農林(2913)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　　14.10
0
0%		14.00
-0.1
-0.71%		14.15
0.15
1.07%		14.10
-0.05
-0.35%		 　14.05
-0.05
-0.35%		14.05
0
0%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.25
0.1
0.71%		 　14.15
-0.1
-0.7%		14.15
0
0%		14.20
0.05
0.35%		14.20
0
0%		14.15
-0.05
-0.35%		 　14.35
0.2
1.41%		15.25
0.9
6.27%		 14.41
2 月　14.95
-0.3
-1.97%		15.00
0.05
0.33%		 　15.75
0.75
5%		15.55
-0.2
-1.27%		15.45
-0.1
-0.64%		15.50
0.05
0.32%		15.95
0.45
2.9%		 　15.95
0
0%		15.80
-0.15
-0.94%		16.00
0.2
1.27%		15.95
-0.05
-0.31%		15.85
-0.1
-0.63%		15.80
-0.05
-0.32%		 15.60
-0.2
-1.27%		15.80
0.2
1.28%		15.80
0
0%		15.70
-0.1
-0.63%		15.80
0.1
0.64%		 15.78
3 月16.05
0.25
1.58%		15.95
-0.1
-0.62%		15.95
0
0%		 　15.85
-0.1
-0.63%		16.10
0.25
1.58%		16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		15.80
-0.1
-0.63%		 　15.85
0.05
0.32%		15.85
0
0%		15.85
0
0%		16.05
0.2
1.26%		16.25
0.2
1.25%		 　16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.25
0
0%		17.20
0.95
5.85%		16.55
-0.65
-3.78%		 　16.40
-0.15
-0.91%		16.30
-0.1
-0.61%		16.45
0.15
0.92%		16.80
0.35
2.13%		16.65
-0.15
-0.89%		16.19
4 月 　　　16.70
0.05
0.3%		16.50
-0.2
-1.2%		16.50
0
0%		 　16.60
0.1
0.61%		16.35
-0.25
-1.51%		16.35
0
0%		16.75
0.4
2.45%		16.65
-0.1
-0.6%		 　16.25
-0.4
-2.4%		16.40
0.15
0.92%		16.45
0.05
0.3%		16.70
0.25
1.52%		16.50
-0.2
-1.2%		 　16.50
0
0%		16.60
0.1
0.61%		16.50
-0.1
-0.6%		16.50
0
0%		16.35
-0.15
-0.91%		 16.5
5 月　16.45
0.1
0.61%		16.55
0.1
0.61%		16.65
0.1
0.6%		16.50
-0.15
-0.9%		 　16.70
0.2
1.21%		16.75
0.05
0.3%		17.05
0.3
1.79%		16.80
-0.25
-1.47%		16.60
-0.2
-1.19%		 　16.90
0.3
1.81%		16.80
-0.1
-0.59%		16.80
0
0%		16.95
0.15
0.89%		16.80
-0.15
-0.88%		 　16.85
0.05
0.3%		17.05
0.2
1.19%		17.10
0.05
0.29%		17.15
0.05
0.29%		17.75
0.6
3.5%		 17.45
-0.3
-1.69%		16.96
6 月17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		16.85
-0.45
-2.6%		 　16.85
0
0%		17.00
0.15
0.89%		17.05
0.05
0.29%		16.80
-0.25
-1.47%		 　16.85
0.05
0.3%		16.80
-0.05
-0.3%		16.35
-0.45
-2.68%		16.10
-0.25
-1.53%		16.20
0.1
0.62%		 　16.35
0.15
0.93%		16.40
0.05
0.31%		16.55
0.15
0.91%		16.45
-0.1
-0.6%		16.40
-0.05
-0.3%		 　16.50
0.1
0.61%		16.40
-0.1
-0.61%		16.30
-0.1
-0.61%		16.45
0.15
0.92%		16.45
0
0%		 16.62
7 月　　16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.60
0.1
0.61%		16.70
0.1
0.6%		16.60
-0.1
-0.6%		 　16.45
-0.15
-0.9%		16.35
-0.1
-0.61%		16.35
0
0%		16.35
0
0%		16.40
0.05
0.31%		 　16.30
-0.1
-0.61%		16.30
0
0%		16.30
0
0%		16.25
-0.05
-0.31%		16.25
0
0%		 　16.25
0
0%		16.20
-0.05
-0.31%		16.20
0
0%		16.20
0
0%		16.20
0
0%		 16.20
0
0%		16.34
8 月16.70
0.5
3.09%		16.50
-0.2
-1.2%		16.40
-0.1
-0.61%		16.45
0.05
0.3%		 　16.45
0
0%		16.45
0
0%		16.45
0
0%		16.25
-0.2
-1.22%		16.25
0
0%		 　16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.20
-0.05
-0.31%		16.20
0
0%		 　16.50
0.3
1.85%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		16.45
0.1
0.61%		16.10
-0.35
-2.13%		 　16.05
-0.05
-0.31%		16.10
0.05
0.31%		16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.31
9 月16.20
0.1
0.62%		 　16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.20
0.05
0.31%		16.10
-0.1
-0.62%		16.10
0
0%		 　16.15
0.05
0.31%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		 　16.20
0.05
0.31%		16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		16.10
0.05
0.31%		16.05
-0.05
-0.31%		 　15.90
-0.15
-0.93%		15.80
-0.1
-0.63%		15.95
0.15
0.95%		15.80
-0.15
-0.94%		15.90
0.1
0.63%		16.00
0.1
0.63%		 16.07
10 月　16.05
0.05
0.31%		15.90
-0.15
-0.93%		 15.95
