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　15.45
0
0%		15.50
0.05
0.32%		15.50
0
0%		15.60
0.1
0.65%		 　15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.40
-0.1
-0.65%		15.40
0
0%		15.45
0.05
0.32%		 　15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.35
-0.05
-0.32%		15.35
0
0%		15.55
0.2
1.3%		 　15.60
0.05
0.32%		15.45
-0.15
-0.96%		15.45
0
0%		15.45
0
0%		15.50
0.05
0.32%		 　15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.30
-0.1
-0.65%		15.45
2 月15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		 　15.00
-0.2
-1.32%		14.35
-0.65
-4.33%		14.50
0.15
1.05%		14.40
-0.1
-0.69%		14.30
-0.1
-0.69%		 　14.25
-0.05
-0.35%		 　　　　　　　14.85
0.6
4.21%		14.70
-0.15
-1.01%		14.70
0
0%		 　14.75
0.05
0.34%		14.90
0.15
1.02%		 14.73
3 月14.85
-0.05
-0.34%		14.75
-0.1
-0.67%		 　14.60
-0.15
-1.02%		14.60
0
0%		14.60
0
0%		14.60
0
0%		14.75
0.15
1.03%		 　14.85
0.1
0.68%		15.15
0.3
2.02%		15.00
-0.15
-0.99%		14.95
-0.05
-0.33%		 　　　14.75
-0.2
-1.34%		14.75
0
0%		14.80
0.05
0.34%		14.75
-0.05
-0.34%		 　14.65
-0.1
-0.68%		14.80
0.15
1.02%		14.70
-0.1
-0.68%		14.70
0
0%		14.75
0.05
0.34%		14.80
0.05
0.34%		14.76
4 月 14.80
0
0%		14.85
0.05
0.34%		 　　　　14.85
0
0%		15.50
0.65
4.38%		15.40
-0.1
-0.65%		15.40
0
0%		15.30
-0.1
-0.65%		 　15.25
-0.05
-0.33%		15.15
-0.1
-0.66%		15.20
0.05
0.33%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		 　15.20
0.05
0.33%		15.15
-0.05
-0.33%		15.15
0
0%		15.15
0
0%		15.30
0.15
0.99%		 　15.45
0.15
0.98%		 15.19
5 月　15.45
0
0%		15.45
0
0%		15.45
0
0%		 　15.50
0.05
0.32%		15.50
0
0%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		 　15.45
0.05
0.32%		15.40
-0.05
-0.32%		15.40
0
0%		15.35
-0.05
-0.32%		15.35
0
0%		 　15.40
0.05
0.33%		15.35
-0.05
-0.32%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		 　15.30
0
0%		15.20
-0.1
-0.65%		15.10
-0.1
-0.66%		15.50
0.4
2.65%		15.38
6 月15.35
-0.15
-0.97%		 　15.35
0
0%		15.35
0
0%		15.35
0
0%		 15.20
-0.15
-0.98%		 　15.20
0
0%		15.15
-0.05
-0.33%		15.20
0.05
0.33%		14.95
-0.25
-1.64%		14.95
0
0%		 　　14.85
-0.1
-0.67%		14.80
-0.05
-0.34%		14.80
0
0%		14.80
0
0%		 　14.75
-0.05
-0.34%		15.20
0.45
3.05%		15.05
-0.15
-0.99%		14.95
-0.1
-0.66%		15.00
0.05
0.33%		 15.06
7 月　14.95
-0.05
-0.33%		14.85
-0.1
-0.67%		14.85
0
0%		14.75
-0.1
-0.67%		14.75
0
0%		 　14.80
0.05
0.34%		14.80
0
0%		14.80
0
0%		14.80
0
0%		14.85
0.05
0.34%		 　14.85
0
0%		14.80
-0.05
-0.34%		14.90
0.1
0.68%		14.90
0
0%		14.95
0.05
0.34%		 　15.10
0.15
1%		15.15
0.05
0.33%		15.35
0.2
1.32%		15.40
0.05
0.33%		15.45
0.05
0.32%		 　15.45
0
0%		15.45
0
0%		15.01
8 月15.90
0.45
2.91%		15.75
-0.15
-0.94%		15.75
0
0%		 　15.85
0.1
0.63%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		15.50
-0.2
-1.27%		 　15.35
-0.15
-0.97%		15.35
0
0%		15.30
-0.05
-0.33%		15.25
-0.05
-0.33%		15.35
0.1
0.66%		 　15.30
-0.05
-0.33%		15.40
0.1
0.65%		15.45
0.05
0.32%		15.50
0.05
0.32%		15.35
-0.15
-0.97%		 　15.35
0
0%		15.40
0.05
0.33%		15.35
-0.05
-0.32%		15.35
0
0%		15.50
0.15
0.98%		15.5
9 月 　15.60
0.1
0.65%		15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		15.35
-0.1
-0.65%		 　15.15
-0.2
-1.3%		15.15
0
0%		15.30
0.15
0.99%		15.35
0.05
0.33%		15.40
0.05
0.33%		 　15.30
-0.1
-0.65%		15.30
0
0%		15.35
0.05
0.33%		15.30
-0.05
-0.33%		15.35
0.05
0.33%		 　　15.35
0
0%		15.40
0.05
0.33%		15.80
0.4
2.6%		15.55
-0.25
-1.58%		 15.4
10 月15.50
-0.05
-0.32%		15.55
0.05
0.32%		15.55
0
0%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		 　15.65
0.2
1.29%		15.55
-0.1
-0.64%		 14.80
-0.75
