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　　20.05
0
0%		20.15
0.1
0.5%		20.35
0.2
0.99%		20.65
0.3
1.47%		20.60
-0.05
-0.24%		 　20.80
0.2
0.97%		21.15
0.35
1.68%		21.55
0.4
1.89%		21.00
-0.55
-2.55%		21.00
0
0%		 　20.85
-0.15
-0.71%		20.90
0.05
0.24%		21.10
0.2
0.96%		21.05
-0.05
-0.24%		21.00
-0.05
-0.24%		 　21.05
0.05
0.24%		21.50
0.45
2.14%		21.10
-0.4
-1.86%		 21.04
2 月　　　　　　21.70
0.6
2.84%		21.65
-0.05
-0.23%		21.75
0.1
0.46%		21.75
0
0%		21.65
-0.1
-0.46%		 　21.05
-0.6
-2.77%		21.30
0.25
1.19%		21.65
0.35
1.64%		21.75
0.1
0.46%		21.70
-0.05
-0.23%		 　21.65
-0.05
-0.23%		21.45
-0.2
-0.92%		21.75
0.3
1.4%		21.20
-0.55
-2.53%		21.40
0.2
0.94%		 21.51
3 月21.45
0.05
0.23%		21.20
-0.25
-1.17%		21.20
0
0%		 　　19.35
-1.85
-8.73%		19.00
-0.35
-1.81%		19.05
0.05
0.26%		19.30
0.25
1.31%		19.25
-0.05
-0.26%		 　19.20
-0.05
-0.26%		18.90
-0.3
-1.56%		19.05
0.15
0.79%		19.50
0.45
2.36%		19.50
0
0%		 　19.50
0
0%		19.65
0.15
0.77%		19.70
0.05
0.25%		19.65
-0.05
-0.25%		19.50
-0.15
-0.76%		 　19.60
0.1
0.51%		19.50
-0.1
-0.51%		19.80
0.3
1.54%		19.60
-0.2
-1.01%		19.62
4 月19.60
0
0%		 　　　20.20
0.6
3.06%		19.85
-0.35
-1.73%		19.90
0.05
0.25%		 　19.85
-0.05
-0.25%		19.65
-0.2
-1.01%		19.75
0.1
0.51%		19.60
-0.15
-0.76%		19.60
0
0%		 　19.60
0
0%		20.85
1.25
6.38%		20.70
-0.15
-0.72%		20.40
-0.3
-1.45%		20.50
0.1
0.49%		 　19.75
-0.75
-3.66%		19.70
-0.05
-0.25%		19.30
-0.4
-2.03%		19.35
0.05
0.26%		19.10
-0.25
-1.29%		 19.79
5 月　　19.10
0
0%		19.00
-0.1
-0.52%		19.20
0.2
1.05%		19.00
-0.2
-1.04%		 　18.05
-0.95
-5%		18.60
0.55
3.05%		18.15
-0.45
-2.42%		17.85
-0.3
-1.65%		18.05
0.2
1.12%		 　18.30
0.25
1.39%		18.45
0.15
0.82%		18.45
0
0%		18.20
-0.25
-1.36%		18.35
0.15
0.82%		 　18.45
0.1
0.54%		18.25
-0.2
-1.08%		18.65
0.4
2.19%		18.50
-0.15
-0.8%		18.60
0.1
0.54%		 　18.85
0.25
1.34%		18.95
0.1
0.53%		18.51
6 月18.90
-0.05
-0.26%		18.85
-0.05
-0.26%		 　　19.20
0.35
1.86%		19.00
-0.2
-1.04%		19.25
0.25
1.32%		19.40
0.15
0.78%		19.30
-0.1
-0.52%		 　18.75
-0.55
-2.85%		19.00
0.25
1.33%		19.45
0.45
2.37%		19.20
-0.25
-1.29%		19.25
0.05
0.26%		 　18.70
-0.55
-2.86%		19.25
0.55
2.94%		18.85
-0.4
-2.08%		19.20
0.35
1.86%		19.30
0.1
0.52%		 　19.50
0.2
1.04%		19.50
0
0%		19.65
0.15
0.77%		19.35
-0.3
-1.53%		 19.15
7 月18.95
-0.4
-2.07%		 　19.00
0.05
0.26%		19.25
0.25
1.32%		19.05
-0.2
-1.04%		19.30
0.25
1.31%		19.20
-0.1
-0.52%		 　19.00
-0.2
-1.04%		18.65
-0.35
-1.84%		18.80
0.15
0.8%		18.75
-0.05
-0.27%		18.70
-0.05
-0.27%		 　18.95
0.25
1.34%		19.05
0.1
0.53%		19.00
-0.05
-0.26%		18.95
-0.05
-0.26%		18.70
-0.25
-1.32%		 　18.95
0.25
1.34%		19.25
0.3
1.58%		19.05
-0.2
-1.04%		19.00
-0.05
-0.26%		19.10
0.1
0.53%		 19
8 月19.20
0.1
0.52%		19.00
-0.2
-1.04%		18.85
-0.15
-0.79%		18.70
-0.15
-0.8%		18.85
0.15
0.8%		 　18.90
0.05
0.27%		18.85
-0.05
-0.26%		18.95
0.1
0.53%		18.95
0
0%		19.05
0.1
0.53%		 　19.10
0.05
0.26%		19.15
0.05
0.26%		19.15
0
0%		19.15
0
0%		19.20
0.05
0.26%		 　19.15
-0.05
-0.26%		19.20
0.05
0.26%		19.20
0
0%		19.95
0.75
3.91%		19.80
-0.15
-0.75%		 　19.45
-0.35
-1.77%		19.50
0.05
0.26%		19.95
0.45
2.31%		19.18
9 月19.85
-0.1
-0.5%		19.95
0.1
0.5%		 　20.20
0.25
1.25%		20.35
0.15
0.74%		20.15
-0.2
-0.98%		20.35
0.2
0.99%		 　　20.65
0.3
1.47%		20.65
0
0%		20.75
0.1
0.48%		20.80
0.05
0.24%		20.60
-0.2
-0.96%		 　20.80
0.2
0.97%		20.85
0.05
0.24%		20.85
0
0%		20.95
0.1
0.48%		20.85
-0.1
-0.48%		 　20.70
-0.15
-0.72%		21.00
0.3
1.45%		20.75
-0.25
-1.19%		20.85
0.1
0.48%		20.90
0.05
0.24%		 20.63
10 月　　21.10
0.2
0.96%		20.90
-0.2
-0.95%		20.50
-0.4
-1.91%		20.55
0.05
