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　16.40
0
0%		16.45
0.05
0.3%		 　16.25
-0.2
-1.22%		16.20
-0.05
-0.31%		16.20
0
0%		16.25
0.05
0.31%		16.35
0.1
0.62%		 　16.40
0.05
0.31%		16.30
-0.1
-0.61%		16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.20
-0.1
-0.61%		 　16.20
0
0%		 　　　　　　　　15.85
-0.35
-2.16%		15.85
0
0%		16.22
2 月 　15.70
-0.15
-0.95%		15.85
0.15
0.96%		15.85
0
0%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		 　15.80
0
0%		15.95
0.15
0.95%		15.90
-0.05
-0.31%		15.90
0
0%		15.90
0
0%		 　15.85
-0.05
-0.31%		15.75
-0.1
-0.63%		15.85
0.1
0.63%		15.85
0
0%		15.90
0.05
0.32%		 　15.75
-0.15
-0.94%		15.80
0.05
0.32%		15.80
0
0%		15.80
0
0%		 15.79
3 月　15.60
-0.2
-1.27%		15.60
0
0%		15.55
-0.05
-0.32%		15.60
0.05
0.32%		15.60
0
0%		 　15.20
-0.4
-2.56%		15.05
-0.15
-0.99%		15.10
0.05
0.33%		14.75
-0.35
-2.32%		13.95
-0.8
-5.42%		 　13.65
-0.3
-2.15%		12.85
-0.8
-5.86%		12.35
-0.5
-3.89%		11.30
-1.05
-8.5%		11.55
0.25
2.21%		 　11.25
-0.3
-2.6%		11.65
0.4
3.56%		12.25
0.6
5.15%		12.45
0.2
1.63%		12.45
0
0%		 　12.35
-0.1
-0.8%		12.65
0.3
2.43%		13.51
4 月12.90
0.25
1.98%		 　　　13.40
0.5
3.88%		13.60
0.2
1.49%		13.55
-0.05
-0.37%		13.20
-0.35
-2.58%		13.55
0.35
2.65%		 　13.25
-0.3
-2.21%		13.50
0.25
1.89%		13.50
0
0%		13.30
-0.2
-1.48%		13.30
0
0%		 　14.15
0.85
6.39%		13.55
-0.6
-4.24%		13.65
0.1
0.74%		13.60
-0.05
-0.37%		13.50
-0.1
-0.74%		 　13.85
0.35
2.59%		13.95
0.1
0.72%		14.05
0.1
0.72%		14.25
0.2
1.42%		 13.61
5 月　　　13.95
-0.3
-2.11%		14.15
0.2
1.43%		13.95
-0.2
-1.41%		 14.60
0.65
4.66%		 　14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		14.05
-0.25
-1.75%		14.15
0.1
0.71%		 　14.00
-0.15
-1.06%		14.20
0.2
1.43%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		 　14.25
0.1
0.71%		14.40
0.15
1.05%		14.75
0.35
2.43%		15.00
0.25
1.69%		14.90
-0.1
-0.67%		 14.39
6 月15.15
0.25
1.68%		15.20
0.05
0.33%		15.20
0
0%		15.30
0.1
0.66%		15.50
0.2
1.31%		 　15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.70
0.2
1.29%		15.50
-0.2
-1.27%		15.20
-0.3
-1.94%		 　15.35
0.15
0.99%		15.75
0.4
2.61%		15.80
0.05
0.32%		15.80
0
0%		15.50
-0.3
-1.9%		 　15.60
0.1
0.65%		15.70
0.1
0.64%		15.80
0.1
0.64%		 　　　15.85
0.05
0.32%		15.85
0
0%		 15.56
7 月15.95
0.1
0.63%		16.05
0.1
0.63%		15.85
-0.2
-1.25%		 　15.90
0.05
0.32%		16.20
0.3
1.89%		16.20
0
0%		16.05
-0.15
-0.93%		 　　16.75
0.7
4.36%		16.30
-0.45
-2.69%		16.55
0.25
1.53%		16.60
0.05
0.3%		16.45
-0.15
-0.9%		 　16.50
0.05
0.3%		16.60
0.1
0.61%		16.45
-0.15
-0.9%		16.55
0.1
0.61%		 　　16.30
-0.25
-1.51%		16.25
-0.05
-0.31%		16.45
0.2
1.23%		16.45
0
0%		16.65
0.2
1.22%		16.34
8 月 　16.55
-0.1
-0.6%		17.05
0.5
3.02%		16.80
-0.25
-1.47%		16.85
0.05
0.3%		16.85
0
0%		 　　16.90
0.05
0.3%		16.90
0
0%		17.00
0.1
0.59%		16.90
-0.1
-0.59%		 　17.00
0.1
0.59%		16.80
-0.2
-1.18%		16.70
-0.1
-0.6%		15.95
-0.75
-4.49%		16.20
0.25
1.57%		 　16.05
-0.15
-0.93%		16.30
0.25
1.56%		16.50
0.2
1.23%		16.55
0.05
0.3%		16.60
0.05
0.3%		 16.50
-0.1
-0.6%		16.63
9 月16.50
0
0%		16.60
0.1
0.61%		16.60
0
0%		16.60
0
0%		 　16.65
0.05
0.3%		 　16.95
0.3
1.8%		16.85
-0.1
-0.59%		 　16.85
0
0%		 16.90
0.05
0.3%		16.85
-0.05
-0.3%		16.90
0.05
