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　　14.45
0
0%		13.90
-0.55
-3.81%		13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		 　13.85
0.05
0.36%		13.65
-0.2
-1.44%		13.50
-0.15
-1.1%		13.50
0
0%		13.30
-0.2
-1.48%		 　13.25
-0.05
-0.38%		13.25
0
0%		13.80
0.55
4.15%		13.70
-0.1
-0.72%		13.50
-0.2
-1.46%		 　13.75
0.25
1.85%		13.50
-0.25
-1.82%		 13.61
2 月　13.50
0
0%		13.60
0.1
0.74%		 　13.60
0
0%		13.60
0
0%		13.70
0.1
0.74%		13.70
0
0%		13.70
0
0%		 　13.80
0.1
0.73%		13.80
0
0%		14.05
0.25
1.81%		14.00
-0.05
-0.36%		14.15
0.15
1.07%		14.00
-0.15
-1.06%		 13.95
-0.05
-0.36%		13.95
0
0%		14.05
0.1
0.72%		13.95
-0.1
-0.71%		13.95
0
0%		 13.82
3 月13.80
-0.15
-1.08%		13.90
0.1
0.72%		13.80
-0.1
-0.72%		 　13.90
0.1
0.72%		13.90
0
0%		13.90
0
0%		13.65
-0.25
-1.8%		13.65
0
0%		 　13.70
0.05
0.37%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.75
0.05
0.36%		13.40
-0.35
-2.55%		 　13.60
0.2
1.49%		13.50
-0.1
-0.74%		13.50
0
0%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		 　13.45
-0.05
-0.37%		13.50
0.05
0.37%		13.65
0.15
1.11%		13.65
0
0%		13.50
-0.15
-1.1%		13.66
4 月 　　　13.55
0.05
0.37%		13.55
0
0%		13.50
-0.05
-0.37%		 　13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		13.45
0.05
0.37%		13.45
0
0%		13.40
-0.05
-0.37%		 　13.25
-0.15
-1.12%		13.25
0
0%		12.55
-0.7
-5.28%		12.75
0.2
1.59%		12.90
0.15
1.18%		 　13.00
0.1
0.78%		13.00
0
0%		13.20
0.2
1.54%		13.30
0.1
0.76%		13.30
0
0%		 13.26
5 月　13.30
0
0%		13.30
0
0%		13.40
0.1
0.75%		13.35
-0.05
-0.37%		 　13.20
-0.15
-1.12%		13.15
-0.05
-0.38%		13.30
0.15
1.14%		13.30
0
0%		13.30
0
0%		 　13.30
0
0%		13.35
0.05
0.38%		13.50
0.15
1.12%		13.55
0.05
0.37%		13.60
0.05
0.37%		 　13.25
-0.35
-2.57%		13.35
0.1
0.75%		13.40
0.05
0.37%		13.40
0
0%		13.40
0
0%		 13.20
-0.2
-1.49%		13.31
6 月13.20
0
0%		13.35
0.15
1.14%		13.35
0
0%		 　13.30
-0.05
-0.37%		12.90
-0.4
-3.01%		13.00
0.1
0.78%		13.00
0
0%		 　13.00
0
0%		13.00
0
0%		12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		12.80
-0.1
-0.78%		 　12.90
0.1
0.78%		12.80
-0.1
-0.78%		13.10
0.3
2.34%		12.85
-0.25
-1.91%		12.80
-0.05
-0.39%		 　12.95
0.15
1.17%		13.35
0.4
3.09%		13.45
0.1
0.75%		13.45
0
0%		13.35
-0.1
-0.74%		 13.08
7 月　　13.15
-0.2
-1.5%		13.20
0.05
0.38%		13.30
0.1
0.76%		13.25
-0.05
-0.38%		13.20
-0.05
-0.38%		 　13.25
0.05
0.38%		13.40
0.15
1.13%		12.85
-0.55
-4.1%		12.90
0.05
0.39%		12.90
0
0%		 　12.75
-0.15
-1.16%		12.75
0
0%		12.75
0
0%		12.80
0.05
0.39%		12.95
0.15
1.17%		 　12.75
-0.2
-1.54%		12.85
0.1
0.78%		12.65
-0.2
-1.56%		12.75
0.1
0.79%		12.80
0.05
0.39%		 12.80
0
0%		12.94
8 月12.80
0
0%		12.80
0
0%		12.80
0
0%		12.85
0.05
0.39%		 　12.90
0.05
0.39%		12.90
0
0%		12.85
-0.05
-0.39%		12.90
0.05
0.39%		12.80
-0.1
-0.78%		 　12.65
-0.15
-1.17%		12.70
0.05
0.4%		12.60
-0.1
-0.79%		12.75
0.15
1.19%		12.80
0.05
0.39%		 　12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		12.70
0
0%		12.70
0
0%		 　12.65
-0.05
-0.39%		12.65
0
0%		12.75
0.1
0.79%		12.80
0.05
0.39%		12.76
9 月12.80
0
0%		 　12.70
-0.1
-0.78%		12.75
0.05
0.39%		12.70
-0.05
-0.39%		12.70
0
0%		12.80
0.1
0.79%		 　12.75
-0.05
-0.39%		12.75
0
0%		12.75
0
0%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		 　12.85
0.2
1.58%		12.85
0
0%		12.60
-0.25
-1.95%		12.60
0
0%		12.55
-0.05
-0.4%		 　12.50
-0.05
-0.4%		12.50
0
0%		12.45
-0.05
-0.4%		12.55
0.1
0.8%		12.60