0.24%		20.75
0.2
0.97%		 　　20.50
-0.25
-1.2%		20.50
0
0%		20.40
-0.1
-0.49%		20.80
0.4
1.96%		 　20.90
0.1
0.48%		20.85
-0.05
-0.24%		20.30
-0.55
-2.64%		20.45
0.15
0.74%		20.25
-0.2
-0.98%		 　20.55
0.3
1.48%		20.35
-0.2
-0.97%		20.35
0
0%		20.75
0.4
1.97%		20.60
-0.15
-0.72%		 20.55
-0.05
-0.24%		20.6
11 月20.55
0
0%		21.10
0.55
2.68%		21.60
0.5
2.37%		22.60
1
4.63%		 　22.40
-0.2
-0.88%		22.50
0.1
0.45%		22.25
-0.25
-1.11%		23.15
0.9
4.04%		23.50
0.35
1.51%		 　23.90
0.4
1.7%		22.90
-1
-4.18%		22.90
0
0%		22.95
0.05
0.22%		22.95
0
0%		 　22.20
-0.75
-3.27%		22.20
0
0%		22.25
0.05
0.23%		22.45
0.2
0.9%		22.30
-0.15
-0.67%		 　23.00
0.7
3.14%		22.85
-0.15
-0.65%		22.60
-0.25
-1.09%		 22.58
12 月23.10
0.5
2.21%		22.90
-0.2
-0.87%		 　23.00
0.1
0.44%		23.50
0.5
2.17%		23.75
0.25
1.06%		22.80
-0.95
-4%		22.80
0
0%		 　23.00
0.2
0.88%		15.35
-7.65
-33.26%		22.90
7.55
49.19%		22.75
-0.15
-0.66%		22.25
-0.5
-2.2%		 20.90
-1.35
-6.07%		22.15
1.25
5.98%		21.70
-0.45
-2.03%		21.75
0.05
0.23%		21.70
-0.05
-0.23%		21.45
-0.25
-1.15%		 　21.75
0.3
1.4%		21.85
0.1
0.46%		21.50
-0.35
-1.6%		21.20
-0.3
-1.4%		21.25
0.05
0.24%		　22

說明:最高漲幅:49.19%最低跌幅:-33.26% 最高價:23.90最低價:15.35平均價:20.3,灰色底表示週末,漲157天(46.05)元,跌124天(-44.4)元,平盤29天
49%=1,6%=2,5%=1,4%=2,3%=13,2%=22,1%=71,0%=74,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=11,-6%=18,-7%=32,-8%=52,

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
2022-01-03 2913 785757 357 15816127 20.40 20.45 20.00 20.05 0.25 0% 20.00 74 20.05 18 1002.50
2022-01-04 2913 1294930 465 26096373 20.10 20.30 20.05 20.15 0.10 0.5% 20.15 5 20.20 1 1007.50
2022-01-05 2913 1222440 547 24854873 20.20 20.45 20.15 20.35 0.20 0.99% 20.30 65 20.35 5 1017.50
2022-01-06 2913 3058584 1118 63092686 20.35 20.80 20.30 20.65 0.30 1.47% 20.60 146 20.65 7 1032.50
2022-01-07 2913 2399920 717 49550679 20.65 20.80 20.55 20.60 0.05 -0.24% 20.60 85 20.65 1 1030.00
2022-01-10 2913 1606251 711 33353947 20.60 20.90 20.50 20.80 0.20 0.97% 20.75 8 20.80 38 1040.00
2022-01-11 2913 4240710 1658 89603113 20.85 21.35 20.80 21.15 0.35 1.68% 21.10 64 21.15 11 1057.50
2022-01-12 2913 6166941 2139 132543244 21.30 21.65 21.20 21.55 0.40 1.89% 21.50 46 21.55 166 1077.50
2022-01-13 2913 3134986 1556 66703839 21.55 21.75 20.95 21.00 0.55 -2.55% 21.00 27 21.05 27 1050.00
2022-01-14 2913 2289977 1170 48451829 21.15 21.40 20.95 21.00 0.00 0% 21.00 75 21.05 12 1050.00
2022-01-17 2913 1291157 603 26913430 21.20 21.20 20.70 20.85 0.15 -0.71% 20.85 3 20.90 11 1042.50
2022-01-18 2913 1475682 494 30756669 20.85 20.95 20.75 20.90 0.05 0.24% 20.85 7 20.90 20 1045.00
2022-01-19 2913 1123081 706 23619334 20.85 21.25 20.80 21.10 0.20 0.96% 21.05 50 21.10 31 1055.00
2022-01-20 2913 695012 390 14600847 21.20 21.20 20.90 21.05 0.05 -0.24% 21.00 7 21.05 4 1052.50
2022-01-21 2913 1613371 587 33756482 21.00 21.10 20.75 21.00 0.05 -0.24% 20.90 29 21.05 32 1050.00
2022-01-24 2913 2053284 821 42948128 20.90 21.15 20.60 21.05 0.05 0.24% 21.00 51 21.05 11 1052.50
2022-01-25 2913 4889901 1782 104544831 21.05 21.80 20.80 21.50 0.45 2.14% 21.45 26 21.50 6 1075.00
2022-01-26 2913 4968988 1783 106275670 21.50 21.85 21.10 21.10 0.40 -1.86% 21.10 24 21.15 15 1055.00
2022-02-07 2913 3843997 1513 82795907 21.15 21.80 20.90 21.70 0.60 2.84% 21.65 66 21.70 195 1085.00
2022-02-08 2913 2584104 1004 56257666 21.75 22.00 21.60 21.65 0.05 -0.23% 21.65 6 21.70 10 1082.50
2022-02-09 2913 1525093 584 33115600 21.75 21.85 21.55 21.75 0.10 0.46% 21.70 28 21.75 179 1087.50
2022-02-10 2913 1341397 528 29072672 21.75 21.80 21.60 21.75 0.00 0% 21.70 12 21.75 143 1087.50