0.3%		 　　16.85
-0.05
-0.3%		 16.50
-0.35
-2.08%		16.35
-0.15
-0.91%		 　　16.85
0.5
3.06%		16.85
0
0%		 16.78
10 月　　　　　17.55
0.7
4.15%		 17.80
0.25
1.42%		 　　17.55
-0.25
-1.4%		17.20
-0.35
-1.99%		17.25
0.05
0.29%		17.05
-0.2
-1.16%		16.85
-0.2
-1.17%		 　　16.85
0
0%		16.80
-0.05
-0.3%		16.60
-0.2
-1.19%		16.75
0.15
0.9%		 　16.65
-0.1
-0.6%		16.60
-0.05
-0.3%		16.60
0
0%		16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		 16.96
11 月　16.35
-0.1
-0.61%		16.60
0.25
1.53%		16.70
0.1
0.6%		16.75
0.05
0.3%		16.60
-0.15
-0.9%		 　16.80
0.2
1.2%		16.80
0
0%		17.15
0.35
2.08%		17.00
-0.15
-0.87%		16.85
-0.15
-0.88%		 　16.90
0.05
0.3%		 17.15
0.25
1.48%		17.05
-0.1
-0.58%		 　　17.00
-0.05
-0.29%		16.95
-0.05
-0.29%		17.00
0.05
0.29%		17.10
0.1
0.59%		17.40
0.3
1.75%		 　19.10
1.7
9.77%		 17.13
12 月18.10
-1
-5.24%		17.35
-0.75
-4.14%		 17.05
-0.3
-1.73%		 　17.00
-0.05
-0.29%		 　　16.85
-0.15
-0.88%		 　　　16.90
0.05
0.3%		 17.05
0.15
0.89%		 　17.20
0.15
0.88%		17.00
-0.2
-1.16%		 　17.60
0.6
3.53%		 　17.75
0.15
0.85%		17.80
0.05
0.28%		18.10
0.3
1.69%		　17.29

說明:最高漲幅:9.77%最低跌幅:-8.5% 最高價:19.10最低價:11.25平均價:15.8,灰色底表示週末,漲134天(30.2)元,跌120天(-25.7)元,平盤35天
10%=2,6%=2,5%=3,4%=9,3%=7,2%=20,1%=51,0%=75,-0%=1,-1%=1,-2%=3,-3%=4,-4%=6,-5%=19,-6%=24,-7%=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
2020-01-02 2913 583670 229 9598139 16.45 16.50 16.35 16.40 0.05 0% 16.40 41 16.45 22 0.00
2020-01-03 2913 599813 298 9852335 16.40 16.50 16.35 16.45 0.05 0.3% 16.40 41 16.45 4 0.00
2020-01-06 2913 457120 199 7450229 16.35 16.35 16.25 16.25 0.20 -1.22% 16.25 8 16.30 19 0.00
2020-01-07 2913 708422 264 11512906 16.25 16.30 16.20 16.20 0.05 -0.31% 16.20 17 16.25 2 0.00
2020-01-08 2913 763863 264 12330175 16.20 16.20 16.10 16.20 0.00 0% 16.15 145 16.20 108 0.00
2020-01-09 2913 498869 202 8093116 16.20 16.30 16.15 16.25 0.05 0.31% 16.25 3 16.30 86 0.00
2020-01-10 2913 542743 240 8840157 16.30 16.35 16.25 16.35 0.10 0.62% 16.30 5 16.35 198 0.00
2020-01-13 2913 582977 182 9533854 16.35 16.40 16.30 16.40 0.05 0.31% 16.35 3 16.40 79 0.00
2020-01-14 2913 759264 325 12428322 16.40 16.45 16.30 16.30 0.10 -0.61% 16.30 48 16.35 14 0.00
2020-01-15 2913 605780 304 9866461 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 1 16.35 25 0.00
2020-01-16 2913 540197 179 8798479 16.30 16.35 16.25 16.30 0.05 -0.31% 16.25 36 16.30 28 0.00
2020-01-17 2913 673636 222 10949795 16.30 16.30 16.20 16.20 0.10 -0.61% 16.20 185 16.25 5 0.00
2020-01-20 2913 914668 318 14864878 16.20 16.30 16.20 16.20 0.00 0% 16.20 193 16.25 44 0.00
2020-01-30 2913 2767861 662 44111490 16.05 16.10 15.80 15.85 0.35 -2.16% 15.80 153 15.85 20 0.00
2020-01-31 2913 842030 257 13379516 15.90 16.00 15.80 15.85 0.00 0% 15.85 76 15.90 8 0.00
2020-02-03 2913 2020677 601 31593449 15.75 15.75 15.55 15.70 0.15 -0.95% 15.70 104 15.75 2 0.00
2020-02-04 2913 433185 177 6845306 15.75 15.85 15.70 15.85 0.15 0.96% 15.80 44 15.85 26 0.00
2020-02-05 2913 489942 201 7747284 15.80 15.90 15.75 15.85 0.00 0% 15.80 24 15.90 65 0.00
2020-02-06 2913 474903 230 7525204 15.85 15.90 15.80 15.90 0.05 0.32% 15.85 28 15.90 69 0.00
2020-02-07 2913 393826 196 6213010 15.80 15.85 15.75 15.80 0.10 -0.63% 15.80 17 15.85 15 0.00