0.05
0.4%		12.60
0
0%		 12.67
10 月　12.60
0
0%		12.60
0
0%		 12.75
0.15
1.19%		12.70
-0.05
-0.39%		 　　　12.70
0
0%		12.70
0
0%		12.75
0.05
0.39%		 　12.75
0
0%		12.80
0.05
0.39%		12.60
-0.2
-1.56%		12.65
0.05
0.4%		12.75
0.1
0.79%		 　12.65
-0.1
-0.78%		12.75
0.1
0.79%		12.75
0
0%		12.70
-0.05
-0.39%		12.60
-0.1
-0.79%		 　12.65
0.05
0.4%		12.65
0
0%		12.69
11 月12.75
0.1
0.79%		12.75
0
0%		12.75
0
0%		 　12.70
-0.05
-0.39%		12.70
0
0%		12.70
0
0%		12.70
0
0%		12.75
0.05
0.39%		 　13.05
0.3
2.35%		13.00
-0.05
-0.38%		13.20
0.2
1.54%		13.25
0.05
0.38%		13.20
-0.05
-0.38%		 　13.20
0
0%		13.25
0.05
0.38%		13.45
0.2
1.51%		13.35
-0.1
-0.74%		13.40
0.05
0.37%		 　13.30
-0.1
-0.75%		13.40
0.1
0.75%		13.40
0
0%		13.35
-0.05
-0.37%		 13.08
12 月13.40
0.05
0.37%		 　13.45
0.05
0.37%		13.60
0.15
1.12%		13.50
-0.1
-0.74%		13.50
0
0%		13.45
-0.05
-0.37%		 　13.50
0.05
0.37%		13.60
0.1
0.74%		13.55
-0.05
-0.37%		13.55
0
0%		13.55
0
0%		 　13.55
0
0%		13.50
-0.05
-0.37%		13.50
0
0%		13.55
0.05
0.37%		13.60
0.05
0.37%		 　13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.55
0
0%		13.30
-0.25
-1.85%		　　13.52

說明:最高漲幅:4.15%最低跌幅:-5.28% 最高價:14.45最低價:12.45平均價:13.2,灰色底表示週末,漲107天(11.55)元,跌116天(-14.65)元,平盤93天
4%=1,3%=1,2%=12,1%=44,0%=142,-0%=1,-1%=2,-2%=4,-3%=11,-4%=46,-5%=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
2017-01-03 2849 608503 240 8725089 14.40 14.50 14.05 14.45 0.10 0% 14.40 1 14.45 106 13.14
2017-01-04 2849 331218 115 4650907 14.25 14.25 13.90 13.90 0.55 -3.81% 13.90 12 13.95 2 12.64
2017-01-05 2849 111473 52 1546230 13.90 13.95 13.80 13.85 0.05 -0.36% 13.80 9 13.90 25 12.59
2017-01-06 2849 49000 21 677250 13.90 13.90 13.80 13.80 0.05 -0.36% 13.80 7 13.85 10 12.55
2017-01-09 2849 69808 34 960368 13.80 13.85 13.70 13.85 0.05 0.36% 13.70 84 13.85 3 12.59
2017-01-10 2849 47100 29 641749 13.65 13.70 13.60 13.65 0.20 -1.44% 13.60 1 13.65 1 12.41
2017-01-11 2849 88447 42 1200639 13.65 13.70 13.50 13.50 0.15 -1.1% 13.45 19 13.50 115 12.27
2017-01-12 2849 127000 31 1715900 13.55 13.60 13.40 13.50 0.00 0% 13.45 3 13.50 4 12.27
2017-01-13 2849 101354 36 1352372 13.45 13.45 13.30 13.30 0.20 -1.48% 13.30 7 13.45 29 12.09
2017-01-16 2849 26548 15 352377 13.30 13.30 13.25 13.25 0.05 -0.38% 13.20 32 13.30 2 12.05
2017-01-17 2849 12000 12 159400 13.30 13.35 13.20 13.25 0.00 0% 13.25 15 13.30 10 12.05
2017-01-18 2849 425000 230 5956050 13.30 14.30 13.25 13.80 0.55 4.15% 13.80 7 13.95 23 12.55
2017-01-19 2849 27901 17 382153 13.80 13.80 13.65 13.70 0.10 -0.72% 13.70 23 13.80 22 12.45
2017-01-20 2849 47447 26 642539 13.60 13.65 13.50 13.50 0.20 -1.46% 13.55 1 13.60 1 12.27
2017-01-23 2849 43490 25 598014 13.50 14.10 13.50 13.75 0.25 1.85% 13.60 2 13.75 28 12.50
2017-01-24 2849 65352 25 884066 13.75 13.75 13.50 13.50 0.25 -1.82% 13.50 21 13.65 17 12.27
2017-02-02 2849 27000 18 362350 13.50 13.50 13.35 13.50 0.00 0% 13.40 3 13.50 11 12.27
2017-02-03 2849 16035 9 217922 13.60 13.65 13.55 13.60 0.10 0.74% 13.50 13 13.60 50 12.36
2017-02-06 2849 119523 48 1624186 13.65 13.80 13.45 13.60 0.00 0% 13.60 5 13.70 11 12.36
2017-02-07 2849 71931 32 985964 13.80 13.80 13.60 13.60 0.00 0% 13.60 11 13.75 8 12.36
2017-02-08 2849 124100 50 1701560 13.80 13.80 13.65 13.70 0.10 0.74% 13.65 2 13.70 7 12.45
2017-02-09 2849 54270 21 739770 13.70 13.70 13.60 13.70 0.00 0% 13.60 29 13.70 13 12.45