0.05
0.31%		15.90
-0.05
-0.31%		 　　　16.30
0.4
2.52%		16.20
-0.1
-0.61%		16.05
-0.15
-0.93%		 　16.10
0.05
0.31%		15.90
-0.2
-1.24%		15.85
-0.05
-0.31%		15.85
0
0%		16.40
0.55
3.47%		 　16.10
-0.3
-1.83%		16.10
0
0%		16.05
-0.05
-0.31%		16.05
0
0%		15.90
-0.15
-0.93%		 　16.20
0.3
1.89%		16.05
-0.15
-0.93%		16.06
11 月16.00
-0.05
-0.31%		16.00
0
0%		15.95
-0.05
-0.31%		 　15.95
0
0%		15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		15.80
0
0%		 　15.50
-0.3
-1.9%		15.25
-0.25
-1.61%		15.30
0.05
0.33%		15.35
0.05
0.33%		15.35
0
0%		 　15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.45
0.1
0.65%		15.35
-0.1
-0.65%		15.30
-0.05
-0.33%		 　15.20
-0.1
-0.65%		15.20
0
0%		15.15
-0.05
-0.33%		15.45
0.3
1.98%		 15.52
12 月15.40
-0.05
-0.32%		 　15.45
0.05
0.32%		15.40
-0.05
-0.32%		15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		 　15.15
0
0%		15.20
0.05
0.33%		15.35
0.15
0.99%		15.35
0
0%		15.35
0
0%		 　15.35
0
0%		15.35
0
0%		15.25
-0.1
-0.65%		15.20
-0.05
-0.33%		15.30
0.1
0.66%		 　15.30
0
0%		15.25
-0.05
-0.33%		15.30
0.05
0.33%		15.30
0
0%		15.45
0.15
0.98%		　　15.3

說明:最高漲幅:6.27%最低跌幅:-3.78% 最高價:17.75最低價:14.00平均價:16.01,灰色底表示週末,漲122天(20.3)元,跌135天(-19.35)元,平盤59天
6%=2,5%=2,4%=1,3%=5,2%=20,1%=46,0%=105,-0%=1,-1%=2,-2%=23,-3%=44,-4%=65,

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 2913 361093 246 5078250 14.10 14.15 14.00 14.10 0.10 0% 14.00 246 14.10 16 21.69
2017-01-04 2913 700655 262 9831321 14.05 14.10 14.00 14.00 0.10 -0.71% 14.00 192 14.05 1 21.54
2017-01-05 2913 718301 373 10116273 14.00 14.15 14.00 14.15 0.15 1.07% 14.10 2 14.15 128 21.77
2017-01-06 2913 701715 310 9902825 14.20 14.20 14.05 14.10 0.05 -0.35% 14.10 10 14.15 85 21.69
2017-01-09 2913 394825 174 5553250 14.10 14.15 14.05 14.05 0.05 -0.35% 14.05 64 14.10 89 21.62
2017-01-10 2913 354447 193 4992958 14.05 14.15 14.05 14.05 0.00 0% 14.05 75 14.10 13 21.62
2017-01-11 2913 745971 270 10571434 14.05 14.25 14.05 14.10 0.05 0.36% 14.10 272 14.15 2 21.69
2017-01-12 2913 720449 274 10181544 14.15 14.20 14.05 14.15 0.05 0.35% 14.10 37 14.20 103 21.77
2017-01-13 2913 1663236 528 23788044 14.15 14.40 14.15 14.25 0.10 0.71% 14.25 17 14.30 26 21.92
2017-01-16 2913 488194 179 6939830 14.40 14.40 14.10 14.15 0.10 -0.7% 14.15 125 14.20 7 21.77
2017-01-17 2913 389090 140 5513662 14.20 14.25 14.15 14.15 0.00 0% 14.15 40 14.20 92 21.77
2017-01-18 2913 698916 333 9950552 14.25 14.30 14.15 14.20 0.05 0.35% 14.20 34 14.25 5 21.85
2017-01-19 2913 351063 157 4999734 14.20 14.30 14.20 14.20 0.00 0% 14.20 15 14.25 31 21.85
2017-01-20 2913 431582 143 6122328 14.20 14.25 14.15 14.15 0.05 -0.35% 14.15 77 14.20 30 21.77
2017-01-23 2913 977826 302 13998961 14.15 14.40 14.15 14.35 0.20 1.41% 14.30 26 14.35 30 22.08
2017-01-24 2913 5074934 1538 74974060 14.40 15.25 14.25 15.25 0.90 6.27% 15.20 10 15.25 27 23.46
2017-02-02 2913 6654806 1841 99804342 15.40 15.50 14.70 14.95 0.30 -1.97% 14.90 52 14.95 48 23.00
2017-02-03 2913 2398625 734 35834541 14.90 15.10 14.80 15.00 0.05 0.33% 14.95 14 15.00 37 23.08
2017-02-06 2913 7863910 2687 123240664 15.20 16.20 15.10 15.75 0.75 5% 15.70 16 15.75 132 24.23
2017-02-07 2913 4145928 1176 64815076 15.70 15.85 15.45 15.55 0.20 -1.27% 15.55 12 15.60 6 23.92
2017-02-08 2913 3263102 951 50404946 15.55 15.65 15.30 15.45 0.10 -0.64% 15.40 14 15.45 5 23.77
2017-02-09 2913 1999745 523 30877305 15.45 15.50 15.30 15.50 0.05 0.32% 15.45 87 15.50 5 23.85
2017-02-10 2913 23585757 4987 380660597 15.50 16.50 15.50 15.95 0.45 2.9% 15.90 382 16.00 391 24.54