-4.82%		14.80
0
0%		 　14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		14.60
0
0%		14.65
0.05
0.34%		15.25
0.6
4.1%		 　15.55
0.3
1.97%		15.30
-0.25
-1.61%		15.75
0.45
2.94%		15.80
0.05
0.32%		15.80
0
0%		 　15.65
-0.15
-0.95%		15.75
0.1
0.64%		15.65
-0.1
-0.63%		15.32
11 月15.55
-0.1
-0.64%		15.60
0.05
0.32%		 　15.70
0.1
0.64%		15.80
0.1
0.64%		16.80
1
6.33%		16.75
-0.05
-0.3%		16.85
0.1
0.6%		 　17.15
0.3
1.78%		17.35
0.2
1.17%		17.20
-0.15
-0.86%		 17.35
0.15
0.87%		 　17.25
-0.1
-0.58%		17.10
-0.15
-0.87%		17.15
0.05
0.29%		17.20
0.05
0.29%		17.30
0.1
0.58%		 　17.25
-0.05
-0.29%		17.25
0
0%		17.25
0
0%		17.30
0.05
0.29%		17.25
-0.05
-0.29%		 16.91
12 月　　17.45
0.2
1.16%		18.00
0.55
3.15%		18.10
0.1
0.56%		17.45
-0.65
-3.59%		17.60
0.15
0.86%		 　17.70
0.1
0.57%		17.70
0
0%		17.15
-0.55
-3.11%		17.00
-0.15
-0.87%		16.70
-0.3
-1.76%		 　16.55
-0.15
-0.9%		16.40
-0.15
-0.91%		16.55
0.15
0.91%		16.45
-0.1
-0.6%		16.30
-0.15
-0.91%		16.45
0.15
0.92%		 16.20
-0.25
-1.52%		15.65
-0.55
-3.4%		15.65
0
0%		15.60
-0.05
-0.32%		15.45
-0.15
-0.96%		　　　16.77

說明:最高漲幅:6.33%最低跌幅:-4.82% 最高價:18.10最低價:14.25平均價:15.47,灰色底表示週末,漲107天(15.85)元,跌133天(-16.8)元,平盤65天
6%=1,4%=4,3%=6,2%=5,1%=43,0%=113,-0%=2,-1%=2,-2%=2,-3%=6,-4%=54,-5%=67,

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 2913 1367846 382 21127371 15.45 15.55 15.40 15.45 0.00 0% 15.40 31 15.45 85 20.88
2018-01-03 2913 1058930 312 16425407 15.40 15.60 15.40 15.50 0.05 0.32% 15.50 5 15.55 94 20.95
2018-01-04 2913 1002007 385 15485847 15.55 15.60 15.35 15.50 0.00 0% 15.40 97 15.50 16 20.95
2018-01-05 2913 1907552 329 29286296 15.50 15.60 15.45 15.60 0.10 0.65% 15.55 32 15.60 116 21.08
2018-01-08 2913 1802342 467 28039907 15.60 15.65 15.45 15.45 0.15 -0.96% 15.45 216 15.50 12 20.88
2018-01-09 2913 1603427 284 24601420 15.45 15.55 15.45 15.50 0.05 0.32% 15.45 172 15.50 7 20.95
2018-01-10 2913 851569 292 13165977 15.50 15.55 15.40 15.40 0.10 -0.65% 15.40 97 15.50 81 20.81
2018-01-11 2913 513874 181 7905004 15.45 15.45 15.30 15.40 0.00 0% 15.35 1 15.40 31 20.81
2018-01-12 2913 820143 230 12654782 15.40 15.50 15.40 15.45 0.05 0.32% 15.40 283 15.45 44 20.88
2018-01-15 2913 1228163 304 18894631 15.40 15.45 15.35 15.35 0.10 -0.65% 15.35 124 15.40 4 20.74
2018-01-16 2913 790737 320 12144414 15.40 15.40 15.30 15.40 0.05 0.33% 15.35 15 15.40 68 20.81
2018-01-17 2913 1173786 463 17989724 15.40 15.40 15.25 15.35 0.05 -0.32% 15.35 65 15.40 52 20.74
2018-01-18 2913 793500 307 12217310 15.35 15.45 15.35 15.35 0.00 0% 15.35 119 15.40 33 20.74
2018-01-19 2913 1488219 505 23011759 15.40 15.55 15.35 15.55 0.20 1.3% 15.50 22 15.55 178 21.01
2018-01-22 2913 2787628 773 43648269 15.55 15.80 15.50 15.60 0.05 0.32% 15.55 5 15.60 19 21.08
2018-01-23 2913 773345 311 11977401 15.60 15.60 15.45 15.45 0.15 -0.96% 15.40 242 15.45 5 20.88
2018-01-24 2913 464704 200 7175673 15.50 15.50 15.40 15.45 0.00 0% 15.45 3 15.50 95 20.88
2018-01-25 2913 582872 252 9034719 15.45 15.60 15.45 15.45 0.00 0% 15.45 1 15.50 25 20.88
2018-01-26 2913 496681 172 7694432 15.55 15.60 15.45 15.50 0.05 0.32% 15.45 313 15.50 52 20.95
2018-01-29 2913 781117 241 12059938 15.50 15.50 15.40 15.45 0.05 -0.32% 15.40 98 15.45 18 20.88
2018-01-30 2913 555125 266 8556710 15.50 15.55 15.35 15.40 0.05 -0.32% 15.35 206 15.40 8 20.81
2018-01-31 2913 779533 273 11915164 15.40 15.40 15.20 15.30 0.10 -0.65% 15.30 14 15.35 63 20.68
2018-02-01 2913 431446 180 6598866 15.30 15.40 15.25 15.25 0.05 -0.33% 15.25 111 15.30 32 20.61