2017-02-10 2849 79000 24 1081450 13.60 13.80 13.60 13.70 0.00 0% 13.70 13 13.80 15 12.45
2017-02-13 2849 66550 29 915984 13.70 13.80 13.70 13.80 0.10 0.73% 13.75 6 13.85 40 12.55
2017-02-14 2849 19001 17 262562 13.90 13.90 13.75 13.80 0.00 0% 13.80 9 13.85 2 12.55
2017-02-15 2849 315588 145 4408842 13.80 14.20 13.80 14.05 0.25 1.81% 14.00 23 14.10 68 12.77
2017-02-16 2849 140105 100 1969577 14.10 14.15 14.00 14.00 0.05 -0.36% 14.00 4 14.10 40 12.73
2017-02-17 2849 145619 67 2045716 13.85 14.15 13.85 14.15 0.15 1.07% 14.00 2 14.15 47 12.86
2017-02-18 2849 14300 13 200329 14.10 14.10 14.00 14.00 0.15 -1.06% 14.00 5 14.05 10 12.73
2017-02-20 2849 53196 26 748404 14.15 14.15 13.95 13.95 0.05 -0.36% 13.95 3 14.00 2 12.68
2017-02-21 2849 52036 40 723996 13.85 14.00 13.80 13.95 0.00 0% 13.90 7 13.95 61 12.68
2017-02-22 2849 35187 23 492099 13.95 14.05 13.95 14.05 0.10 0.72% 14.00 30 14.05 13 12.77
2017-02-23 2849 39948 19 555681 13.95 13.95 13.90 13.95 0.10 -0.71% 13.90 12 13.95 2 12.68
2017-02-24 2849 20100 16 279534 13.90 13.95 13.90 13.95 0.00 0% 13.90 12 13.95 60 12.68
2017-03-01 2849 37506 18 519481 13.90 13.90 13.80 13.80 0.15 -1.08% 13.75 1 13.80 21 12.55
2017-03-02 2849 75342 37 1039568 13.90 13.90 13.70 13.90 0.10 0.72% 13.80 17 13.90 6 12.64
2017-03-03 2849 30001 14 414063 13.90 13.90 13.75 13.80 0.10 -0.72% 13.80 1 13.90 25 12.55
2017-03-06 2849 40001 35 554661 13.75 13.90 13.75 13.90 0.10 0.72% 13.80 17 13.95 10 12.64
2017-03-07 2849 34413 15 477499 13.90 13.90 13.85 13.90 0.00 0% 13.85 6 13.95 7 12.64
2017-03-08 2849 7000 4 97300 13.90 13.90 13.90 13.90 0.00 0% 13.85 11 13.95 13 12.64
2017-03-09 2849 120177 47 1650915 13.80 13.80 13.65 13.65 0.25 -1.8% 13.65 6 13.80 2 12.41
2017-03-10 2849 99000 45 1348800 13.75 13.75 13.55 13.65 0.00 0% 13.65 4 13.70 9 12.41
2017-03-13 2849 29103 12 398761 13.75 13.75 13.70 13.70 0.05 0.37% 13.70 10 13.75 28 12.45
2017-03-14 2849 35700 17 490019 13.70 13.80 13.70 13.75 0.05 0.36% 13.75 16 13.80 10 12.50
2017-03-15 2849 23286 8 318989 13.70 13.70 13.70 13.70 0.05 -0.36% 13.70 2 13.80 1 12.45
2017-03-16 2849 49734 23 684131 13.80 13.80 13.70 13.75 0.05 0.36% 13.65 3 13.75 12 12.50
2017-03-17 2849 184630 58 2524255 13.80 13.85 13.40 13.40 0.35 -2.55% 13.40 40 13.80 18 12.18
2017-03-20 2849 28054 29 381877 13.55 13.65 13.55 13.60 0.20 1.49% 13.60 3 13.65 11 12.36
2017-03-21 2849 49597 25 673249 13.55 13.65 13.50 13.50 0.10 -0.74% 13.50 3 13.60 7 12.27
2017-03-22 2849 22676 19 306158 13.60 13.60 13.50 13.50 0.00 0% 13.45 13 13.55 8 12.27
2017-03-23 2849 50651 41 688621 13.80 13.80 13.50 13.55 0.05 0.37% 13.50 8 13.55 2 12.32
2017-03-24 2849 92083 51 1255261 13.50 13.75 13.45 13.50 0.05 -0.37% 13.45 21 13.50 1 21.43
2017-03-27 2849 56300 42 756230 13.50 13.50 13.40 13.45 0.05 -0.37% 13.40 30 13.45 1 21.35
2017-03-28 2849 112256 43 1529190 13.45 13.75 13.45 13.50 0.05 0.37% 13.55 1 13.65 5 21.43
2017-03-29 2849 17191 27 233833 13.50 13.70 13.50 13.65 0.15 1.11% 13.60 16 13.65 6 21.67
2017-03-30 2849 31016 27 422258 13.60 13.70 13.60 13.65 0.00 0% 13.65 1 13.70 24 21.67
2017-03-31 2849 7042 15 95362 13.55 13.55 13.50 13.50 0.15 -1.1% 13.50 9 13.65 5 21.43
2017-04-05 2849 14191 34 192058 13.50 13.60 13.50 13.55 0.05 0.37% 13.55 2 13.60 4 21.51
2017-04-06 2849 35009 15 473222 13.50 13.55 13.50 13.55 0.00 0% 13.55 4 13.60 9 21.51