2017-02-13 2913 12019044 2476 194641651 16.35 16.45 15.95 15.95 0.00 0% 15.95 377 16.00 25 24.54
2017-02-14 2913 3583671 1116 56716208 15.95 16.00 15.70 15.80 0.15 -0.94% 15.75 120 15.80 17 24.31
2017-02-15 2913 4957157 1528 79714562 16.10 16.20 15.95 16.00 0.20 1.27% 16.00 504 16.05 14 24.62
2017-02-16 2913 2425406 846 38784547 16.20 16.20 15.90 15.95 0.05 -0.31% 15.95 34 16.00 75 24.54
2017-02-17 2913 2837408 651 44996820 15.95 16.05 15.75 15.85 0.10 -0.63% 15.80 50 15.85 52 24.38
2017-02-18 2913 1673370 490 26412552 15.85 15.90 15.70 15.80 0.05 -0.32% 15.80 324 15.85 167 24.31
2017-02-20 2913 3924990 744 61742568 15.85 15.95 15.60 15.60 0.20 -1.27% 15.60 156 15.75 15 24.00
2017-02-21 2913 1665362 576 26180944 15.70 15.80 15.60 15.80 0.20 1.28% 15.75 68 15.80 59 24.31
2017-02-22 2913 2210190 555 35089103 15.80 15.95 15.75 15.80 0.00 0% 15.80 145 15.85 54 24.31
2017-02-23 2913 1612800 526 25390099 15.80 15.90 15.65 15.70 0.10 -0.63% 15.65 164 15.70 77 24.15
2017-02-24 2913 1130162 376 17778221 15.70 15.80 15.65 15.80 0.10 0.64% 15.75 13 15.80 68 24.31
2017-03-01 2913 4926883 1246 78770850 15.80 16.10 15.80 16.05 0.25 1.58% 16.00 115 16.05 9 24.69
2017-03-02 2913 2497310 668 39907051 16.05 16.10 15.90 15.95 0.10 -0.62% 15.90 121 15.95 56 24.54
2017-03-03 2913 2386630 698 37850219 15.90 15.95 15.80 15.95 0.00 0% 15.90 20 15.95 248 24.54
2017-03-06 2913 1448933 655 22979022 15.95 15.95 15.75 15.85 0.10 -0.63% 15.85 16 15.90 59 24.38
2017-03-07 2913 2541064 597 40623824 15.85 16.10 15.85 16.10 0.25 1.58% 16.05 62 16.10 724 24.77
2017-03-08 2913 2193296 638 35160536 16.10 16.10 15.95 16.05 0.05 -0.31% 16.05 50 16.10 373 24.69
2017-03-09 2913 3283902 696 52750004 16.20 16.20 15.90 15.90 0.15 -0.93% 15.90 79 15.95 4 24.46
2017-03-10 2913 2315702 542 36519337 15.85 15.90 15.70 15.80 0.10 -0.63% 15.75 432 15.80 65 24.31
2017-03-13 2913 1733392 511 27344232 15.75 15.90 15.70 15.85 0.05 0.32% 15.80 48 15.85 65 24.38
2017-03-14 2913 1225136 388 19385232 15.85 15.90 15.80 15.85 0.00 0% 15.80 79 15.85 120 24.38
2017-03-15 2913 1505118 616 23811760 15.75 15.95 15.75 15.85 0.00 0% 15.80 138 15.85 13 24.38
2017-03-16 2913 5245201 1397 84415366 15.95 16.20 15.90 16.05 0.20 1.26% 16.05 242 16.10 68 24.69
2017-03-17 2913 4967693 1181 80330664 16.05 16.25 16.00 16.25 0.20 1.25% 16.20 22 16.25 463 25.00
2017-03-20 2913 2436686 640 39520133 16.25 16.30 16.10 16.30 0.05 0.31% 16.25 20 16.30 180 25.08
2017-03-21 2913 2119642 585 34371446 16.20 16.35 16.15 16.25 0.05 -0.31% 16.25 27 16.30 259 25.00
2017-03-22 2913 2389039 599 38671366 16.15 16.30 16.05 16.25 0.00 0% 16.25 7 16.30 380 25.00
2017-03-23 2913 19291235 4586 324753542 16.30 17.30 16.30 17.20 0.95 5.85% 17.15 27 17.20 160 43.00
2017-03-24 2913 9068207 2320 151242216 17.05 17.05 16.45 16.55 0.65 -3.78% 16.55 56 16.60 17 41.38
2017-03-27 2913 3936290 1041 64583359 16.50 16.60 16.35 16.40 0.15 -0.91% 16.40 175 16.45 30 41.00
2017-03-28 2913 3800258 971 62040559 16.40 16.50 16.20 16.30 0.10 -0.61% 16.30 150 16.35 26 40.75
2017-03-29 2913 1409737 524 23123099 16.45 16.50 16.30 16.45 0.15 0.92% 16.40 17 16.45 139 41.13
2017-03-30 2913 6435775 1290 107865571 16.45 16.95 16.45 16.80 0.35 2.13% 16.75 1 16.80 30 42.00
2017-03-31 2913 3247723 666 54342271 16.80 16.90 16.60 16.65 0.15 -0.89% 16.65 78 16.70 6 41.63
2017-04-05 2913 2963389 865 49195866 16.60 16.70 16.50 16.70 0.05 0.3% 16.65 51 16.70 73 41.75
2017-04-06 2913 2687473 548 44488321 16.60 16.70 16.40 16.50 0.20 -1.2% 16.50 9 16.55 13 41.25
2017-04-07 2913 2237924 565 36932470 16.50 16.60 16.40 16.50 0.00 0% 16.50 83 16.55 140 41.25
