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　13.20
0
0%		13.20
0
0%		13.25
0.05
0.38%		13.30
0.05
0.38%		 　13.30
0
0%		13.25
-0.05
-0.38%		13.25
0
0%		13.15
-0.1
-0.75%		13.25
0.1
0.76%		 　13.35
0.1
0.75%		13.40
0.05
0.37%		13.90
0.5
3.73%		13.70
-0.2
-1.44%		13.80
0.1
0.73%		 　13.75
-0.05
-0.36%		13.60
-0.15
-1.09%		13.65
0.05
0.37%		13.65
0
0%		13.60
-0.05
-0.37%		 　13.50
-0.1
-0.74%		13.50
0
0%		13.45
-0.05
-0.37%		13.46
2 月13.50
0.05
0.37%		13.50
0
0%		 　13.40
-0.1
-0.74%		12.80
-0.6
-4.48%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		 　12.85
0.15
1.18%		 　　　　　　　12.95
0.1
0.78%		12.95
0
0%		13.10
0.15
1.16%		 　13.15
0.05
0.38%		13.10
-0.05
-0.38%		 13.07
3 月13.15
0.05
0.38%		13.05
-0.1
-0.76%		 　12.95
-0.1
-0.77%		12.95
0
0%		13.00
0.05
0.39%		13.10
0.1
0.77%		13.20
0.1
0.76%		 　13.35
0.15
1.14%		13.55
0.2
1.5%		13.40
-0.15
-1.11%		13.50
0.1
0.75%		 　　　13.50
0
0%		13.50
0
0%		13.40
-0.1
-0.74%		13.35
-0.05
-0.37%		 　13.30
-0.05
-0.37%		13.40
0.1
0.75%		13.50
0.1
0.75%		13.45
-0.05
-0.37%		13.65
0.2
1.49%		13.70
0.05
0.37%		13.32
4 月 13.65
-0.05
-0.36%		13.65
0
0%		 　　　　13.75
0.1
0.73%		13.75
0
0%		13.55
-0.2
-1.45%		13.70
0.15
1.11%		13.65
-0.05
-0.36%		 　13.50
-0.15
-1.1%		13.40
-0.1
-0.74%		13.35
-0.05
-0.37%		13.50
0.15
1.12%		13.50
0
0%		 　13.65
0.15
1.11%		13.70
0.05
0.37%		13.55
-0.15
-1.09%		13.60
0.05
0.37%		13.60
0
0%		 　13.65
0.05
0.37%		 13.6
5 月　13.60
-0.05
-0.37%		13.60
0
0%		13.60
0
0%		 　13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.60
0
0%		13.55
-0.05
-0.37%		13.65
0.1
0.74%		 　13.70
0.05
0.37%		13.55
-0.15
-1.09%		13.45
-0.1
-0.74%		13.55
0.1
0.74%		13.65
0.1
0.74%		 　13.65
0
0%		13.55
-0.1
-0.73%		13.55
0
0%		13.55
0
0%		13.55
0
0%		 　13.55
0
0%		13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		13.45
0
0%		13.57
6 月13.35
-0.1
-0.74%		 　13.40
0.05
0.37%		13.55
0.15
1.12%		13.50
-0.05
-0.37%		 13.50
0
0%		 　13.50
0
0%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.50
0
0%		13.50
0
0%		 　　13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.50
0
0%		13.40
-0.1
-0.74%		 　13.60
0.2
1.49%		14.20
0.6
4.41%		13.75
-0.45
-3.17%		13.90
0.15
1.09%		13.90
0
0%		 13.7
7 月　15.25
1.35
9.71%		14.85
-0.4
-2.62%		15.20
0.35
2.36%		15.15
-0.05
-0.33%		14.75
-0.4
-2.64%		 　15.05
0.3
2.03%		15.05
0
0%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		15.10
0
0%		 　15.20
0.1
0.66%		14.80
-0.4
-2.63%		16.25
1.45
9.8%		15.45
-0.8
-4.92%		15.30
-0.15
-0.97%		 　15.80
0.5
3.27%		15.50
-0.3
-1.9%		15.60