2018-02-02 2913 772470 221 11747935 15.25 15.30 15.15 15.20 0.05 -0.33% 15.20 30 15.25 58 20.54
2018-02-05 2913 1024988 325 15291920 15.00 15.00 14.80 15.00 0.20 -1.32% 14.95 31 15.00 5 20.27
2018-02-06 2913 3365900 742 48958064 14.80 14.80 14.25 14.35 0.65 -4.33% 14.30 1 14.35 18 19.39
2018-02-07 2913 984500 419 14255046 14.50 14.60 14.35 14.50 0.15 1.05% 14.45 6 14.50 40 19.59
2018-02-08 2913 735672 229 10599000 14.45 14.45 14.35 14.40 0.10 -0.69% 14.40 48 14.45 7 19.46
2018-02-09 2913 1337863 377 19158587 14.20 14.45 14.15 14.30 0.10 -0.69% 14.30 7 14.35 8 19.32
2018-02-12 2913 847861 317 12091520 14.35 14.35 14.20 14.25 0.05 -0.35% 14.20 222 14.30 17 19.26
2018-02-21 2913 687885 567 10041432 14.50 14.85 14.45 14.85 0.60 4.21% 14.70 7 14.85 6 20.07
2018-02-22 2913 340494 177 4989552 14.70 14.80 14.55 14.70 0.15 -1.01% 14.70 10 14.75 8 19.86
2018-02-23 2913 426943 217 6315302 14.70 14.90 14.70 14.70 0.00 0% 14.70 16 14.80 22 19.86
2018-02-26 2913 412643 223 6097052 14.90 14.90 14.70 14.75 0.05 0.34% 14.75 6 14.80 34 19.93
2018-02-27 2913 556245 261 8247909 14.85 14.90 14.75 14.90 0.15 1.02% 14.75 75 14.90 29 20.14
2018-03-01 2913 613041 317 9071595 14.75 14.90 14.70 14.85 0.05 -0.34% 14.80 122 14.85 1 20.07
2018-03-02 2913 763013 439 11235327 14.80 14.80 14.65 14.75 0.10 -0.67% 14.75 2 14.80 45 19.93
2018-03-05 2913 694514 398 10191241 14.80 14.80 14.60 14.60 0.15 -1.02% 14.60 16 14.65 5 19.73
2018-03-06 2913 329876 181 4824632 14.65 14.75 14.60 14.60 0.00 0% 14.60 11 14.65 30 19.73
2018-03-07 2913 181052 139 2651445 14.60 14.80 14.60 14.60 0.00 0% 14.60 94 14.65 16 19.73
2018-03-08 2913 674356 178 9858865 14.60 14.75 14.60 14.60 0.00 0% 14.60 141 14.65 2 19.73
2018-03-09 2913 533628 267 7835187 14.65 14.75 14.60 14.75 0.15 1.03% 14.70 5 14.75 31 19.93
2018-03-12 2913 1205514 409 17852511 14.85 14.90 14.70 14.85 0.10 0.68% 14.80 1 14.85 27 20.07
2018-03-13 2913 1861874 716 27972889 14.85 15.15 14.85 15.15 0.30 2.02% 15.10 50 15.15 56 20.47
2018-03-14 2913 507879 248 7632873 15.10 15.10 15.00 15.00 0.15 -0.99% 15.00 23 15.05 22 20.27
2018-03-15 2913 352096 196 5271466 15.05 15.10 14.90 14.95 0.05 -0.33% 14.90 45 14.95 5 20.20
2018-03-20 2913 514221 222 7589335 14.80 14.85 14.70 14.75 0.05 -1.34% 14.70 84 14.75 1 19.93
2018-03-21 2913 379712 238 5610602 14.75 14.85 14.70 14.75 0.00 0% 14.75 1 14.80 18 18.21
2018-03-22 2913 776628 324 11463844 14.70 14.90 14.70 14.80 0.05 0.34% 14.75 110 14.80 55 18.27
2018-03-23 2913 801163 298 11777221 14.70 14.75 14.65 14.75 0.05 -0.34% 14.70 23 14.75 130 18.21
2018-03-26 2913 668586 336 9797399 14.70 14.75 14.60 14.65 0.10 -0.68% 14.65 49 14.70 51 18.09
2018-03-27 2913 484112 286 7153122 14.85 14.85 14.75 14.80 0.15 1.02% 14.75 21 14.80 50 18.27
2018-03-28 2913 374845 206 5505677 14.75 14.75 14.65 14.70 0.10 -0.68% 14.70 13 14.75 102 18.15
2018-03-29 2913 260821 134 3840318 14.70 14.80 14.70 14.70 0.00 0% 14.70 162 14.80 110 18.15
2018-03-30 2913 192042 148 2835244 14.75 14.80 14.70 14.75 0.05 0.34% 14.75 34 14.80 31 18.21
2018-03-31 2913 184098 105 2721229 14.75 14.80 14.75 14.80 0.05 0.34% 14.75 21 14.80 47 18.27
2018-04-02 2913 712677 441 10605238 14.90 14.95 14.75 14.80 0.00 0% 14.75 67 14.85 5 18.27
2018-04-03 2913 404575 187 6001849 14.80 14.85 14.75 14.85 0.05 0.34% 14.80 21 14.85 28 18.33
2018-04-09 2913 771163 416 11396267 14.75 14.90 14.70 14.85 0.00 0% 14.80 20 14.85 8 18.33
2018-04-10 2913 4122433 1651 64003719 14.95 15.85 14.90 15.50 0.65 4.38% 15.45 129 15.55 24 19.14