2017-04-10 2913 1473636 559 24361575 16.50 16.65 16.45 16.60 0.10 0.61% 16.60 1 16.65 44 41.50
2017-04-11 2913 2180118 850 35812189 16.60 16.60 16.35 16.35 0.25 -1.51% 16.35 123 16.40 56 40.88
2017-04-12 2913 2107371 635 34388750 16.30 16.40 16.20 16.35 0.00 0% 16.35 144 16.40 64 40.88
2017-04-13 2913 3013318 877 49889552 16.30 16.75 16.30 16.75 0.40 2.45% 16.70 27 16.75 29 41.88
2017-04-14 2913 3547353 695 58983267 16.70 16.80 16.50 16.65 0.10 -0.6% 16.60 207 16.65 10 41.63
2017-04-17 2913 3191916 807 52582385 16.65 16.80 16.25 16.25 0.40 -2.4% 16.25 248 16.35 2 40.63
2017-04-18 2913 1536953 454 25202523 16.30 16.50 16.30 16.40 0.15 0.92% 16.40 21 16.45 234 41.00
2017-04-19 2913 3117760 642 51332456 16.35 16.60 16.35 16.45 0.05 0.3% 16.45 4 16.50 187 41.13
2017-04-20 2913 4836923 947 80555111 16.40 16.75 16.40 16.70 0.25 1.52% 16.70 202 16.75 75 41.75
2017-04-21 2913 2129267 762 35505867 16.80 16.95 16.50 16.50 0.20 -1.2% 16.50 36 16.60 2 41.25
2017-04-24 2913 726029 269 12034019 16.50 16.70 16.45 16.50 0.00 0% 16.45 50 16.50 6 41.25
2017-04-25 2913 1342517 402 22267221 16.60 16.70 16.45 16.60 0.10 0.61% 16.55 4 16.60 56 41.50
2017-04-26 2913 1176752 381 19443111 16.60 16.70 16.45 16.50 0.10 -0.6% 16.50 53 16.55 143 41.25
2017-04-27 2913 762147 259 12574312 16.60 16.60 16.45 16.50 0.00 0% 16.50 6 16.55 43 41.25
2017-04-28 2913 2662597 747 43498297 16.60 16.60 16.20 16.35 0.15 -0.91% 16.30 16 16.35 57 40.88
2017-05-02 2913 1929922 644 31755511 16.35 16.60 16.25 16.45 0.10 0.61% 16.40 208 16.45 29 41.13
2017-05-03 2913 2094546 482 34635868 16.40 16.65 16.35 16.55 0.10 0.61% 16.55 108 16.60 181 41.38
2017-05-04 2913 2351043 561 39141098 16.65 16.75 16.55 16.65 0.10 0.6% 16.60 68 16.65 623 41.63
2017-05-05 2913 918590 295 15162569 16.60 16.60 16.45 16.50 0.15 -0.9% 16.50 17 16.55 51 41.25
2017-05-08 2913 1267479 425 21076539 16.50 16.80 16.45 16.70 0.20 1.21% 16.70 52 16.75 39 41.75
2017-05-09 2913 10764504 857 179040632 16.70 16.85 16.50 16.75 0.05 0.3% 16.75 36 16.80 520 41.88
2017-05-10 2913 10267896 2394 174192866 16.80 17.25 16.60 17.05 0.30 1.79% 17.00 1 17.05 30 42.63
2017-05-11 2913 5398729 1133 91470402 16.80 17.20 16.65 16.80 0.25 -1.47% 16.80 22 16.85 9 17.14
2017-05-12 2913 3747887 1158 62210270 16.85 16.85 16.50 16.60 0.20 -1.19% 16.60 185 16.65 28 16.94
2017-05-15 2913 3683309 803 61936025 16.60 17.00 16.60 16.90 0.30 1.81% 16.85 68 16.90 80 17.24
2017-05-16 2913 1816539 750 30582990 16.90 16.95 16.70 16.80 0.10 -0.59% 16.75 23 16.80 20 17.14
2017-05-17 2913 1638304 780 27457417 16.90 16.90 16.70 16.80 0.00 0% 16.75 2 16.80 185 17.14
2017-05-18 2913 3943814 915 66615903 16.60 17.00 16.60 16.95 0.15 0.89% 16.95 1 17.00 460 17.30
2017-05-19 2913 2070404 397 34936483 17.00 17.00 16.80 16.80 0.15 -0.88% 16.80 239 16.85 21 17.14
2017-05-22 2913 2858940 602 48479533 16.85 17.05 16.85 16.85 0.05 0.3% 16.85 117 16.90 25 17.19
2017-05-23 2913 5023309 1002 85619522 17.00 17.20 16.90 17.05 0.20 1.19% 17.05 60 17.10 21 17.40
2017-05-24 2913 1588989 483 27126463 17.10 17.15 17.00 17.10 0.05 0.29% 17.05 11 17.10 47 17.45
2017-05-25 2913 1809897 577 30957332 17.10 17.20 17.05 17.15 0.05 0.29% 17.10 14 17.15 291 17.50
2017-05-26 2913 14381644 3808 252749990 17.15 17.90 17.10 17.75 0.60 3.5% 17.75 71 17.80 605 18.11
2017-05-31 2913 6308129 1813 110020980 17.60 17.75 17.20 17.45 0.30 -1.69% 17.40 9 17.45 92 17.81
2017-06-01 2913 2714263 871 47060691 17.45 17.45 17.20 17.40 0.05 -0.29% 17.35 51 17.40 1 17.76
2017-06-02 2913 3850874 1032 67094126 17.60 17.70 17.30 17.30 0.10 -0.57% 17.30 31 17.35 12 17.65