0.1
0.65%		15.05
-0.55
-3.53%		14.95
-0.1
-0.66%		 　14.90
-0.05
-0.33%		15.05
0.15
1.01%		15.2
8 月14.95
-0.1
-0.66%		14.20
-0.75
-5.02%		14.90
0.7
4.93%		 　14.95
0.05
0.34%		14.95
0
0%		14.95
0
0%		15.00
0.05
0.33%		15.05
0.05
0.33%		 　14.85
-0.2
-1.33%		14.85
0
0%		14.90
0.05
0.34%		14.85
-0.05
-0.34%		14.85
0
0%		 　15.25
0.4
2.69%		15.40
0.15
0.98%		15.30
-0.1
-0.65%		15.30
0
0%		15.20
-0.1
-0.65%		 　15.30
0.1
0.66%		15.25
-0.05
-0.33%		15.25
0
0%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.05
9 月 　15.20
-0.05
-0.33%		15.40
0.2
1.32%		15.20
-0.2
-1.3%		15.05
-0.15
-0.99%		14.85
-0.2
-1.33%		 　14.95
0.1
0.67%		14.90
-0.05
-0.33%		14.95
0.05
0.34%		15.30
0.35
2.34%		15.20
-0.1
-0.65%		 　15.15
-0.05
-0.33%		15.05
-0.1
-0.66%		15.20
0.15
1%		15.10
-0.1
-0.66%		15.20
0.1
0.66%		 　　15.20
0
0%		15.20
0
0%		15.20
0
0%		15.15
-0.05
-0.33%		 15.14
10 月15.20
0.05
0.33%		15.15
-0.05
-0.33%		15.15
0
0%		15.20
0.05
0.33%		15.00
-0.2
-1.32%		 　15.05
0.05
0.33%		15.05
0
0%		 14.60
-0.45
-2.99%		14.25
-0.35
-2.4%		 　13.55
-0.7
-4.91%		13.75
0.2
1.48%		13.90
0.15
1.09%		13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		 　13.80
0.05
0.36%		13.75
-0.05
-0.36%		13.55
-0.2
-1.45%		13.15
-0.4
-2.95%		12.95
-0.2
-1.52%		 　12.60
-0.35
-2.7%		12.55
-0.05
-0.4%		12.55
0
0%		14
11 月12.60
0.05
0.4%		12.70
0.1
0.79%		 　12.70
0
0%		12.65
-0.05
-0.39%		12.85
0.2
1.58%		12.90
0.05
0.39%		12.85
-0.05
-0.39%		 　12.75
-0.1
-0.78%		12.55
-0.2
-1.57%		12.70
0.15
1.2%		 12.80
0.1
0.79%		 　12.90
0.1
0.78%		12.80
-0.1
-0.78%		12.85
0.05
0.39%		12.75
-0.1
-0.78%		12.70
-0.05
-0.39%		 　12.95
0.25
1.97%		12.90
-0.05
-0.39%		13.00
0.1
0.78%		12.90
-0.1
-0.77%		12.85
-0.05
-0.39%		 12.81
12 月　　13.00
0.15
1.17%		12.95
-0.05
-0.38%		12.75
-0.2
-1.54%		12.65
-0.1
-0.78%		12.80
0.15
1.19%		 　14.05
1.25
9.77%		13.65
-0.4
-2.85%		13.55
-0.1
-0.73%		13.35
-0.2
-1.48%		13.45
0.1
0.75%		 　13.25
-0.2
-1.49%		13.10
-0.15
-1.13%		13.10
0
0%		13.00
-0.1
-0.76%		13.05
0.05
0.38%		13.05
0
0%		 13.05
0
0%		13.05
0
0%		13.00
-0.05
-0.38%		13.00
0
0%		12.95
-0.05
-0.38%		　　　13.17

說明:最高漲幅:9.8%最低跌幅:-5.02% 最高價:16.25最低價:12.55平均價:13.86,灰色底表示週末,漲124天(23.2)元,跌122天(-18.55)元,平盤59天
10%=6,5%=1,4%=2,3%=4,2%=8,1%=56,0%=106,-0%=2,-1%=4,-2%=5,-3%=10,-4%=50,-5%=51,

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
2018-01-02 2849 154314 64 2044994 13.30 13.30 13.20 13.20 0.10 0% 13.20 9 13.25 2 11.19
2018-01-03 2849 291119 70 3828920 13.20 13.30 13.05 13.20 0.00 0% 13.20 41 13.25 1 11.19
