70 35.00 33.70 34.40 0.70 2.08% 34.30 20 34.45 31 14.96
2019-05-27 1737 798011 538 27557025 34.55 35.00 34.05 35.00 0.60 1.74% 34.90 1 35.00 90 15.22
2019-05-28 1737 1284787 804 45162208 35.50 35.80 34.60 34.65 0.35 -1% 34.65 10 34.70 2 15.07
2019-05-29 1737 678389 464 23530653 34.55 34.95 34.20 34.70 0.05 0.14% 34.70 6 34.80 1 15.09
2019-05-30 1737 607571 407 21148703 34.70 35.00 34.55 34.90 0.20 0.58% 34.85 1 34.90 33 15.17
2019-05-31 1737 610399 437 21142879 34.90 34.90 34.50 34.60 0.30 -0.86% 34.60 5 34.70 105 15.04
2019-06-03 1737 507940 355 17349991 34.20 34.30 34.00 34.30 0.30 -0.87% 34.20 3 34.30 7 14.91
2019-06-04 1737 379060 285 12922986 34.30 34.30 34.00 34.05 0.25 -0.73% 34.05 4 34.10 14 14.80
2019-06-05 1737 469397 348 15964139 34.30 34.30 33.85 33.95 0.10 -0.29% 33.90 46 34.00 21 14.76
2019-06-06 1737 290423 197 9850833 33.90 34.00 33.80 33.90 0.05 -0.15% 33.85 10 33.90 5 14.74
2019-06-10 1737 517729 354 17509593 33.90 34.00 33.70 33.80 0.10 -0.29% 33.75 18 33.80 1 14.70
2019-06-11 1737 787007 492 26314976 33.80 33.80 33.05 33.30 0.50 -1.48% 33.25 7 33.30 2 14.48
2019-06-12 1737 716569 459 23549082 33.10 33.10 32.60 32.90 0.40 -1.2% 32.85 5 32.90 3 14.30
2019-06-13 1737 353875 270 11785034 33.10 33.45 33.05 33.40 0.50 1.52% 33.30 6 33.40 17 14.52
2019-06-14 1737 322497 235 10806997 33.50 33.60 33.40 33.60 0.20 0.6% 33.50 20 33.60 11 14.61
2019-06-17 1737 342901 215 11591004 33.50 34.00 33.50 33.95 0.35 1.04% 33.95 2 34.00 49 14.76
2019-06-18 1737 237512 192 8035296 33.95 34.00 33.70 33.80 0.15 -0.44% 33.80 2 33.85 7 14.70
2019-06-19 1737 246964 167 8354478 33.85 34.00 33.75 33.90 0.10 0.3% 33.75 34 33.85 2 14.74
2019-06-20 1737 263126 199 8883332 33.85 33.90 33.70 33.70 0.20 -0.59% 33.70 13 33.80 11 14.65
2019-06-21 1737 238766 155 8052757 33.70 33.85 33.65 33.70 0.00 0% 33.65 5 33.70 12 14.65
2019-06-24 1737 210316 161 7107310 33.70 33.95 33.70 33.95 0.25 0.74% 33.90 3 33.95 3 14.76
2019-06-25 1737 366884 204 12493006 33.95 34.20 33.85 34.00 0.05 0.15% 34.00 29 34.10 17 14.78
2019-06-26 1737 317295 170 10747550 34.00 34.05 33.70 33.75 0.25 -0.74% 33.75 3 33.80 8 14.67
2019-06-27 1737 284260 178 9663209 33.80 34.10 33.80 34.05 0.30 0.89% 34.00 13 34.05 23 14.80
2019-06-28 1737 199410 149 6768792 34.00 34.05 33.85 33.90 0.15 -0.44% 33.85 13 33.90 5 14.74
2019-07-01 1737 229987 151 7787956 33.80 34.00 33.75 33.90 0.00 0% 33.85 8 33.90 24 14.74
2019-07-02 1737 176982 130 6010887 33.90 34.10 33.85 33.95 0.05 0.15% 33.90 18 34.00 144 14.76
2019-07-03 1737 218676 159 7424077 34.00 34.15 33.85 33.95 0.00 0% 33.90 6 33.95 10 14.76
2019-07-04 1737 232400 126 7895906 34.00 34.05 33.90 34.00 0.05 0.15% 33.95 27 34.00 48 14.78
2019-07-05 1737 189324 153 6423274 34.00 34.00 33.90 33.90 0.10 -0.29% 33.90 1 33.95 20 14.74
2019-07-08 1737 165647 123 5617753 33.90 33.95 33.90 33.95 0.05 0.15% 33.90 56 33.95 12 14.76
