安泰銀(2849)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　　　　15.00
0
0%		14.30
-0.7
-4.67%		14.35
0.05
0.35%		14.55
0.2
1.39%		14.75
0.2
1.37%		 　14.45
-0.3
-2.03%		14.75
0.3
2.08%		14.40
-0.35
-2.37%		14.50
0.1
0.69%		14.10
-0.4
-2.76%		 　14.05
-0.05
-0.35%		14.35
0.3
2.14%		14.50
0.15
1.05%		14.85
0.35
2.41%		14.90
0.05
0.34%		 　14.75
-0.15
-1.01%		14.75
0
0%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		14.75
-0.05
-0.34%		 14.57
2 月　14.70
-0.05
-0.34%		14.60
-0.1
-0.68%		14.75
0.15
1.03%		14.55
-0.2
-1.36%		14.50
-0.05
-0.34%		 　14.35
-0.15
-1.03%		15.15
0.8
5.57%		14.80
-0.35
-2.31%		14.70
-0.1
-0.68%		14.65
-0.05
-0.34%		 　　　　　　　　　14.65
0
0%		14.70
0.05
0.34%		14.70
0
0%		 14.64
3 月　14.60
-0.1
-0.68%		14.45
-0.15
-1.03%		14.50
0.05
0.35%		14.60
0.1
0.69%		14.60
0
0%		 　14.85
0.25
1.71%		14.75
-0.1
-0.67%		14.65
-0.1
-0.68%		14.65
0
0%		14.65
0
0%		 　14.95
0.3
2.05%		14.85
-0.1
-0.67%		14.70
-0.15
-1.01%		14.90
0.2
1.36%		14.75
-0.15
-1.01%		 　15.05
0.3
2.03%		14.95
-0.1
-0.66%		15.00
0.05
0.33%		15.00
0
0%		15.35
0.35
2.33%		 　15.35
0
0%		14.85
-0.5
-3.26%		14.85
4 月15.10
0.25
1.68%		15.10
0
0%		 　　　15.00
-0.1
-0.66%		15.05
0.05
0.33%		15.15
0.1
0.66%		15.20
0.05
0.33%		 　15.00
-0.2
-1.32%		14.85
-0.15
-1%		14.90
0.05
0.34%		15.00
0.1
0.67%		14.90
-0.1
-0.67%		 　15.10
0.2
1.34%		15.05
-0.05
-0.33%		14.85
-0.2
-1.33%		15.85
1
6.73%		15.90
0.05
0.32%		 　16.70
0.8
5.03%		16.75
0.05
0.3%		16.50
-0.25
-1.49%		16.75
0.25
1.52%		 15.51
5 月　　　17.25
0.5
2.99%		16.65
-0.6
-3.48%		16.60
-0.05
-0.3%		16.75
0.15
0.9%		16.70
-0.05
-0.3%		 　16.85
0.15
0.9%		16.50
-0.35
-2.08%		16.80
0.3
1.82%		16.00
-0.8
-4.76%		15.75
-0.25
-1.56%		 　15.40
-0.35
-2.22%		15.45
0.05
0.32%		15.15
-0.3
-1.94%		14.85
-0.3
-1.98%		14.95
0.1
0.67%		 　14.85
-0.1
-0.67%		14.90
0.05
0.34%		15.10
0.2
1.34%		15.35
0.25
1.66%		15.00
-0.35
-2.28%		 15.77
6 月15.10
0.1
0.67%		14.95
-0.15
-0.99%		14.75
-0.2
-1.34%		14.30
-0.45
-3.05%		14.20
-0.1
-0.7%		 　14.45
0.25
1.76%		14.20
-0.25
-1.73%		14.30
0.1
0.7%		14.30
0
0%		14.15
-0.15
-1.05%		 　14.25
0.1
0.71%		14.15
-0.1
-0.7%		13.95
-0.2
-1.41%		14.00
0.05
0.36%		 　　14.10
0.1
0.71%		14.15
0.05
0.35%		14.30
0.15
1.06%		14.15
-0.15
-1.05%		14.20
0.05
0.35%		 　13.90
-0.3
-2.11%		13.75
-0.15
-1.08%		 14.24
7 月13.90
0.15
1.09%		13.75
-0.15
-1.08%		13.70
-0.05
-0.36%		 　13.70
0
0%		13.80
0.1
0.73%		13.65
-0.15
-1.09%		13.75
0.1
0.73%		 　　13.75
0
0%		13.30
-0.45
-3.27%		13.15
-0.15
-1.13%		13.30
0.15
1.14%		13.15
-0.15
-1.13%		 　13.40
0.25
1.9%		13.50
0.1
0.75%		13.75
0.25
1.85%		14.60
0.85
6.18%		14.35
-0.25
-1.71%		 　14.30
-0.05
-0.35%		14.05
-0.25
-1.75%		13.70
-0.35
-2.49%		13.75
0.05
0.36%		13.50
-0.25
-1.82%		13.73
8 月 　13.70
0.2
1.48%		13.65
-0.05
-0.36%		13.90
0.25
1.83%		13.90
0
0%		13.90
0
0%		 　13.90
0
0%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.65
0
0%		14.90
1.25
9.16%		 　15.85
0.95
6.38%		15.00
-0.85
-5.36%		14.65
-0.35
-2.33%		14.75
0.1
0.68%		14.40
-0.35
-2.37%		 　14.80
0.4
2.78%		15.35
0.55
3.72%		15.75
0.4
2.61%		16.20
0.45
2.86%		17.55
1.35
8.33%		 16.65
-0.9
-5.13%		14.87
9 月17.35
0.7
4.2%		17.00
-0.35
-2.02%		17.20
0.2
1.18%		16.70
-0.5
-2.91%		 　16.50
-0.2
-1.2%		16.50
0
0%		16.70
0.2
1.21%		16.60
-0.1
-0.6%		16.25
-0.35
-2.11%		 　15.65
-0.6
-3.69%		15.55
-0.1
-0.64%		15.65
0.1
0.64%		15.80
0.15
0.96%		16.10
0.3
1.9%		 　15.90
-0.2
-1.24%		15.50
-0.4
-2.52%		15.35
-0.15
-0.97%		15.30
-0.05
-0.33%		15.50
0.2
1.31%		 　　　15.50