2018-01-04 2849 26641 14 352276 13.20 13.25 13.20 13.25 0.05 0.38% 13.25 4 13.30 39 11.23
2018-01-05 2849 11365 10 150772 13.30 13.30 13.25 13.30 0.05 0.38% 13.25 18 13.30 26 11.27
2018-01-08 2849 110898 54 1475001 13.25 13.35 13.25 13.30 0.00 0% 13.30 2 13.35 12 11.27
2018-01-09 2849 105000 52 1395100 13.35 13.35 13.25 13.25 0.05 -0.38% 13.25 33 13.30 14 11.23
2018-01-10 2849 83000 28 1099750 13.25 13.25 13.25 13.25 0.00 0% 13.25 3 13.30 30 11.23
2018-01-11 2849 59612 30 784846 13.20 13.20 13.15 13.15 0.10 -0.75% 13.15 29 13.20 5 11.14
2018-01-12 2849 44000 14 582100 13.20 13.25 13.20 13.25 0.10 0.76% 13.25 13 13.30 15 11.23
2018-01-15 2849 78549 37 1048350 13.30 13.35 13.30 13.35 0.10 0.75% 13.35 2 13.40 34 11.31
2018-01-16 2849 153650 46 2054293 13.40 13.40 13.30 13.40 0.05 0.37% 13.40 6 13.45 30 11.36
2018-01-17 2849 466201 322 6349482 13.35 14.00 13.35 13.90 0.50 3.73% 13.90 10 13.95 21 11.78
2018-01-18 2849 226379 101 3103221 13.90 13.90 13.60 13.70 0.20 -1.44% 13.60 39 13.70 12 11.61
2018-01-19 2849 234199 108 3225725 13.70 13.85 13.60 13.80 0.10 0.73% 13.75 2 13.80 19 11.69
2018-01-22 2849 118880 57 1632909 13.80 13.80 13.65 13.75 0.05 -0.36% 13.65 16 13.75 5 11.65
2018-01-23 2849 144000 88 1962000 13.70 13.75 13.55 13.60 0.15 -1.09% 13.60 9 13.65 35 11.53
2018-01-24 2849 78252 49 1064551 13.60 13.70 13.55 13.65 0.05 0.37% 13.55 8 13.60 3 11.57
2018-01-25 2849 169851 87 2314881 13.60 13.70 13.55 13.65 0.00 0% 13.60 2 13.65 36 11.57
2018-01-26 2849 29930 13 406955 13.60 13.65 13.55 13.60 0.05 -0.37% 13.60 1 13.65 28 11.53
2018-01-29 2849 39305 25 531267 13.55 13.55 13.50 13.50 0.10 -0.74% 13.50 2 13.55 29 11.44
2018-01-30 2849 16101 9 217568 13.50 13.55 13.50 13.50 0.00 0% 13.45 4 13.50 5 11.44
2018-01-31 2849 21000 16 282550 13.50 13.50 13.45 13.45 0.05 -0.37% 13.45 5 13.50 37 11.40
2018-02-01 2849 77649 36 1042101 13.45 13.50 13.40 13.50 0.05 0.37% 13.45 12 13.50 9 11.44
2018-02-02 2849 66647 39 897541 13.40 13.70 13.40 13.50 0.00 0% 13.45 1 13.50 5 11.44
2018-02-05 2849 31632 18 422448 13.30 13.40 13.30 13.40 0.10 -0.74% 13.35 12 13.40 12 11.36
2018-02-06 2849 335314 188 4342800 13.20 13.20 12.55 12.80 0.60 -4.48% 12.75 3 12.85 5 10.85
2018-02-07 2849 268314 220 3443503 12.85 13.05 12.70 12.75 0.05 -0.39% 12.75 2 12.85 9 10.81
2018-02-08 2849 72000 24 919600 12.80 12.85 12.75 12.80 0.05 0.39% 12.75 44 12.85 17 10.85
2018-02-09 2849 99560 55 1259598 12.70 12.70 12.55 12.70 0.10 -0.78% 12.60 13 12.70 21 10.76