2020-02-10 2913 789243 222 12427873 15.70 15.85 15.65 15.80 0.00 0% 15.80 52 15.85 9 0.00
2020-02-11 2913 337776 211 5375830 15.85 16.00 15.85 15.95 0.15 0.95% 15.90 13 15.95 34 0.00
2020-02-12 2913 508045 256 8079894 15.85 16.00 15.85 15.90 0.05 -0.31% 15.90 15 15.95 3 0.00
2020-02-13 2913 764000 334 12149650 15.90 16.00 15.85 15.90 0.00 0% 15.85 58 15.90 4 0.00
2020-02-14 2913 524358 261 8325985 15.80 15.95 15.80 15.90 0.00 0% 15.90 65 15.95 18 0.00
2020-02-17 2913 229046 172 3627643 15.80 15.90 15.80 15.85 0.05 -0.31% 15.80 86 15.85 5 0.00
2020-02-18 2913 574913 233 9069774 15.80 15.85 15.75 15.75 0.10 -0.63% 15.75 42 15.80 34 0.00
2020-02-19 2913 737000 216 11740600 15.75 16.00 15.75 15.85 0.10 0.63% 15.85 92 15.90 1 0.00
2020-02-20 2913 309429 147 4905688 15.90 15.95 15.80 15.85 0.00 0% 15.85 1 15.90 32 0.00
2020-02-21 2913 544000 247 8633950 15.85 16.00 15.80 15.90 0.05 0.32% 15.85 106 15.90 30 0.00
2020-02-24 2913 489000 237 7744550 16.00 16.00 15.75 15.75 0.15 -0.94% 15.75 19 15.85 1 0.00
2020-02-25 2913 412780 188 6504024 15.65 15.85 15.65 15.80 0.05 0.32% 15.80 61 15.85 54 0.00
2020-02-26 2913 432000 143 6809100 15.80 15.80 15.70 15.80 0.00 0% 15.80 70 15.85 17 0.00
2020-02-27 2913 818309 428 12851434 15.80 15.80 15.60 15.80 0.00 0% 15.70 1 15.80 70 0.00
2020-03-02 2913 1433532 510 22273934 15.50 15.65 15.45 15.60 0.20 -1.27% 15.55 20 15.60 59 0.00
2020-03-03 2913 599000 255 9359400 15.65 15.70 15.55 15.60 0.00 0% 15.55 138 15.60 1 0.00
2020-03-04 2913 397324 229 6191229 15.60 15.65 15.50 15.55 0.05 -0.32% 15.55 99 15.60 31 0.00
2020-03-05 2913 1235224 619 19250910 15.55 15.70 15.55 15.60 0.05 0.32% 15.55 132 15.60 3 0.00
2020-03-06 2913 629000 350 9821550 15.60 15.70 15.55 15.60 0.00 0% 15.55 100 15.60 14 0.00
2020-03-09 2913 1566245 622 24123668 15.50 15.55 15.20 15.20 0.40 -2.56% 15.20 10 15.30 12 0.00
2020-03-10 2913 1268703 425 19012995 15.00 15.15 14.90 15.05 0.15 -0.99% 15.05 29 15.10 6 0.00
2020-03-11 2913 630506 248 9480140 15.05 15.20 14.95 15.10 0.05 0.33% 15.05 6 15.15 12 0.00
2020-03-12 2913 2190315 522 32472849 15.00 15.00 14.70 14.75 0.35 -2.32% 14.75 6 14.80 81 0.00
2020-03-13 2913 2507000 704 34428800 14.20 14.20 13.55 13.95 0.80 -5.42% 13.90 2 14.00 67 0.00
2020-03-16 2913 1000496 398 13663957 13.70 13.95 13.50 13.65 0.30 -2.15% 13.65 3 13.70 20 0.00
2020-03-17 2913 2305804 827 29525939 13.05 13.20 12.55 12.85 0.80 -5.86% 12.85 18 12.90 30 0.00
2020-03-18 2913 2029213 706 25396736 12.55 12.70 12.30 12.35 0.50 -3.89% 12.35 11 12.40 3 0.00
2020-03-19 2913 3819792 1007 43227551 12.00 12.05 11.15 11.30 1.05 -8.5% 11.20 75 11.30 1 0.00
2020-03-20 2913 1559075 629 17943491 11.30 11.75 11.15 11.55 0.25 2.21% 11.50 29 11.55 12 0.00
2020-03-23 2913 1385687 401 15288047 10.80 11.30 10.65 11.25 0.30 -2.6% 11.25 21 11.30 25 0.00
2020-03-24 2913 1250253 429 14541222 11.30 11.75 11.30 11.65 0.40 3.56% 11.65 42 11.75 16 0.00
2020-03-25 2913 1565309 713 19143510 12.20 12.45 11.95 12.25 0.60 5.15% 12.25 1 12.30 13 0.00
2020-03-26 2913 1223021 522 15059997 12.25 12.70 12.00 12.45 0.20 1.63% 12.40 22 12.45 24 0.00