2022-02-11 2913 1426949 520 30925919 21.70 21.85 21.60 21.65 0.10 -0.46% 21.65 56 21.70 60 1082.50
2022-02-14 2913 2871057 799 60903238 21.60 21.60 21.05 21.05 0.60 -2.77% 21.05 164 21.10 44 1052.50
2022-02-15 2913 1969595 618 42056409 21.25 21.45 21.15 21.30 0.25 1.19% 21.30 36 21.35 7 1065.00
2022-02-16 2913 2829061 1248 61169541 21.35 21.80 21.35 21.65 0.35 1.64% 21.65 47 21.70 42 1082.50
2022-02-17 2913 2493008 1354 54216992 21.65 21.90 21.60 21.75 0.10 0.46% 21.70 31 21.75 71 1087.50
2022-02-18 2913 1986310 1203 43113825 21.70 21.90 21.55 21.70 0.05 -0.23% 21.70 30 21.75 22 1085.00
2022-02-21 2913 3051456 2020 66607253 21.80 22.00 21.65 21.65 0.05 -0.23% 21.65 49 21.70 47 1082.50
2022-02-22 2913 2009171 916 43012967 21.60 21.85 21.25 21.45 0.20 -0.92% 21.45 3 21.50 58 1072.50
2022-02-23 2913 1165282 602 25113616 21.40 21.75 21.35 21.75 0.30 1.4% 21.70 23 21.75 49 1087.50
2022-02-24 2913 2201084 1256 46995405 21.65 21.65 21.05 21.20 0.55 -2.53% 21.20 3 21.25 4 1060.00
2022-02-25 2913 1637069 513 35091137 21.35 21.65 21.20 21.40 0.20 0.94% 21.40 16 21.50 31 1070.00
2022-03-01 2913 1222092 436 26393670 21.35 21.70 21.35 21.45 0.05 0.23% 21.40 33 21.45 2 1072.50
2022-03-02 2913 893000 371 18988350 21.35 21.60 21.15 21.20 0.25 -1.17% 21.20 30 21.25 13 1060.00
2022-03-03 2913 935000 297 19814250 21.25 21.35 21.10 21.20 0.00 0% 21.20 5 21.25 40 1060.00
2022-03-07 2913 3414291 1622 66763093 20.00 20.00 19.25 19.35 1.00 -8.73% 19.30 74 19.35 9 0.00
2022-03-08 2913 2219755 1242 42345203 19.10 19.40 18.80 19.00 0.35 -1.81% 19.00 13 19.05 12 0.00
2022-03-09 2913 2275378 1129 43092218 19.05 19.20 18.80 19.05 0.05 0.26% 19.05 5 19.10 14 0.00
2022-03-10 2913 1043006 596 20106656 19.20 19.40 19.15 19.30 0.25 1.31% 19.25 132 19.30 7 0.00
2022-03-11 2913 1182000 402 22641500 19.35 19.35 19.00 19.25 0.05 -0.26% 19.20 5 19.25 2 0.00
2022-03-14 2913 971000 329 18597050 19.20 19.30 19.05 19.20 0.05 -0.26% 19.15 68 19.20 6 0.00
2022-03-15 2913 1098000 453 20784950 19.20 19.25 18.85 18.90 0.30 -1.56% 18.90 55 18.95 25 0.00
2022-03-16 2913 737000 362 13984000 19.00 19.05 18.85 19.05 0.15 0.79% 19.00 15 19.05 5 0.00
2022-03-17 2913 1474000 619 28667050 19.20 19.60 19.15 19.50 0.45 2.36% 19.50 2 19.55 52 0.00
2022-03-18 2913 1424000 616 27985800 19.50 19.85 19.45 19.50 0.00 0% 19.50 22 19.60 10 0.00
2022-03-21 2913 543000 247 10599500 19.60 19.65 19.40 19.50 0.00 0% 19.50 3 19.55 3 0.00
2022-03-22 2913 424000 200 8304700 19.55 19.65 19.50 19.65 0.15 0.77% 19.65 2 19.70 23 0.00
2022-03-23 2913 707000 315 13956550 19.75 19.85 19.65 19.70 0.05 0.25% 19.70 51 19.75 1 0.00
2022-03-24 2913 391000 223 7675050 19.70 19.70 19.55 19.65 0.05 -0.25% 19.60 9 19.65 1 0.00
2022-03-25 2913 588000 298 11494600 19.65 19.75 19.50 19.50 0.15 -0.76% 19.50 36 19.55 20 0.00
2022-03-28 2913 710000 322 13953450 19.65 19.90 19.50 19.60 0.10 0.51% 19.60 9 19.75 20 0.00
2022-03-29 2913 617000 325 12043400 19.55 19.70 19.45 19.50 0.10 -0.51% 19.45 54 19.50 26 0.00
2022-03-30 2913 1123000 532 22133900 19.65 19.80 19.60 19.80 0.30 1.54% 19.75 107 19.80 4 0.00
2022-03-31 2913 413000 249 8127300 19.80 19.80 19.60 19.60 0.20 -1.01% 19.60 119 19.70 28 0.00
2022-04-01 2913 584000 255 11470650 19.55 19.75 19.55 19.60 0.00 0% 19.60 131 19.70 17 0.00
2022-04-06 2913 2017000 667 40327600 19.60 20.25 19.60 20.20 0.60 3.06% 20.15 8 20.20 39 0.00
2022-04-07 2913 1085379 554 21546646 20.10 20.15 19.65 19.85 0.35 -1.73% 19.85 1 19.90 12 0.00