2018-02-12 2849 76478 45 979994 12.85 12.90 12.75 12.85 0.15 1.18% 12.80 21 12.90 20 10.89
2018-02-21 2849 26700 23 345584 12.90 13.00 12.85 12.95 0.10 0.78% 12.95 8 13.00 21 10.97
2018-02-22 2849 7377 11 95730 13.00 13.00 12.95 12.95 0.00 0% 12.95 3 13.00 10 10.97
2018-02-23 2849 93004 50 1217152 13.00 13.10 13.00 13.10 0.15 1.16% 13.05 22 13.10 1 11.10
2018-02-26 2849 56100 26 738390 13.15 13.20 13.10 13.15 0.05 0.38% 13.15 1 13.20 16 11.14
2018-02-27 2849 88058 18 1154112 13.20 13.20 13.05 13.10 0.05 -0.38% 13.10 7 13.15 9 11.10
2018-03-01 2849 97087 44 1269552 13.10 13.15 13.00 13.15 0.05 0.38% 13.10 3 13.15 6 11.14
2018-03-02 2849 50900 41 662395 13.05 13.05 12.95 13.05 0.10 -0.76% 13.00 23 13.05 32 11.06
2018-03-05 2849 107250 48 1391575 13.10 13.10 12.85 12.95 0.10 -0.77% 12.90 14 12.95 1 10.97
2018-03-06 2849 43000 31 556800 12.95 12.95 12.90 12.95 0.00 0% 12.90 38 13.00 7 10.97
2018-03-07 2849 6670 11 86691 13.05 13.05 13.00 13.00 0.05 0.39% 12.95 1 13.00 1 11.02
2018-03-08 2849 43315 26 567056 13.05 13.10 13.00 13.10 0.10 0.77% 13.05 22 13.10 3 11.10
2018-03-09 2849 125300 35 1653359 13.15 13.25 13.15 13.20 0.10 0.76% 13.15 34 13.20 5 11.19
2018-03-12 2849 154291 63 2055460 13.25 13.40 13.25 13.35 0.15 1.14% 13.35 3 13.40 6 11.31
2018-03-13 2849 248889 147 3361055 13.35 13.60 13.35 13.55 0.20 1.5% 13.45 3 13.55 28 11.48
2018-03-14 2849 28160 21 379760 13.55 13.55 13.40 13.40 0.15 -1.11% 13.40 3 13.50 6 11.36
2018-03-15 2849 151544 48 2058839 13.50 13.65 13.50 13.50 0.10 0.75% 13.50 41 13.55 1 11.44
2018-03-20 2849 19119 12 258140 13.50 13.50 13.50 13.50 0.05 0% 13.50 1 13.55 27 11.44
2018-03-21 2849 24568 9 331289 13.60 13.60 13.45 13.50 0.00 0% 13.45 15 13.50 24 11.44
2018-03-22 2849 167127 42 2256107 13.45 13.55 13.40 13.40 0.10 -0.74% 13.40 20 13.45 5 11.36
2018-03-23 2849 71322 34 953465 13.40 13.40 13.30 13.35 0.05 -0.37% 13.30 6 13.35 3 11.03
2018-03-26 2849 93697 37 1246947 13.20 13.35 13.20 13.30 0.05 -0.37% 13.30 7 13.35 15 10.99
2018-03-27 2849 79220 35 1061870 13.35 13.45 13.35 13.40 0.10 0.75% 13.35 21 13.45 5 11.07
2018-03-28 2849 156300 53 2112415 13.35 13.55 13.35 13.50 0.10 0.75% 13.45 1 13.50 14 11.16
2018-03-29 2849 79123 32 1058047 13.50 13.50 13.10 13.45 0.05 -0.37% 13.45 3 13.50 6 11.12
2018-03-30 2849 397227 151 5411775 13.45 13.65 13.45 13.65 0.20 1.49% 13.60 10 13.65 2 11.28
2018-03-31 2849 391049 111 5355165 13.70 13.85 13.55 13.70 0.05 0.37% 13.55 16 13.70 7 11.32
2018-04-02 2849 90845 38 1243057 13.75 13.75 13.60 13.65 0.05 -0.36% 13.60 7 13.70 12 11.28