0
0%		 16.05
10 月15.20
-0.3
-1.94%		15.20
0
0%		 　16.00
0.8
5.26%		15.85
-0.15
-0.94%		15.90
0.05
0.32%		15.90
0
0%		 　　16.05
0.15
0.94%		16.00
-0.05
-0.31%		16.00
0
0%		16.00
0
0%		16.10
0.1
0.63%		 　16.10
0
0%		16.20
0.1
0.62%		16.00
-0.2
-1.23%		16.00
0
0%		16.05
0.05
0.31%		 　16.00
-0.05
-0.31%		15.70
-0.3
-1.88%		15.40
-0.3
-1.91%		15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		 15.83
11 月　15.40
0.2
1.32%		15.50
0.1
0.65%		16.15
0.65
4.19%		16.15
0
0%		15.65
-0.5
-3.1%		 　15.75
0.1
0.64%		15.70
-0.05
-0.32%		15.55
-0.15
-0.96%		15.55
0
0%		15.55
0
0%		 　15.55
0
0%		15.60
0.05
0.32%		15.55
-0.05
-0.32%		16.60
1.05
6.75%		16.20
-0.4
-2.41%		 　16.10
-0.1
-0.62%		16.25
0.15
0.93%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		16.25
-0.1
-0.61%		 　16.80
0.55
3.38%		 15.97
12 月16.70
-0.1
-0.6%		17.00
0.3
1.8%		17.00
0
0%		16.95
-0.05
-0.29%		 　16.85
-0.1
-0.59%		16.60
-0.25
-1.48%		16.20
-0.4
-2.41%		17.80
1.6
9.88%		17.30
-0.5
-2.81%		 　18.55
1.25
7.23%		19.95
1.4
7.55%		20.00
0.05
0.25%		20.45
0.45
2.25%		20.00
-0.45
-2.2%		 　18.00
-2
-10%		18.60
0.6
3.33%		18.25
-0.35
-1.88%		18.15
-0.1
-0.55%		18.20
0.05
0.28%		 　19.10
0.9
4.95%		17.70
-1.4
-7.33%		17.80
0.1
0.56%		18.80
1
5.62%		18.09

說明:最高漲幅:9.88%最低跌幅:-10% 最高價:20.45最低價:13.15平均價:15.37,灰色底表示週末,漲127天(40.8)元,跌138天(-35.7)元,平盤38天
10%=1,9%=1,8%=2,7%=4,6%=5,5%=6,4%=3,3%=9,2%=23,1%=52,0%=59,-0%=1,-1%=2,-2%=2,-3%=6,-4%=9,-5%=24,-6%=30,-7%=64,

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
2015-01-05 2849 1057544 397 15928932 15.90 15.90 14.90 15.00 1.00 0% 14.95 184 15.00 26 7.89
2015-01-06 2849 641019 221 9257072 14.40 14.70 14.20 14.30 0.70 -4.67% 14.30 45 14.35 1 7.53
2015-01-07 2849 264375 100 3795980 14.35 14.50 14.30 14.35 0.05 0.35% 14.35 7 14.45 6 7.55
2015-01-08 2849 301000 86 4378750 14.45 14.65 14.40 14.55 0.20 1.39% 14.40 17 14.55 93 7.66
2015-01-09 2849 267473 151 3943279 14.70 14.85 14.55 14.75 0.20 1.37% 14.75 6 14.80 19 7.76
2015-01-12 2849 187015 83 2708415 14.75 14.75 14.40 14.45 0.30 -2.03% 14.40 30 14.45 117 7.61
2015-01-13 2849 320395 173 4713745 14.45 14.85 14.45 14.75 0.30 2.08% 14.70 2 14.75 4 7.76
2015-01-14 2849 243228 106 3529410 14.75 14.75 14.40 14.40 0.35 -2.37% 14.40 23 14.60 2 7.58
2015-01-15 2849 79073 49 1140851 14.40 14.65 14.40 14.50 0.10 0.69% 14.45 1 14.50 20 7.63
2015-01-16 2849 391699 285 5546736 14.65 14.65 13.95 14.10 0.40 -2.76% 14.10 135 14.15 1 7.42
2015-01-19 2849 221130 86 3117332 14.10 14.35 14.05 14.05 0.05 -0.35% 14.05 189 14.15 5 7.39
2015-01-20 2849 375001 237 5409964 14.00 14.60 14.00 14.35 0.30 2.14% 14.35 149 14.50 30 7.55
2015-01-21 2849 129952 102 1872408 14.30 14.55 14.25 14.50 0.15 1.05% 14.45 1 14.50 23 7.63
2015-01-22 2849 413659 343 6104519 14.40 14.85 14.40 14.85 0.35 2.41% 14.75 10 14.85 10 7.82
2015-01-23 2849 502984 308 7586811 15.05 15.15 14.90 14.90 0.05 0.34% 14.85 4 14.90 8 7.84
2015-01-26 2849 145575 55 2154930 14.90 15.00 14.75 14.75 0.15 -1.01% 14.75 73 14.80 16 7.76
2015-01-27 2849 104492 60 1534231 14.75 14.75 14.60 14.75 0.00 0% 14.60 121 14.75 16 7.76
2015-01-28 2849 118698 84 1745809 14.60 14.85 14.50 14.85 0.10 0.68% 14.75 20 14.85 8 7.82
2015-01-29 2849 74000 56 1096650 14.80 14.85 14.75 14.80 0.05 -0.34% 14.80 2 14.85 8 7.79
2015-01-30 2849 39001 37 571614 14.80 14.80 14.60 14.75 0.05 -0.34% 14.60 1 14.75 75 7.76
2015-02-02 2849 105000 84 1552100 14.60 14.90 14.60 14.70 0.05 -0.34% 14.70 5 14.80 12 7.74