2017-04-07 2849 42006 22 568578 13.55 13.60 13.50 13.50 0.05 -0.37% 13.50 11 13.60 28 21.43
2017-04-10 2849 46021 31 618223 13.50 13.50 13.40 13.45 0.05 -0.37% 13.45 8 13.50 11 21.35
2017-04-11 2849 41523 17 558005 13.50 13.50 13.40 13.40 0.05 -0.37% 13.40 14 13.45 14 21.27
2017-04-12 2849 10228 37 137694 13.50 13.50 13.35 13.45 0.05 0.37% 13.45 17 13.50 18 21.35
2017-04-13 2849 31084 13 415867 13.50 13.50 13.30 13.45 0.00 0% 13.40 9 13.50 16 21.35
2017-04-14 2849 58456 13 784014 13.40 13.45 13.40 13.40 0.05 -0.37% 13.35 3 13.45 1 21.27
2017-04-17 2849 78860 26 1050164 13.40 13.40 13.25 13.25 0.15 -1.12% 13.25 1 13.40 5 21.03
2017-04-18 2849 38052 16 505542 13.30 13.30 13.20 13.25 0.00 0% 13.25 10 13.35 1 21.03
2017-04-19 2849 325161 308 4095178 13.25 13.25 12.30 12.55 0.70 -5.28% 12.50 8 12.55 11 19.92
2017-04-20 2849 96091 50 1215445 12.60 12.80 12.60 12.75 0.20 1.59% 12.70 1 12.75 2 20.24
2017-04-21 2849 72942 31 936357 12.75 13.00 12.70 12.90 0.15 1.18% 12.85 10 12.95 1 20.48
2017-04-24 2849 55798 26 722693 12.90 13.05 12.90 13.00 0.10 0.78% 13.00 5 13.05 11 20.63
2017-04-25 2849 30641 19 398461 12.95 13.05 12.95 13.00 0.00 0% 13.00 2 13.05 1 20.63
2017-04-26 2849 74103 48 977448 13.05 13.35 13.05 13.20 0.20 1.54% 13.10 3 13.20 1 20.95
2017-04-27 2849 25003 15 331989 13.10 13.30 13.10 13.30 0.10 0.76% 13.20 5 13.30 2 21.11
2017-04-28 2849 9447 6 125699 13.35 13.35 13.30 13.30 0.00 0% 13.30 4 13.35 3 21.11
2017-05-02 2849 37003 15 491239 13.30 13.30 13.15 13.30 0.00 0% 13.20 3 13.35 5 21.11
2017-05-03 2849 18550 11 246960 13.35 13.40 13.20 13.30 0.00 0% 13.30 1 13.35 1 21.11
2017-05-04 2849 16011 12 213396 13.20 13.45 13.20 13.40 0.10 0.75% 13.30 3 13.40 12 21.27
2017-05-05 2849 19103 11 250009 13.10 13.35 13.00 13.35 0.05 -0.37% 13.15 5 13.30 7 15.00
2017-05-08 2849 2950 5 38994 13.35 13.35 13.20 13.20 0.15 -1.12% 13.25 2 13.40 4 14.83
2017-05-09 2849 17001 13 226863 13.25 13.40 13.15 13.15 0.05 -0.38% 13.10 2 13.25 1 14.78
2017-05-10 2849 8282 8 110021 13.20 13.30 13.20 13.30 0.15 1.14% 13.25 2 13.30 2 14.94
2017-05-11 2849 4286 5 56974 13.30 13.30 13.30 13.30 0.00 0% 13.20 2 13.35 2 14.94
2017-05-12 2849 6000 4 79800 13.30 13.30 13.30 13.30 0.00 0% 13.25 1 13.30 1 14.94
2017-05-15 2849 25309 14 338278 13.25 13.40 13.25 13.30 0.00 0% 13.25 8 13.40 5 14.94
2017-05-16 2849 3236 5 43214 13.35 13.40 13.35 13.35 0.05 0.38% 13.35 2 13.40 9 15.00
2017-05-17 2849 129300 125 1751130 13.40 13.65 13.40 13.50 0.15 1.12% 13.45 3 13.50 3 15.17
2017-05-18 2849 13000 8 175800 13.55 13.60 13.50 13.55 0.05 0.37% 13.45 3 13.55 5 15.22
2017-05-19 2849 35376 14 480375 13.55 13.60 13.50 13.60 0.05 0.37% 13.55 26 13.60 7 15.28
2017-05-22 2849 36019 24 483701 13.60 13.60 13.25 13.25 0.35 -2.57% 13.25 5 13.50 2 14.89
2017-05-23 2849 10200 9 136220 13.25 13.40 13.25 13.35 0.10 0.75% 13.30 3 13.35 5 15.00
2017-05-24 2849 3999 6 53385 13.40 13.40 13.40 13.40 0.05 0.37% 13.30 6 13.45 3 15.06
2017-05-25 2849 37332 9 500215 13.40 13.40 13.40 13.40 0.00 0% 13.40 8 13.45 5 15.06
2017-05-26 2849 1000 1 13400 13.40 13.40 13.40 13.40 0.00 0% 13.35 1 13.40 2 15.06
2017-05-31 2849 6651 9 88626 13.45 13.45 13.20 13.20 0.20 -1.49% 13.20 8 13.35 1 14.83
2017-06-01 2849 18000 10 237450 13.20 13.20 13.15 13.20 0.00 0% 13.20 3 13.25 1 14.83
2017-06-02 2849 13559 10 180128 13.20 13.35 13.20 13.35 0.15 1.14% 13.25 5 13.35 1 15.00