2022-04-08 2913 665000 398 13208100 19.95 20.00 19.70 19.90 0.05 0.25% 19.90 13 19.95 11 0.00
2022-04-11 2913 1316000 632 26465300 20.05 20.45 19.85 19.85 0.05 -0.25% 19.85 1 19.95 1 0.00
2022-04-12 2913 846000 412 16619250 19.80 19.95 19.55 19.65 0.20 -1.01% 19.65 5 19.70 10 0.00
2022-04-13 2913 475000 315 9353150 19.85 19.85 19.60 19.75 0.10 0.51% 19.70 3 19.75 7 0.00
2022-04-14 2913 520000 264 10200050 19.75 19.80 19.50 19.60 0.15 -0.76% 19.60 2 19.65 10 0.00
2022-04-15 2913 673000 313 13146450 19.55 19.70 19.40 19.60 0.00 0% 19.60 10 19.65 1 0.00
2022-04-18 2913 1598000 713 31615050 19.65 20.15 19.55 19.60 0.00 0% 19.60 10 19.65 1 0.00
2022-04-19 2913 5860069 3082 120389420 19.85 21.15 19.80 20.85 1.25 6.38% 20.85 9 20.90 106 0.00
2022-04-20 2913 2242000 1206 46187350 20.85 20.95 20.40 20.70 0.15 -0.72% 20.65 3 20.70 13 0.00
2022-04-21 2913 1331752 782 27394882 20.70 20.80 20.35 20.40 0.30 -1.45% 20.40 12 20.45 1 0.00
2022-04-22 2913 904000 506 18446400 20.15 20.55 20.10 20.50 0.10 0.49% 20.45 8 20.50 4 0.00
2022-04-25 2913 1220000 610 24269450 20.40 20.40 19.65 19.75 0.75 -3.66% 19.75 46 19.80 3 0.00
2022-04-26 2913 1947000 943 38792250 19.85 20.35 19.55 19.70 0.05 -0.25% 19.70 26 19.75 1 0.00
2022-04-27 2913 1787589 1009 34454489 19.40 19.45 19.10 19.30 0.40 -2.03% 19.30 35 19.35 11 0.00
2022-04-28 2913 705000 375 13599950 19.30 19.40 19.20 19.35 0.05 0.26% 19.30 16 19.35 4 0.00
2022-04-29 2913 1355000 518 26071650 19.40 19.45 19.10 19.10 0.25 -1.29% 19.10 16 19.15 2 0.00
2022-05-03 2913 848000 349 16205600 19.10 19.30 18.95 19.10 0.00 0% 19.05 39 19.10 1 0.00
2022-05-04 2913 1157000 512 22016050 19.15 19.15 18.90 19.00 0.10 -0.52% 19.00 29 19.05 4 0.00
2022-05-05 2913 686000 363 13129200 19.10 19.30 19.05 19.20 0.20 1.05% 19.20 1 19.25 25 0.00
2022-05-06 2913 1041000 415 19787500 19.00 19.15 18.95 19.00 0.20 -1.04% 18.95 89 19.00 78 0.00
2022-05-09 2913 2602930 1104 47938817 18.90 18.95 18.05 18.05 0.95 -5% 18.05 51 18.15 26 0.00
2022-05-10 2913 1078000 500 19461750 17.75 18.60 17.65 18.60 0.55 3.05% 18.55 3 18.60 36 0.00
2022-05-11 2913 848000 444 15377850 18.20 18.35 18.00 18.15 0.45 -2.42% 18.10 43 18.15 20 0.00
2022-05-12 2913 986000 463 17679800 18.00 18.15 17.85 17.85 0.30 -1.65% 17.85 76 17.90 13 0.00
2022-05-13 2913 576000 313 10415350 17.85 18.30 17.85 18.05 0.20 1.12% 18.00 18 18.15 11 0.00
2022-05-16 2913 682000 320 12462100 18.30 18.50 18.05 18.30 0.25 1.39% 18.30 1 18.35 8 0.00
2022-05-17 2913 485000 278 8951250 18.30 18.55 18.30 18.45 0.15 0.82% 18.45 2 18.50 22 0.00
2022-05-18 2913 490000 287 9048800 18.45 18.60 18.35 18.45 0.00 0% 18.45 17 18.50 11 0.00
2022-05-19 2913 453000 197 8209100 18.00 18.30 17.95 18.20 0.25 -1.36% 18.20 10 18.25 8 0.00
2022-05-20 2913 279000 195 5108550 18.30 18.45 18.20 18.35 0.15 0.82% 18.30 11 18.35 3 0.00
2022-05-23 2913 325000 164 5981350 18.55 18.55 18.30 18.45 0.10 0.54% 18.40 10 18.45 1 0.00
2022-05-24 2913 292613 216 5368368 18.50 18.50 18.25 18.25 0.20 -1.08% 18.20 23 18.25 1 0.00
2022-05-25 2913 523000 352 9696800 18.35 18.65 18.25 18.65 0.40 2.19% 18.55 7 18.65 3 0.00
2022-05-26 2913 600000 270 11198450 18.70 18.85 18.50 18.50 0.15 -0.8% 18.50 7 18.60 22 0.00
2022-05-27 2913 678000 346 12648950 18.75 18.90 18.50 18.60 0.10 0.54% 18.55 10 18.60 265 0.00
2022-05-30 2913 382000 257 7202050 18.70 18.90 18.70 18.85 0.25 1.34% 18.80 39 18.85 2 0.00
2022-05-31 2913 529000 283 9981650 18.90 18.95 18.75 18.95 0.10 0.53% 18.90 2 18.95 20 0.00
2022-06-01 2913 376000 175 7114200 18.90 19.00 18.85 18.90 0.05 -0.26% 18.90 19 18.95 15 0.00
