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　15.50
0
0%		15.45
-0.05
-0.32%		15.20
-0.25
-1.62%		 　15.35
0.15
0.99%		15.40
0.05
0.33%		15.40
0
0%		15.55
0.15
0.97%		15.50
-0.05
-0.32%		 　15.40
-0.1
-0.65%		15.35
-0.05
-0.32%		15.30
-0.05
-0.33%		15.35
0.05
0.33%		15.70
0.35
2.28%		 　15.60
-0.1
-0.64%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		15.60
0
0%		15.55
-0.05
-0.32%		 　15.65
0.1
0.64%		15.65
0
0%		15.75
0.1
0.64%		 15.51
2 月　　　　　　　　　　15.70
-0.05
-0.32%		15.80
0.1
0.64%		15.90
0.1
0.63%		15.85
-0.05
-0.31%		 　　16.05
0.2
1.26%		15.95
-0.1
-0.62%		15.95
0
0%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		 　15.90
0
0%		15.90
0
0%		15.95
0.05
0.31%		 16
3 月　　　16.30
0.35
2.19%		16.30
0
0%		16.45
0.15
0.92%		16.25
-0.2
-1.22%		15.90
-0.35
-2.15%		 　15.85
-0.05
-0.31%		15.75
-0.1
-0.63%		15.70
-0.05
-0.32%		15.65
-0.05
-0.32%		15.90
0.25
1.6%		 　16.00
0.1
0.63%		15.75
-0.25
-1.56%		15.85
0.1
0.63%		15.55
-0.3
-1.89%		15.55
0
0%		 　15.50
-0.05
-0.32%		15.65
0.15
0.97%		15.75
0.1
0.64%		15.90
0.15
0.95%		16.05
0.15
0.94%		 15.87
4 月15.90
-0.15
-0.93%		15.50
-0.4
-2.52%		15.50
0
0%		 　　　15.80
0.3
1.94%		15.80
0
0%		15.80
0
0%		15.65
-0.15
-0.95%		15.70
0.05
0.32%		 　15.65
-0.05
-0.32%		 15.45
-0.2
-1.28%		15.45
0
0%		15.45
0
0%		 　15.50
0.05
0.32%		15.60
0.1
0.65%		15.55
-0.05
-0.32%		15.60
0.05
0.32%		15.55
-0.05
-0.32%		 　15.50
-0.05
-0.32%		15.60
0.1
0.65%		 15.61
5 月　15.75
0.15
0.96%		15.80
0.05
0.32%		 　15.65
-0.15
-0.95%		15.80
0.15
0.96%		15.70
-0.1
-0.63%		16.05
0.35
2.23%		15.80
-0.25
-1.56%		 　15.85
0.05
0.32%		16.70
0.85
5.36%		16.35
-0.35
-2.1%		16.75
0.4
2.45%		17.20
0.45
2.69%		 　16.60
-0.6
-3.49%		 16.60
0
0%		16.40
-0.2
-1.2%		16.65
0.25
1.52%		 　16.80
0.15
0.9%		16.30
-0.5
-2.98%		16.40
0.1
0.61%		16.25
-0.15
-0.91%		16.35
0.1
0.62%		16.28
6 月 　16.40
0.05
0.31%		16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		16.50
0.2
1.23%		 　　16.50
0
0%		16.40
-0.1
-0.61%		16.25
-0.15
-0.91%		16.15
-0.1
-0.62%		16.50
0.35
2.17%		 　16.30
-0.2
-1.21%		16.35
0.05
0.31%		16.35
0
0%		16.40
0.05
0.31%		16.25
-0.15
-0.91%		 　16.35
0.1
0.62%		16.25
-0.1
-0.61%		16.30
0.05
0.31%		16.15
-0.15
-0.92%		16.15
0
0%		 16.3
7 月16.05
-0.1
-0.62%		16.10
0.05
0.31%		16.05
-0.05
-0.31%		16.10
0.05
0.31%		16.20
0.1
0.62%		 　16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.25
0
0%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		 　16.15
-0.1
-0.62%		16.20
0.05
0.31%		16.50
0.3
1.85%		16.40
-0.1
-0.61%		16.45
0.05
0.3%		 　16.45
0
0%		16.30
-0.15
-0.91%		16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		 　16.30
0
0%		16.25
-0.05
-0.31%		16.25
0
0%		16.26
8 月16.15
-0.1
-0.62%		16.00
-0.15
-0.93%		 　15.85
-0.15
-0.94%		15.70
-0.15
-0.95%		15.70
0
0%		15.85
0.15
0.96%		 　　15.80
-0.05
-0.32%		15.70
-0.1
-0.63%		15.65
-0.05
-0.32%		15.45
-0.2
-1.28%		15.60
0.15
0.97%		 　15.65
0.05
0.32%		15.65
0
0%		15.60
-0.05
-0.32%		15.65
0.05
0.32%		15.50
-0.15
-0.96%		 　15.40
-0.1
-0.65%		15.30
-0.1
-0.65%		15.40
0.1
0.65%		15.50
0.1
0.65%		15.50
0
0%		 15.65
9 月　15.60
0.1
0.65%		15.85
0.25
1.6%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		 　16.10
0.15
0.94%		16.10
0
0%		16.15
0.05
0.31%		16.25
0.1
0.62%		 　　16.30
0.05
0.31%		16.20
-0.1
-0.61%		16.35
0.15
0.93%		16.45
0.1
0.61%		16.55
0.1
0.61%		 　16.65
0.1
0.6%		16.55
-0.1
-0.6%		16.80
0.25
1.51%		16.85
0.05
0.3%		16.35
-0.5
-2.97%		 16.28
10 月16.35
0
0%		16.45
0.1
0.61%		16.50
0.05