2020-03-27 2913 935712 457 11625663 12.45 12.60 12.25 12.45 0.00 0% 12.40 10 12.45 4 0.00
2020-03-30 2913 544100 278 6651866 12.30 12.50 12.05 12.35 0.10 -0.8% 12.35 32 12.40 2 0.00
2020-03-31 2913 854684 350 10723166 12.35 12.65 12.35 12.65 0.30 2.43% 12.55 5 12.65 40 0.00
2020-04-01 2913 1173127 365 14993108 12.70 12.95 12.55 12.90 0.25 1.98% 12.85 25 12.90 2 0.00
2020-04-06 2913 2374607 740 31406990 13.20 13.50 13.00 13.40 0.50 3.88% 13.35 4 13.40 23 0.00
2020-04-07 2913 1211438 519 16394300 13.45 13.65 13.40 13.60 0.20 1.49% 13.55 4 13.60 43 0.00
2020-04-08 2913 560345 368 7551388 13.60 13.60 13.35 13.55 0.05 -0.37% 13.50 34 13.55 9 0.00
2020-04-09 2913 1594559 443 20982050 13.60 13.60 12.95 13.20 0.35 -2.58% 13.20 24 13.25 10 0.00
2020-04-10 2913 860647 294 11554592 13.20 13.60 13.20 13.55 0.35 2.65% 13.55 66 13.60 80 0.00
2020-04-13 2913 748582 255 10033048 13.50 13.60 13.25 13.25 0.30 -2.21% 13.25 84 13.30 2 0.00
2020-04-14 2913 556821 218 7482145 13.25 13.50 13.25 13.50 0.25 1.89% 13.45 1 13.50 36 0.00
2020-04-15 2913 637427 420 8627111 13.50 13.70 13.45 13.50 0.00 0% 13.50 6 13.55 3 0.00
2020-04-16 2913 602237 325 8046622 13.50 13.50 13.30 13.30 0.20 -1.48% 13.30 80 13.35 34 0.00
2020-04-17 2913 1130373 462 15236270 13.45 13.60 13.30 13.30 0.00 0% 13.30 54 13.40 12 0.00
2020-04-20 2913 2489521 980 34854160 13.40 14.50 13.35 14.15 0.85 6.39% 14.10 13 14.15 11 0.00
2020-04-21 2913 1474819 658 20056339 14.05 14.05 13.40 13.55 0.60 -4.24% 13.55 27 13.60 1 0.00
2020-04-22 2913 700051 279 9476845 13.35 13.70 13.35 13.65 0.10 0.74% 13.60 9 13.70 25 0.00
2020-04-23 2913 496443 211 6738876 13.85 13.85 13.45 13.60 0.05 -0.37% 13.60 1 13.65 6 0.00
2020-04-24 2913 406691 161 5518003 13.60 13.65 13.50 13.50 0.10 -0.74% 13.50 22 13.55 16 0.00
2020-04-27 2913 953692 424 13238507 13.60 14.10 13.60 13.85 0.35 2.59% 13.80 22 13.85 61 0.00
2020-04-28 2913 930384 249 12970330 13.85 14.00 13.85 13.95 0.10 0.72% 13.90 25 13.95 7 0.00
2020-04-29 2913 641904 307 9003603 14.20 14.20 13.95 14.05 0.10 0.72% 14.00 23 14.05 2 0.00
2020-04-30 2913 790108 346 11188823 14.10 14.25 14.05 14.25 0.20 1.42% 14.20 25 14.25 80 0.00
2020-05-04 2913 511066 214 7142460 14.05 14.05 13.80 13.95 0.30 -2.11% 13.95 9 14.00 2 0.00
2020-05-05 2913 474447 224 6659225 13.95 14.15 13.90 14.15 0.20 1.43% 14.10 2 14.15 57 0.00
2020-05-06 2913 395000 167 5564500 14.15 14.20 13.95 13.95 0.20 -1.41% 13.95 18 14.05 8 0.00
2020-05-08 2913 976917 383 14200144 14.50 14.70 14.25 14.60 0.20 4.66% 14.60 114 14.65 18 0.00
2020-05-11 2913 565166 196 8200994 14.65 14.70 14.45 14.50 0.10 -0.68% 14.50 20 14.55 23 0.00
2020-05-12 2913 528000 174 7628250 14.50 14.55 14.35 14.45 0.05 -0.34% 14.45 66 14.50 9 0.00
2020-05-13 2913 1133000 258 16241850 14.25 14.45 14.25 14.30 0.15 -1.04% 14.30 6 14.35 23 0.00
2020-05-14 2913 756000 315 10664750 14.30 14.30 14.00 14.05 0.25 -1.75% 14.05 40 14.15 31 0.00
2020-05-15 2913 669000 212 9401650 14.05 14.20 14.00 14.15 0.10 0.71% 14.10 12 14.15 1 0.00
2020-05-18 2913 451648 281 6347750 14.10 14.25 14.00 14.00 0.15 -1.06% 14.00 27 14.10 13 0.00
2020-05-19 2913 376000 177 5327950 14.10 14.25 14.10 14.20 0.20 1.43% 14.20 2 14.25 63 0.00