2017-06-03 2849 6000 5 80100 13.35 13.35 13.35 13.35 0.00 0% 13.30 2 13.35 4 15.00
2017-06-06 2849 47000 15 625100 13.30 13.30 13.30 13.30 0.00 -0.37% 13.30 1 13.35 2 14.94
2017-06-07 2849 201429 75 2607511 13.30 13.30 12.80 12.90 0.40 -3.01% 12.90 2 12.95 3 14.49
2017-06-08 2849 43021 27 561619 12.90 13.15 12.90 13.00 0.10 0.78% 13.00 1 13.05 2 14.61
2017-06-09 2849 17098 14 221861 13.00 13.00 12.90 13.00 0.00 0% 12.90 2 13.00 9 14.61
2017-06-12 2849 6402 10 83183 13.00 13.00 13.00 13.00 0.00 0% 12.95 5 13.10 10 14.61
2017-06-13 2849 18004 7 234051 13.00 13.00 13.00 13.00 0.00 0% 12.95 2 13.10 13 14.61
2017-06-14 2849 13201 9 171342 13.00 13.00 12.95 12.95 0.05 -0.38% 12.85 6 13.05 7 14.55
2017-06-15 2849 31474 21 403816 12.75 12.90 12.75 12.90 0.05 -0.39% 12.80 8 12.90 3 14.49
2017-06-16 2849 32262 28 413953 12.90 12.90 12.75 12.80 0.10 -0.78% 12.80 2 13.00 3 14.38
2017-06-19 2849 62316 25 802492 12.75 12.95 12.75 12.90 0.10 0.78% 12.90 2 12.95 29 14.49
2017-06-20 2849 16052 17 206364 12.80 12.90 12.80 12.80 0.10 -0.78% 12.85 3 12.95 1 14.38
2017-06-21 2849 159128 111 2067864 12.80 13.20 12.80 13.10 0.30 2.34% 13.05 2 13.10 3 14.72
2017-06-22 2849 55199 36 712117 13.10 13.10 12.85 12.85 0.25 -1.91% 12.85 14 13.05 4 14.44
2017-06-23 2849 120839 41 1547702 12.80 12.90 12.80 12.80 0.05 -0.39% 12.85 1 12.90 1 14.38
2017-06-26 2849 213000 143 2775250 12.90 13.20 12.90 12.95 0.15 1.17% 12.95 54 13.10 10 14.55
2017-06-27 2849 535106 196 7063564 13.20 13.45 13.10 13.35 0.40 3.09% 13.35 6 13.40 14 15.00
2017-06-28 2849 124551 64 1672305 13.35 13.50 13.35 13.45 0.10 0.75% 13.40 2 13.45 9 15.11
2017-06-29 2849 112275 63 1514212 13.45 13.55 13.45 13.45 0.00 0% 13.45 62 13.50 2 15.11
2017-06-30 2849 96017 59 1274176 13.50 13.50 13.10 13.35 0.10 -0.74% 13.30 17 13.35 1 15.00
2017-07-03 2849 168397 112 2225730 13.30 13.40 13.15 13.15 0.20 -1.5% 13.15 24 13.35 11 14.78
2017-07-04 2849 20469 20 270689 13.15 13.35 13.15 13.20 0.05 0.38% 13.20 5 13.30 14 14.83
2017-07-05 2849 64184 24 854177 13.35 13.35 13.25 13.30 0.10 0.76% 13.30 4 13.35 20 14.94
2017-07-06 2849 57767 16 765434 13.30 13.30 13.20 13.25 0.05 -0.38% 13.20 25 13.30 4 14.89
2017-07-07 2849 49313 18 654515 13.30 13.30 13.20 13.20 0.05 -0.38% 13.20 24 13.25 1 14.83
2017-07-10 2849 107106 41 1424542 13.25 13.35 13.25 13.25 0.05 0.38% 13.25 11 13.35 73 14.89
2017-07-11 2849 302050 92 4044863 13.30 13.50 13.30 13.40 0.15 1.13% 13.40 11 13.45 22 15.06
2017-07-12 2849 180020 114 2313657 12.85 12.95 12.80 12.85 0.00 -4.1% 12.85 4 12.90 10 14.44
2017-07-13 2849 20866 18 268214 12.95 12.95 12.80 12.90 0.05 0.39% 12.85 3 12.90 2 14.49
2017-07-14 2849 35664 23 459743 12.95 12.95 12.85 12.90 0.00 0% 12.90 5 12.95 19 14.49
2017-07-17 2849 71275 36 912005 12.85 12.85 12.75 12.75 0.15 -1.16% 12.75 15 12.80 5 14.33
2017-07-18 2849 24251 20 309299 12.80 12.80 12.75 12.75 0.00 0% 12.75 9 12.85 35 14.33
2017-07-19 2849 115089 70 1469684 12.75 12.80 12.75 12.75 0.00 0% 12.75 17 12.80 79 14.33
2017-07-20 2849 92499 23 1177412 12.75 12.80 12.65 12.80 0.05 0.39% 12.75 6 12.80 1 14.38
2017-07-21 2849 59465 28 766451 12.85 12.95 12.80 12.95 0.15 1.17% 12.85 4 12.95 20 14.55
2017-07-24 2849 30000 22 385850 12.95 12.95 12.75 12.75 0.20 -1.54% 12.75 23 12.90 2 14.33
2017-07-25 2849 20255 13 259150 12.75 12.85 12.75 12.85 0.10 0.78% 12.80 3 12.85 3 14.44