2022-06-02 2913 604000 286 11418550 18.90 19.05 18.75 18.85 0.05 -0.26% 18.85 56 18.90 5 0.00
2022-06-06 2913 484000 262 9250900 19.10 19.25 18.95 19.20 0.35 1.86% 19.10 48 19.20 20 0.00
2022-06-07 2913 503000 222 9634500 19.25 19.25 19.00 19.00 0.20 -1.04% 19.00 18 19.05 3 0.00
2022-06-08 2913 483000 264 9274500 19.00 19.35 19.00 19.25 0.25 1.32% 19.25 2 19.30 5 0.00
2022-06-09 2913 561000 292 10872450 19.20 19.50 19.20 19.40 0.15 0.78% 19.35 6 19.40 2 0.00
2022-06-10 2913 349000 192 6724250 19.20 19.40 19.15 19.30 0.10 -0.52% 19.30 5 19.40 24 0.00
2022-06-13 2913 613000 406 11569000 19.00 19.15 18.75 18.75 0.55 -2.85% 18.75 16 18.80 5 0.00
2022-06-14 2913 503000 255 9467250 18.55 19.15 18.55 19.00 0.25 1.33% 18.95 7 19.00 5 0.00
2022-06-15 2913 1239000 680 23972950 19.05 19.55 19.05 19.45 0.45 2.37% 19.40 12 19.45 2 0.00
2022-06-16 2913 870000 447 16911050 19.45 19.65 19.15 19.20 0.25 -1.29% 19.20 22 19.30 3 0.00
2022-06-17 2913 638000 300 12234750 19.10 19.30 19.05 19.25 0.05 0.26% 19.20 28 19.25 22 0.00
2022-06-20 2913 662281 470 12610133 19.40 19.40 18.60 18.70 0.55 -2.86% 18.70 1 18.90 6 0.00
2022-06-21 2913 674000 339 12863100 18.70 19.30 18.70 19.25 0.55 2.94% 19.25 3 19.30 39 0.00
2022-06-22 2913 488000 280 9262550 19.25 19.35 18.80 18.85 0.40 -2.08% 18.80 43 18.85 2 0.00
2022-06-23 2913 1406126 696 27028854 19.10 19.50 18.95 19.20 0.35 1.86% 19.15 27 19.20 51 0.00
2022-06-24 2913 650000 455 12603700 19.40 19.55 19.25 19.30 0.10 0.52% 19.25 30 19.40 12 0.00
2022-06-27 2913 519000 257 10108600 19.55 19.55 19.40 19.50 0.20 1.04% 19.45 13 19.50 111 0.00
2022-06-28 2913 533000 229 10364250 19.40 19.55 19.35 19.50 0.00 0% 19.50 17 19.55 40 0.00
2022-06-29 2913 663000 330 12964250 19.45 19.75 19.30 19.65 0.15 0.77% 19.55 3 19.65 13 0.00
2022-06-30 2913 603000 284 11693000 19.55 19.65 19.20 19.35 0.30 -1.53% 19.30 9 19.35 27 0.00
2022-07-01 2913 1287102 571 24642664 19.35 19.55 18.95 18.95 0.40 -2.07% 18.95 4 19.05 10 0.00
2022-07-04 2913 672000 275 12867050 19.05 19.35 19.00 19.00 0.05 0.26% 18.95 26 19.00 19 0.00
2022-07-05 2913 662000 272 12780650 19.40 19.50 19.10 19.25 0.25 1.32% 19.20 18 19.25 13 0.00
2022-07-06 2913 510517 256 9779475 19.30 19.40 19.00 19.05 0.20 -1.04% 19.05 14 19.10 4 0.00
2022-07-07 2913 562000 244 10852150 19.25 19.45 19.10 19.30 0.25 1.31% 19.30 6 19.40 114 0.00
2022-07-08 2913 451000 236 8732350 19.30 19.55 19.20 19.20 0.10 -0.52% 19.20 20 19.25 9 0.00
2022-07-11 2913 422000 232 8006450 19.25 19.25 18.80 19.00 0.20 -1.04% 18.95 14 19.05 6 0.00
2022-07-12 2913 729000 382 13592300 19.00 19.00 18.50 18.65 0.35 -1.84% 18.65 6 18.70 15 0.00
2022-07-13 2913 381000 246 7190650 18.85 19.05 18.75 18.80 0.15 0.8% 18.80 2 18.85 3 0.00
2022-07-14 2913 178000 98 3342050 18.65 18.90 18.65 18.75 0.05 -0.27% 18.70 9 18.80 1 0.00
2022-07-15 2913 348000 165 6529200 18.80 18.90 18.60 18.70 0.05 -0.27% 18.70 8 18.75 16 0.00
2022-07-18 2913 459000 218 8656500 18.80 19.10 18.70 18.95 0.25 1.34% 18.95 2 19.00 10 0.00
2022-07-19 2913 240000 127 4542200 18.85 19.05 18.65 19.05 0.10 0.53% 19.00 30 19.05 3 0.00
2022-07-20 2913 365000 235 6954750 19.05 19.15 18.90 19.00 0.05 -0.26% 18.95 4 19.00 1 0.00
2022-07-21 2913 312000 211 5895900 18.90 19.10 18.80 18.95 0.05 -0.26% 18.95 24 19.00 9 0.00
2022-07-22 2913 472523 381 8868341 18.90 18.95 18.70 18.70 0.25 -1.32% 18.70 37 18.75 6 0.00
2022-07-25 2913 166000 106 3120900 18.70 18.95 18.65 18.95 0.25 1.34% 18.90 7 18.95 17 0.00
2022-07-26 2913 476000 172 9109450 18.85 19.25 18.80 19.25 0.30 1.58% 18.90 3 19.25 6 0.00