2015-02-03 2849 32000 25 470850 14.80 14.80 14.60 14.60 0.10 -0.68% 14.60 11 14.70 1 7.68
2015-02-04 2849 40446 36 596482 14.70 14.80 14.70 14.75 0.15 1.03% 14.75 2 14.80 6 7.76
2015-02-05 2849 129112 74 1878567 14.80 14.80 14.45 14.55 0.20 -1.36% 14.50 3 14.60 4 7.66
2015-02-06 2849 39971 31 578331 14.70 14.70 14.40 14.50 0.05 -0.34% 14.45 5 14.55 5 7.63
2015-02-09 2849 55789 30 804493 14.55 14.55 14.35 14.35 0.15 -1.03% 14.35 6 14.40 2 7.55
2015-02-10 2849 440252 303 6550640 14.35 15.15 14.35 15.15 0.80 5.57% 14.95 22 15.15 8 7.97
2015-02-11 2849 153440 79 2286839 15.15 15.15 14.75 14.80 0.35 -2.31% 14.80 1 14.85 50 7.79
2015-02-12 2849 46582 30 685054 14.90 14.90 14.65 14.70 0.10 -0.68% 14.70 19 14.75 3 7.70
2015-02-13 2849 102813 64 1510081 14.80 14.85 14.60 14.65 0.05 -0.34% 14.60 75 14.70 3 7.67
2015-02-24 2849 43816 34 643172 14.65 14.75 14.65 14.65 0.00 0% 14.65 7 14.70 66 7.67
2015-02-25 2849 65357 49 962696 14.70 14.80 14.70 14.70 0.05 0.34% 14.70 14 14.75 47 7.70
2015-02-26 2849 396208 111 5770204 14.50 14.75 14.30 14.70 0.00 0% 14.60 5 14.70 13 7.70
2015-03-02 2849 74001 36 1078064 14.60 14.65 14.50 14.60 0.10 -0.68% 14.55 11 14.60 2 7.64
2015-03-03 2849 74639 43 1081082 14.55 14.60 14.40 14.45 0.15 -1.03% 14.45 7 14.50 1 7.57
2015-03-04 2849 168641 86 2439942 14.50 14.55 14.40 14.50 0.05 0.35% 14.45 16 14.50 18 7.59
2015-03-05 2849 47999 31 699335 14.60 14.65 14.50 14.60 0.10 0.69% 14.55 50 14.65 17 7.64
2015-03-06 2849 103789 53 1514388 14.60 14.65 14.50 14.60 0.00 0% 14.60 1 14.65 16 7.64
2015-03-09 2849 313605 112 4619069 14.60 14.85 14.60 14.85 0.25 1.71% 14.70 74 14.85 42 7.77
2015-03-10 2849 127993 49 1888944 14.85 14.85 14.70 14.75 0.10 -0.67% 14.75 57 14.80 51 7.72
2015-03-11 2849 244044 153 3563192 14.75 14.75 14.50 14.65 0.10 -0.68% 14.65 97 14.70 10 7.67
2015-03-12 2849 85309 63 1255441 14.85 14.85 14.55 14.65 0.00 0% 14.65 12 14.80 8 7.67
2015-03-13 2849 17891031 45 262106048 14.65 14.75 14.65 14.65 0.00 0% 14.65 101 14.70 2 7.67
2015-03-16 2849 627090 157 9327640 14.85 14.95 14.65 14.95 0.30 2.05% 14.90 42 14.95 1 7.83
2015-03-17 2849 327898 91 4880357 14.95 15.00 14.70 14.85 0.10 -0.67% 14.85 23 14.90 2 7.77
2015-03-18 2849 494734 114 7292887 14.90 14.95 14.60 14.70 0.15 -1.01% 14.70 4 14.75 1 7.70
2015-03-19 2849 422139 129 6236103 14.85 14.90 14.65 14.90 0.20 1.36% 14.90 19 14.95 55 7.80
2015-03-20 2849 379159 85 5547372 14.90 14.90 14.55 14.75 0.15 -1.01% 14.70 52 14.75 9 7.72
2015-03-23 2849 617015 226 9296575 14.85 15.30 14.85 15.05 0.30 2.03% 15.05 13 15.10 11 7.88
2015-03-24 2849 299523 123 4496026 15.10 15.15 14.90 14.95 0.10 -0.66% 14.95 22 15.05 2 7.83
2015-03-25 2849 308218 99 4603020 15.05 15.05 14.90 15.00 0.05 0.33% 14.90 32 15.00 22 7.85
2015-03-26 2849 505005 186 7577175 14.90 15.10 14.90 15.00 0.00 0% 15.00 36 15.05 24 7.85
2015-03-27 2849 607570 258 9222742 15.00 15.35 14.90 15.35 0.35 2.33% 15.30 6 15.35 21 8.04
2015-03-30 2849 413026 212 6405795 15.60 15.60 15.35 15.35 0.00 0% 15.35 5 15.40 52 8.04
2015-03-31 2849 6352456 186 94589489 15.60 15.60 14.85 14.85 0.50 -3.26% 14.85 16 15.10 30 7.77
2015-04-01 2849 192867 77 2902905 14.95 15.15 14.95 15.10 0.25 1.68% 15.10 26 15.15 16 7.91
2015-04-02 2849 69456 42 1049240 15.10 15.15 15.05 15.10 0.00 0% 15.05 7 15.10 48 7.91
2015-04-07 2849 93342 59 1409133 15.10 15.15 15.00 15.00 0.10 -0.66% 15.00 53 15.10 3 7.85
2015-04-08 2849 24106 23 362410 15.05 15.10 15.00 15.05 0.05 0.33% 15.05 1 15.10 25 7.88