0.3%		16.50
0
0%		 　16.60
0.1
0.61%		16.60
0
0%		16.40
-0.2
-1.2%		 　　　16.60
0.2
1.22%		16.70
0.1
0.6%		17.25
0.55
3.29%		17.10
-0.15
-0.87%		17.00
-0.1
-0.58%		 　17.25
0.25
1.47%		17.20
-0.05
-0.29%		17.00
-0.2
-1.16%		17.05
0.05
0.29%		16.95
-0.1
-0.59%		 　16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		17.00
0.1
0.59%		16.81
11 月16.95
-0.05
-0.29%		 　17.30
0.35
2.06%		17.10
-0.2
-1.16%		16.60
-0.5
-2.92%		16.70
0.1
0.6%		16.60
-0.1
-0.6%		 　16.30
-0.3
-1.81%		16.40
0.1
0.61%		16.25
-0.15
-0.91%		16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		 　16.25
0.1
0.62%		16.10
-0.15
-0.92%		16.20
0.1
0.62%		16.15
-0.05
-0.31%		16.20
0.05
0.31%		 　16.30
0.1
0.62%		16.25
-0.05
-0.31%		16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.35
0.1
0.62%		 16.43
12 月　16.30
-0.05
-0.31%		16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.30
0
0%		16.25
-0.05
-0.31%		 　16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.45
0.2
1.23%		16.40
-0.05
-0.3%		16.20
-0.2
-1.22%		 　16.25
0.05
0.31%		16.35
0.1
0.62%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.00
-0.4
-2.44%		 　16.25
0.25
1.56%		16.15
-0.1
-0.62%		16.25
0.1
0.62%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		 　16.40
0.05
0.31%		16.45
0.05
0.3%		16.29

說明:最高漲幅:5.36%最低跌幅:-3.49% 最高價:17.30最低價:15.20平均價:16.11,灰色底表示週末,漲136天(19.2)元,跌128天(-16.65)元,平盤39天
5%=1,3%=2,2%=20,1%=72,0%=80,-0%=6,-1%=9,-2%=51,-3%=62,

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 2913 384155 163 5970529 15.50 15.65 15.50 15.50 0.05 0% 15.50 68 15.55 3 0.00
2019-01-03 2913 800302 400 12339380 15.45 15.50 15.30 15.45 0.05 -0.32% 15.40 3 15.45 3 0.00
2019-01-04 2913 662482 350 10096025 15.45 15.45 15.15 15.20 0.25 -1.62% 15.20 73 15.25 13 0.00
2019-01-07 2913 576450 264 8849178 15.40 15.45 15.30 15.35 0.15 0.99% 15.35 235 15.45 7 0.00
2019-01-08 2913 558772 259 8574955 15.50 15.50 15.20 15.40 0.05 0.33% 15.30 6 15.40 8 0.00
2019-01-09 2913 757139 298 11654867 15.30 15.50 15.30 15.40 0.00 0% 15.40 71 15.45 1 0.00
2019-01-10 2913 492466 291 7625836 15.45 15.55 15.40 15.55 0.15 0.97% 15.50 1 15.55 22 0.00
2019-01-11 2913 410921 274 6361217 15.55 15.60 15.40 15.50 0.05 -0.32% 15.45 2 15.50 14 0.00
2019-01-14 2913 611832 241 9432974 15.55 15.55 15.30 15.40 0.10 -0.65% 15.35 12 15.40 2 0.00
2019-01-15 2913 374340 198 5747145 15.35 15.45 15.30 15.35 0.05 -0.32% 15.35 1 15.40 11 0.00
2019-01-16 2913 524096 229 8052358 15.30 15.45 15.30 15.30 0.05 -0.33% 15.30 119 15.35 2 0.00
2019-01-17 2913 303119 170 4659422 15.35 15.45 15.35 15.35 0.05 0.33% 15.35 91 15.40 13 0.00
2019-01-18 2913 916157 390 14194223 15.35 15.70 15.35 15.70 0.35 2.28% 15.70 86 15.75 16 0.00
2019-01-21 2913 686647 323 10673372 15.60 15.65 15.45 15.60 0.10 -0.64% 15.55 1 15.60 10 0.00
2019-01-22 2913 423822 223 6610527 15.55 15.65 15.50 15.65 0.05 0.32% 15.60 6 15.65 20 0.00
2019-01-23 2913 448284 199 6954698 15.50 15.60 15.45 15.60 0.05 -0.32% 15.60 21 15.65 18 0.00
2019-01-24 2913 363030 202 5660708 15.60 15.65 15.55 15.60 0.00 0% 15.60 33 15.65 72 0.00
2019-01-25 2913 623425 272 9726132 15.60 15.70 15.55 15.55 0.05 -0.32% 15.55 56 15.60 14 0.00
2019-01-28 2913 405069 228 6315759 15.60 15.65 15.50 15.65 0.10 0.64% 15.60 5 15.65 16 0.00
2019-01-29 2913 795552 416 12454228 15.55 15.75 15.55 15.65 0.00 0% 15.60 225 15.70 27 0.00
2019-01-30 2913 903948 345 14210881 15.55 15.80 15.55 15.75 0.10 0.64% 15.75 1 15.80 126 0.00