2019-07-09 1737 358446 234 12223055 33.95 34.35 33.90 34.30 0.35 1.03% 34.25 7 34.30 3 14.91
2019-07-10 1737 449760 214 15370540 34.35 34.35 34.00 34.10 0.20 -0.58% 34.10 1 34.15 52 14.83
2019-07-11 1737 177300 116 6046050 34.10 34.30 34.05 34.05 0.05 -0.15% 34.05 2 34.10 46 14.80
2019-07-12 1737 183581 125 6246737 34.10 34.10 34.00 34.00 0.05 -0.15% 34.00 47 34.05 1 14.78
2019-07-15 1737 406953 216 13898244 34.05 34.45 34.00 34.20 0.20 0.59% 34.20 1 34.25 90 14.87
2019-07-16 1737 220571 144 7508564 34.15 34.15 34.00 34.00 0.20 -0.58% 33.95 19 34.05 12 14.78
2019-07-17 1737 1086034 634 36435024 34.00 34.00 33.30 33.35 0.65 -1.91% 33.35 14 33.40 12 14.50
2019-07-18 1737 376443 229 12594463 33.35 33.60 33.30 33.40 0.05 0.15% 33.40 14 33.45 7 14.52
2019-07-19 1737 435795 251 14554346 33.40 33.45 33.35 33.45 0.05 0.15% 33.40 11 33.45 19 14.54
2019-07-22 1737 484427 169 16228099 33.40 33.60 33.40 33.50 0.05 0.15% 33.45 23 33.55 52 14.57
2019-07-23 1737 436093 200 14618759 33.50 33.60 33.45 33.55 0.05 0.15% 33.50 12 33.55 10 14.59
2019-07-24 1737 322557 179 10807099 33.50 33.55 33.45 33.50 0.05 -0.15% 33.45 36 33.50 2 14.57
2019-07-25 1737 358795 196 11998548 33.50 33.50 33.40 33.40 0.10 -0.3% 33.35 37 33.40 9 14.52
2019-07-26 1737 294537 167 9885253 33.50 33.70 33.45 33.60 0.20 0.6% 33.60 2 33.65 42 14.61
2019-07-29 1737 833885 311 28222604 33.55 34.00 33.55 33.95 0.35 1.04% 33.95 24 34.00 84 14.76
2019-07-30 1737 469295 216 15874124 33.90 33.90 33.65 33.85 0.10 -0.29% 33.85 1 33.90 27 14.72
2019-07-31 1737 346026 146 11730824 33.80 34.00 33.75 33.95 0.10 0.3% 33.95 11 34.00 132 14.76
2019-08-01 1737 310448 147 10507938 33.85 33.95 33.80 33.80 0.15 -0.44% 33.80 19 33.85 13 14.70
2019-08-02 1737 485285 194 16349084 33.80 33.80 33.55 33.65 0.15 -0.44% 33.60 72 33.65 4 14.63
2019-08-05 1737 778677 245 26123659 33.60 33.65 33.45 33.65 0.00 0% 33.60 9 33.65 27 14.63
2019-08-06 1737 428321 209 14230345 32.80 33.50 32.70 33.50 0.15 -0.45% 33.40 13 33.50 28 19.94
2019-08-07 1737 247457 135 8268234 33.45 33.50 33.30 33.35 0.15 -0.45% 33.35 14 33.40 124 19.85
2019-08-08 1737 567118 161 19019759 33.40 33.65 33.35 33.65 0.30 0.9% 33.60 5 33.65 42 20.03
2019-08-12 1737 492453 186 16571729 33.60 33.75 33.45 33.75 0.10 0.3% 33.70 11 33.75 20 20.09
2019-08-13 1737 730632 243 24739855 33.65 34.15 33.55 33.80 0.05 0.15% 33.80 8 33.85 9 20.12
2019-08-14 1737 221645 143 7495677 33.85 33.95 33.75 33.75 0.05 -0.15% 33.75 38 33.80 13 20.09
2019-08-15 1737 809170 252 27242642 33.70 33.80 33.50 33.75 0.00 0% 33.75 75 33.80 52 20.09
2019-08-16 1737 1166673 461 39546223 33.75 34.10 33.75 33.95 0.20 0.59% 33.95 7 34.00 24 20.21
2019-08-19 1737 2243459 545 76096859 33.90 34.00 33.85 33.95 0.00 0% 33.90 27 33.95 26 20.21
2019-08-20 1737 1480868 394 47811595 32.25 32.40 32.25 32.30 0.00 -4.86% 32.30 164 32.35 10 19.23