2015-04-09 2849 133921 53 2029160 15.05 15.25 15.05 15.15 0.10 0.66% 15.15 27 15.20 19 7.93
2015-04-10 2849 74003 49 1125945 15.20 15.30 15.15 15.20 0.05 0.33% 15.15 5 15.20 7 7.96
2015-04-13 2849 135883 80 2047128 15.20 15.20 15.00 15.00 0.20 -1.32% 15.00 18 15.10 9 7.85
2015-04-14 2849 371886 192 5539049 14.90 15.00 14.80 14.85 0.15 -1% 14.85 64 15.00 9 7.77
2015-04-15 2849 676103 493 10127171 14.85 15.20 14.80 14.90 0.05 0.34% 14.90 15 14.95 1 7.80
2015-04-16 2849 534419 279 7923640 14.90 15.00 14.75 15.00 0.10 0.67% 14.95 14 15.00 50 7.85
2015-04-17 2849 249071 200 3738604 14.90 15.10 14.85 14.90 0.10 -0.67% 14.90 12 15.05 2 7.80
2015-04-20 2849 88413 46 1330445 15.00 15.10 14.90 15.10 0.20 1.34% 14.90 33 15.10 63 7.91
2015-04-21 2849 145879 60 2193246 15.05 15.10 14.95 15.05 0.05 -0.33% 15.00 3 15.05 20 7.88
2015-04-22 2849 3611644 61 53645731 15.10 15.10 14.85 14.85 0.20 -1.33% 14.85 20 14.90 1 7.77
2015-04-23 2849 1764058 777 27556310 15.00 15.85 15.00 15.85 1.00 6.73% 15.85 149 0.00 0 8.30
2015-04-24 2849 2218886 902 36182391 16.35 16.90 15.90 15.90 0.05 0.32% 15.90 5 15.95 11 8.32
2015-04-27 2849 1902830 818 31320268 16.20 16.70 16.20 16.70 0.80 5.03% 16.65 3 16.70 23 8.74
2015-04-28 2849 1348216 730 22538052 16.70 16.95 16.40 16.75 0.05 0.3% 16.75 51 16.90 38 8.77
2015-04-29 2849 760395 403 12765876 16.80 17.00 16.40 16.50 0.25 -1.49% 16.45 17 16.60 5 8.64
2015-04-30 2849 576350 320 9659924 16.50 17.00 16.50 16.75 0.25 1.52% 16.65 3 16.75 5 8.77
2015-05-04 2849 2828005 787 50198682 17.20 17.90 17.20 17.25 0.50 2.99% 17.25 19 17.30 24 9.22
2015-05-05 2849 1531905 522 26229582 17.50 17.60 16.60 16.65 0.60 -3.48% 16.60 43 16.65 1 8.90
2015-05-06 2849 565743 249 9361659 16.50 16.95 16.30 16.60 0.05 -0.3% 16.60 25 16.75 6 8.88
2015-05-07 2849 597582 368 10023188 16.80 16.95 16.65 16.75 0.15 0.9% 16.75 25 16.80 20 8.96
2015-05-08 2849 428631 194 7183139 16.80 17.00 16.60 16.70 0.05 -0.3% 16.65 5 16.70 6 8.93
2015-05-11 2849 430087 263 7192404 16.75 16.90 16.40 16.85 0.15 0.9% 16.80 1 16.85 7 9.01
2015-05-12 2849 477229 265 7975277 16.85 16.90 16.50 16.50 0.35 -2.08% 16.50 8 16.70 3 8.82
2015-05-13 2849 292781 186 4868591 16.60 16.80 16.50 16.80 0.30 1.82% 16.75 4 16.80 2 8.98
2015-05-14 2849 594009 281 9623694 16.65 16.65 16.00 16.00 0.80 -4.76% 16.00 11 16.15 2 8.56
2015-05-15 2849 302887 171 4787930 16.00 16.35 15.30 15.75 0.25 -1.56% 15.75 2 15.80 7 8.42
2015-05-18 2849 221547 160 3420521 15.75 15.75 15.35 15.40 0.35 -2.22% 15.40 2 15.50 5 8.24
2015-05-19 2849 426269 235 6573350 15.50 15.75 15.25 15.45 0.05 0.32% 15.45 9 15.50 2 8.26
2015-05-20 2849 591100 458 8994814 15.40 15.40 15.05 15.15 0.30 -1.94% 15.10 22 15.15 3 8.10
2015-05-21 2849 511646 337 7618641 15.05 15.05 14.80 14.85 0.30 -1.98% 14.80 126 14.85 10 7.94
2015-05-22 2849 234261 131 3497825 15.05 15.05 14.80 14.95 0.10 0.67% 14.95 14 15.00 1 7.99
2015-05-25 2849 305447 150 4533470 14.95 14.95 14.75 14.85 0.10 -0.67% 14.85 10 14.90 15 7.94
2015-05-26 2849 150265 82 2239947 14.95 15.00 14.85 14.90 0.05 0.34% 14.90 36 14.95 6 7.97
2015-05-27 2849 161573 83 2419150 14.85 15.10 14.85 15.10 0.20 1.34% 15.00 11 15.10 9 8.07
2015-05-28 2849 437476 247 6668908 15.20 15.35 15.10 15.35 0.25 1.66% 15.30 1 15.35 7 8.21
2015-05-29 2849 171029 99 2586885 15.35 15.35 15.00 15.00 0.35 -2.28% 15.00 153 15.15 32 8.02
2015-06-01 2849 129000 74 1956450 15.00 15.40 15.00 15.10 0.10 0.67% 15.05 1 15.10 22 8.07