2018-04-11 2913 940441 400 14520266 15.45 15.60 15.35 15.40 0.10 -0.65% 15.35 77 15.40 35 19.01
2018-04-12 2913 549390 244 8416302 15.35 15.45 15.25 15.40 0.00 0% 15.30 2 15.40 76 19.01
2018-04-13 2913 515229 180 7875378 15.40 15.40 15.20 15.30 0.10 -0.65% 15.30 8 15.35 38 18.89
2018-04-16 2913 464430 145 7071408 15.30 15.35 15.20 15.25 0.05 -0.33% 15.20 37 15.25 7 18.83
2018-04-17 2913 976369 205 14803799 15.25 15.30 15.15 15.15 0.10 -0.66% 15.15 223 15.20 81 18.70
2018-04-18 2913 486609 216 7393086 15.15 15.35 15.15 15.20 0.05 0.33% 15.15 151 15.20 9 18.77
2018-04-19 2913 730049 176 11105588 15.20 15.25 15.10 15.25 0.05 0.33% 15.20 20 15.25 44 18.83
2018-04-20 2913 461537 175 6990776 15.20 15.20 15.10 15.15 0.10 -0.66% 15.15 2 15.20 62 18.70
2018-04-23 2913 526271 169 7995250 15.15 15.25 15.15 15.20 0.05 0.33% 15.20 98 15.25 108 18.77
2018-04-24 2913 808210 218 12282703 15.25 15.30 15.10 15.15 0.05 -0.33% 15.10 58 15.15 9 18.70
2018-04-25 2913 377549 116 5710055 15.15 15.20 15.10 15.15 0.00 0% 15.15 1 15.20 110 18.70
2018-04-26 2913 446958 142 6781757 15.15 15.25 15.15 15.15 0.00 0% 15.15 49 15.20 31 18.70
2018-04-27 2913 595607 204 9070349 15.15 15.30 15.15 15.30 0.15 0.99% 15.25 44 15.30 97 18.89
2018-04-30 2913 636022 222 9772930 15.25 15.45 15.25 15.45 0.15 0.98% 15.40 53 15.45 59 19.07
2018-05-02 2913 526298 204 8121161 15.45 15.45 15.40 15.45 0.00 0% 15.45 1 15.50 161 19.07
2018-05-03 2913 555164 171 8569623 15.50 15.50 15.40 15.45 0.00 0% 15.45 1 15.50 142 19.07
2018-05-04 2913 478817 235 7415683 15.50 15.55 15.45 15.45 0.00 0% 15.45 94 15.50 2 19.07
2018-05-07 2913 468235 188 7250713 15.50 15.55 15.45 15.50 0.05 0.32% 15.50 1 15.55 106 19.14
2018-05-08 2913 818299 219 12667244 15.50 15.55 15.40 15.50 0.00 0% 15.45 72 15.50 53 19.14
2018-05-09 2913 780472 173 12035037 15.45 15.55 15.35 15.40 0.10 -0.65% 15.40 17 15.45 77 19.01
2018-05-10 2913 584174 204 9049610 15.55 15.55 15.45 15.45 0.05 0.32% 15.45 3 15.50 114 19.07
2018-05-11 2913 488690 160 7544232 15.50 15.50 15.40 15.40 0.05 -0.32% 15.40 105 15.45 9 19.01
2018-05-14 2913 410059 185 6328252 15.40 15.50 15.35 15.45 0.05 0.32% 15.40 124 15.45 1 19.07
2018-05-15 2913 308699 129 4765875 15.50 15.50 15.40 15.40 0.05 -0.32% 15.40 129 15.45 5 385.00
2018-05-16 2913 884662 413 13658902 15.55 15.55 15.35 15.40 0.00 0% 15.40 28 15.45 13 385.00
2018-05-17 2913 480021 154 7372761 15.45 15.45 15.30 15.35 0.05 -0.32% 15.30 136 15.35 1 383.75
2018-05-18 2913 536356 234 8230942 15.35 15.40 15.30 15.35 0.00 0% 15.35 27 15.40 26 383.75
2018-05-21 2913 363311 134 5591459 15.30 15.45 15.30 15.40 0.05 0.33% 15.35 146 15.40 50 385.00
2018-05-22 2913 639849 182 9833329 15.40 15.45 15.30 15.35 0.05 -0.32% 15.35 22 15.40 2 383.75
2018-05-23 2913 524485 224 8010562 15.35 15.40 15.25 15.25 0.10 -0.65% 15.25 19 15.30 6 381.25
2018-05-24 2913 1104393 283 17023007 15.45 15.55 15.35 15.35 0.10 0.66% 15.35 79 15.40 5 383.75
2018-05-25 2913 176154 89 2699391 15.35 15.40 15.30 15.30 0.05 -0.33% 15.30 107 15.35 5 382.50
2018-05-28 2913 533697 176 8169685 15.30 15.35 15.25 15.30 0.00 0% 15.25 91 15.30 82 382.50
2018-05-29 2913 344191 149 5248037 15.30 15.30 15.20 15.20 0.10 -0.65% 15.20 160 15.30 64 380.00
2018-05-30 2913 734287 345 11080905 15.20 15.30 15.00 15.10 0.10 -0.66% 15.05 14 15.10 32 377.50
2018-05-31 2913 1084711 559 16611037 15.20 15.50 15.05 15.50 0.40 2.65% 15.25 24 15.50 23 387.50
2018-06-01 2913 398906 157 6134708 15.40 15.45 15.35 15.35 0.15 -0.97% 15.35 53 15.40 81 383.75