2019-02-11 2913 1086028 574 17166221 15.75 15.95 15.70 15.70 0.05 -0.32% 15.70 223 15.85 9 0.00
2019-02-12 2913 625035 288 9853738 15.80 15.80 15.70 15.80 0.10 0.64% 15.75 35 15.80 115 0.00
2019-02-13 2913 912339 316 14397731 15.80 15.90 15.70 15.90 0.10 0.63% 15.85 10 15.90 112 0.00
2019-02-14 2913 483260 235 7627182 15.80 15.90 15.75 15.85 0.05 -0.31% 15.80 7 15.85 7 0.00
2019-02-18 2913 1723643 426 27530738 15.90 16.05 15.85 16.05 0.15 1.26% 16.00 94 16.05 294 0.00
2019-02-19 2913 743776 313 11916575 16.05 16.10 15.95 15.95 0.10 -0.62% 15.95 381 16.00 23 0.00
2019-02-20 2913 1008163 337 16098922 15.95 16.10 15.90 15.95 0.00 0% 15.95 227 16.00 1 0.00
2019-02-21 2913 602051 244 9595345 15.95 16.00 15.90 16.00 0.05 0.31% 15.95 3 16.00 71 0.00
2019-02-22 2913 604778 291 9630380 16.00 16.00 15.85 15.90 0.10 -0.62% 15.90 3 15.95 24 0.00
2019-02-25 2913 927738 383 14740762 15.90 15.95 15.85 15.90 0.00 0% 15.90 134 15.95 16 0.00
2019-02-26 2913 448038 243 7147368 15.90 16.00 15.90 15.90 0.00 0% 15.90 319 15.95 5 0.00
2019-02-27 2913 649078 269 10332311 15.90 16.00 15.85 15.95 0.05 0.31% 15.95 5 16.00 83 0.00
2019-03-04 2913 1850629 775 29952927 16.00 16.35 16.00 16.30 0.35 2.19% 16.25 21 16.30 22 0.00
2019-03-05 2913 33453347 377 581530111 16.30 16.35 16.20 16.30 0.00 0% 16.25 48 16.30 1 0.00
2019-03-06 2913 1131029 483 18601949 16.40 16.55 16.35 16.45 0.15 0.92% 16.40 6 16.45 91 0.00
2019-03-07 2913 1886865 521 30774437 16.45 16.45 16.20 16.25 0.20 -1.22% 16.25 242 16.30 7 0.00
2019-03-08 2913 4197152 625 66969514 16.20 16.20 15.80 15.90 0.35 -2.15% 15.90 21 16.00 52 0.00
2019-03-11 2913 599870 294 9499415 15.90 16.00 15.75 15.85 0.05 -0.31% 15.85 79 15.90 36 0.00
2019-03-12 2913 2125390 621 33539020 15.90 16.00 15.70 15.75 0.10 -0.63% 15.70 205 15.75 6 0.00
2019-03-13 2913 589608 265 9256569 15.85 15.85 15.65 15.70 0.05 -0.32% 15.70 33 15.75 86 0.00
2019-03-14 2913 555477 291 8701538 15.70 15.80 15.60 15.65 0.05 -0.32% 15.60 198 15.65 11 0.00
2019-03-15 2913 1287640 696 20368826 15.70 15.95 15.70 15.90 0.25 1.6% 15.90 138 15.95 16 0.00
2019-03-18 2913 739013 471 11793257 16.00 16.00 15.90 16.00 0.10 0.63% 15.95 147 16.00 52 0.00
2019-03-19 2913 4546662 947 71348700 16.00 16.00 15.45 15.75 0.25 -1.56% 15.70 8 15.75 107 0.00
2019-03-20 2913 1200210 737 18884388 15.75 15.85 15.60 15.85 0.10 0.63% 15.85 11 15.90 37 0.00
2019-03-21 2913 2861306 595 44463312 15.85 15.85 15.45 15.55 0.30 -1.89% 15.55 111 15.60 102 0.00
2019-03-22 2913 1618286 386 25011403 15.55 15.60 15.35 15.55 0.00 0% 15.50 3 15.55 3 0.00
2019-03-25 2913 499037 182 7708406 15.50 15.50 15.35 15.50 0.05 -0.32% 15.45 112 15.50 5 0.00
2019-03-26 2913 903167 360 14127845 15.50 15.75 15.45 15.65 0.15 0.97% 15.65 20 15.70 10 0.00
2019-03-27 2913 834458 310 13178958 15.55 15.90 15.55 15.75 0.10 0.64% 15.70 64 15.80 55 0.00
2019-03-28 2913 937129 341 14839976 15.75 15.90 15.70 15.90 0.15 0.95% 15.80 5 15.90 26 0.00
2019-03-29 2913 3086462 431 49409526 15.90 16.05 15.80 16.05 0.15 0.94% 16.00 7 16.05 112 0.00
2019-04-01 2913 964613 225 15278674 16.05 16.05 15.75 15.90 0.15 -0.93% 15.85 10 15.90 11 0.00
2019-04-02 2913 2109323 491 32950315 15.85 15.85 15.50 15.50 0.40 -2.52% 15.50 88 15.55 16 0.00
2019-04-03 2913 7845543 890 121354628 15.50 15.75 15.25 15.50 0.00 0% 15.50 39 15.55 52 0.00
2019-04-08 2913 4264351 473 66178048 15.50 15.80 15.40 15.80 0.30 1.94% 15.75 2 15.80 52 0.00
2019-04-09 2913 483407 248 7611625 15.60 15.80 15.60 15.80 0.00 0% 15.75 1 15.80 9 0.00