2015-06-02 2849 97021 76 1455265 15.20 15.20 14.90 14.95 0.15 -0.99% 14.95 1 15.05 11 7.99
2015-06-03 2849 262470 203 3894609 15.05 15.05 14.75 14.75 0.20 -1.34% 14.75 20 14.85 136 7.89
2015-06-04 2849 679591 337 9877879 14.90 14.90 14.30 14.30 0.45 -3.05% 14.30 19 14.35 83 7.65
2015-06-05 2849 344000 236 4915200 14.50 14.50 14.20 14.20 0.10 -0.7% 14.20 14 14.30 22 7.59
2015-06-08 2849 267023 135 3797383 14.40 14.45 14.10 14.45 0.25 1.76% 14.30 20 14.45 10 7.73
2015-06-09 2849 217216 86 3107277 14.30 14.45 14.15 14.20 0.25 -1.73% 14.20 37 14.25 4 7.59
2015-06-10 2849 115000 55 1648000 14.50 14.50 14.30 14.30 0.10 0.7% 14.30 15 14.35 15 7.65
2015-06-11 2849 238000 143 3393950 14.30 14.45 14.20 14.30 0.00 0% 14.25 10 14.30 1 7.65
2015-06-12 2849 119076 105 1691217 14.30 14.30 14.15 14.15 0.15 -1.05% 14.15 30 14.30 17 7.57
2015-06-15 2849 114000 79 1636950 14.15 14.50 14.15 14.25 0.10 0.71% 14.25 22 14.35 2 7.62
2015-06-16 2849 337995 147 4743078 14.30 14.30 13.90 14.15 0.10 -0.7% 14.15 2 14.20 1 7.57
2015-06-17 2849 914071 717 12640890 14.15 14.15 13.65 13.95 0.20 -1.41% 13.70 17 13.95 31 7.46
2015-06-18 2849 225000 86 3129550 13.90 14.00 13.80 14.00 0.05 0.36% 13.95 54 14.00 3 7.49
2015-06-22 2849 111228 69 1566392 14.00 14.20 13.90 14.10 0.10 0.71% 14.10 26 14.20 2 7.54
2015-06-23 2849 117001 70 1666914 14.25 14.35 14.15 14.15 0.05 0.35% 14.10 86 14.20 1 7.57
2015-06-24 2849 225476 110 3184809 14.15 14.30 14.00 14.30 0.15 1.06% 14.10 4 14.30 8 7.65
2015-06-25 2849 66668 48 949534 14.30 14.30 14.15 14.15 0.15 -1.05% 14.15 12 14.20 4 7.57
2015-06-26 2849 88100 70 1251629 14.45 14.45 14.10 14.20 0.05 0.35% 14.20 19 14.25 12 7.59
2015-06-29 2849 487771 181 6824766 14.20 14.20 13.85 13.90 0.30 -2.11% 13.85 34 13.90 21 7.43
2015-06-30 2849 348013 87 4810880 14.05 14.05 13.75 13.75 0.15 -1.08% 13.70 21 13.75 63 7.35
2015-07-01 2849 117000 101 1625700 13.95 14.00 13.80 13.90 0.15 1.09% 13.85 6 14.00 9 7.43
2015-07-02 2849 329000 211 4548150 13.90 13.95 13.75 13.75 0.15 -1.08% 13.75 31 13.85 2 7.35
2015-07-03 2849 427250 289 5826737 13.75 13.75 13.50 13.70 0.05 -0.36% 13.70 13 13.75 15 7.33
2015-07-06 2849 90184 61 1234902 13.80 13.80 13.60 13.70 0.00 0% 13.70 18 13.75 6 7.33
2015-07-07 2849 99000 76 1367550 13.85 13.90 13.75 13.80 0.10 0.73% 13.80 1 13.90 6 7.38
2015-07-08 2849 537000 120 7297200 13.75 13.85 13.45 13.65 0.15 -1.09% 13.50 70 13.70 25 7.30
2015-07-09 2849 333000 97 4538650 13.50 13.75 13.45 13.75 0.10 0.73% 13.70 16 13.75 31 7.35
2015-07-13 2849 611000 171 8406100 13.80 13.85 13.70 13.75 0.00 0% 13.70 163 13.75 134 7.35
2015-07-14 2849 470009 263 6241619 13.20 13.40 13.20 13.30 0.00 -3.27% 13.30 4 13.35 15 7.11
2015-07-15 2849 794373 219 10506149 13.35 13.50 13.05 13.15 0.15 -1.13% 13.15 28 13.25 374 7.03
2015-07-16 2849 244000 86 3253400 13.20 13.45 13.15 13.30 0.15 1.14% 13.30 8 13.40 8 7.11
2015-07-17 2849 342000 285 4527950 13.45 13.50 13.15 13.15 0.15 -1.13% 13.15 11 13.20 4 7.03
2015-07-20 2849 261747 147 3511685 13.35 13.50 13.20 13.40 0.25 1.9% 13.35 5 13.40 5 7.17
2015-07-21 2849 134247 44 1795559 13.40 13.50 13.30 13.50 0.10 0.75% 13.50 28 13.55 24 7.22
2015-07-22 2849 607001 240 8368863 13.55 14.10 13.50 13.75 0.25 1.85% 13.70 14 13.80 13 7.35
2015-07-23 2849 2456451 817 35630838 14.25 14.80 14.10 14.60 0.85 6.18% 14.55 12 14.60 56 7.81
2015-07-24 2849 749422 244 10818313 14.60 14.65 14.25 14.35 0.25 -1.71% 14.35 36 14.45 2 7.67