2018-06-04 2913 296190 144 4559700 15.35 15.45 15.35 15.35 0.00 0% 15.35 96 15.45 104 383.75
2018-06-05 2913 346573 180 5323561 15.40 15.40 15.30 15.35 0.00 0% 15.35 29 15.40 82 383.75
2018-06-06 2913 580425 167 8889676 15.35 15.40 15.25 15.35 0.00 0% 15.30 63 15.35 194 383.75
2018-06-08 2913 477836 174 7288018 15.30 15.30 15.20 15.20 0.05 -0.98% 15.20 172 15.25 1 380.00
2018-06-11 2913 512951 228 7816850 15.25 15.35 15.20 15.20 0.00 0% 15.20 43 15.25 3 380.00
2018-06-12 2913 463664 198 7040020 15.20 15.25 15.15 15.15 0.05 -0.33% 15.15 149 15.20 5 378.75
2018-06-13 2913 691099 205 10497593 15.15 15.25 15.15 15.20 0.05 0.33% 15.15 101 15.25 41 380.00
2018-06-14 2913 904754 430 13626155 15.20 15.25 14.95 14.95 0.25 -1.64% 14.90 86 14.95 259 373.75
2018-06-15 2913 919436 264 13788960 15.00 15.15 14.95 14.95 0.00 0% 14.95 124 15.05 4 373.75
2018-06-19 2913 776330 277 11560329 14.95 15.00 14.85 14.85 0.10 -0.67% 14.85 38 14.90 13 371.25
2018-06-20 2913 450977 184 6688257 14.90 14.90 14.80 14.80 0.05 -0.34% 14.80 72 14.85 31 370.00
2018-06-21 2913 781692 200 11590283 14.85 14.95 14.75 14.80 0.00 0% 14.80 69 14.90 10 370.00
2018-06-22 2913 309137 115 4577914 14.80 14.85 14.80 14.80 0.00 0% 14.75 224 14.80 1 370.00
2018-06-25 2913 145096 68 2143506 14.80 14.85 14.75 14.75 0.05 -0.34% 14.75 148 14.80 20 368.75
2018-06-26 2913 2754246 565 41498760 14.75 15.20 14.75 15.20 0.45 3.05% 15.05 8 15.20 55 380.00
2018-06-27 2913 401047 146 6049194 15.20 15.20 15.05 15.05 0.15 -0.99% 15.05 10 15.10 19 376.25
2018-06-28 2913 487949 162 7322381 15.00 15.15 14.95 14.95 0.10 -0.66% 14.95 35 15.00 20 373.75
2018-06-29 2913 226646 117 3394195 15.00 15.05 14.95 15.00 0.05 0.33% 14.95 18 15.00 19 375.00
2018-07-02 2913 308670 124 4603494 15.00 15.05 14.85 14.95 0.05 -0.33% 14.95 11 15.00 53 373.75
2018-07-03 2913 396324 138 5897352 14.95 15.00 14.80 14.85 0.10 -0.67% 14.85 1 14.90 8 371.25
2018-07-04 2913 148610 78 2207573 14.85 14.90 14.85 14.85 0.00 0% 14.85 95 14.90 33 371.25
2018-07-05 2913 490532 115 7263963 14.90 14.90 14.75 14.75 0.10 -0.67% 14.75 47 14.80 10 368.75
2018-07-06 2913 708420 201 10439417 14.75 14.80 14.70 14.75 0.00 0% 14.70 8 14.75 8 368.75
2018-07-09 2913 264448 107 3904728 14.85 14.85 14.70 14.80 0.05 0.34% 14.75 38 14.80 12 370.00
2018-07-10 2913 166607 92 2468350 14.85 14.90 14.80 14.80 0.00 0% 14.80 25 14.85 29 370.00
2018-07-11 2913 149445 68 2208032 14.75 14.85 14.75 14.80 0.00 0% 14.75 124 14.80 2 370.00
2018-07-12 2913 250880 87 3715717 14.80 14.90 14.75 14.80 0.00 0% 14.80 17 14.85 12 370.00
2018-07-13 2913 228362 89 3395050 14.80 14.95 14.80 14.85 0.05 0.34% 14.80 215 14.85 6 371.25
2018-07-16 2913 270114 90 4011428 14.80 14.90 14.80 14.85 0.00 0% 14.85 15 14.90 56 371.25
2018-07-17 2913 449206 121 6662016 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 107 14.85 12 370.00
2018-07-18 2913 350519 155 5210574 14.85 14.90 14.80 14.90 0.10 0.68% 14.85 30 14.90 37 372.50
2018-07-19 2913 263066 91 3913020 14.90 14.95 14.85 14.90 0.00 0% 14.90 25 14.95 73 372.50
2018-07-20 2913 378101 110 5644648 14.90 14.95 14.90 14.95 0.05 0.34% 14.90 52 15.00 33 373.75
2018-07-23 2913 665468 201 10024020 14.95 15.25 14.95 15.10 0.15 1% 15.10 2 15.15 42 377.50
2018-07-24 2913 705516 184 10702184 15.10 15.25 15.10 15.15 0.05 0.33% 15.15 65 15.20 33 378.75
2018-07-25 2913 1787831 350 27347166 15.15 15.40 15.15 15.35 0.20 1.32% 15.30 27 15.35 17 383.75
2018-07-26 2913 958258 299 14737239 15.35 15.45 15.30 15.40 0.05 0.33% 15.35 87 15.40 13 385.00