2019-04-10 2913 535396 306 8408952 15.75 15.80 15.60 15.80 0.00 0% 15.65 167 15.80 30 0.00
2019-04-11 2913 334097 132 5253463 15.70 15.80 15.65 15.65 0.15 -0.95% 15.65 129 15.70 1 0.00
2019-04-12 2913 408258 139 6408214 15.60 15.75 15.60 15.70 0.05 0.32% 15.70 53 15.75 9 0.00
2019-04-15 2913 367676 148 5765033 15.70 15.75 15.60 15.65 0.05 -0.32% 15.65 11 15.75 8 0.00
2019-04-17 2913 1144340 721 17741041 15.60 15.65 15.40 15.45 0.15 -1.28% 15.45 23 15.50 21 0.00
2019-04-18 2913 829235 166 12847811 15.45 15.55 15.45 15.45 0.00 0% 15.45 211 15.50 18 0.00
2019-04-19 2913 341148 124 5284824 15.45 15.55 15.45 15.45 0.00 0% 15.45 96 15.50 1 0.00
2019-04-22 2913 321652 123 4987528 15.50 15.55 15.45 15.50 0.05 0.32% 15.50 5 15.55 13 0.00
2019-04-23 2913 633012 144 9798631 15.50 15.60 15.40 15.60 0.10 0.65% 15.50 54 15.60 15 0.00
2019-04-24 2913 573693 140 8957487 15.60 15.75 15.55 15.55 0.05 -0.32% 15.55 43 15.60 10 0.00
2019-04-25 2913 461379 162 7176516 15.50 15.65 15.50 15.60 0.05 0.32% 15.60 2 15.65 11 0.00
2019-04-26 2913 249532 98 3878788 15.60 15.65 15.50 15.55 0.05 -0.32% 15.50 159 15.55 2 0.00
2019-04-29 2913 599910 164 9268757 15.50 15.55 15.40 15.50 0.05 -0.32% 15.45 86 15.55 14 0.00
2019-04-30 2913 222837 101 3467866 15.60 15.60 15.50 15.60 0.10 0.65% 15.55 1 15.60 67 0.00
2019-05-02 2913 927046 327 14545753 15.50 15.80 15.50 15.75 0.15 0.96% 15.70 157 15.75 4 0.00
2019-05-03 2913 341288 149 5377561 15.75 15.85 15.70 15.80 0.05 0.32% 15.75 2 15.80 74 0.00
2019-05-06 2913 826465 214 12942098 15.80 15.80 15.60 15.65 0.15 -0.95% 15.60 99 15.65 13 0.00
2019-05-07 2913 655794 269 10326509 15.75 15.80 15.65 15.80 0.15 0.96% 15.70 6 15.80 189 0.00
2019-05-08 2913 613987 212 9644190 15.80 15.80 15.60 15.70 0.10 -0.63% 15.70 59 15.75 8 0.00
2019-05-09 2913 7915460 2301 127841778 15.70 16.40 15.65 16.05 0.35 2.23% 16.05 66 16.10 12 0.00
2019-05-10 2913 2059602 671 32788504 16.05 16.20 15.75 15.80 0.25 -1.56% 15.80 26 15.90 12 0.00
2019-05-13 2913 921179 318 14596933 15.70 15.95 15.70 15.85 0.05 0.32% 15.85 13 15.90 79 0.00
2019-05-14 2913 7722700 2474 127255906 15.70 16.85 15.65 16.70 0.85 5.36% 16.65 21 16.70 90 0.00
2019-05-15 2913 3804291 1416 62781298 16.75 16.80 16.30 16.35 0.35 -2.1% 16.35 6 16.40 76 0.00
2019-05-16 2913 13961156 3860 235987345 16.55 17.15 16.40 16.75 0.40 2.45% 16.75 67 16.80 239 0.00
2019-05-17 2913 18134379 5296 312262750 17.10 17.65 16.90 17.20 0.45 2.69% 17.15 268 17.20 31 0.00
2019-05-20 2913 5796835 2148 96802804 16.95 17.10 16.40 16.60 0.60 -3.49% 16.60 15 16.65 31 0.00
2019-05-22 2913 2381380 935 39479405 16.70 16.80 16.45 16.60 0.15 0% 16.60 76 16.65 16 0.00
2019-05-23 2913 4819382 1516 80303860 16.70 16.90 16.40 16.40 0.20 -1.2% 16.40 109 16.45 9 0.00
2019-05-24 2913 17979179 911 306339406 16.60 16.75 16.45 16.65 0.25 1.52% 16.60 28 16.65 72 0.00
2019-05-27 2913 4023614 1327 67703629 16.70 16.95 16.70 16.80 0.15 0.9% 16.80 62 16.85 2 0.00
2019-05-28 2913 4833868 1386 80611786 16.85 17.10 16.30 16.30 0.50 -2.98% 16.30 247 16.60 11 0.00
2019-05-29 2913 2507635 941 41160254 16.35 16.55 16.30 16.40 0.10 0.61% 16.35 87 16.40 21 0.00
2019-05-30 2913 2106105 850 34374795 16.40 16.50 16.25 16.25 0.15 -0.91% 16.25 16 16.30 5 0.00
2019-05-31 2913 1313189 583 21424923 16.30 16.40 16.25 16.35 0.10 0.62% 16.35 8 16.40 96 0.00
2019-06-03 2913 5535170 1061 91393521 16.30 16.60 16.25 16.40 0.05 0.31% 16.40 80 16.45 22 0.00