2022-07-27 2913 299000 197 5687650 19.25 19.25 18.90 19.05 0.20 -1.04% 19.00 27 19.10 13 0.00
2022-07-28 2913 207000 158 3942000 19.20 19.20 18.95 19.00 0.05 -0.26% 18.95 14 19.00 3 0.00
2022-07-29 2913 441000 186 8396850 18.90 19.15 18.90 19.10 0.10 0.53% 19.00 2 19.10 45 0.00
2022-08-01 2913 290000 177 5572700 19.30 19.35 19.10 19.20 0.10 0.52% 19.15 12 19.20 9 0.00
2022-08-02 2913 620000 119 11780800 19.00 19.15 18.90 19.00 0.20 -1.04% 19.00 16 19.05 11 0.00
2022-08-03 2913 238000 95 4503400 18.90 19.10 18.85 18.85 0.15 -0.79% 18.85 4 18.90 2 0.00
2022-08-04 2913 423000 195 7915950 19.00 19.00 18.60 18.70 0.15 -0.8% 18.70 6 18.75 2 0.00
2022-08-05 2913 267096 177 5030001 18.70 18.95 18.70 18.85 0.15 0.8% 18.80 7 18.85 6 0.00
2022-08-08 2913 165000 82 3098950 18.70 18.90 18.70 18.90 0.05 0.27% 18.85 2 18.90 20 0.00
2022-08-09 2913 185000 89 3496600 18.90 19.00 18.80 18.85 0.05 -0.26% 18.85 6 18.90 3 0.00
2022-08-10 2913 218896 176 4148803 18.85 19.05 18.85 18.95 0.10 0.53% 18.95 6 19.00 12 0.00
2022-08-11 2913 443000 231 8407250 19.00 19.10 18.90 18.95 0.00 0% 18.90 34 18.95 3 0.00
2022-08-12 2913 382000 188 7256300 18.95 19.05 18.95 19.05 0.10 0.53% 19.00 12 19.05 24 0.00
2022-08-15 2913 405000 178 7734500 19.10 19.15 19.05 19.10 0.05 0.26% 19.10 5 19.15 35 0.00
2022-08-16 2913 412000 175 7900600 19.10 19.30 19.05 19.15 0.05 0.26% 19.10 59 19.15 7 0.00
2022-08-17 2913 402000 222 7677300 19.15 19.20 19.00 19.15 0.00 0% 19.10 12 19.15 7 0.00
2022-08-18 2913 249000 134 4765400 19.15 19.20 19.05 19.15 0.00 0% 19.15 8 19.20 30 0.00
2022-08-19 2913 385000 187 7372350 19.20 19.25 19.10 19.20 0.05 0.26% 19.15 3 19.20 22 0.00
2022-08-22 2913 502039 257 9608376 19.05 19.20 19.05 19.15 0.05 -0.26% 19.10 29 19.15 5 0.00
2022-08-23 2913 461000 212 8832650 19.10 19.30 19.05 19.20 0.05 0.26% 19.15 10 19.20 7 0.00
2022-08-24 2913 384000 174 7377950 19.25 19.30 19.10 19.20 0.00 0% 19.20 5 19.25 92 0.00
2022-08-25 2913 2180000 934 43211850 19.25 20.10 19.25 19.95 0.75 3.91% 19.90 15 19.95 7 0.00
2022-08-26 2913 861000 401 17114500 20.05 20.15 19.75 19.80 0.15 -0.75% 19.80 8 19.85 6 0.00
2022-08-29 2913 607000 312 11759650 19.35 19.50 19.25 19.45 0.35 -1.77% 19.40 3 19.45 5 0.00
2022-08-30 2913 479000 200 9358200 19.40 19.65 19.40 19.50 0.05 0.26% 19.50 1 19.55 8 0.00
2022-08-31 2913 1137000 521 22593050 19.45 20.10 19.45 19.95 0.45 2.31% 19.95 14 20.00 7 0.00
2022-09-01 2913 533473 282 10541403 19.75 19.90 19.70 19.85 0.10 -0.5% 19.80 21 19.85 6 0.00
2022-09-02 2913 849000 326 16953650 19.85 20.05 19.80 19.95 0.10 0.5% 19.95 5 20.00 20 0.00
2022-09-05 2913 1460000 493 29474300 20.05 20.35 19.90 20.20 0.25 1.25% 20.15 9 20.20 14 0.00
2022-09-06 2913 1801000 500 36578900 20.30 20.40 20.15 20.35 0.15 0.74% 20.30 37 20.35 33 0.00
2022-09-07 2913 1198000 388 24278550 20.30 20.35 20.15 20.15 0.20 -0.98% 20.15 18 20.20 15 0.00
2022-09-08 2913 884000 297 18006050 20.30 20.50 20.20 20.35 0.20 0.99% 20.30 78 20.35 2 0.00
2022-09-12 2913 1812000 609 37457000 20.45 20.80 20.40 20.65 0.30 1.47% 20.65 25 20.70 67 0.00
2022-09-13 2913 1205000 487 24959550 20.80 20.85 20.55 20.65 0.00 0% 20.65 2 20.70 32 0.00
2022-09-14 2913 2366000 638 49113450 20.35 20.85 20.30 20.75 0.10 0.48% 20.75 75 20.80 37 0.00
2022-09-15 2913 2501000 796 52229750 20.95 21.00 20.80 20.80 0.05 0.24% 20.80 43 20.85 47 0.00
2022-09-16 2913 1276000 463 26473550 20.80 20.90 20.60 20.60 0.20 -0.96% 20.60 17 20.65 31 0.00
2022-09-19 2913 1188132 494 24604245 20.70 20.85 20.65 20.80 0.20 0.97% 20.75 13 20.80 14 0.00