2020-05-20 2913 335000 203 4740300 14.20 14.25 14.05 14.15 0.05 -0.35% 14.15 17 14.20 5 0.00
2020-05-21 2913 299000 148 4242500 14.15 14.25 14.10 14.20 0.05 0.35% 14.20 43 14.25 33 0.00
2020-05-22 2913 425000 220 6034250 14.15 14.25 14.15 14.15 0.05 -0.35% 14.15 11 14.20 13 0.00
2020-05-25 2913 382000 174 5406150 14.20 14.30 14.00 14.25 0.10 0.71% 14.25 17 14.30 14 0.00
2020-05-26 2913 706833 350 10234244 14.35 14.65 14.35 14.40 0.15 1.05% 14.40 5 14.45 46 0.00
2020-05-27 2913 1397000 418 20401600 14.45 14.80 14.45 14.75 0.35 2.43% 14.75 56 14.80 103 0.00
2020-05-28 2913 2024000 665 30298700 14.80 15.15 14.70 15.00 0.25 1.69% 14.95 1 15.00 43 0.00
2020-05-29 2913 3231000 610 48318400 14.90 15.30 14.80 14.90 0.10 -0.67% 14.90 180 15.00 1 0.00
2020-06-01 2913 1139000 385 17167250 14.90 15.20 14.85 15.15 0.25 1.68% 15.10 7 15.15 56 0.00
2020-06-02 2913 887672 320 13534212 15.20 15.35 15.20 15.20 0.05 0.33% 15.20 53 15.25 69 0.00
2020-06-03 2913 802000 342 12161050 15.25 15.35 15.10 15.20 0.00 0% 15.15 20 15.20 92 0.00
2020-06-04 2913 878000 447 13391850 15.25 15.30 15.15 15.30 0.10 0.66% 15.25 70 15.30 27 0.00
2020-06-05 2913 1135000 441 17632700 15.15 15.80 15.15 15.50 0.20 1.31% 15.45 10 15.50 50 0.00
2020-06-08 2913 1022000 395 15800350 15.35 15.60 15.30 15.55 0.05 0.32% 15.50 1 15.55 30 0.00
2020-06-09 2913 636000 270 9850600 15.55 15.55 15.40 15.50 0.05 -0.32% 15.45 15 15.50 7 0.00
2020-06-10 2913 1775000 588 27900900 15.45 16.00 15.40 15.70 0.20 1.29% 15.70 29 15.80 63 0.00
2020-06-11 2913 1149000 385 17982800 15.70 15.85 15.40 15.50 0.20 -1.27% 15.45 9 15.50 48 0.00
2020-06-12 2913 2164000 447 32737900 14.95 15.25 14.95 15.20 0.30 -1.94% 15.20 5 15.25 42 0.00
2020-06-15 2913 730000 237 11174250 15.15 15.45 15.15 15.35 0.15 0.99% 15.30 32 15.35 33 0.00
2020-06-16 2913 986000 328 15339250 15.40 15.75 15.40 15.75 0.40 2.61% 15.70 2 15.75 51 0.00
2020-06-17 2913 423779 257 6660518 15.80 15.80 15.65 15.80 0.05 0.32% 15.80 6 15.85 59 0.00
2020-06-18 2913 1102602 324 17521096 15.80 16.05 15.70 15.80 0.00 0% 15.80 22 15.85 253 0.00
2020-06-19 2913 1243364 297 19404967 15.75 15.85 15.50 15.50 0.30 -1.9% 15.50 56 15.60 2 0.00
2020-06-22 2913 827756 347 12905660 15.50 15.70 15.50 15.60 0.10 0.65% 15.55 72 15.60 1 0.00
2020-06-23 2913 703061 271 10985245 15.60 15.70 15.55 15.70 0.10 0.64% 15.65 13 15.70 12 0.00
2020-06-24 2913 740680 253 11591119 15.70 15.80 15.55 15.80 0.10 0.64% 15.75 83 15.80 69 0.00
2020-06-29 2913 1096424 359 17304425 15.55 15.90 15.55 15.85 0.05 0.32% 15.80 6 15.85 3 0.00
2020-06-30 2913 2778462 735 44507286 15.90 16.20 15.85 15.85 0.00 0% 15.85 215 15.90 3 0.00
2020-07-01 2913 787331 243 12599239 15.95 16.10 15.95 15.95 0.10 0.63% 15.95 39 16.05 32 0.00
2020-07-02 2913 1621881 273 26005946 16.00 16.15 15.95 16.05 0.10 0.63% 16.00 58 16.10 191 0.00
2020-07-03 2913 1259870 332 20143435 16.10 16.15 15.85 15.85 0.20 -1.25% 15.85 15 15.90 3 0.00
2020-07-06 2913 1052121 319 16744846 15.85 16.00 15.85 15.90 0.05 0.32% 15.90 83 15.95 34 0.00
2020-07-07 2913 2774795 602 44522237 16.00 16.20 15.90 16.20 0.30 1.89% 16.15 13 16.20 209 0.00