2015-07-27 2849 444100 191 6345980 14.20 14.45 14.15 14.30 0.05 -0.35% 14.20 9 14.30 3 7.65
2015-07-28 2849 610111 465 8603858 14.20 14.30 14.00 14.05 0.25 -1.75% 14.05 11 14.10 10 7.51
2015-07-29 2849 440000 162 6044500 13.85 13.95 13.60 13.70 0.35 -2.49% 13.70 56 13.75 2 7.33
2015-07-30 2849 282046 95 3891075 13.70 13.90 13.70 13.75 0.05 0.36% 13.70 36 13.80 17 7.35
2015-07-31 2849 496000 208 6723350 13.70 13.80 13.40 13.50 0.25 -1.82% 13.50 10 13.55 4 7.22
2015-08-03 2849 281000 167 3797150 13.50 13.75 13.35 13.70 0.20 1.48% 13.70 4 13.75 15 7.33
2015-08-04 2849 141000 74 1931850 13.70 13.75 13.65 13.65 0.05 -0.36% 13.60 41 13.70 3 7.30
2015-08-05 2849 598017 158 8310236 13.70 13.95 13.70 13.90 0.25 1.83% 13.90 8 13.95 13 7.43
2015-08-06 2849 147431 75 2055247 13.95 14.00 13.85 13.90 0.00 0% 13.90 8 13.95 5 7.43
2015-08-07 2849 510000 101 7016200 13.80 13.90 13.70 13.90 0.00 0% 13.85 4 13.90 5 7.43
2015-08-10 2849 144000 43 1997100 13.85 13.95 13.75 13.90 0.00 0% 13.85 6 13.90 3 7.43
2015-08-11 2849 462239 236 6398361 14.05 14.05 13.75 13.75 0.15 -1.08% 13.75 41 13.85 5 7.35
2015-08-12 2849 257239 151 3512474 13.75 13.80 13.55 13.65 0.10 -0.73% 13.60 10 13.65 2 7.30
2015-08-13 2849 133000 74 1812850 13.65 13.70 13.55 13.65 0.00 0% 13.65 9 13.75 16 7.30
2015-08-14 2849 2151815 561 32157675 15.00 15.00 14.50 14.90 1.25 9.16% 14.85 20 14.90 5 7.97
2015-08-17 2849 2637038 727 39989646 15.05 16.10 14.30 15.85 0.95 6.38% 15.80 12 15.85 5 8.48
2015-08-18 2849 1418211 515 21728492 15.60 15.65 14.90 15.00 0.85 -5.36% 15.00 20 15.05 4 8.02
2015-08-19 2849 686127 439 10152609 15.00 15.15 14.60 14.65 0.35 -2.33% 14.65 6 14.70 10 7.83
2015-08-20 2849 530100 286 7795134 14.60 15.05 14.50 14.75 0.10 0.68% 14.70 2 14.75 17 7.89
2015-08-21 2849 500089 305 7186190 14.60 14.60 14.25 14.40 0.35 -2.37% 14.35 4 14.40 3 7.70
2015-08-24 2849 2199000 946 31706300 14.35 15.10 14.05 14.80 0.40 2.78% 14.75 11 14.80 4 8.60
2015-08-25 2849 1393088 480 20910740 14.85 15.40 14.60 15.35 0.55 3.72% 15.35 9 15.40 48 8.92
2015-08-26 2849 1440213 470 22576104 15.20 16.00 15.05 15.75 0.40 2.61% 15.75 24 15.85 9 9.16
2015-08-27 2849 2050922 499 32674142 15.75 16.20 15.60 16.20 0.45 2.86% 16.10 13 16.20 25 9.42
2015-08-28 2849 5715251 1237 97910475 16.00 17.80 15.95 17.55 1.35 8.33% 17.55 2 17.60 33 10.20
2015-08-31 2849 2305170 608 38873704 17.05 17.25 16.60 16.65 0.90 -5.13% 16.65 109 16.80 15 9.68
2015-09-01 2849 2443250 1089 41168660 16.55 17.45 16.30 17.35 0.70 4.2% 17.10 12 17.35 66 10.09
2015-09-02 2849 1428712 397 24210830 17.00 17.10 16.85 17.00 0.35 -2.02% 16.95 30 17.00 8 9.88
2015-09-03 2849 1265588 331 21627304 17.00 17.45 16.85 17.20 0.20 1.18% 17.15 6 17.20 15 10.00
2015-09-04 2849 1100751 348 18728265 17.05 17.40 16.70 16.70 0.50 -2.91% 16.65 22 16.70 5 9.71
2015-09-07 2849 513902 175 8457290 16.65 16.70 16.30 16.50 0.20 -1.2% 16.50 3 16.55 3 9.59
2015-09-08 2849 768000 265 12746350 16.50 16.85 16.50 16.50 0.00 0% 16.50 41 16.60 7 9.59
2015-09-09 2849 443632 161 7410790 16.70 16.75 16.65 16.70 0.20 1.21% 16.70 10 16.75 21 9.71
2015-09-10 2849 312431 106 5219961 16.85 16.85 16.60 16.60 0.10 -0.6% 16.60 28 16.65 20 9.65
2015-09-11 2849 1230184 398 20048990 16.55 16.60 16.00 16.25 0.35 -2.11% 16.20 25 16.30 11 9.45
2015-09-14 2849 1214013 368 19173455 16.00 16.15 15.50 15.65 0.60 -3.69% 15.65 54 15.75 22 9.10
2015-09-15 2849 919000 232 14166300 15.45 15.60 15.30 15.55 0.10 -0.64% 15.50 5 15.55 19 9.04