2018-04-03 2849 113200 40 1543280 13.60 13.70 13.60 13.65 0.00 0% 13.60 9 13.65 1 11.28
2018-04-09 2849 75764 47 1039788 13.65 13.75 13.65 13.75 0.10 0.73% 13.70 35 13.75 22 11.36
2018-04-10 2849 90020 45 1238822 13.75 13.80 13.70 13.75 0.00 0% 13.75 37 13.80 7 11.36
2018-04-11 2849 157655 51 2146940 13.70 13.70 13.55 13.55 0.20 -1.45% 13.55 7 13.65 1 11.20
2018-04-12 2849 13984 9 191481 13.70 13.70 13.70 13.70 0.15 1.11% 13.65 4 13.70 18 11.32
2018-04-13 2849 30473 17 415608 13.75 13.75 13.60 13.65 0.05 -0.36% 13.60 3 13.65 3 11.28
2018-04-16 2849 61173 34 828667 13.65 13.65 13.50 13.50 0.15 -1.1% 13.50 41 13.60 5 11.16
2018-04-17 2849 81571 40 1095865 13.50 13.50 13.40 13.40 0.10 -0.74% 13.35 34 13.45 4 11.07
2018-04-18 2849 119591 28 1598210 13.40 13.40 13.30 13.35 0.05 -0.37% 13.35 2 13.40 1 11.03
2018-04-19 2849 90000 16 1214050 13.35 13.60 13.35 13.50 0.15 1.12% 13.45 22 13.50 17 11.16
2018-04-20 2849 60000 28 808000 13.50 13.55 13.40 13.50 0.00 0% 13.45 20 13.50 6 11.16
2018-04-23 2849 196245 66 2680344 13.45 13.70 13.45 13.65 0.15 1.11% 13.65 13 13.70 22 11.28
2018-04-24 2849 88001 33 1202913 13.80 13.80 13.60 13.70 0.05 0.37% 13.55 25 13.70 20 11.32
2018-04-25 2849 60741 22 824629 13.45 13.65 13.45 13.55 0.15 -1.09% 13.55 13 13.60 5 11.20
2018-04-26 2849 61372 28 836322 13.50 13.70 13.50 13.60 0.05 0.37% 13.60 1 13.65 8 11.24
2018-04-27 2849 9013295 68 122589207 13.55 13.75 13.55 13.60 0.00 0% 13.55 13 13.70 35 11.24
2018-04-30 2849 18313 14 249820 13.65 13.65 13.60 13.65 0.05 0.37% 13.65 5 13.70 15 11.28
2018-05-02 2849 28372 17 386049 13.65 13.65 13.60 13.60 0.05 -0.37% 13.60 20 13.70 20 11.24
2018-05-03 2849 38579 21 525472 13.60 13.70 13.60 13.60 0.00 0% 13.55 9 13.65 5 11.24
2018-05-04 2849 94044 21 1278194 13.60 13.60 13.55 13.60 0.00 0% 13.60 2 13.70 9 11.24
2018-05-07 2849 32200 10 437500 13.60 13.60 13.55 13.55 0.05 -0.37% 13.55 20 13.60 8 11.20
2018-05-08 2849 17833 7 242445 13.60 13.60 13.60 13.60 0.05 0.37% 13.60 7 13.65 6 11.24
2018-05-09 2849 41033 30 560250 13.65 13.70 13.60 13.60 0.00 0% 13.60 19 13.65 6 11.24
2018-05-10 2849 68998 35 939072 13.60 13.65 13.55 13.55 0.05 -0.37% 13.55 19 13.65 9 11.20
2018-05-11 2849 101363 28 1380500 13.60 13.65 13.60 13.65 0.10 0.74% 13.65 16 13.70 18 11.28
2018-05-14 2849 120236 59 1642109 13.65 13.70 13.60 13.70 0.05 0.37% 13.65 7 13.70 20 11.61
2018-05-15 2849 59598 39 811992 13.70 13.70 13.55 13.55 0.15 -1.09% 13.55 16 13.65 4 11.48
2018-05-16 2849 146331 141 1983732 13.65 13.70 13.45 13.45 0.10 -0.74% 13.45 46 13.65 7 11.40