2017-07-26 2849 119044 51 1516256 12.80 12.85 12.65 12.65 0.20 -1.56% 12.65 18 12.80 7 14.21
2017-07-27 2849 4000 4 50900 12.70 12.75 12.70 12.75 0.10 0.79% 12.75 28 12.80 12 14.33
2017-07-28 2849 76000 25 978500 12.80 12.95 12.80 12.80 0.05 0.39% 12.80 27 12.85 27 14.38
2017-07-31 2849 19004 12 243651 12.80 12.85 12.80 12.80 0.00 0% 12.80 17 12.85 11 14.38
2017-08-01 2849 20238 11 259084 12.80 12.85 12.75 12.80 0.00 0% 12.80 6 12.85 9 14.38
2017-08-02 2849 47232 17 605318 12.80 12.85 12.80 12.80 0.00 0% 12.80 13 12.85 2 14.38
2017-08-03 2849 46001 15 587962 12.75 12.80 12.70 12.80 0.00 0% 12.75 32 12.80 1 14.38
2017-08-04 2849 23327 9 299750 12.85 12.85 12.85 12.85 0.05 0.39% 12.80 25 12.90 17 14.44
2017-08-07 2849 24050 8 310242 12.90 12.90 12.90 12.90 0.05 0.39% 12.85 12 12.90 20 14.49
2017-08-08 2849 6751 6 87087 12.90 12.90 12.90 12.90 0.00 0% 12.80 8 12.90 21 14.49
2017-08-09 2849 26005 14 334810 12.90 12.90 12.85 12.85 0.05 -0.39% 12.85 13 12.90 16 14.44
2017-08-10 2849 81286 51 1042008 12.80 12.90 12.75 12.90 0.05 0.39% 12.75 10 12.90 2 14.49
2017-08-11 2849 14357 10 183805 12.80 12.80 12.80 12.80 0.10 -0.78% 12.75 4 12.85 5 14.38
2017-08-14 2849 60719 32 767273 12.80 12.80 12.50 12.65 0.15 -1.17% 12.65 5 12.70 1 14.21
2017-08-15 2849 15668 16 198716 12.65 12.70 12.65 12.70 0.05 0.4% 12.65 7 12.75 1 14.27
2017-08-16 2849 118484 118 1507448 12.70 12.90 12.55 12.60 0.10 -0.79% 12.60 21 12.70 1 14.16
2017-08-17 2849 6178 8 78868 12.75 12.80 12.75 12.75 0.15 1.19% 12.70 6 12.80 1 14.33
2017-08-18 2849 311278 189 3972707 12.70 12.80 12.60 12.80 0.05 0.39% 12.75 2 12.80 42 14.38
2017-08-21 2849 13500 14 172025 12.75 12.75 12.70 12.75 0.05 -0.39% 12.70 9 12.75 11 14.33
2017-08-22 2849 16523 10 211219 12.80 12.80 12.70 12.80 0.05 0.39% 12.75 2 12.80 32 14.38
2017-08-23 2849 48390 51 614562 12.80 12.80 12.65 12.70 0.10 -0.78% 12.65 12 12.75 10 14.27
2017-08-24 2849 56467 18 721930 12.85 12.85 12.70 12.70 0.00 0% 12.75 1 12.85 12 14.27
2017-08-25 2849 16431 14 208794 12.70 12.85 12.65 12.70 0.00 0% 12.70 15 12.85 9 13.23
2017-08-28 2849 79000 38 993400 12.65 12.70 12.35 12.65 0.05 -0.39% 12.65 1 12.70 10 13.18
2017-08-29 2849 45681 23 577513 12.65 12.65 12.60 12.65 0.00 0% 12.65 24 12.70 1 13.18
2017-08-30 2849 20195 12 257336 12.65 12.75 12.65 12.75 0.10 0.79% 12.75 22 12.80 7 13.28
2017-08-31 2849 60283 38 772672 12.80 12.85 12.80 12.80 0.05 0.39% 12.80 8 12.90 21 13.33
2017-09-01 2849 19000 9 243100 12.75 12.80 12.75 12.80 0.00 0% 12.80 9 12.85 6 13.33
2017-09-04 2849 27159 25 345568 12.75 12.80 12.70 12.70 0.10 -0.78% 12.70 14 12.80 1 13.23
2017-09-05 2849 38017 24 483714 12.75 12.75 12.70 12.75 0.05 0.39% 12.75 3 12.80 12 13.28
2017-09-06 2849 23624 22 300587 12.75 12.75 12.65 12.70 0.05 -0.39% 12.70 11 12.75 2 13.23
2017-09-07 2849 27354 23 346943 12.65 12.75 12.65 12.70 0.00 0% 12.70 4 12.75 10 13.23
2017-09-08 2849 19718 16 250567 12.70 12.80 12.70 12.80 0.10 0.79% 12.70 12 12.80 21 13.33
2017-09-11 2849 40609 19 518094 12.75 12.80 12.75 12.75 0.05 -0.39% 12.75 19 12.85 10 13.28
2017-09-12 2849 10555 13 134597 12.75 12.80 12.70 12.75 0.00 0% 12.75 11 12.85 8 13.28
2017-09-13 2849 47020 29 601505 12.80 12.85 12.75 12.75 0.00 0% 12.75 32 12.80 3 13.28
2017-09-14 2849 85129 51 1082431 12.80 12.80 12.65 12.70 0.05 -0.39% 12.70 35 12.75 10 13.23