2020-07-08 2913 1068121 397 17255081 16.25 16.25 16.05 16.20 0.00 0% 16.20 28 16.25 133 0.00
2020-07-09 2913 1519393 364 24436110 16.20 16.20 16.00 16.05 0.15 -0.93% 16.05 11 16.10 5 0.00
2020-07-13 2913 7267713 1869 119426793 15.90 16.80 15.90 16.75 0.85 4.36% 16.70 51 16.75 101 0.00
2020-07-14 2913 2987760 982 48804605 16.55 16.60 16.15 16.30 0.45 -2.69% 16.25 6 16.30 2 0.00
2020-07-15 2913 2890275 853 47793563 16.50 16.80 16.25 16.55 0.25 1.53% 16.50 26 16.55 13 0.00
2020-07-16 2913 3064633 804 50704038 16.55 16.65 16.35 16.60 0.05 0.3% 16.55 30 16.60 299 0.00
2020-07-17 2913 2815560 443 46631929 16.65 16.70 16.45 16.45 0.15 -0.9% 16.45 58 16.55 239 0.00
2020-07-20 2913 850012 217 13897093 16.50 16.50 16.20 16.50 0.05 0.3% 16.45 64 16.50 59 0.00
2020-07-21 2913 2699729 618 44822370 16.50 16.75 16.50 16.60 0.10 0.61% 16.60 36 16.65 31 0.00
2020-07-22 2913 1414004 358 23347453 16.60 16.70 16.45 16.45 0.15 -0.9% 16.45 28 16.50 5 0.00
2020-07-23 2913 595008 228 9814024 16.50 16.55 16.45 16.55 0.10 0.61% 16.50 24 16.55 8 0.00
2020-07-27 2913 1265678 324 20547727 16.20 16.30 16.15 16.30 0.05 -1.51% 16.25 27 16.30 55 0.00
2020-07-28 2913 1626338 498 26495750 16.35 16.40 16.20 16.25 0.05 -0.31% 16.25 38 16.30 10 0.00
2020-07-29 2913 2020144 543 33265199 16.20 16.60 16.20 16.45 0.20 1.23% 16.45 49 16.50 32 0.00
2020-07-30 2913 1673069 390 27514268 16.55 16.55 16.35 16.45 0.00 0% 16.45 35 16.50 2 0.00
2020-07-31 2913 2842201 726 47223114 16.40 16.75 16.40 16.65 0.20 1.22% 16.60 84 16.65 7 0.00
2020-08-03 2913 1336087 339 22168976 16.60 16.65 16.55 16.55 0.10 -0.6% 16.55 109 16.60 1 0.00
2020-08-04 2913 6127297 1437 103778964 16.60 17.10 16.55 17.05 0.50 3.02% 17.05 42 17.10 354 0.00
2020-08-05 2913 1913875 574 32278651 17.10 17.10 16.70 16.80 0.25 -1.47% 16.80 2 16.85 21 0.00
2020-08-06 2913 1557974 534 26227953 16.90 17.00 16.70 16.85 0.05 0.3% 16.85 103 16.90 1 0.00
2020-08-07 2913 1001889 317 16848381 16.90 16.95 16.75 16.85 0.00 0% 16.80 62 16.85 49 0.00
2020-08-11 2913 780804 296 13189340 16.90 16.95 16.85 16.90 0.05 0.3% 16.90 6 16.95 252 0.00
2020-08-12 2913 1836929 440 31105297 16.80 17.05 16.80 16.90 0.00 0% 16.90 68 16.95 76 0.00
2020-08-13 2913 2253770 453 38225352 16.90 17.00 16.90 17.00 0.10 0.59% 17.00 7 17.05 306 0.00
2020-08-14 2913 1593678 308 26938177 17.00 17.05 16.65 16.90 0.10 -0.59% 16.85 5 16.90 14 0.00
2020-08-17 2913 2018979 404 34168676 16.85 17.00 16.85 17.00 0.10 0.59% 16.95 36 17.00 346 0.00
2020-08-18 2913 1250177 288 21069466 17.00 17.00 16.75 16.80 0.20 -1.18% 16.80 63 16.85 19 0.00
2020-08-19 2913 1049037 414 17617556 16.85 16.90 16.70 16.70 0.10 -0.6% 16.70 60 16.75 2 0.00
2020-08-20 2913 3438802 975 54925683 16.70 16.70 15.50 15.95 0.75 -4.49% 15.95 21 16.00 37 0.00
2020-08-21 2913 834214 388 13463400 16.05 16.25 16.05 16.20 0.25 1.57% 16.20 37 16.25 12 0.00
2020-08-24 2913 736118 296 11819071 16.15 16.20 16.00 16.05 0.15 -0.93% 16.05 28 16.10 1 0.00
2020-08-25 2913 981703 255 15898529 16.15 16.35 16.05 16.30 0.25 1.56% 16.25 70 16.30 10 0.00
2020-08-26 2913 1459631 350 24066088 16.30 16.60 16.30 16.50 0.20 1.23% 16.50 59 16.55 50 0.00