2018-07-27 2913 634760 191 9775558 15.40 15.45 15.35 15.45 0.05 0.32% 15.40 19 15.45 71 386.25
2018-07-30 2913 464840 188 7163086 15.45 15.45 15.35 15.45 0.00 0% 15.40 143 15.45 87 386.25
2018-07-31 2913 606400 206 9386451 15.35 15.55 15.35 15.45 0.00 0% 15.45 64 15.50 30 386.25
2018-08-01 2913 1682292 534 26386948 15.50 15.90 15.45 15.90 0.45 2.91% 15.85 6 15.90 65 397.50
2018-08-02 2913 1799828 654 28476902 15.85 15.95 15.75 15.75 0.15 -0.94% 15.75 44 15.80 28 393.75
2018-08-03 2913 1086941 364 17205217 15.90 15.95 15.75 15.75 0.00 0% 15.75 172 15.80 1 393.75
2018-08-06 2913 822183 367 13087428 15.80 16.05 15.80 15.85 0.10 0.63% 15.80 210 15.85 9 396.25
2018-08-07 2913 516624 190 8175270 15.85 15.90 15.75 15.80 0.05 -0.32% 15.80 9 15.85 4 395.00
2018-08-08 2913 623740 216 9838463 15.90 15.90 15.70 15.75 0.05 -0.32% 15.70 219 15.75 16 393.75
2018-08-09 2913 359658 130 5643108 15.70 15.75 15.65 15.70 0.05 -0.32% 15.70 13 15.75 61 392.50
2018-08-10 2913 801777 249 12494397 15.65 15.70 15.50 15.50 0.20 -1.27% 15.50 127 15.55 3 1550.00
2018-08-13 2913 976833 275 15035840 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 8 15.40 21 1535.00
2018-08-14 2913 721250 239 11050902 15.30 15.40 15.25 15.35 0.00 0% 15.30 6 15.35 2 1535.00
2018-08-15 2913 424708 163 6495377 15.30 15.35 15.25 15.30 0.05 -0.33% 15.30 42 15.35 3 1530.00
2018-08-16 2913 296934 149 4536940 15.30 15.30 15.25 15.25 0.05 -0.33% 15.25 109 15.30 1 1525.00
2018-08-17 2913 285457 140 4372910 15.25 15.40 15.25 15.35 0.10 0.66% 15.30 7 15.35 44 1535.00
2018-08-20 2913 395635 165 6066893 15.40 15.40 15.30 15.30 0.05 -0.33% 15.30 63 15.35 2 1530.00
2018-08-21 2913 279319 123 4294193 15.30 15.45 15.30 15.40 0.10 0.65% 15.35 68 15.40 2 1540.00
2018-08-22 2913 253093 99 3913271 15.40 15.55 15.40 15.45 0.05 0.32% 15.40 115 15.45 7 1545.00
2018-08-23 2913 343076 117 5298964 15.45 15.50 15.40 15.50 0.05 0.32% 15.40 119 15.50 18 1550.00
2018-08-24 2913 347307 121 5354694 15.50 15.50 15.35 15.35 0.15 -0.97% 15.35 127 15.40 11 1535.00
2018-08-27 2913 195180 113 2999995 15.40 15.45 15.35 15.35 0.00 0% 15.35 58 15.40 15 1535.00
2018-08-28 2913 335763 120 5164467 15.40 15.45 15.35 15.40 0.05 0.33% 15.35 20 15.40 34 1540.00
2018-08-29 2913 320847 103 4926901 15.40 15.40 15.30 15.35 0.05 -0.32% 15.35 10 15.40 84 1535.00
2018-08-30 2913 385773 170 5917770 15.35 15.40 15.30 15.35 0.00 0% 15.30 87 15.35 7 1535.00
2018-08-31 2913 653512 221 10063632 15.30 15.50 15.30 15.50 0.15 0.98% 15.35 11 15.55 56 1550.00
2018-09-03 2913 1843596 440 28841382 15.50 15.80 15.50 15.60 0.10 0.65% 15.55 154 15.60 25 1560.00
2018-09-04 2913 276888 137 4313758 15.60 15.65 15.55 15.55 0.05 -0.32% 15.55 69 15.60 5 1555.00
2018-09-05 2913 240625 98 3731022 15.55 15.55 15.45 15.50 0.05 -0.32% 15.50 12 15.55 12 1550.00
2018-09-06 2913 406139 157 6300086 15.55 15.55 15.45 15.45 0.05 -0.32% 15.45 125 15.55 5 1545.00
2018-09-07 2913 431055 157 6626581 15.45 15.50 15.25 15.35 0.10 -0.65% 15.35 5 15.40 32 1535.00
2018-09-10 2913 824923 280 12541735 15.35 15.35 15.10 15.15 0.20 -1.3% 15.15 78 15.20 10 1515.00
2018-09-11 2913 213177 138 3235857 15.15 15.25 15.15 15.15 0.00 0% 15.15 117 15.25 5 1515.00
2018-09-12 2913 413238 215 6327137 15.15 15.40 15.15 15.30 0.15 0.99% 15.30 78 15.35 8 1530.00
2018-09-13 2913 341536 187 5225192 15.25 15.40 15.20 15.35 0.05 0.33% 15.30 84 15.40 38 1535.00
2018-09-14 2913 459166 163 7075341 15.40 15.45 15.35 15.40 0.05 0.33% 15.40 71 15.45 45 1540.00