2015-09-16 2849 457698 185 7133352 15.55 15.70 15.45 15.65 0.10 0.64% 15.60 21 15.65 34 9.10
2015-09-17 2849 797043 387 12620479 15.65 16.05 15.65 15.80 0.15 0.96% 15.80 16 15.85 5 9.19
2015-09-18 2849 604445 238 9724020 15.85 16.20 15.85 16.10 0.30 1.9% 16.10 14 16.15 55 9.36
2015-09-21 2849 527013 305 8300305 16.00 16.00 15.60 15.90 0.20 -1.24% 15.90 20 15.95 28 9.24
2015-09-22 2849 723567 221 11273423 15.95 15.95 15.45 15.50 0.40 -2.52% 15.50 32 15.60 16 9.01
2015-09-23 2849 619000 248 9448250 15.30 15.40 15.15 15.35 0.15 -0.97% 15.30 14 15.35 3 8.92
2015-09-24 2849 496725 144 7663455 15.25 15.55 15.25 15.30 0.05 -0.33% 15.30 32 15.45 46 8.90
2015-09-25 2849 309000 101 4749550 15.35 15.50 15.25 15.50 0.20 1.31% 15.45 20 15.50 2 9.01
2015-09-30 2849 181001 80 2794265 15.35 15.50 15.35 15.50 0.00 0% 15.50 9 15.55 1 9.01
2015-10-01 2849 870009 448 13311786 15.50 15.55 15.20 15.20 0.30 -1.94% 15.20 45 15.25 16 8.84
2015-10-02 2849 368236 141 5645613 15.25 15.45 15.20 15.20 0.00 0% 15.20 13 15.25 5 8.84
2015-10-05 2849 1363597 473 21992739 15.80 16.65 15.80 16.00 0.80 5.26% 16.00 41 16.10 11 9.30
2015-10-06 2849 526070 207 8420297 16.20 16.20 15.85 15.85 0.15 -0.94% 15.85 32 16.00 31 9.22
2015-10-07 2849 746523 200 11902887 15.95 16.05 15.85 15.90 0.05 0.32% 15.90 30 15.95 50 9.24
2015-10-08 2849 236386 100 3759648 15.95 16.00 15.80 15.90 0.00 0% 15.90 1 15.95 27 9.24
2015-10-12 2849 467510 180 7505360 16.00 16.25 15.90 16.05 0.15 0.94% 16.05 10 16.10 116 9.33
2015-10-13 2849 347001 130 5581416 16.20 16.20 16.00 16.00 0.05 -0.31% 16.00 5 16.10 1 9.30
2015-10-14 2849 125000 43 1998750 16.00 16.05 15.90 16.00 0.00 0% 16.00 3 16.05 37 9.30
2015-10-15 2849 244053 94 3905342 16.00 16.10 15.90 16.00 0.00 0% 16.00 5 16.10 26 9.30
2015-10-16 2849 254434 85 4113094 16.30 16.30 16.05 16.10 0.10 0.63% 16.10 14 16.15 12 9.36
2015-10-19 2849 318000 119 5103750 16.05 16.20 15.95 16.10 0.00 0% 16.10 4 16.15 51 9.36
2015-10-20 2849 277999 99 4506533 16.15 16.35 16.05 16.20 0.10 0.62% 16.15 2 16.20 17 9.42
2015-10-21 2849 107000 65 1723050 16.30 16.30 16.00 16.00 0.20 -1.23% 16.00 38 16.10 9 9.30
2015-10-22 2849 170005 73 2722479 16.10 16.10 15.95 16.00 0.00 0% 15.95 28 16.00 7 9.30
2015-10-23 2849 285000 113 4561350 16.05 16.10 15.95 16.05 0.05 0.31% 15.95 24 16.05 20 9.33
2015-10-26 2849 173942 57 2783977 16.00 16.05 15.95 16.00 0.05 -0.31% 15.95 85 16.00 4 9.30
2015-10-27 2849 529000 187 8365700 16.00 16.05 15.65 15.70 0.30 -1.88% 15.70 19 15.75 5 9.13
2015-10-28 2849 472447 181 7329483 15.65 15.70 15.40 15.40 0.30 -1.91% 15.40 18 15.45 5 8.95
2015-10-29 2849 332420 168 5078862 15.40 15.40 15.20 15.25 0.15 -0.97% 15.20 70 15.25 1 8.87
2015-10-30 2849 243025 116 3702378 15.25 15.30 15.10 15.20 0.05 -0.33% 15.20 16 15.30 9 8.44
2015-11-02 2849 243191 101 3732969 15.20 15.45 15.20 15.40 0.20 1.32% 15.35 1 15.40 1 8.56
2015-11-03 2849 445030 203 6940106 15.55 15.80 15.45 15.50 0.10 0.65% 15.50 6 15.60 6 8.61
2015-11-04 2849 1243037 548 19804642 15.50 16.20 15.50 16.15 0.65 4.19% 16.10 10 16.15 27 8.97
2015-11-05 2849 316320 160 5096401 16.15 16.20 16.00 16.15 0.00 0% 16.10 10 16.15 34 8.97
2015-11-06 2849 321036 146 5075612 16.05 16.10 15.65 15.65 0.50 -3.1% 15.65 10 15.80 3 8.69
2015-11-09 2849 210001 110 3315965 15.75 15.85 15.65 15.75 0.10 0.64% 15.65 45 15.75 1 8.75
2015-11-10 2849 269576 131 4228912 15.85 15.85 15.55 15.70 0.05 -0.32% 15.65 66 15.70 14 8.72