2019-08-21 1737 227863 156 7361721 32.30 32.40 32.25 32.30 0.00 0% 32.30 73 32.35 34 19.23
2019-08-22 1737 683006 232 22083240 32.35 32.45 32.30 32.45 0.15 0.46% 32.40 19 32.45 3 19.32
2019-08-23 1737 372483 181 12104611 32.45 32.55 32.40 32.55 0.10 0.31% 32.55 1 32.60 53 19.38
2019-08-26 1737 657595 236 21231450 32.30 32.50 32.15 32.45 0.10 -0.31% 32.45 47 32.50 12 19.32
2019-08-27 1737 834590 444 27484258 32.30 33.50 32.30 33.50 1.05 3.24% 33.25 11 33.50 8 19.94
2019-08-28 1737 719407 286 23872458 33.50 33.50 32.80 33.40 0.10 -0.3% 33.35 2 33.40 17 19.88
2019-08-29 1737 915456 363 30575087 33.35 33.80 32.95 33.75 0.35 1.05% 33.75 42 33.80 24 20.09
2019-08-30 1737 1031888 246 34834381 33.80 33.85 33.75 33.75 0.00 0% 33.75 122 33.80 47 20.09
2019-09-02 1737 290684 153 9796517 33.80 33.95 33.45 33.45 0.30 -0.89% 33.45 13 33.55 6 19.91
2019-09-03 1737 626085 280 20683773 33.45 33.50 32.80 32.80 0.65 -1.94% 32.75 10 32.80 1 19.52
2019-09-04 1737 181272 123 5924079 32.80 32.80 32.60 32.70 0.10 -0.3% 32.65 13 32.70 12 19.46
2019-09-05 1737 437402 199 14468316 32.70 33.35 32.70 33.05 0.35 1.07% 33.05 1 33.10 16 19.67
2019-09-06 1737 153152 83 5070989 33.05 33.15 33.05 33.10 0.05 0.15% 33.10 23 33.15 20 19.70
2019-09-09 1737 112294 79 3718352 33.10 33.35 33.00 33.10 0.00 0% 33.10 15 33.15 6 19.70
2019-09-10 1737 446481 189 14710782 33.10 33.10 32.90 32.95 0.15 -0.45% 32.95 2 33.00 16 19.61
2019-09-11 1737 198884 134 6543727 32.95 32.95 32.85 32.85 0.10 -0.3% 32.80 59 32.85 2 19.55
2019-09-12 1737 142982 126 4719144 32.85 33.10 32.85 33.00 0.15 0.46% 33.00 74 33.05 4 19.64
2019-09-16 1737 118241 93 3908924 32.95 33.15 32.95 33.05 0.05 0.15% 33.05 24 33.15 11 19.67
2019-09-17 1737 84521 68 2777430 33.00 33.00 32.80 32.90 0.15 -0.45% 32.85 20 32.90 2 19.58
2019-09-18 1737 221448 169 7320434 32.90 33.15 32.90 33.00 0.10 0.3% 33.00 11 33.10 6 19.64
2019-09-19 1737 230165 148 7601333 33.00 33.10 32.95 32.95 0.05 -0.15% 32.95 23 33.05 11 19.61
2019-09-20 1737 405766 181 13366025 32.95 33.10 32.85 32.85 0.10 -0.3% 32.85 5 33.10 66 19.55
2019-09-23 1737 247364 166 8127948 32.85 33.00 32.80 32.85 0.00 0% 32.85 8 32.90 1 19.55
2019-09-24 1737 80443 93 2640508 32.90 32.95 32.75 32.75 0.10 -0.3% 32.75 24 32.85 1 19.49
2019-09-25 1737 132128 93 4333003 32.75 33.00 32.60 32.75 0.00 0% 32.70 20 32.95 4 19.49
2019-09-26 1737 543095 349 17836960 32.80 33.00 32.70 32.95 0.20 0.61% 32.80 1 32.95 17 19.61
2019-09-27 1737 225901 176 7356910 32.95 32.95 32.15 32.55 0.40 -1.21% 32.55 1 32.60 1 19.38
2019-10-01 1737 166750 118 5449007 32.55 32.85 32.55 32.65 0.10 0.31% 32.60 14 32.65 6 19.43
2019-10-02 1737 145515 119 4722631 32.60 32.60 32.35 32.55 0.10 -0.31% 32.50 8 32.60 1 19.38
2019-10-03 1737 36695 34 1194440 32.70 32.70 32.45 32.55 0.00 0% 32.55 7 32.65 7 19.38