2018-05-17 2849 73228 20 992366 13.55 13.60 13.50 13.55 0.10 0.74% 13.55 9 13.60 7 11.48
2018-05-18 2849 60000 22 816750 13.55 13.65 13.55 13.65 0.10 0.74% 13.60 35 13.65 4 11.57
2018-05-21 2849 33313 13 454771 13.65 13.70 13.60 13.65 0.00 0% 13.60 6 13.65 5 11.57
2018-05-22 2849 94467 33 1281677 13.70 13.70 13.55 13.55 0.10 -0.73% 13.50 46 13.55 10 11.48
2018-05-23 2849 99530 33 1346520 13.50 13.60 13.50 13.55 0.00 0% 13.45 33 13.55 1 11.48
2018-05-24 2849 84000 21 1136400 13.55 13.55 13.50 13.55 0.00 0% 13.50 42 13.55 10 11.48
2018-05-25 2849 48747 26 660269 13.55 13.55 13.50 13.55 0.00 0% 13.50 18 13.55 7 11.48
2018-05-28 2849 67568 30 914845 13.50 13.60 13.50 13.55 0.00 0% 13.50 33 13.55 4 11.48
2018-05-29 2849 50002 13 675026 13.50 13.50 13.50 13.50 0.05 -0.37% 13.45 40 13.55 33 11.44
2018-05-30 2849 188105 80 2527451 13.45 13.50 13.30 13.45 0.05 -0.37% 13.35 8 13.45 17 11.40
2018-05-31 2849 8000 5 107500 13.50 13.50 13.40 13.45 0.00 0% 13.45 6 13.50 4 11.40
2018-06-01 2849 129002 75 1723476 13.45 13.50 13.30 13.35 0.10 -0.74% 13.35 6 13.40 1 11.31
2018-06-04 2849 41361 19 554937 13.35 13.50 13.35 13.40 0.05 0.37% 13.40 28 13.45 5 11.36
2018-06-05 2849 42292 23 569806 13.45 13.55 13.40 13.55 0.15 1.12% 13.45 1 13.55 55 11.48
2018-06-06 2849 38202 17 516056 13.55 13.55 13.50 13.50 0.05 -0.37% 13.45 35 13.55 44 11.44
2018-06-08 2849 4000 4 54000 13.50 13.50 13.50 13.50 0.00 0% 13.45 25 13.50 4 11.44
2018-06-11 2849 52162 21 704986 13.50 13.55 13.50 13.50 0.00 0% 13.50 4 13.55 8 11.44
2018-06-12 2849 106146 30 1437721 13.50 13.60 13.50 13.55 0.05 0.37% 13.50 22 13.55 19 11.48
2018-06-13 2849 194075 38 2631512 13.55 13.60 13.50 13.50 0.05 -0.37% 13.50 44 13.55 9 11.44
2018-06-14 2849 81571 24 1103251 13.55 13.55 13.50 13.50 0.00 0% 13.45 37 13.50 36 11.44
2018-06-15 2849 155447 45 2098488 13.50 13.50 13.50 13.50 0.00 0% 13.50 13 13.55 25 11.44
2018-06-19 2849 97599 38 1320776 13.50 13.55 13.50 13.55 0.05 0.37% 13.50 1 13.55 5 11.48
2018-06-20 2849 154473 60 2088538 13.50 13.60 13.45 13.50 0.05 -0.37% 13.50 7 13.60 24 11.44
2018-06-21 2849 40400 25 546450 13.50 13.55 13.50 13.50 0.00 0% 13.50 29 13.55 4 11.44
2018-06-22 2849 55334 32 747192 13.50 13.55 13.35 13.40 0.10 -0.74% 13.40 22 13.60 13 11.36
2018-06-25 2849 114100 74 1549600 13.45 13.70 13.45 13.60 0.20 1.49% 13.50 19 13.60 5 11.53
2018-06-26 2849 304406 93 4268974 13.60 14.20 13.55 14.20 0.60 4.41% 14.20 65 14.55 2 12.03