2015-11-11 2849 306172 126 4761716 15.70 15.70 15.45 15.55 0.15 -0.96% 15.45 59 15.55 9 8.64
2015-11-12 2849 191000 88 2950900 15.50 15.55 15.35 15.55 0.00 0% 15.50 27 15.55 17 8.64
2015-11-13 2849 207000 60 3222450 15.60 15.65 15.45 15.55 0.00 0% 15.55 7 15.60 6 8.64
2015-11-16 2849 235000 63 3646650 15.55 15.55 15.45 15.55 0.00 0% 15.55 12 15.60 10 8.64
2015-11-17 2849 130003 61 2031945 15.60 15.75 15.55 15.60 0.05 0.32% 15.60 1 15.65 13 8.67
2015-11-18 2849 245233 113 3826249 15.65 15.65 15.55 15.55 0.05 -0.32% 15.55 19 15.60 1 8.64
2015-11-19 2849 1916224 695 31278695 15.70 16.80 15.55 16.60 1.05 6.75% 16.55 31 16.60 63 9.22
2015-11-20 2849 900008 272 14747728 16.75 16.75 16.15 16.20 0.40 -2.41% 16.20 30 16.25 4 9.00
2015-11-23 2849 380131 134 6118846 16.25 16.35 16.00 16.10 0.10 -0.62% 16.10 45 16.15 9 8.94
2015-11-24 2849 1286494 323 25956402 20.40 20.45 19.80 16.25 0.45 0.93% 20.00 31 20.05 5 11.11
2015-11-25 2849 341196 120 5535055 16.25 16.35 16.10 16.20 0.05 -0.31% 16.20 69 16.25 1 9.00
2015-11-26 2849 290000 87 4711200 16.30 16.35 16.15 16.35 0.15 0.93% 16.25 7 16.35 40 9.08
2015-11-27 2849 96072 49 1564512 16.30 16.35 16.25 16.25 0.10 -0.61% 16.20 67 16.25 2 9.03
2015-11-30 2849 909527 314 15209225 16.20 17.35 16.20 16.80 0.55 3.38% 16.75 1 16.80 45 9.33
2015-12-01 2849 629000 161 10503200 16.80 16.85 16.55 16.70 0.10 -0.6% 16.65 14 16.70 37 9.28
2015-12-02 2849 1182328 284 20061391 16.70 17.15 16.65 17.00 0.30 1.8% 17.00 71 17.10 17 9.44
2015-12-03 2849 476925 132 8111682 16.85 17.10 16.75 17.00 0.00 0% 17.00 6 17.05 10 9.44
2015-12-04 2849 308075 100 5202763 17.00 17.00 16.80 16.95 0.05 -0.29% 16.90 15 16.95 15 9.42
2015-12-07 2849 465968 106 7889663 16.80 17.10 16.80 16.85 0.10 -0.59% 16.85 41 16.90 7 9.36
2015-12-08 2849 286002 102 4768033 16.80 16.90 16.55 16.60 0.25 -1.48% 16.55 14 16.60 2 9.22
2015-12-09 2849 514591 213 8374814 16.60 16.60 16.15 16.20 0.40 -2.41% 16.15 37 16.20 1 9.00
2015-12-10 2849 4482387 1052 79006080 17.80 17.80 17.20 17.80 1.60 9.88% 17.80 166 0.00 0 9.89
2015-12-11 2849 1715404 527 29774198 17.60 17.80 17.05 17.30 0.50 -2.81% 17.30 5 17.35 4 9.61
2015-12-14 2849 2120487 610 38512329 17.10 18.70 17.00 18.55 1.25 7.23% 18.40 16 18.55 1 10.31
2015-12-15 2849 4937390 1287 96167979 18.55 20.05 18.55 19.95 1.40 7.55% 19.90 10 19.95 74 11.08
2015-12-16 2849 5472559 955 109520342 19.15 20.50 19.15 20.00 0.05 0.25% 19.95 24 20.00 56 11.11
2015-12-17 2849 3027651 585 61701112 20.05 20.70 20.00 20.45 0.45 2.25% 20.35 5 20.45 15 11.36
2015-12-18 2849 1286494 323 25956402 20.40 20.45 19.80 20.00 0.45 -2.2% 20.00 31 20.05 5 11.11
2015-12-21 2849 3896011 780 71259548 19.25 19.25 18.00 18.00 2.00 -10% 0.00 0 18.00 638 10.00
2015-12-22 2849 2161184 609 39272902 17.80 18.70 17.55 18.60 0.60 3.33% 18.55 23 18.60 11 10.33
2015-12-23 2849 565081 327 10309514 18.50 18.50 18.10 18.25 0.35 -1.88% 18.20 14 18.25 10 10.14
2015-12-24 2849 589200 246 10669909 18.10 18.25 18.00 18.15 0.10 -0.55% 18.15 6 18.20 11 10.08
2015-12-25 2849 305200 171 5558620 18.05 18.40 18.05 18.20 0.05 0.28% 18.20 2 18.30 7 10.11
2015-12-28 2849 3795529 982 72340151 19.00 19.65 18.55 19.10 0.90 4.95% 19.10 3 19.15 28 10.61
2015-12-29 2849 2102528 783 37238395 18.70 18.80 17.25 17.70 1.40 -7.33% 17.70 11 17.75 4 9.83
2015-12-30 2849 731250 231 13029000 17.90 18.00 17.55 17.80 0.10 0.56% 17.75 2 17.80 9 9.89
2015-12-31 2849 1173589 281 21489852 17.65 18.80 17.30 18.80 1.00 5.62% 17.50 3 18.80 84 10.44