2019-06-04 2913 1100854 484 18007608 16.40 16.45 16.30 16.35 0.05 -0.3% 16.35 83 16.40 2 0.00
2019-06-05 2913 17275567 501 303815782 16.40 16.50 16.30 16.30 0.05 -0.31% 16.30 66 16.35 55 0.00
2019-06-06 2913 2250436 762 37175147 16.50 16.70 16.40 16.50 0.20 1.23% 16.45 41 16.50 25 0.00
2019-06-10 2913 1681703 661 27831971 16.60 16.65 16.50 16.50 0.00 0% 16.50 62 16.55 43 0.00
2019-06-11 2913 1752912 549 28800260 16.55 16.60 16.35 16.40 0.10 -0.61% 16.35 61 16.40 104 0.00
2019-06-12 2913 1569390 599 25570310 16.40 16.40 16.25 16.25 0.15 -0.91% 16.25 166 16.30 12 0.00
2019-06-13 2913 991988 356 16053099 16.20 16.30 16.15 16.15 0.10 -0.62% 16.15 98 16.20 11 0.00
2019-06-14 2913 2941126 1090 48507498 16.35 16.65 16.35 16.50 0.35 2.17% 16.50 39 16.55 149 0.00
2019-06-17 2913 4608764 679 75422966 16.45 16.50 16.20 16.30 0.20 -1.21% 16.25 34 16.30 27 0.00
2019-06-18 2913 872716 352 14251222 16.30 16.45 16.25 16.35 0.05 0.31% 16.30 17 16.35 126 0.00
2019-06-19 2913 4361715 605 71092465 16.40 16.40 16.20 16.35 0.00 0% 16.30 109 16.40 122 0.00
2019-06-20 2913 1841860 504 30022554 16.35 16.40 16.25 16.40 0.05 0.31% 16.40 15 16.45 58 0.00
2019-06-21 2913 2856226 690 46689705 16.40 16.55 16.25 16.25 0.15 -0.91% 16.25 231 16.35 17 0.00
2019-06-24 2913 1091345 326 17802687 16.25 16.40 16.25 16.35 0.10 0.62% 16.30 103 16.35 22 0.00
2019-06-25 2913 3560529 397 57879108 16.35 16.35 16.20 16.25 0.10 -0.61% 16.20 30 16.25 47 0.00
2019-06-26 2913 1001690 350 16297468 16.30 16.35 16.20 16.30 0.05 0.31% 16.25 128 16.30 6 0.00
2019-06-27 2913 2299235 634 37221922 16.30 16.35 16.15 16.15 0.15 -0.92% 16.15 97 16.20 32 0.00
2019-06-28 2913 928697 273 14991609 16.20 16.20 16.10 16.15 0.00 0% 16.15 55 16.20 89 0.00
2019-07-01 2913 4716397 809 75580752 16.15 16.15 15.90 16.05 0.10 -0.62% 16.05 72 16.10 53 0.00
2019-07-02 2913 992969 269 15958754 16.05 16.15 16.00 16.10 0.05 0.31% 16.05 31 16.10 5 0.00
2019-07-03 2913 729220 216 11715020 16.15 16.15 16.00 16.05 0.05 -0.31% 16.05 71 16.10 68 0.00
2019-07-04 2913 650505 220 10483748 16.10 16.20 16.05 16.10 0.05 0.31% 16.10 47 16.15 24 0.00
2019-07-05 2913 854672 255 13824615 16.15 16.25 16.10 16.20 0.10 0.62% 16.15 120 16.20 23 0.00
2019-07-08 2913 431367 187 6966834 16.20 16.20 16.10 16.15 0.05 -0.31% 16.10 181 16.15 5 0.00
2019-07-09 2913 1461132 458 23720527 16.20 16.30 16.15 16.25 0.10 0.62% 16.20 32 16.25 116 0.00
2019-07-10 2913 1029311 396 16757879 16.30 16.35 16.20 16.25 0.00 0% 16.25 15 16.30 228 0.00
2019-07-11 2913 759634 253 12334553 16.30 16.30 16.15 16.20 0.05 -0.31% 16.20 39 16.25 65 0.00
2019-07-12 2913 984523 313 16024917 16.20 16.35 16.20 16.25 0.05 0.31% 16.25 19 16.30 83 0.00
2019-07-15 2913 564094 198 9145910 16.30 16.30 16.15 16.15 0.10 -0.62% 16.15 256 16.20 133 0.00
2019-07-16 2913 1385337 292 22370617 16.15 16.20 16.10 16.20 0.05 0.31% 16.20 72 16.25 37 0.00
2019-07-17 2913 6128153 1826 101190217 16.20 16.70 16.20 16.50 0.30 1.85% 16.50 6 16.55 155 0.00
2019-07-18 2913 1423801 412 23399451 16.50 16.55 16.40 16.40 0.10 -0.61% 16.40 32 16.45 148 0.00
2019-07-19 2913 1547063 448 25512679 16.55 16.55 16.45 16.45 0.05 0.3% 16.45 83 16.50 161 0.00
2019-07-22 2913 1318214 345 21704354 16.50 16.55 16.40 16.45 0.00 0% 16.45 10 16.50 263 0.00
2019-07-23 2913 900116 310 14790681 16.45 16.55 16.30 16.30 0.15 -0.91% 16.30 120 16.35 7 0.00
2019-07-24 2913 1037077 372 16975243 16.35 16.50 16.30 16.40 0.10 0.61% 16.40 5 16.45 94 0.00