2022-09-20 2913 1673000 539 34952250 20.85 21.00 20.80 20.85 0.05 0.24% 20.80 82 20.85 16 0.00
2022-09-21 2913 1686000 657 35283150 20.90 21.00 20.85 20.85 0.00 0% 20.85 113 20.90 3 0.00
2022-09-22 2913 1263000 441 26290300 20.90 20.95 20.50 20.95 0.10 0.48% 20.90 22 20.95 68 0.00
2022-09-23 2913 2295000 763 48160000 20.95 21.20 20.75 20.85 0.10 -0.48% 20.85 7 20.90 47 0.00
2022-09-26 2913 2570000 539 53362650 20.80 20.90 20.50 20.70 0.15 -0.72% 20.70 71 20.75 36 0.00
2022-09-27 2913 2047000 548 42875150 20.85 21.05 20.75 21.00 0.30 1.45% 20.95 26 21.00 25 0.00
2022-09-28 2913 1958000 519 40709400 21.00 21.00 20.65 20.75 0.25 -1.19% 20.70 44 20.75 17 0.00
2022-09-29 2913 1745000 434 36492050 20.95 21.00 20.85 20.85 0.10 0.48% 20.85 87 20.90 7 0.00
2022-09-30 2913 1351000 417 28111800 20.85 20.90 20.65 20.90 0.05 0.24% 20.85 15 20.90 141 0.00
2022-10-03 2913 2433000 844 51529900 20.90 21.50 20.80 21.10 0.20 0.96% 21.05 12 21.10 30 0.00
2022-10-04 2913 1125483 581 23640342 21.35 21.40 20.90 20.90 0.20 -0.95% 20.85 255 20.90 47 0.00
2022-10-05 2913 4279000 1775 87045800 20.85 20.95 19.95 20.50 0.40 -1.91% 20.45 54 20.50 114 0.00
2022-10-06 2913 1457000 681 29965700 20.50 20.70 20.35 20.55 0.05 0.24% 20.50 105 20.60 4 0.00
2022-10-07 2913 4402000 1541 92755850 20.55 21.50 20.55 20.75 0.20 0.97% 20.70 44 20.75 43 0.00
2022-10-11 2913 1598000 523 32670400 20.45 20.55 20.25 20.50 0.25 -1.2% 20.50 7 20.55 9 0.00
2022-10-12 2913 774000 231 15823200 20.30 20.55 20.30 20.50 0.00 0% 20.45 66 20.50 9 0.00
2022-10-13 2913 1586000 437 32349200 20.50 20.55 20.30 20.40 0.10 -0.49% 20.35 79 20.45 11 0.00
2022-10-14 2913 2512000 601 52312550 20.60 20.95 20.55 20.80 0.40 1.96% 20.80 60 20.85 1 0.00
2022-10-17 2913 684000 216 14221950 20.80 20.90 20.60 20.90 0.10 0.48% 20.85 12 20.90 76 0.00
2022-10-18 2913 1169000 326 24472550 20.95 21.10 20.80 20.85 0.05 -0.24% 20.85 57 20.90 3 0.00
2022-10-19 2913 1318000 478 27334050 21.00 21.00 20.30 20.30 0.55 -2.64% 20.25 22 20.30 81 0.00
2022-10-20 2913 1341000 359 27211200 20.45 20.50 20.10 20.45 0.15 0.74% 20.40 1 20.45 2 0.00
2022-10-21 2913 970000 297 19656050 20.50 20.50 20.15 20.25 0.20 -0.98% 20.25 51 20.30 17 0.00
2022-10-24 2913 1195000 403 24526500 20.35 20.65 20.35 20.55 0.30 1.48% 20.50 31 20.55 8 0.00
2022-10-25 2913 591000 232 12104000 20.60 20.70 20.35 20.35 0.20 -0.97% 20.35 4 20.40 10 0.00
2022-10-26 2913 994000 438 20196150 20.65 20.65 20.20 20.35 0.00 0% 20.35 63 20.40 20 0.00
2022-10-27 2913 929000 422 19186150 20.50 20.80 20.40 20.75 0.40 1.97% 20.70 14 20.75 3 0.00
2022-10-28 2913 483816 279 10029163 20.70 20.90 20.50 20.60 0.15 -0.72% 20.60 10 20.65 9 0.00
2022-10-31 2913 835000 286 17151050 20.70 20.70 20.40 20.55 0.05 -0.24% 20.50 14 20.55 41 0.00
2022-11-01 2913 272000 166 5602100 20.60 20.65 20.50 20.55 0.00 0% 20.55 12 20.65 12 0.00
2022-11-02 2913 1563000 687 32787500 20.65 21.10 20.65 21.10 0.55 2.68% 21.05 14 21.10 5 0.00
2022-11-03 2913 2909000 1077 62092500 21.10 21.65 20.90 21.60 0.50 2.37% 21.55 7 21.60 14 0.00
2022-11-04 2913 6679000 2334 149031500 21.55 22.70 21.55 22.60 1.00 4.63% 22.55 30 22.60 13 0.00
2022-11-07 2913 3137000 1154 70561150 22.80 22.80 22.20 22.40 0.20 -0.88% 22.35 11 22.40 11 0.00
2022-11-08 2913 4815000 1082 107035150 22.60 22.75 21.90 22.50 0.10 0.45% 22.45 3 22.50 62 0.00
2022-11-09 2913 1358000 566 30416400 22.55 22.70 22.25 22.25 0.25 -1.11% 22.25 58 22.40 18 0.00
2022-11-10 2913 4295824 2049 97917360 22.10 23.15 22.10 23.15 0.90 4.04% 23.10 38 23.15 11 0.00