2018-06-27 2849 159100 46 2200735 13.95 13.95 13.70 13.75 0.45 -3.17% 13.70 4 13.75 4 11.65
2018-06-28 2849 265647 123 3703828 13.75 14.05 13.75 13.90 0.15 1.09% 13.90 12 13.95 2 11.78
2018-06-29 2849 106225 42 1483855 14.00 14.00 13.90 13.90 0.00 0% 13.90 24 13.95 51 11.78
2018-07-02 2849 1115788 248 17015763 15.25 15.25 15.25 15.25 1.35 9.71% 15.25 1444 0.00 0 12.92
2018-07-03 2849 1605099 475 24271138 15.30 15.35 14.80 14.85 0.40 -2.62% 14.85 2 14.90 2 12.58
2018-07-04 2849 473003 225 7173795 14.85 15.30 14.85 15.20 0.35 2.36% 15.20 4 15.25 14 12.88
2018-07-05 2849 122335 64 1852225 15.10 15.30 15.10 15.15 0.05 -0.33% 15.15 8 15.20 73 12.84
2018-07-06 2849 454500 169 6724375 15.15 15.15 14.60 14.75 0.40 -2.64% 14.75 8 14.85 21 12.50
2018-07-09 2849 444789 156 6698905 15.35 15.35 14.90 15.05 0.30 2.03% 15.00 16 15.05 18 12.75
2018-07-10 2849 233000 68 3514950 15.20 15.20 15.05 15.05 0.00 0% 15.05 15 15.10 20 12.75
2018-07-11 2849 269447 71 4033660 15.00 15.05 14.90 15.00 0.05 -0.33% 15.00 19 15.05 4 12.71
2018-07-12 2849 133724 52 2018960 15.00 15.20 15.00 15.10 0.10 0.67% 15.10 3 15.15 33 12.80
2018-07-13 2849 179002 57 2705380 15.10 15.15 15.05 15.10 0.00 0% 15.05 27 15.10 16 12.80
2018-07-16 2849 491711 216 7455927 15.10 15.25 15.10 15.20 0.10 0.66% 15.20 18 15.25 169 12.88
2018-07-17 2849 374101 140 5533394 14.85 14.85 14.70 14.80 0.00 -2.63% 14.75 50 14.80 11 12.54
2018-07-18 2849 842023 411 13163820 14.95 16.25 14.80 16.25 1.45 9.8% 16.25 180 0.00 0 13.77
2018-07-19 2849 986007 417 15304708 15.80 15.80 15.10 15.45 0.80 -4.92% 15.40 1 15.45 2 13.09
2018-07-20 2849 200101 113 3064165 15.45 15.45 15.25 15.30 0.15 -0.97% 15.30 23 15.35 2 12.97
2018-07-23 2849 421096 223 6613766 15.30 15.90 15.30 15.80 0.50 3.27% 15.70 42 15.80 8 13.39
2018-07-24 2849 167000 84 2588950 15.80 15.80 15.35 15.50 0.30 -1.9% 15.45 11 15.50 4 13.14
2018-07-25 2849 132342 79 2057400 15.65 15.70 15.40 15.60 0.10 0.65% 15.60 3 15.65 1 13.22
2018-07-26 2849 613100 337 9185619 15.30 15.30 14.80 15.05 0.55 -3.53% 15.00 6 15.05 3 12.75
2018-07-27 2849 121918 86 1830426 15.05 15.10 14.95 14.95 0.10 -0.66% 14.95 4 15.00 29 12.67
2018-07-30 2849 110461 62 1651618 14.95 15.05 14.90 14.90 0.05 -0.33% 14.90 34 15.05 19 12.63
2018-07-31 2849 164111 79 2464365 14.90 15.10 14.85 15.05 0.15 1.01% 14.95 7 15.05 8 12.75
2018-08-01 2849 47000 22 704500 15.05 15.05 14.90 14.95 0.10 -0.66% 14.95 12 15.00 2 12.67
2018-08-02 2849 562305 275 8221956 14.95 15.00 14.20 14.20 0.75 -5.02% 14.20 4 14.70 2 12.03