2019-07-25 2913 543760 227 8902041 16.45 16.45 16.30 16.35 0.05 -0.3% 16.35 20 16.40 68 0.00
2019-07-26 2913 1224342 326 19934251 16.35 16.35 16.20 16.30 0.05 -0.31% 16.30 7 16.35 26 0.00
2019-07-29 2913 576558 180 9397762 16.30 16.35 16.25 16.30 0.00 0% 16.30 21 16.35 93 0.00
2019-07-30 2913 1304694 448 21261337 16.30 16.45 16.20 16.25 0.05 -0.31% 16.25 16 16.30 35 0.00
2019-07-31 2913 865241 436 14058250 16.25 16.30 16.20 16.25 0.00 0% 16.25 11 16.30 10 0.00
2019-08-01 2913 945014 292 15274919 16.20 16.25 16.10 16.15 0.10 -0.62% 16.15 69 16.20 35 0.00
2019-08-02 2913 2014725 626 32242724 16.10 16.15 15.85 16.00 0.15 -0.93% 16.00 84 16.05 78 0.00
2019-08-05 2913 1878866 512 29791315 16.00 16.00 15.75 15.85 0.15 -0.94% 15.85 111 15.90 20 0.00
2019-08-06 2913 1868282 611 29088994 15.70 15.70 15.45 15.70 0.15 -0.95% 15.70 87 15.75 4 0.00
2019-08-07 2913 1179082 524 18613587 15.75 15.90 15.70 15.70 0.00 0% 15.65 83 15.75 7 0.00
2019-08-08 2913 700549 301 11026240 15.80 15.85 15.65 15.85 0.15 0.96% 15.80 12 15.85 56 0.00
2019-08-12 2913 781227 339 12335076 15.85 15.90 15.70 15.80 0.05 -0.32% 15.80 20 15.85 22 0.00
2019-08-13 2913 1293211 395 20269182 15.70 15.75 15.55 15.70 0.10 -0.63% 15.70 25 15.75 66 0.00
2019-08-14 2913 6318958 407 103543740 15.75 15.80 15.65 15.65 0.05 -0.32% 15.65 126 15.70 1 0.00
2019-08-15 2913 865189 308 13399314 15.45 15.60 15.40 15.45 0.20 -1.28% 15.45 181 15.50 14 0.00
2019-08-16 2913 515765 185 8041753 15.50 15.70 15.50 15.60 0.15 0.97% 15.60 32 15.65 57 0.00
2019-08-19 2913 788129 214 12318347 15.70 15.70 15.60 15.65 0.05 0.32% 15.60 69 15.70 46 0.00
2019-08-20 2913 447747 126 7006355 15.65 15.70 15.60 15.65 0.00 0% 15.65 60 15.70 93 0.00
2019-08-21 2913 1069667 424 16702850 15.65 15.70 15.55 15.60 0.05 -0.32% 15.60 84 15.65 26 0.00
2019-08-22 2913 1001724 338 15701471 15.65 15.75 15.60 15.65 0.05 0.32% 15.65 45 15.70 10 0.00
2019-08-23 2913 911507 280 14095651 15.45 15.55 15.40 15.50 0.00 -0.96% 15.50 5 15.55 60 0.00
2019-08-26 2913 547577 201 8419629 15.45 15.45 15.35 15.40 0.10 -0.65% 15.40 52 15.45 46 0.00
2019-08-27 2913 1294560 296 19904986 15.45 15.55 15.30 15.30 0.10 -0.65% 15.30 52 15.45 22 0.00
2019-08-28 2913 254111 109 3913092 15.45 15.45 15.35 15.40 0.10 0.65% 15.35 60 15.40 42 0.00
2019-08-29 2913 252545 114 3901464 15.40 15.50 15.40 15.50 0.10 0.65% 15.45 14 15.50 72 0.00
2019-08-30 2913 710560 307 11017810 15.55 15.55 15.45 15.50 0.00 0% 15.50 84 15.55 1 0.00
2019-09-02 2913 572157 215 8901327 15.50 15.65 15.50 15.60 0.10 0.65% 15.55 43 15.60 15 0.00
2019-09-03 2913 1726078 618 27230877 15.60 15.90 15.60 15.85 0.25 1.6% 15.85 2 15.90 43 0.00
2019-09-04 2913 912101 385 14517538 15.95 16.00 15.85 15.95 0.10 0.63% 15.90 28 15.95 44 0.00
2019-09-05 2913 697464 299 11141575 15.90 16.10 15.90 15.90 0.05 -0.31% 15.90 17 15.95 19 0.00
2019-09-06 2913 415628 180 6612825 15.95 16.00 15.85 15.95 0.05 0.31% 15.90 14 15.95 61 0.00
2019-09-09 2913 1296742 396 20840372 16.00 16.15 16.00 16.10 0.15 0.94% 16.10 16 16.15 201 0.00
2019-09-10 2913 2722745 803 44237070 16.15 16.45 16.10 16.10 0.00 0% 16.10 38 16.15 7 0.00
2019-09-11 2913 951197 362 15286807 16.10 16.15 16.00 16.15 0.05 0.31% 16.10 5 16.15 46 0.00
2019-09-12 2913 1438547 377 23284475 16.15 16.25 16.15 16.25 0.10 0.62% 16.20 26 16.25 106 0.00
2019-09-16 2913 1039738 354 16903589 16.25 16.35 16.15 16.30 0.05 0.31% 16.25 28 16.30 202 0.00