2018-09-17 2913 675930 128 10395019 15.40 15.45 15.30 15.30 0.10 -0.65% 15.30 67 15.35 3 1530.00
2018-09-18 2913 243954 170 3742838 15.30 15.40 15.25 15.30 0.00 0% 15.30 81 15.40 35 1530.00
2018-09-19 2913 539772 427 8292994 15.30 15.50 15.25 15.35 0.05 0.33% 15.35 58 15.40 2 1535.00
2018-09-20 2913 306917 143 4707031 15.40 15.40 15.30 15.30 0.05 -0.33% 15.30 15 15.35 1 1530.00
2018-09-21 2913 754054 294 11590316 15.30 15.45 15.30 15.35 0.05 0.33% 15.35 13 15.40 19 1535.00
2018-09-25 2913 427947 180 6580629 15.40 15.40 15.30 15.35 0.00 0% 15.35 47 15.40 33 1535.00
2018-09-26 2913 515092 121 7934158 15.40 15.45 15.40 15.40 0.05 0.33% 15.40 21 15.45 50 1540.00
2018-09-27 2913 6419613 2207 101685413 15.60 16.05 15.55 15.80 0.40 2.6% 15.75 76 15.80 77 1580.00
2018-09-28 2913 1363508 556 21357292 15.80 15.85 15.55 15.55 0.25 -1.58% 15.55 100 15.60 13 1555.00
2018-10-01 2913 1019756 366 15836225 15.60 15.65 15.40 15.50 0.05 -0.32% 15.50 74 15.60 16 1550.00
2018-10-02 2913 440000 189 6827645 15.60 15.60 15.45 15.55 0.05 0.32% 15.55 4 15.60 52 1555.00
2018-10-03 2913 527504 185 8210428 15.55 15.65 15.45 15.55 0.00 0% 15.50 106 15.55 2 1555.00
2018-10-04 2913 478384 198 7435329 15.55 15.60 15.50 15.50 0.05 -0.32% 15.50 71 15.55 56 1550.00
2018-10-05 2913 2141381 417 32984393 15.45 15.55 15.25 15.45 0.05 -0.32% 15.40 2 15.45 25 1545.00
2018-10-08 2913 1981949 490 31009499 15.40 15.95 15.30 15.65 0.20 1.29% 15.65 70 15.70 9 1565.00
2018-10-09 2913 825708 367 12905432 15.90 15.90 15.50 15.55 0.10 -0.64% 15.50 191 15.60 47 1555.00
2018-10-11 2913 2232215 737 33223676 15.15 15.20 14.60 14.80 0.75 -4.82% 14.70 10 14.80 4 1480.00
2018-10-12 2913 942338 520 13878726 14.60 14.85 14.60 14.80 0.00 0% 14.80 7 14.85 10 1480.00
2018-10-15 2913 998751 473 14667761 14.85 14.85 14.60 14.70 0.10 -0.68% 14.65 88 14.70 5 1470.00
2018-10-16 2913 947222 323 13827875 14.65 14.70 14.50 14.60 0.10 -0.68% 14.60 3 14.65 18 1460.00
2018-10-17 2913 567650 171 8296336 14.65 14.70 14.60 14.60 0.00 0% 14.60 68 14.65 24 1460.00
2018-10-18 2913 352532 164 5145462 14.60 14.70 14.50 14.65 0.05 0.34% 14.55 85 14.65 3 1465.00
2018-10-19 2913 5869566 1574 89311848 14.95 15.65 14.90 15.25 0.60 4.1% 15.20 605 15.25 33 1525.00
2018-10-22 2913 1796606 669 27677758 15.20 15.70 15.05 15.55 0.30 1.97% 15.50 20 15.55 34 1555.00
2018-10-23 2913 1158476 416 17771379 15.50 15.50 15.25 15.30 0.25 -1.61% 15.30 142 15.40 19 1530.00
2018-10-24 2913 1771258 734 27522080 15.35 15.80 15.30 15.75 0.45 2.94% 15.70 9 15.75 110 1575.00
2018-10-25 2913 2514530 871 39620889 15.40 15.95 15.40 15.80 0.05 0.32% 15.75 50 15.80 92 1580.00
2018-10-26 2913 1613763 556 25349424 15.85 15.90 15.50 15.80 0.00 0% 15.75 55 15.80 16 1580.00
2018-10-29 2913 1119727 386 17687148 15.75 15.95 15.65 15.65 0.15 -0.95% 15.65 13 15.70 19 1565.00
2018-10-30 2913 588562 329 9217488 15.60 15.75 15.55 15.75 0.10 0.64% 15.70 2 15.75 47 1575.00
2018-10-31 2913 1168589 315 18394306 15.90 15.90 15.65 15.65 0.10 -0.63% 15.65 101 15.70 24 1565.00
2018-11-01 2913 1000611 308 15543486 15.65 15.70 15.45 15.55 0.10 -0.64% 15.50 15 15.55 37 1555.00
2018-11-02 2913 789244 295 12243429 15.55 15.60 15.45 15.60 0.05 0.32% 15.50 108 15.60 23 1560.00
2018-11-05 2913 686837 337 10732252 15.55 15.70 15.55 15.70 0.10 0.64% 15.65 4 15.70 70 1570.00
2018-11-06 2913 16525608 310 280025741 15.70 15.80 15.65 15.80 0.10 0.64% 15.70 88 15.80 103 1580.00
2018-11-07 2913 8621300 2568 141998189 15.90 16.85 15.85 16.80 1.00 6.33% 16.75 49 16.80 45 1680.00