2020-08-27 2913 1282817 252 21160375 16.50 16.60 16.40 16.55 0.05 0.3% 16.55 34 16.60 57 0.00
2020-08-28 2913 1636544 350 27203173 16.55 16.80 16.50 16.60 0.05 0.3% 16.60 93 16.65 26 0.00
2020-08-31 2913 1144282 272 18911984 16.65 16.65 16.45 16.50 0.10 -0.6% 16.45 196 16.55 3 0.00
2020-09-01 2913 704851 165 11610349 16.50 16.50 16.40 16.50 0.00 0% 16.45 36 16.50 17 0.00
2020-09-02 2913 736031 180 12175106 16.50 16.60 16.50 16.60 0.10 0.61% 16.60 13 16.65 35 0.00
2020-09-03 2913 1123424 334 18712011 16.65 16.80 16.50 16.60 0.00 0% 16.60 19 16.65 10 0.00
2020-09-04 2913 952596 253 15776082 16.30 16.70 16.30 16.60 0.00 0% 16.60 32 16.65 108 0.00
2020-09-07 2913 745188 237 12380310 16.50 16.70 16.50 16.65 0.05 0.3% 16.60 116 16.65 2 0.00
2020-09-10 2913 1849842 343 31212921 16.90 16.95 16.80 16.95 0.10 1.8% 16.90 31 16.95 131 0.00
2020-09-11 2913 1111971 282 18755657 16.85 16.95 16.85 16.85 0.10 -0.59% 16.85 61 16.90 117 0.00
2020-09-14 2913 556897 208 9384318 16.85 16.90 16.80 16.85 0.00 0% 16.85 24 16.90 166 0.00
2020-09-16 2913 771792 236 12992847 16.85 16.90 16.80 16.90 0.05 0.3% 16.85 21 16.90 234 0.00
2020-09-17 2913 601283 140 10128035 16.85 16.90 16.80 16.85 0.05 -0.3% 16.85 164 16.90 417 0.00
2020-09-18 2913 1039759 313 17572294 16.85 16.95 16.85 16.90 0.05 0.3% 16.90 43 16.95 244 0.00
2020-09-22 2913 967571 247 16219806 16.80 16.85 16.65 16.85 0.00 -0.3% 16.80 19 16.85 29 0.00
2020-09-24 2913 1450073 455 23920243 16.75 16.75 16.25 16.50 0.35 -2.08% 16.50 31 16.55 8 0.00
2020-09-25 2913 1373707 288 22436471 16.50 16.60 16.20 16.35 0.15 -0.91% 16.25 5 16.35 18 0.00
2020-09-29 2913 878952 283 14687536 16.55 16.85 16.55 16.85 0.40 3.06% 16.80 20 16.85 38 0.00
2020-09-30 2913 292634 123 4916613 16.80 16.90 16.70 16.85 0.00 0% 16.80 5 16.85 80 0.00
2020-10-06 2913 2529792 998 44464755 17.65 17.75 17.40 17.55 0.00 4.15% 17.50 10 17.55 91 0.00
2020-10-08 2913 2990855 956 53443070 17.95 18.05 17.65 17.80 0.20 1.42% 17.75 1 17.80 15 0.00
2020-10-12 2913 1535000 562 27141600 17.90 18.00 17.45 17.55 0.25 -1.4% 17.55 59 17.60 12 0.00
2020-10-13 2913 2014097 630 34633054 17.45 17.50 17.05 17.20 0.35 -1.99% 17.15 64 17.20 13 0.00
2020-10-14 2913 645806 271 11162669 17.20 17.40 17.15 17.25 0.05 0.29% 17.25 68 17.30 22 0.00
2020-10-15 2913 948081 415 16214516 17.40 17.40 16.95 17.05 0.20 -1.16% 17.05 14 17.10 17 0.00
2020-10-16 2913 848156 340 14326556 17.00 17.00 16.80 16.85 0.20 -1.17% 16.85 15 16.90 9 0.00
2020-10-20 2913 665364 294 11216793 17.00 17.00 16.75 16.85 0.15 0% 16.85 10 16.95 19 0.00
2020-10-21 2913 946178 502 15886166 16.90 16.95 16.70 16.80 0.05 -0.3% 16.80 13 16.85 13 0.00
2020-10-22 2913 853737 347 14199492 16.80 16.80 16.55 16.60 0.20 -1.19% 16.60 55 16.70 9 0.00
2020-10-23 2913 526626 279 8798260 16.65 16.80 16.60 16.75 0.15 0.9% 16.75 3 16.80 21 0.00
2020-10-26 2913 851308 337 14137196 16.75 16.80 16.45 16.65 0.10 -0.6% 16.60 39 16.65 6 0.00
2020-10-27 2913 476820 227 7939685 16.65 16.75 16.55 16.60 0.05 -0.3% 16.60 78 16.65 7 0.00
2020-10-28 2913 461895 210 7654668 16.60 16.65 16.55 16.60 0.00 0% 16.55 68 16.60 29 0.00
2020-10-29 2913 562454 182 9283117 16.50 16.60 16.40 16.50 0.10 -0.6% 16.50 84 16.55 14 0.00