2017-06-03 2913 14557136 2355 245049121 17.40 17.50 16.55 16.85 0.45 -2.6% 16.85 64 16.90 43 17.19
2017-06-06 2913 2492520 676 41945550 16.80 16.95 16.70 16.85 0.05 0% 16.85 7 16.90 6 17.19
2017-06-07 2913 2362241 679 40107562 16.90 17.10 16.90 17.00 0.15 0.89% 16.95 18 17.00 22 17.35
2017-06-08 2913 3302093 808 56445964 17.05 17.20 16.90 17.05 0.05 0.29% 17.00 155 17.05 32 17.40
2017-06-09 2913 2023268 486 34163834 17.10 17.10 16.80 16.80 0.25 -1.47% 16.80 14 16.85 27 17.14
2017-06-12 2913 908834 279 15271808 16.80 16.90 16.75 16.85 0.05 0.3% 16.80 47 16.85 15 17.19
2017-06-13 2913 991747 447 16662917 16.95 16.95 16.70 16.80 0.05 -0.3% 16.75 13 16.80 119 17.14
2017-06-14 2913 3734892 986 61422432 16.85 16.85 16.20 16.35 0.45 -2.68% 16.35 50 16.40 108 16.68
2017-06-15 2913 5924711 1225 95370558 16.30 16.35 15.95 16.10 0.25 -1.53% 16.10 6 16.15 19 16.43
2017-06-16 2913 1159123 472 18813325 16.10 16.40 16.05 16.20 0.10 0.62% 16.20 81 16.25 1 16.53
2017-06-19 2913 738385 349 12078495 16.30 16.40 16.30 16.35 0.15 0.93% 16.35 203 16.40 81 16.68
2017-06-20 2913 919147 331 15055423 16.35 16.45 16.35 16.40 0.05 0.31% 16.35 171 16.45 94 16.73
2017-06-21 2913 3740619 927 61983318 16.40 16.65 16.30 16.55 0.15 0.91% 16.50 28 16.55 16 16.89
2017-06-22 2913 674302 244 11096017 16.55 16.60 16.40 16.45 0.10 -0.6% 16.45 109 16.50 77 16.79
2017-06-23 2913 844573 269 13827179 16.45 16.50 16.30 16.40 0.05 -0.3% 16.35 184 16.40 7 16.73
2017-06-26 2913 1409859 485 23175424 16.35 16.50 16.35 16.50 0.10 0.61% 16.45 24 16.50 88 16.84
2017-06-27 2913 855806 403 14036124 16.40 16.50 16.35 16.40 0.10 -0.61% 16.40 69 16.45 134 16.73
2017-06-28 2913 1166913 351 19049932 16.30 16.40 16.25 16.30 0.10 -0.61% 16.30 44 16.35 25 16.63
2017-06-29 2913 1427009 432 23572686 16.30 16.70 16.30 16.45 0.15 0.92% 16.45 9 16.50 7 16.79
2017-06-30 2913 565227 238 9293450 16.35 16.55 16.35 16.45 0.00 0% 16.45 21 16.50 34 16.79
2017-07-03 2913 968373 417 15912123 16.50 16.55 16.35 16.40 0.05 -0.3% 16.40 130 16.45 3 16.73
2017-07-04 2913 2506930 839 41728439 16.40 16.85 16.40 16.50 0.10 0.61% 16.50 82 16.60 3 16.84
2017-07-05 2913 1564783 627 25921562 16.75 16.75 16.45 16.60 0.10 0.61% 16.55 2 16.60 75 16.94
2017-07-06 2913 1974286 537 33000541 16.60 16.85 16.50 16.70 0.10 0.6% 16.65 20 16.70 3 17.04
2017-07-07 2913 625157 190 10389637 16.65 16.80 16.55 16.60 0.10 -0.6% 16.55 88 16.60 9 16.94
2017-07-10 2913 440780 201 7278593 16.60 16.65 16.45 16.45 0.15 -0.9% 16.45 118 16.50 9 16.79
2017-07-11 2913 2259233 728 36728717 16.45 16.45 16.20 16.35 0.10 -0.61% 16.30 44 16.35 26 16.68
2017-07-12 2913 1278287 488 20919602 16.35 16.50 16.25 16.35 0.00 0% 16.35 18 16.40 51 16.68
2017-07-13 2913 603228 284 9869795 16.45 16.45 16.30 16.35 0.00 0% 16.35 2 16.40 69 16.68
2017-07-14 2913 735071 251 12027349 16.35 16.45 16.30 16.40 0.05 0.31% 16.35 40 16.40 3 16.73
2017-07-17 2913 396651 213 6486869 16.35 16.45 16.30 16.30 0.10 -0.61% 16.30 92 16.35 4 16.63
2017-07-18 2913 253673 164 4130496 16.30 16.35 16.25 16.30 0.00 0% 16.25 83 16.30 27 16.63
2017-07-19 2913 1135879 481 18462130 16.30 16.35 16.20 16.30 0.00 0% 16.25 43 16.30 44 16.63
2017-07-20 2913 728196 308 11821250 16.30 16.30 16.20 16.25 0.05 -0.31% 16.20 150 16.25 8 16.58
2017-07-21 2913 687425 255 11118050 16.20 16.25 16.10 16.25 0.00 0% 16.20 30 16.25 54 16.58
2017-07-24 2913 486235 173 7868688 16.20 16.30 16.10 16.25 0.00 0% 16.20 11 16.25 9 16.58
2017-07-25 2913 409070 185 6622968 16.20 16.30 16.10 16.20 0.05 -0.31% 16.15 62 16.20 7 16.53