2019-09-17 2913 890504 332 14502399 16.30 16.35 16.20 16.20 0.10 -0.61% 16.20 90 16.25 3 0.00
2019-09-18 2913 2210550 713 36060572 16.20 16.40 16.20 16.35 0.15 0.93% 16.35 66 16.40 217 0.00
2019-09-19 2913 1639656 564 26937307 16.40 16.50 16.35 16.45 0.10 0.61% 16.40 163 16.45 27 0.00
2019-09-20 2913 1802291 546 29741121 16.45 16.55 16.40 16.55 0.10 0.61% 16.50 28 16.55 248 0.00
2019-09-23 2913 11647262 583 193828764 16.55 16.65 16.50 16.65 0.10 0.6% 16.60 69 16.65 140 0.00
2019-09-24 2913 1560127 469 25886088 16.65 16.70 16.50 16.55 0.10 -0.6% 16.55 164 16.60 31 0.00
2019-09-25 2913 4472514 1674 75321239 16.60 17.00 16.60 16.80 0.25 1.51% 16.75 36 16.80 80 0.00
2019-09-26 2913 3196231 827 53944747 16.90 17.00 16.70 16.85 0.05 0.3% 16.85 8 16.90 268 0.00
2019-09-27 2913 2737875 816 45403494 16.90 16.95 16.35 16.35 0.50 -2.97% 16.30 90 16.35 78 0.00
2019-10-01 2913 1301543 384 21306632 16.45 16.50 16.30 16.35 0.00 0% 16.35 6 16.40 1 0.00
2019-10-02 2913 826800 296 13582692 16.30 16.55 16.30 16.45 0.10 0.61% 16.45 16 16.50 49 0.00
2019-10-03 2913 843765 274 13895420 16.45 16.55 16.35 16.50 0.05 0.3% 16.45 63 16.50 48 0.00
2019-10-04 2913 665457 259 10976700 16.50 16.55 16.45 16.50 0.00 0% 16.45 74 16.50 55 0.00
2019-10-07 2913 775318 304 12835488 16.45 16.65 16.45 16.60 0.10 0.61% 16.55 5 16.60 53 0.00
2019-10-08 2913 1079830 320 17841183 16.60 16.60 16.45 16.60 0.00 0% 16.55 9 16.60 143 0.00
2019-10-09 2913 1698402 418 28114279 16.60 16.70 16.40 16.40 0.20 -1.2% 16.40 89 16.50 33 0.00
2019-10-14 2913 1979128 578 32730649 16.50 16.60 16.45 16.60 0.20 1.22% 16.55 23 16.60 128 0.00
2019-10-15 2913 1923272 631 32032258 16.60 16.85 16.50 16.70 0.10 0.6% 16.70 9 16.75 45 0.00
2019-10-16 2913 6863988 1933 117434613 16.70 17.30 16.70 17.25 0.55 3.29% 17.20 45 17.25 272 0.00
2019-10-17 2913 3416908 1014 58565286 17.15 17.35 17.00 17.10 0.15 -0.87% 17.10 15 17.15 30 0.00
2019-10-18 2913 2181053 635 37001777 17.10 17.10 16.90 17.00 0.10 -0.58% 16.95 14 17.00 21 0.00
2019-10-21 2913 4502386 1386 77610997 17.00 17.45 16.90 17.25 0.25 1.47% 17.20 18 17.25 16 0.00
2019-10-22 2913 1954566 657 33618359 17.25 17.35 17.10 17.20 0.05 -0.29% 17.15 66 17.20 64 0.00
2019-10-23 2913 1531483 565 26143295 17.20 17.20 17.00 17.00 0.20 -1.16% 17.00 68 17.05 3 0.00
2019-10-24 2913 1127436 348 19211462 17.00 17.10 16.95 17.05 0.05 0.29% 17.05 16 17.10 70 0.00
2019-10-25 2913 835671 305 14189373 17.05 17.05 16.90 16.95 0.10 -0.59% 16.95 12 17.00 11 0.00
2019-10-28 2913 970295 345 16390389 16.95 17.00 16.85 16.85 0.10 -0.59% 16.85 21 16.90 2 0.00
2019-10-29 2913 1284074 403 21617677 16.85 16.95 16.75 16.80 0.05 -0.3% 16.80 9 16.85 41 0.00
2019-10-30 2913 714568 287 12018477 16.75 16.90 16.75 16.90 0.10 0.6% 16.85 7 16.90 3 0.00
2019-10-31 2913 836264 341 14149148 16.85 17.00 16.85 17.00 0.10 0.59% 16.95 4 17.00 26 0.00
2019-11-01 2913 529410 241 8973138 16.95 17.00 16.90 16.95 0.05 -0.29% 16.90 139 16.95 10 0.00
2019-11-04 2913 3018853 851 51891946 17.00 17.30 16.90 17.30 0.35 2.06% 17.25 72 17.30 186 0.00
2019-11-05 2913 1283738 433 22069796 17.30 17.30 17.10 17.10 0.20 -1.16% 17.10 81 17.15 35 0.00
2019-11-06 2913 2361508 804 39720741 17.10 17.10 16.60 16.60 0.50 -2.92% 16.60 163 16.65 1 0.00
2019-11-07 2913 6169818 268 108512825 16.60 16.75 16.60 16.70 0.10 0.6% 16.65 34 16.70 182 0.00
2019-11-08 2913 1011376 363 16854142 16.70 16.75 16.60 16.60 0.10 -0.6% 16.60 1 16.65 6 0.00