2017-09-15 2849 265053 104 3359622 12.75 12.80 12.65 12.65 0.05 -0.39% 12.65 71 12.80 30 13.18
2017-09-18 2849 31560 23 404589 12.80 12.90 12.75 12.85 0.20 1.58% 12.85 6 12.90 10 13.39
2017-09-19 2849 25551 20 328051 12.85 12.85 12.80 12.85 0.00 0% 12.85 4 12.90 18 13.39
2017-09-20 2849 231044 132 2923204 12.70 12.70 12.60 12.60 0.25 -1.95% 12.60 3 12.70 1 13.13
2017-09-21 2849 52089 20 657775 12.60 12.70 12.60 12.60 0.00 0% 12.60 38 12.70 12 13.13
2017-09-22 2849 152150 91 1919940 12.65 12.70 12.55 12.55 0.05 -0.4% 12.55 13 12.65 1 13.07
2017-09-25 2849 90200 46 1131270 12.60 12.60 12.50 12.50 0.05 -0.4% 12.50 28 12.60 8 13.02
2017-09-26 2849 52658 40 659106 12.60 12.60 12.50 12.50 0.00 0% 12.55 1 12.60 4 13.02
2017-09-27 2849 131000 49 1633700 12.50 12.60 12.35 12.45 0.05 -0.4% 12.45 19 12.60 20 12.97
2017-09-28 2849 31200 25 390070 12.50 12.55 12.50 12.55 0.10 0.8% 12.50 4 12.60 5 13.07
2017-09-29 2849 6015 6 75738 12.55 12.65 12.55 12.60 0.05 0.4% 12.55 5 12.60 2 13.13
2017-09-30 2849 13583 13 171187 12.65 12.65 12.55 12.60 0.00 0% 12.60 8 12.65 14 13.13
2017-10-02 2849 39000 16 492300 12.55 12.65 12.55 12.60 0.00 0% 12.55 14 12.60 11 13.13
2017-10-03 2849 26366 21 331573 12.60 12.60 12.55 12.60 0.00 0% 12.55 19 12.60 15 13.13
2017-10-05 2849 63174 34 799191 12.60 12.75 12.55 12.75 0.15 1.19% 12.65 1 12.75 22 13.28
2017-10-06 2849 7099 10 90146 12.70 12.70 12.70 12.70 0.05 -0.39% 12.70 1 12.75 4 13.23
2017-10-11 2849 10170 11 129459 12.75 12.75 12.70 12.70 0.00 0% 12.70 7 12.75 3 13.23
2017-10-12 2849 7036 8 89152 12.65 12.70 12.65 12.70 0.00 0% 12.70 2 12.75 17 13.23
2017-10-13 2849 17877 17 226879 12.70 12.75 12.65 12.75 0.05 0.39% 12.65 12 12.75 21 13.28
2017-10-16 2849 59078 32 750643 12.70 12.80 12.65 12.75 0.00 0% 12.75 1 12.80 35 13.28
2017-10-17 2849 60642 48 774316 12.75 12.80 12.70 12.80 0.05 0.39% 12.75 1 12.80 30 13.33
2017-10-18 2849 702902 502 8832713 12.70 12.75 12.50 12.60 0.20 -1.56% 12.60 1 12.65 19 13.13
2017-10-19 2849 36107 15 456703 12.65 12.65 12.60 12.65 0.05 0.4% 12.60 20 12.65 1 13.18
2017-10-20 2849 45121 26 572624 12.65 12.75 12.65 12.75 0.10 0.79% 12.65 53 12.75 23 13.28
2017-10-23 2849 19550 9 247902 12.75 12.75 12.65 12.65 0.10 -0.78% 12.65 22 12.70 4 13.18
2017-10-24 2849 52000 18 660800 12.70 12.75 12.70 12.75 0.10 0.79% 12.65 15 12.75 17 13.28
2017-10-25 2849 25628 14 326893 12.75 12.80 12.75 12.75 0.00 0% 12.75 14 12.80 33 13.28
2017-10-26 2849 27287 12 347394 12.75 12.75 12.70 12.70 0.05 -0.39% 12.70 12 12.75 4 13.23
2017-10-27 2849 60594 31 762525 12.65 12.65 12.55 12.60 0.10 -0.79% 12.55 88 12.60 1 13.13
2017-10-30 2849 75784 30 958799 12.60 12.70 12.60 12.65 0.05 0.4% 12.60 16 12.65 1 13.18
2017-10-31 2849 6376 9 80555 12.60 12.65 12.60 12.65 0.00 0% 12.65 1 12.70 13 13.18
2017-11-01 2849 41401 23 528220 12.70 12.80 12.70 12.75 0.10 0.79% 12.70 2 12.75 1 13.28
2017-11-02 2849 5000 4 63750 12.75 12.75 12.75 12.75 0.00 0% 12.70 4 12.75 9 13.28
2017-11-03 2849 33000 15 419000 12.80 12.80 12.60 12.75 0.00 0% 12.75 1 12.80 8 13.28
2017-11-06 2849 16358 11 207660 12.75 12.75 12.65 12.70 0.05 -0.39% 12.70 6 12.75 26 13.23
2017-11-07 2849 17236 7 218823 12.70 12.70 12.65 12.70 0.00 0% 12.65 47 12.70 40 13.23
2017-11-08 2849 40000 15 506450 12.65 12.70 12.65 12.70 0.00 0% 12.65 10 12.70 53 13.23