2017-07-26 2913 1003724 341 16276932 16.20 16.30 16.15 16.20 0.00 0% 16.20 100 16.25 3 16.53
2017-07-27 2913 533319 222 8633270 16.25 16.30 16.15 16.20 0.00 0% 16.20 11 16.25 107 16.53
2017-07-28 2913 630651 171 10204910 16.15 16.25 16.15 16.20 0.00 0% 16.20 39 16.25 240 16.53
2017-07-31 2913 486662 213 7863785 16.20 16.20 16.10 16.20 0.00 0% 16.15 35 16.20 6 16.53
2017-08-01 2913 5773598 1204 96307959 16.25 16.95 16.20 16.70 0.50 3.09% 16.65 1 16.70 209 17.04
2017-08-02 2913 1083717 508 17846403 16.65 16.65 16.35 16.50 0.20 -1.2% 16.50 3 16.55 56 16.84
2017-08-03 2913 667978 309 10975877 16.45 16.55 16.35 16.40 0.10 -0.61% 16.40 46 16.45 2 16.73
2017-08-04 2913 514096 292 8443401 16.40 16.50 16.35 16.45 0.05 0.3% 16.45 8 16.50 243 16.79
2017-08-07 2913 758029 282 12474806 16.50 16.55 16.40 16.45 0.00 0% 16.45 44 16.50 24 16.79
2017-08-08 2913 1017455 299 16797445 16.40 16.60 16.40 16.45 0.00 0% 16.45 84 16.50 29 16.79
2017-08-09 2913 480862 233 7919604 16.55 16.60 16.40 16.45 0.00 0% 16.40 138 16.45 6 16.79
2017-08-10 2913 1237741 335 20137783 16.50 16.50 16.15 16.25 0.20 -1.22% 16.20 55 16.25 11 17.66
2017-08-11 2913 866959 301 14002819 16.15 16.25 16.10 16.25 0.00 0% 16.25 27 16.30 15 17.66
2017-08-14 2913 986885 281 15933991 16.20 16.25 16.10 16.20 0.05 -0.31% 16.15 6 16.20 27 17.61
2017-08-15 2913 776242 309 12580589 16.20 16.30 16.10 16.15 0.05 -0.31% 16.15 150 16.20 2 17.55
2017-08-16 2913 802925 462 12992569 16.15 16.25 16.10 16.25 0.10 0.62% 16.20 1 16.25 46 17.66
2017-08-17 2913 1202461 379 19454362 16.20 16.30 16.15 16.20 0.05 -0.31% 16.15 183 16.20 28 17.61
2017-08-18 2913 1119597 522 18116786 16.20 16.30 16.10 16.20 0.00 0% 16.20 195 16.25 7 17.61
2017-08-21 2913 2400568 626 39728280 16.20 16.80 16.15 16.50 0.30 1.85% 16.45 15 16.50 19 17.93
2017-08-22 2913 1223020 302 20105957 16.50 16.50 16.40 16.45 0.05 -0.3% 16.40 201 16.45 177 17.88
2017-08-23 2913 1574963 317 25789583 16.50 16.50 16.35 16.35 0.10 -0.61% 16.35 129 16.40 213 17.77
2017-08-24 2913 2221646 477 36443896 16.40 16.45 16.35 16.45 0.10 0.61% 16.40 113 16.45 202 17.88
2017-08-25 2913 2634233 784 42277328 16.00 16.20 15.95 16.10 0.00 -2.13% 16.05 122 16.10 64 17.50
2017-08-28 2913 781928 292 12555898 16.10 16.10 16.00 16.05 0.05 -0.31% 16.05 127 16.10 52 17.45
2017-08-29 2913 691207 268 11123862 16.05 16.20 16.05 16.10 0.05 0.31% 16.10 31 16.15 16 17.50
2017-08-30 2913 642877 224 10388509 16.15 16.20 16.10 16.15 0.05 0.31% 16.15 43 16.20 107 17.55
2017-08-31 2913 2278140 358 36724034 16.20 16.25 16.05 16.10 0.05 -0.31% 16.10 79 16.25 66 17.50
2017-09-01 2913 927257 332 15062677 16.20 16.30 16.15 16.20 0.10 0.62% 16.20 55 16.25 32 17.61
2017-09-04 2913 510896 252 8247871 16.15 16.20 16.10 16.10 0.10 -0.62% 16.10 18 16.15 12 17.50
2017-09-05 2913 731128 367 11810500 16.15 16.20 16.10 16.15 0.05 0.31% 16.15 12 16.20 189 17.55
2017-09-06 2913 767347 379 12417628 16.20 16.25 16.15 16.20 0.05 0.31% 16.20 29 16.25 57 17.61
2017-09-07 2913 734686 330 11898326 16.20 16.30 16.10 16.10 0.10 -0.62% 16.10 250 16.15 62 17.50
2017-09-08 2913 751318 319 12140057 16.15 16.20 16.10 16.10 0.00 0% 16.10 194 16.20 62 17.50
2017-09-11 2913 537884 249 8687076 16.10 16.20 16.10 16.15 0.05 0.31% 16.10 230 16.15 3 17.55
2017-09-12 2913 679842 300 10970693 16.10 16.20 16.10 16.20 0.05 0.31% 16.15 19 16.20 104 17.61
2017-09-13 2913 666161 229 10782283 16.20 16.25 16.10 16.15 0.05 -0.31% 16.15 8 16.20 172 17.55
2017-09-14 2913 646307 232 10412460 16.15 16.15 16.05 16.10 0.05 -0.31% 16.10 59 16.15 10 17.50