2022-11-11 2913 5334000 1980 124918500 23.50 23.80 22.95 23.50 0.35 1.51% 23.50 1 23.55 80 0.00
2022-11-14 2913 3500000 1359 83684550 23.60 24.25 23.45 23.90 0.40 1.7% 23.90 12 23.95 1 0.00
2022-11-15 2913 6154000 1729 142199550 23.90 24.05 22.60 22.90 1.00 -4.18% 22.85 2 22.90 74 0.00
2022-11-16 2913 1752000 702 40136650 22.75 23.10 22.75 22.90 0.00 0% 22.90 8 22.95 16 0.00
2022-11-17 2913 2020000 724 46864700 22.90 23.45 22.90 22.95 0.05 0.22% 22.95 12 23.00 60 0.00
2022-11-18 2913 1811000 618 41101550 23.00 23.15 22.35 22.95 0.00 0% 22.90 2 22.95 13 0.00
2022-11-21 2913 1109000 513 24922800 23.00 23.00 22.20 22.20 0.75 -3.27% 22.20 12 22.25 2 0.00
2022-11-22 2913 1141000 418 25381350 22.20 22.50 22.10 22.20 0.00 0% 22.20 11 22.25 10 0.00
2022-11-23 2913 969000 312 21620600 22.35 22.50 22.15 22.25 0.05 0.23% 22.25 1 22.30 8 0.00
2022-11-24 2913 834000 323 18721350 22.40 22.60 22.35 22.45 0.20 0.9% 22.45 2 22.50 6 0.00
2022-11-25 2913 935000 272 20985900 22.50 22.60 22.30 22.30 0.15 -0.67% 22.30 46 22.35 1 0.00
2022-11-28 2913 2890000 832 66216750 22.20 23.10 22.20 23.00 0.70 3.14% 22.95 42 23.00 25 0.00
2022-11-29 2913 973000 397 22318050 23.00 23.20 22.80 22.85 0.15 -0.65% 22.85 11 22.90 18 0.00
2022-11-30 2913 2256000 515 51234550 22.90 22.95 22.60 22.60 0.25 -1.09% 22.60 32 22.70 1 0.00
2022-12-01 2913 1499000 636 34475200 22.75 23.20 22.70 23.10 0.50 2.21% 23.10 65 23.15 17 0.00
2022-12-02 2913 863000 366 19871300 22.95 23.25 22.85 22.90 0.20 -0.87% 22.90 30 22.95 5 0.00
2022-12-05 2913 1939000 424 44385250 23.10 23.10 22.70 23.00 0.10 0.44% 23.00 3 23.05 38 0.00
2022-12-06 2913 4217000 1121 99251900 23.00 23.75 22.95 23.50 0.50 2.17% 23.50 46 23.55 11 0.00
2022-12-07 2913 5247000 2464 126772150 23.65 24.50 23.65 23.75 0.25 1.06% 23.75 56 23.80 12 0.00
2022-12-08 2913 3052000 1152 70672700 23.80 23.95 22.80 22.80 0.95 -4% 22.80 178 22.85 17 0.00
2022-12-09 2913 1311000 500 29929950 22.95 23.00 22.60 22.80 0.00 0% 22.75 73 22.80 1 0.00
2022-12-12 2913 699000 316 16011400 22.90 23.00 22.65 23.00 0.20 0.88% 23.00 2 23.05 39 0.00
2022-12-13 2913 1961441 291 29925235 15.35 15.50 15.30 15.35 0.00 -33.26% 15.30 366 15.35 31 20.74
2022-12-14 2913 2001000 871 46230300 23.20 23.65 22.70 22.90 0.15 49.19% 22.85 9 22.95 17 0.00
2022-12-15 2913 813000 376 18540400 23.10 23.10 22.60 22.75 0.15 -0.66% 22.70 61 22.80 2 0.00
2022-12-16 2913 2586000 889 57652050 22.60 22.70 22.05 22.25 0.50 -2.2% 22.20 42 22.25 17 0.00
2022-12-18 2913 1475682 494 30756669 20.85 20.95 20.75 20.90 0.05 -6.07% 20.85 7 20.90 20 1045.00
2022-12-19 2913 1044000 283 23169050 22.25 22.40 22.10 22.15 0.10 5.98% 22.10 92 22.15 8 0.00
2022-12-20 2913 1250000 530 27482000 22.20 22.30 21.70 21.70 0.45 -2.03% 21.70 11 21.75 5 0.00
2022-12-21 2913 1213000 479 26662200 21.85 22.15 21.75 21.75 0.05 0.23% 21.75 46 21.80 24 0.00
2022-12-22 2913 901000 361 19614350 21.90 21.90 21.65 21.70 0.05 -0.23% 21.70 12 21.75 14 0.00
2022-12-23 2913 904000 332 19336850 21.65 21.65 21.30 21.45 0.25 -1.15% 21.45 17 21.50 29 0.00
2022-12-26 2913 725000 287 15795400 21.60 21.95 21.60 21.75 0.30 1.4% 21.75 59 21.80 1 0.00
2022-12-27 2913 610000 185 13324500 21.80 21.95 21.75 21.85 0.10 0.46% 21.85 10 21.90 36 0.00
2022-12-28 2913 904000 279 19591950 21.85 21.85 21.45 21.50 0.35 -1.6% 21.45 36 21.50 7 0.00
2022-12-29 2913 959000 346 20279450 21.40 21.40 21.00 21.20 0.30 -1.4% 21.15 28 21.20 5 0.00
2022-12-30 2913 216000 117 4590450 21.30 21.35 21.20 21.25 0.05 0.24% 21.25 10 21.30 18 0.00