2020-10-30 2913 1394376 404 23005444 16.50 16.60 16.40 16.45 0.05 -0.3% 16.45 14 16.55 35 0.00
2020-11-02 2913 488345 199 8004163 16.45 16.50 16.35 16.35 0.10 -0.61% 16.35 35 16.40 12 0.00
2020-11-03 2913 668375 210 11061881 16.40 16.60 16.40 16.60 0.25 1.53% 16.60 7 16.65 10 0.00
2020-11-04 2913 431453 167 7167143 16.65 16.70 16.50 16.70 0.10 0.6% 16.65 13 16.70 42 0.00
2020-11-05 2913 1133840 354 18986345 16.70 16.85 16.60 16.75 0.05 0.3% 16.75 10 16.80 24 0.00
2020-11-06 2913 285784 164 4752357 16.70 16.70 16.60 16.60 0.15 -0.9% 16.60 36 16.65 13 0.00
2020-11-09 2913 644013 252 10774499 16.65 16.85 16.60 16.80 0.20 1.2% 16.75 80 16.80 5 0.00
2020-11-10 2913 852379 281 14328751 16.80 16.90 16.75 16.80 0.00 0% 16.80 25 16.85 38 0.00
2020-11-11 2913 1738215 638 29572278 16.80 17.20 16.75 17.15 0.35 2.08% 17.10 66 17.15 17 0.00
2020-11-12 2913 699222 289 11941851 17.20 17.25 16.95 17.00 0.15 -0.87% 17.00 14 17.05 31 0.00
2020-11-13 2913 490102 177 8278882 17.05 17.05 16.85 16.85 0.15 -0.88% 16.85 53 16.90 4 0.00
2020-11-16 2913 516572 252 8723639 16.90 16.95 16.80 16.90 0.05 0.3% 16.85 1 16.90 21 0.00
2020-11-18 2913 2037094 451 34636056 16.90 17.30 16.80 17.15 0.25 1.48% 17.10 22 17.15 76 0.00
2020-11-19 2913 705018 228 12038883 17.15 17.15 17.00 17.05 0.10 -0.58% 17.05 54 17.15 98 0.00
2020-11-23 2913 652188 277 11115287 17.05 17.10 17.00 17.00 0.00 -0.29% 17.00 47 17.05 7 0.00
2020-11-24 2913 684831 196 11615355 17.05 17.05 16.90 16.95 0.05 -0.29% 16.90 89 16.95 1 0.00
2020-11-25 2913 653604 253 11099949 16.95 17.05 16.95 17.00 0.05 0.29% 16.95 119 17.00 24 0.00
2020-11-26 2913 560409 291 9567831 17.00 17.15 17.00 17.10 0.10 0.59% 17.05 97 17.10 21 0.00
2020-11-27 2913 1491577 512 25707939 17.10 17.50 16.95 17.40 0.30 1.75% 17.35 16 17.40 29 0.00
2020-11-30 2913 55225895 9778 1038103239 17.65 19.10 17.60 19.10 1.70 9.77% 19.05 98 19.10 28 0.00
2020-12-01 2913 20596434 6509 383909137 19.10 19.25 18.10 18.10 1.00 -5.24% 18.05 120 18.10 474 0.00
2020-12-02 2913 9554214 3171 166960840 18.00 18.00 17.20 17.35 0.75 -4.14% 17.35 66 17.40 22 0.00
2020-12-04 2913 4028988 1377 68714504 17.40 17.40 16.95 17.05 0.15 -1.73% 17.00 216 17.05 6 0.00
2020-12-07 2913 3402343 892 57826137 17.15 17.20 16.90 17.00 0.05 -0.29% 17.00 103 17.05 43 0.00
2020-12-11 2913 1770159 595 29948522 17.15 17.20 16.85 16.85 0.25 -0.88% 16.85 71 16.90 31 0.00
2020-12-16 2913 1268009 568 21420336 16.80 17.05 16.80 16.90 0.10 0.3% 16.90 4 16.95 68 0.00
2020-12-18 2913 1164281 445 19916840 17.15 17.20 17.00 17.05 0.10 0.89% 17.05 20 17.10 5 0.00
2020-12-21 2913 1185992 444 20350636 17.15 17.30 17.00 17.20 0.15 0.88% 17.20 14 17.25 53 0.00
2020-12-22 2913 1565690 545 26864289 17.30 17.35 16.95 17.00 0.20 -1.16% 17.00 36 17.05 6 0.00
2020-12-25 2913 8017668 2324 142855329 17.35 18.15 17.35 17.60 0.45 3.53% 17.60 60 17.65 4 0.00
2020-12-28 2913 3582667 1092 63869322 17.85 17.95 17.70 17.75 0.15 0.85% 17.70 134 17.75 3 0.00
2020-12-29 2913 1706101 649 30449813 17.90 17.95 17.75 17.80 0.05 0.28% 17.75 115 17.80 46 0.00
2020-12-30 2913 4924382 1780 89639005 17.95 18.50 17.95 18.10 0.30 1.69% 18.10 118 18.20 103 0.00