2017-11-09 2849 54911 22 699478 12.80 12.80 12.70 12.70 0.00 0% 12.70 2 12.75 8 13.23
2017-11-10 2849 26403 19 336326 12.75 12.75 12.70 12.75 0.05 0.39% 12.70 7 12.75 18 13.28
2017-11-13 2849 376300 121 4868795 12.75 13.05 12.75 13.05 0.30 2.35% 13.00 136 13.05 2 11.06
2017-11-14 2849 85426 46 1112244 13.05 13.10 13.00 13.00 0.05 -0.38% 13.00 36 13.05 1 11.02
2017-11-15 2849 229000 73 3009350 13.05 13.25 13.05 13.20 0.20 1.54% 13.20 1 13.25 35 11.19
2017-11-16 2849 109153 51 1447377 13.10 13.35 13.10 13.25 0.05 0.38% 13.20 29 13.25 1 11.23
2017-11-17 2849 66000 26 873900 13.30 13.30 13.20 13.20 0.05 -0.38% 13.20 23 13.25 4 11.19
2017-11-20 2849 129609 44 1716657 13.35 13.35 13.20 13.20 0.00 0% 13.20 5 13.30 37 11.19
2017-11-21 2849 216599 108 2870956 13.20 13.35 13.20 13.25 0.05 0.38% 13.25 3 13.30 6 11.23
2017-11-22 2849 257442 123 3440748 13.25 13.45 13.25 13.45 0.20 1.51% 13.40 21 13.45 8 11.40
2017-11-23 2849 100523 32 1349705 13.45 13.45 13.35 13.35 0.10 -0.74% 13.35 18 13.45 19 11.31
2017-11-24 2849 104458 69 1391591 13.35 13.40 13.25 13.40 0.05 0.37% 13.30 2 13.40 13 11.36
2017-11-27 2849 46902 31 625206 13.40 13.40 13.25 13.30 0.10 -0.75% 13.25 13 13.30 2 11.27
2017-11-28 2849 261228 95 3489032 13.25 13.40 13.20 13.40 0.10 0.75% 13.30 1 13.35 1 11.36
2017-11-29 2849 17100 10 228490 13.40 13.40 13.30 13.40 0.00 0% 13.30 21 13.40 47 11.36
2017-11-30 2849 41790 24 559377 13.35 13.40 13.35 13.35 0.05 -0.37% 13.35 5 13.40 16 11.31
2017-12-01 2849 34447 19 461189 13.30 13.40 13.30 13.40 0.05 0.37% 13.35 20 13.40 1 11.36
2017-12-04 2849 88757 32 1185353 13.40 13.45 13.30 13.45 0.05 0.37% 13.40 3 13.45 20 11.40
2017-12-05 2849 213176 90 2884325 13.40 13.65 13.40 13.60 0.15 1.12% 13.55 18 13.60 4 11.53
2017-12-06 2849 116817 58 1582446 13.60 13.70 13.50 13.50 0.10 -0.74% 13.50 3 13.55 12 11.44
2017-12-07 2849 45228 25 610428 13.50 13.55 13.45 13.50 0.00 0% 13.45 4 13.50 10 11.44
2017-12-08 2849 42122 27 566928 13.65 13.65 13.35 13.45 0.05 -0.37% 13.40 4 13.45 2 11.40
2017-12-11 2849 93307 31 1258462 13.55 13.55 13.45 13.50 0.05 0.37% 13.45 20 13.50 3 11.44
2017-12-12 2849 21789 13 294301 13.45 13.60 13.45 13.60 0.10 0.74% 13.45 11 13.60 13 11.53
2017-12-13 2849 17247 14 233646 13.50 13.60 13.50 13.55 0.05 -0.37% 13.55 2 13.60 31 11.48
2017-12-14 2849 43000 19 582200 13.55 13.55 13.50 13.55 0.00 0% 13.50 131 13.55 10 11.48
2017-12-15 2849 31345 19 425272 13.60 13.60 13.50 13.55 0.00 0% 13.50 252 13.55 1 11.48
2017-12-18 2849 121559 32 1642290 13.60 13.60 13.50 13.55 0.00 0% 13.50 178 13.55 30 11.48
2017-12-19 2849 51820 34 701037 13.55 13.55 13.50 13.50 0.05 -0.37% 13.50 1 13.60 14 11.44
2017-12-20 2849 28688 22 386251 13.55 13.55 13.45 13.50 0.00 0% 13.50 100 13.55 22 11.44
2017-12-21 2849 22471 14 304061 13.60 13.60 13.50 13.55 0.05 0.37% 13.50 4 13.55 11 11.48
2017-12-22 2849 99356 29 1344206 13.50 13.60 13.50 13.60 0.05 0.37% 13.55 2 13.60 12 11.53
2017-12-25 2849 34228 21 464978 13.60 13.60 13.55 13.55 0.05 -0.37% 13.55 6 13.60 3 11.48
2017-12-26 2849 21577 16 292738 13.65 13.65 13.55 13.60 0.05 0.37% 13.50 13 13.60 4 11.53
2017-12-27 2849 87272 44 1186022 13.60 13.60 13.55 13.55 0.05 -0.37% 13.50 19 13.55 1 11.48
2017-12-28 2849 123223 39 1663688 13.55 13.55 13.45 13.55 0.00 0% 13.45 9 13.55 13 11.48
2017-12-29 2849 194712 81 2610918 13.45 13.55 13.30 13.30 0.25 -1.85% 13.30 15 13.35 5 11.27