2019-10-04 1737 93507 98 3038618 32.55 32.55 32.40 32.45 0.10 -0.31% 32.40 19 32.45 8 19.32
2019-10-07 1737 117023 97 3806838 32.45 32.80 32.45 32.45 0.00 0% 32.45 13 32.50 5 19.32
2019-10-08 1737 122288 100 3965409 32.45 32.55 32.35 32.35 0.10 -0.31% 32.35 14 32.45 10 19.26
2019-10-09 1737 244850 155 7914030 32.35 32.40 32.25 32.30 0.05 -0.15% 32.30 2 32.40 7 19.23
2019-10-14 1737 806993 558 25824117 32.30 32.40 31.70 31.90 0.40 -1.24% 31.85 6 31.90 15 18.99
2019-10-15 1737 356447 290 11396569 31.90 32.10 31.80 32.10 0.20 0.63% 32.00 3 32.10 16 19.11
2019-10-16 1737 260586 199 8342910 32.10 32.10 31.90 32.00 0.10 -0.31% 32.00 6 32.05 2 19.05
2019-10-17 1737 295261 228 9430177 32.00 32.00 31.90 31.90 0.10 -0.31% 31.90 7 31.95 3 18.99
2019-10-18 1737 1183771 463 37655138 31.90 31.95 31.65 31.90 0.00 0% 31.90 64 31.95 5 18.99
2019-10-21 1737 286495 194 9142540 31.85 32.20 31.65 31.95 0.05 0.16% 31.95 6 32.00 4 19.02
2019-10-22 1737 527292 329 16949517 32.05 32.35 32.00 32.30 0.35 1.1% 32.30 1 32.35 40 19.23
2019-10-23 1737 98671 94 3176185 32.30 32.30 32.10 32.10 0.20 -0.62% 32.10 9 32.25 4 19.11
2019-10-24 1737 220631 143 7097178 32.10 32.30 32.05 32.30 0.20 0.62% 32.25 26 32.30 10 19.23
2019-10-25 1737 257174 134 8307966 32.30 32.35 32.25 32.30 0.00 0% 32.30 1 32.35 18 19.23
2019-10-28 1737 170261 104 5512599 32.35 32.45 32.30 32.40 0.10 0.31% 32.35 9 32.40 62 19.29
2019-10-29 1737 182602 115 5920989 32.45 32.50 32.35 32.35 0.05 -0.15% 32.35 3 32.40 7 19.26
2019-10-30 1737 76336 62 2471233 32.50 32.50 32.30 32.30 0.05 -0.15% 32.30 15 32.40 21 19.23
2019-10-31 1737 305466 141 9838906 32.40 32.40 32.00 32.10 0.20 -0.62% 32.10 3 32.20 20 19.11
2019-11-01 1737 97707 80 3146137 32.10 32.35 32.10 32.20 0.10 0.31% 32.20 7 32.25 1 19.17
2019-11-04 1737 190539 137 6122653 32.20 32.20 32.05 32.05 0.15 -0.47% 32.00 44 32.10 16 19.08
2019-11-05 1737 157925 129 5066835 32.10 32.20 32.00 32.05 0.00 0% 32.00 49 32.05 1 19.08
2019-11-06 1737 158787 118 5090081 32.05 32.15 31.95 31.95 0.10 -0.31% 31.95 18 32.05 10 19.02
2019-11-07 1737 93290 75 2993909 31.95 32.15 31.95 32.10 0.15 0.47% 32.05 11 32.10 1 19.11
2019-11-08 1737 542631 291 17283971 32.05 32.10 31.75 31.80 0.30 -0.93% 31.80 8 31.90 6 18.93
2019-11-11 1737 757341 473 24369612 32.00 32.55 31.80 32.00 0.20 0.63% 31.85 1 32.00 2 19.05
2019-11-12 1737 872225 541 27531150 32.15 32.15 31.45 31.45 0.55 -1.72% 31.45 27 31.55 15 18.72
2019-11-13 1737 319385 206 10046644 31.45 31.65 31.40 31.40 0.05 -0.16% 31.40 5 31.45 5 18.69
2019-11-14 1737 242371 180 7596875 31.40 31.65 31.25 31.35 0.05 -0.16% 31.35 1 31.40 1 18.66
2019-11-15 1737 281561 136 8846466 31.40 31.55 31.35 31.50 0.15 0.48% 31.50 5 31.55 6 18.75
2019-11-18 1737 297833 156 9387385 31.60 31.65 31.45 31.60 0.10 0.32% 31.50 1 31.60 5 18.81