2017-09-15 2913 886473 332 14262733 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 55 16.15 78 17.55
2017-09-18 2913 3482559 701 56586157 16.15 16.35 16.00 16.20 0.05 0.31% 16.20 37 16.25 15 17.61
2017-09-19 2913 763877 244 12340058 16.25 16.25 16.10 16.10 0.10 -0.62% 16.10 131 16.15 23 17.50
2017-09-20 2913 1054232 302 16944812 16.10 16.15 16.00 16.05 0.05 -0.31% 16.05 13 16.10 138 17.45
2017-09-21 2913 893669 239 14407421 16.05 16.20 16.05 16.10 0.05 0.31% 16.10 146 16.15 93 17.50
2017-09-22 2913 714307 269 11450662 16.10 16.15 16.00 16.05 0.05 -0.31% 16.00 126 16.05 14 17.45
2017-09-25 2913 1370941 416 21791157 16.05 16.10 15.80 15.90 0.15 -0.93% 15.90 13 15.95 16 17.28
2017-09-26 2913 498583 253 7911240 15.80 15.95 15.80 15.80 0.10 -0.63% 15.80 126 15.85 2 17.17
2017-09-27 2913 634805 232 10075641 15.85 15.95 15.80 15.95 0.15 0.95% 15.85 32 15.95 37 17.34
2017-09-28 2913 665644 245 10539839 15.90 15.90 15.80 15.80 0.15 -0.94% 15.80 136 15.85 21 17.17
2017-09-29 2913 604770 232 9574406 15.80 15.90 15.75 15.90 0.10 0.63% 15.85 52 15.90 12 17.28
2017-09-30 2913 4854131 333 76614122 15.90 16.10 15.70 16.00 0.10 0.63% 15.95 2 16.00 17 17.39
2017-10-02 2913 423692 195 6801272 16.00 16.15 16.00 16.05 0.05 0.31% 16.00 43 16.05 2 17.45
2017-10-03 2913 385917 174 6159229 16.05 16.05 15.90 15.90 0.15 -0.93% 15.90 179 15.95 10 17.28
2017-10-05 2913 337562 150 5369291 15.90 15.95 15.90 15.95 0.05 0.31% 15.90 52 15.95 20 17.34
2017-10-06 2913 340043 165 5415224 16.00 16.00 15.90 15.90 0.05 -0.31% 15.90 102 15.95 4 17.28
2017-10-11 2913 4474690 730 72408008 16.00 16.35 15.85 16.30 0.40 2.52% 16.25 42 16.30 156 17.72
2017-10-12 2913 2621621 549 42871989 16.30 16.45 16.15 16.20 0.10 -0.61% 16.20 89 16.25 9 17.61
2017-10-13 2913 1808451 542 29013316 16.20 16.20 15.95 16.05 0.15 -0.93% 16.00 18 16.05 9 17.45
2017-10-16 2913 983619 304 15760954 16.10 16.10 15.95 16.10 0.05 0.31% 16.10 11 16.15 45 17.50
2017-10-17 2913 1152228 409 18345438 16.10 16.10 15.85 15.90 0.20 -1.24% 15.85 427 15.90 43 17.28
2017-10-18 2913 4699053 725 73794824 15.90 15.95 15.60 15.85 0.05 -0.31% 15.80 14 15.85 52 17.23
2017-10-19 2913 445574 264 7059908 15.85 15.90 15.75 15.85 0.00 0% 15.85 20 15.90 35 17.23
2017-10-20 2913 3126136 741 50701375 15.85 16.40 15.75 16.40 0.55 3.47% 16.15 10 16.40 105 17.83
2017-10-23 2913 1348978 472 21929898 16.30 16.35 16.10 16.10 0.30 -1.83% 16.10 39 16.20 33 17.50
2017-10-24 2913 2668334 481 43276844 16.10 16.40 16.00 16.10 0.00 0% 16.10 1 16.15 30 17.50
2017-10-25 2913 720873 202 11608418 16.15 16.15 16.05 16.05 0.05 -0.31% 16.05 43 16.10 6 17.45
2017-10-26 2913 1733119 442 28038544 16.05 16.30 16.05 16.05 0.00 0% 16.05 93 16.15 7 17.45
2017-10-27 2913 588909 281 9430247 16.10 16.20 15.90 15.90 0.15 -0.93% 15.90 21 15.95 14 17.28
2017-10-30 2913 7764350 1812 126131714 15.95 16.45 15.90 16.20 0.30 1.89% 16.20 2 16.25 21 17.61
2017-10-31 2913 1051249 394 16940385 16.15 16.20 16.05 16.05 0.15 -0.93% 16.05 131 16.10 5 17.45
2017-11-01 2913 1185869 417 18989254 16.10 16.15 15.95 16.00 0.05 -0.31% 15.95 74 16.00 69 17.39
2017-11-02 2913 637726 235 10181640 16.00 16.00 15.90 16.00 0.00 0% 15.95 2 16.00 79 17.39
2017-11-03 2913 461701 212 7361424 16.00 16.00 15.90 15.95 0.05 -0.31% 15.95 4 16.00 100 17.34
2017-11-06 2913 629208 243 10085492 16.15 16.15 15.95 15.95 0.00 0% 15.95 71 16.00 13 17.34
2017-11-07 2913 650592 280 10355871 15.95 16.00 15.85 15.90 0.05 -0.31% 15.90 1 15.95 33 17.28
2017-11-08 2913 515077 236 8168257 15.85 15.95 15.85 15.85 0.05 -0.31% 15.85 64 15.90 62 17.23