2018-11-08 2913 5282646 1833 89609040 17.10 17.30 16.75 16.75 0.05 -0.3% 16.75 60 16.85 87 1675.00
2018-11-09 2913 2044440 802 34252544 16.65 16.95 16.45 16.85 0.10 0.6% 16.80 26 16.85 25 1685.00
2018-11-12 2913 3433543 1161 58770750 16.90 17.30 16.90 17.15 0.30 1.78% 17.10 40 17.15 56 1715.00
2018-11-13 2913 5679158 1412 97625983 16.90 17.45 16.65 17.35 0.20 1.17% 17.30 24 17.35 145 0.00
2018-11-14 2913 2507446 704 43184822 17.25 17.40 17.10 17.20 0.15 -0.86% 17.20 23 17.25 49 0.00
2018-11-16 2913 2664052 614 46291095 17.45 17.50 17.30 17.35 0.00 0.87% 17.35 74 17.40 101 0.00
2018-11-19 2913 2530908 662 43568663 17.40 17.45 17.10 17.25 0.10 -0.58% 17.20 1 17.25 12 0.00
2018-11-20 2913 1729746 468 29589382 17.10 17.20 17.05 17.10 0.15 -0.87% 17.05 120 17.10 7 0.00
2018-11-21 2913 4083290 629 69259491 17.05 17.20 16.80 17.15 0.05 0.29% 17.10 172 17.15 53 0.00
2018-11-22 2913 1595602 415 27447588 17.15 17.25 17.15 17.20 0.05 0.29% 17.15 187 17.20 49 0.00
2018-11-23 2913 1959213 517 33842905 17.20 17.40 17.15 17.30 0.10 0.58% 17.25 151 17.30 31 0.00
2018-11-26 2913 3556422 964 62133630 17.40 17.90 17.15 17.25 0.05 -0.29% 17.25 33 17.30 54 0.00
2018-11-27 2913 1935147 640 33437813 17.25 17.45 17.00 17.25 0.00 0% 17.25 60 17.30 24 0.00
2018-11-28 2913 7858981 821 141282067 17.00 17.45 17.00 17.25 0.00 0% 17.25 36 17.30 108 0.00
2018-11-29 2913 2048212 619 35737292 17.70 17.70 17.25 17.30 0.05 0.29% 17.25 114 17.30 52 0.00
2018-11-30 2913 1895709 388 32661050 17.30 17.30 17.10 17.25 0.05 -0.29% 17.20 59 17.25 8 0.00
2018-12-03 2913 48894887 695 891854431 17.35 17.70 17.25 17.45 0.20 1.16% 17.45 31 17.50 165 0.00
2018-12-04 2913 6139432 1690 109933362 17.65 18.10 17.55 18.00 0.55 3.15% 17.95 67 18.00 303 0.00
2018-12-05 2913 19982268 1369 364922928 17.85 18.45 17.85 18.10 0.10 0.56% 18.10 2 18.15 20 0.00
2018-12-06 2913 3311619 1046 58066245 17.95 17.95 17.30 17.45 0.65 -3.59% 17.45 97 17.50 20 0.00
2018-12-07 2913 2323808 524 40710437 17.50 17.65 17.45 17.60 0.15 0.86% 17.55 1 17.60 70 0.00
2018-12-10 2913 2601012 651 46088307 17.60 18.00 17.55 17.70 0.10 0.57% 17.65 35 17.70 126 0.00
2018-12-11 2913 1412237 414 24910541 17.75 17.75 17.55 17.70 0.00 0% 17.65 7 17.70 10 0.00
2018-12-12 2913 3381921 918 58436894 17.70 17.70 17.10 17.15 0.55 -3.11% 17.15 237 17.20 27 0.00
2018-12-13 2913 1634624 450 27896390 17.25 17.25 17.00 17.00 0.15 -0.87% 17.00 134 17.05 10 0.00
2018-12-14 2913 1500386 490 25154402 16.90 17.00 16.65 16.70 0.30 -1.76% 16.70 105 16.75 32 0.00
2018-12-17 2913 1332775 412 22175570 16.75 16.90 16.45 16.55 0.15 -0.9% 16.50 24 16.55 5 0.00
2018-12-18 2913 793143 330 13040974 16.50 16.55 16.40 16.40 0.15 -0.91% 16.40 70 16.45 24 0.00
2018-12-19 2913 917336 571 15125286 16.45 16.65 16.40 16.55 0.15 0.91% 16.50 6 16.55 5 0.00
2018-12-20 2913 1340071 370 21883605 16.50 16.60 16.10 16.45 0.10 -0.6% 16.30 3 16.45 22 0.00
2018-12-21 2913 783888 215 12724169 16.35 16.35 16.15 16.30 0.15 -0.91% 16.25 129 16.30 1 0.00
2018-12-22 2913 184441 69 3006030 16.20 16.45 16.20 16.45 0.15 0.92% 16.25 7 16.50 27 0.00
2018-12-24 2913 514598 252 8388772 16.45 16.45 16.20 16.20 0.25 -1.52% 16.20 70 16.25 1 0.00
2018-12-25 2913 5496231 1056 85572876 16.20 16.20 15.20 15.65 0.55 -3.4% 15.45 1 15.65 31 0.00
2018-12-26 2913 598702 258 9384962 15.60 15.80 15.50 15.65 0.00 0% 15.65 6 15.70 5 0.00
2018-12-27 2913 561030 215 8829759 15.75 15.85 15.60 15.60 0.05 -0.32% 15.60 28 15.65 7 0.00
2018-12-28 2913 389496 207 6032932 15.60 15.60 15.45 15.45 0.15 -0.96% 15.45 20 15.50 4 0.00