2019-11-11 2913 1451149 540 23772070 16.60 16.60 16.30 16.30 0.30 -1.81% 16.30 70 16.35 3 0.00
2019-11-12 2913 714282 310 11669238 16.30 16.40 16.30 16.40 0.10 0.61% 16.35 1 16.40 5 0.00
2019-11-13 2913 1038778 412 16842000 16.30 16.30 16.15 16.25 0.15 -0.91% 16.20 21 16.25 34 0.00
2019-11-14 2913 503140 228 8147038 16.15 16.25 16.15 16.20 0.05 -0.31% 16.15 83 16.20 2 0.00
2019-11-15 2913 555336 257 9002323 16.20 16.30 16.15 16.15 0.05 -0.31% 16.15 79 16.20 8 0.00
2019-11-18 2913 524255 261 8458743 16.15 16.25 16.00 16.25 0.10 0.62% 16.25 28 16.30 83 0.00
2019-11-19 2913 716594 402 11546304 16.25 16.25 16.00 16.10 0.15 -0.92% 16.10 10 16.15 13 0.00
2019-11-20 2913 659845 281 10667534 16.05 16.25 16.05 16.20 0.10 0.62% 16.20 49 16.25 23 0.00
2019-11-21 2913 492181 205 7967109 16.20 16.20 16.15 16.15 0.05 -0.31% 16.15 64 16.20 1 0.00
2019-11-22 2913 582768 228 9478747 16.20 16.30 16.15 16.20 0.05 0.31% 16.20 69 16.30 8 0.00
2019-11-25 2913 475566 222 7725253 16.15 16.30 16.15 16.30 0.10 0.62% 16.20 51 16.30 9 0.00
2019-11-26 2913 714623 234 11650287 16.35 16.40 16.25 16.25 0.05 -0.31% 16.25 34 16.35 15 0.00
2019-11-27 2913 578544 183 9403257 16.25 16.35 16.20 16.30 0.05 0.31% 16.25 17 16.30 12 0.00
2019-11-28 2913 364982 142 5945653 16.30 16.40 16.20 16.25 0.05 -0.31% 16.25 38 16.30 4 0.00
2019-11-29 2913 478204 269 7803510 16.35 16.40 16.25 16.35 0.10 0.62% 16.30 1 16.35 82 0.00
2019-12-02 2913 407640 222 6632857 16.35 16.35 16.20 16.30 0.05 -0.31% 16.25 3 16.30 16 0.00
2019-12-03 2913 477750 193 7754706 16.25 16.30 16.20 16.20 0.10 -0.61% 16.20 27 16.25 6 0.00
2019-12-04 2913 716220 385 11606949 16.20 16.30 16.15 16.30 0.10 0.62% 16.20 13 16.30 38 0.00
2019-12-05 2913 309971 171 5031164 16.25 16.30 16.20 16.30 0.00 0% 16.25 8 16.30 67 0.00
2019-12-06 2913 329954 167 5371152 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 20 16.30 3 0.00
2019-12-09 2913 581962 243 9479526 16.30 16.35 16.25 16.30 0.05 0.31% 16.30 7 16.35 194 0.00
2019-12-10 2913 349173 143 5676982 16.35 16.35 16.20 16.25 0.05 -0.31% 16.25 7 16.30 40 0.00
2019-12-11 2913 961181 328 15728982 16.25 16.45 16.25 16.45 0.20 1.23% 16.40 1 16.45 91 0.00
2019-12-12 2913 667007 248 10934157 16.45 16.45 16.30 16.40 0.05 -0.3% 16.35 2 16.40 91 0.00
2019-12-13 2913 922127 313 15033347 16.35 16.40 16.20 16.20 0.20 -1.22% 16.20 124 16.25 12 0.00
2019-12-16 2913 397732 237 6468344 16.20 16.30 16.20 16.25 0.05 0.31% 16.25 7 16.30 47 0.00
2019-12-17 2913 594528 342 9698861 16.25 16.35 16.25 16.35 0.10 0.62% 16.30 32 16.35 26 0.00
2019-12-18 2913 696711 383 11428544 16.35 16.45 16.30 16.45 0.10 0.61% 16.40 18 16.45 379 0.00
2019-12-19 2913 570672 216 9365589 16.45 16.45 16.35 16.40 0.05 -0.3% 16.35 12 16.40 57 0.00
2019-12-20 2913 1836567 346 29519222 16.40 16.45 16.00 16.00 0.40 -2.44% 15.95 7 16.00 47 0.00
2019-12-23 2913 598949 252 9693305 16.15 16.25 16.15 16.25 0.25 1.56% 16.20 6 16.25 28 0.00
2019-12-24 2913 350211 186 5672898 16.20 16.25 16.15 16.15 0.10 -0.62% 16.15 103 16.20 8 0.00
2019-12-25 2913 338349 164 5491426 16.20 16.30 16.15 16.25 0.10 0.62% 16.25 29 16.30 57 0.00
2019-12-26 2913 575122 194 9342848 16.25 16.30 16.20 16.20 0.05 -0.31% 16.20 104 16.30 182 0.00
2019-12-27 2913 949610 290 15497057 16.30 16.35 16.25 16.35 0.15 0.93% 16.35 28 16.40 171 0.00
2019-12-30 2913 569872 280 9342298 16.35 16.45 16.35 16.40 0.05 0.31% 16.40 5 16.45 249 0.00
2019-12-31 2913 817090 270 13433972 16.40 16.50 16.40 16.45 0.05 0.3% 16.45 3 16.50 259 0.00