2017-11-09 2913 737735 334 11654382 15.90 15.95 15.70 15.80 0.05 -0.32% 15.75 6 15.80 20 17.17
2017-11-10 2913 679484 213 10725616 15.80 15.85 15.70 15.80 0.00 0% 15.75 86 15.80 9 17.17
2017-11-13 2913 1070862 412 16765304 15.80 15.80 15.50 15.50 0.30 -1.9% 15.50 31 15.55 30 16.85
2017-11-14 2913 4157757 646 63599789 15.50 15.60 15.15 15.25 0.25 -1.61% 15.20 52 15.25 81 20.61
2017-11-15 2913 785083 297 11942312 15.20 15.35 15.10 15.30 0.05 0.33% 15.30 76 15.35 63 20.68
2017-11-16 2913 273392 139 4182172 15.30 15.35 15.25 15.35 0.05 0.33% 15.30 6 15.35 40 20.74
2017-11-17 2913 8586720 870 130477569 15.35 15.45 15.10 15.35 0.00 0% 15.30 27 15.35 41 20.74
2017-11-20 2913 439269 195 6728480 15.35 15.40 15.25 15.25 0.10 -0.65% 15.25 125 15.30 3 20.61
2017-11-21 2913 544496 282 8357205 15.30 15.40 15.30 15.35 0.10 0.66% 15.35 16 15.40 61 20.74
2017-11-22 2913 841727 308 12971699 15.30 15.50 15.30 15.45 0.10 0.65% 15.40 12 15.45 43 20.88
2017-11-23 2913 1136327 259 17349694 15.45 15.50 15.30 15.35 0.10 -0.65% 15.30 188 15.40 19 20.74
2017-11-24 2913 930411 221 14240482 15.35 15.40 15.25 15.30 0.05 -0.33% 15.25 294 15.30 3 20.68
2017-11-27 2913 2315894 307 35106435 15.30 15.30 15.20 15.20 0.10 -0.65% 15.15 277 15.20 95 20.54
2017-11-28 2913 1411068 196 21336178 15.25 15.35 15.20 15.20 0.00 0% 15.20 173 15.25 23 20.54
2017-11-29 2913 1912385 291 28886706 15.30 15.30 15.10 15.15 0.05 -0.33% 15.15 31 15.20 141 20.47
2017-11-30 2913 2259766 584 34425249 15.15 15.45 15.15 15.45 0.30 1.98% 15.25 21 15.45 279 20.88
2017-12-01 2913 6588211 1223 103028381 15.40 16.00 15.35 15.40 0.05 -0.32% 15.40 88 15.45 12 20.81
2017-12-04 2913 1222196 305 18939244 15.45 15.60 15.35 15.45 0.05 0.32% 15.45 39 15.50 38 20.88
2017-12-05 2913 4304455 433 66240056 15.40 15.65 15.30 15.40 0.05 -0.32% 15.35 136 15.40 105 20.81
2017-12-06 2913 2870142 339 43279050 15.35 15.40 15.15 15.25 0.15 -0.97% 15.20 107 15.25 16 20.61
2017-12-07 2913 794015 228 12076823 15.25 15.30 15.20 15.20 0.05 -0.33% 15.20 20 15.25 28 20.54
2017-12-08 2913 4539048 355 68469218 15.25 15.40 15.10 15.15 0.05 -0.33% 15.10 310 15.15 54 20.47
2017-12-11 2913 474234 186 7196585 15.20 15.25 15.15 15.15 0.00 0% 15.15 63 15.20 24 20.47
2017-12-12 2913 529520 184 8041127 15.15 15.25 15.15 15.20 0.05 0.33% 15.20 3 15.25 62 20.54
2017-12-13 2913 5252501 444 79701582 15.15 15.45 15.15 15.35 0.15 0.99% 15.30 21 15.35 163 20.74
2017-12-14 2913 1014058 288 15535380 15.35 15.40 15.25 15.35 0.00 0% 15.30 14 15.35 2 20.74
2017-12-15 2913 1823704 196 27369125 15.35 15.35 15.20 15.35 0.00 0% 15.30 2 15.35 60 20.74
2017-12-18 2913 1961441 291 29925235 15.35 15.50 15.30 15.35 0.00 0% 15.30 366 15.35 31 20.74
2017-12-19 2913 1838675 129 28219988 15.35 15.40 15.30 15.35 0.00 0% 15.30 206 15.35 52 20.74
2017-12-20 2913 1872612 260 28693344 15.35 15.35 15.25 15.25 0.10 -0.65% 15.25 186 15.30 2 20.61
2017-12-21 2913 457172 151 6972810 15.20 15.35 15.20 15.20 0.05 -0.33% 15.20 337 15.25 1 20.54
2017-12-22 2913 232126 106 3547909 15.25 15.30 15.20 15.30 0.10 0.66% 15.25 30 15.30 8 20.68
2017-12-25 2913 305441 126 4667443 15.25 15.30 15.25 15.30 0.00 0% 15.25 164 15.30 4 20.68
2017-12-26 2913 836909 220 12769213 15.30 15.40 15.15 15.25 0.05 -0.33% 15.25 16 15.30 40 20.61
2017-12-27 2913 373727 162 5711591 15.25 15.35 15.20 15.30 0.05 0.33% 15.25 21 15.30 35 20.68
2017-12-28 2913 873286 321 13342639 15.30 15.35 15.20 15.30 0.00 0% 15.25 281 15.30 4 20.68
2017-12-29 2913 4416626 901 67697041 15.35 15.65 15.35 15.45 0.15 0.98% 15.45 135 15.50 229 20.88