2019-11-19 1737 1190365 630 37000631 31.60 31.60 30.95 31.15 0.45 -1.42% 31.15 9 31.20 16 18.54
2019-11-20 1737 329687 238 10211616 31.05 31.05 30.85 31.05 0.10 -0.32% 31.00 17 31.05 14 18.48
2019-11-21 1737 125704 109 3890042 31.00 31.00 30.90 30.95 0.10 -0.32% 30.95 19 31.00 1 18.42
2019-11-22 1737 235151 154 7299993 30.90 31.15 30.90 31.15 0.20 0.65% 31.15 15 31.20 9 18.54
2019-11-25 1737 369164 235 11611518 31.15 31.65 31.15 31.55 0.40 1.28% 31.50 7 31.55 2 18.78
2019-11-26 1737 364223 202 11584370 31.60 32.10 31.60 32.00 0.45 1.43% 32.00 96 32.05 4 19.05
2019-11-27 1737 371174 201 11870298 31.85 32.05 31.85 32.05 0.05 0.16% 31.95 24 32.05 20 19.08
2019-11-28 1737 100204 87 3197948 32.05 32.05 31.85 31.90 0.15 -0.47% 31.90 54 31.95 10 18.99
2019-11-29 1737 254589 124 8111967 31.90 31.95 31.80 31.90 0.00 0% 31.90 54 31.95 57 18.99
2019-12-02 1737 471714 202 15132089 31.90 32.40 31.80 32.25 0.35 1.1% 32.25 9 32.30 2 19.20
2019-12-03 1737 490692 243 15876686 32.25 32.65 31.95 32.65 0.40 1.24% 32.65 10 32.70 5 19.43
2019-12-04 1737 531619 240 17314281 32.40 32.80 32.05 32.65 0.00 0% 32.65 17 32.70 2 19.43
2019-12-05 1737 123775 113 4000785 32.55 32.55 32.25 32.25 0.40 -1.23% 32.25 21 32.30 9 19.20
2019-12-06 1737 168428 95 5434187 32.25 32.35 32.20 32.30 0.05 0.16% 32.25 32 32.30 5 19.23
2019-12-09 1737 201654 115 6516372 32.30 32.50 32.25 32.30 0.00 0% 32.25 72 32.30 1 19.23
2019-12-10 1737 145074 77 4687828 32.30 32.45 32.25 32.25 0.05 -0.15% 32.25 77 32.35 3 19.20
2019-12-11 1737 117944 79 3805044 32.25 32.40 32.20 32.30 0.05 0.16% 32.20 42 32.30 10 19.23
2019-12-12 1737 122674 96 3951345 32.30 32.30 32.20 32.20 0.10 -0.31% 32.20 6 32.25 5 19.17
2019-12-13 1737 199051 143 6405532 32.20 32.30 32.05 32.05 0.15 -0.47% 32.05 5 32.10 1 19.08
2019-12-16 1737 144494 127 4640925 32.10 32.20 32.05 32.05 0.00 0% 32.05 2 32.15 18 19.08
2019-12-17 1737 135047 91 4336039 32.10 32.20 32.05 32.10 0.05 0.16% 32.10 21 32.15 23 19.11
2019-12-18 1737 198432 156 6391960 32.10 32.35 32.10 32.30 0.20 0.62% 32.30 2 32.35 8 19.23
2019-12-19 1737 179227 100 5784172 32.35 32.40 32.15 32.20 0.10 -0.31% 32.25 1 32.30 10 19.17
2019-12-20 1737 100525 67 3239249 32.35 32.35 32.20 32.20 0.00 0% 32.20 10 32.30 1 19.17
2019-12-23 1737 139195 105 4495273 32.20 32.45 32.20 32.45 0.25 0.78% 32.25 3 32.45 7 19.32
2019-12-24 1737 49804 55 1612715 32.40 32.45 32.30 32.30 0.15 -0.46% 32.30 62 32.40 9 19.23
2019-12-25 1737 130565 103 4226117 32.50 32.50 32.30 32.35 0.05 0.15% 32.30 32 32.35 5 19.26
2019-12-26 1737 103584 83 3355351 32.40 32.45 32.35 32.35 0.00 0% 32.35 28 32.40 3 19.26
2019-12-27 1737 103257 85 3349385 32.45 32.50 32.40 32.45 0.10 0.31% 32.40 11 32.45 18 19.32
2019-12-30 1737 105112 86 3402300 32.45 32.50 32.15 32.40 0.05 -0.15% 32.30 6 32.40 8 19.29
2019-12-31 1737 174155 127 5653451 32.40 32.50 32.40 32.50 0.10 0.31% 32.45 6 32.50 14 19.35