2018-08-03 2849 335579 223 4907119 14.50 14.90 14.45 14.90 0.70 4.93% 14.85 3 14.95 35 12.63
2018-08-06 2849 132577 59 1985038 14.95 15.05 14.90 14.95 0.05 0.34% 14.95 22 15.00 34 12.67
2018-08-07 2849 86002 39 1281829 14.90 14.95 14.85 14.95 0.00 0% 14.90 2 14.95 28 12.67
2018-08-08 2849 97000 39 1450850 14.90 15.00 14.90 14.95 0.00 0% 14.95 1 15.00 40 12.67
2018-08-09 2849 121153 49 1812936 14.90 15.00 14.90 15.00 0.05 0.33% 15.00 4 15.05 11 12.71
2018-08-10 2849 456100 162 6968619 15.50 15.50 15.00 15.05 0.05 0.33% 15.05 3 15.10 52 12.75
2018-08-13 2849 260684 105 3882353 15.05 15.05 14.80 14.85 0.20 -1.33% 14.80 18 14.85 19 12.58
2018-08-14 2849 53004 33 788608 14.95 14.95 14.85 14.85 0.00 0% 14.85 32 14.90 48 12.58
2018-08-15 2849 115931 36 1725178 14.90 14.90 14.85 14.90 0.05 0.34% 14.85 19 14.95 30 12.63
2018-08-16 2849 142521 48 2111334 14.90 14.90 14.70 14.85 0.05 -0.34% 14.85 80 14.90 32 12.58
2018-08-17 2849 164257 62 2443726 14.90 14.95 14.80 14.85 0.00 0% 14.80 54 14.85 18 12.58
2018-08-20 2849 525904 240 7968635 14.80 15.30 14.80 15.25 0.40 2.69% 15.20 10 15.25 18 12.92
2018-08-21 2849 408686 154 6266660 15.30 15.40 15.25 15.40 0.15 0.98% 15.35 30 15.40 7 13.05
2018-08-22 2849 478962 117 7292420 15.40 15.40 15.10 15.30 0.10 -0.65% 15.30 2 15.35 112 12.97
2018-08-23 2849 111192 25 1695717 15.25 15.30 15.20 15.30 0.00 0% 15.25 19 15.30 7 12.97
2018-08-24 2849 77574 23 1178946 15.25 15.25 15.15 15.20 0.10 -0.65% 15.20 10 15.25 5 12.88
2018-08-27 2849 34146 23 521582 15.30 15.30 15.20 15.30 0.10 0.66% 15.25 20 15.30 2 12.97
2018-08-28 2849 49250 24 752862 15.35 15.35 15.25 15.25 0.05 -0.33% 15.25 27 15.30 5 12.92
2018-08-29 2849 70558 42 1079408 15.35 15.35 15.25 15.25 0.00 0% 15.25 36 15.30 8 12.92
2018-08-30 2849 36158 21 551551 15.35 15.35 15.20 15.20 0.05 -0.33% 15.15 18 15.20 5 12.88
2018-08-31 2849 11000 5 167600 15.15 15.25 15.15 15.25 0.05 0.33% 15.20 6 15.25 12 12.92
2018-09-03 2849 40025 22 608982 15.15 15.25 15.15 15.20 0.05 -0.33% 15.20 1 15.25 100 12.88
2018-09-04 2849 41090 25 627281 15.20 15.40 15.20 15.40 0.20 1.32% 15.35 2 15.40 6 13.05
2018-09-05 2849 162000 42 2463450 15.20 15.30 15.15 15.20 0.20 -1.3% 15.20 6 15.25 25 12.88
2018-09-06 2849 83255 33 1260487 15.20 15.20 15.05 15.05 0.15 -0.99% 15.05 23 15.10 9 12.75
2018-09-07 2849 375933 129 5593337 15.10 15.10 14.75 14.85 0.20 -1.33% 14.80 7 14.85 5 12.58
2018-09-10 2849 238571 110 3524986 14.85 15.10 14.65 14.95 0.10 0.67% 14.90 1 15.00 21 12.67
2018-09-11 2849 40496 22 602040 14.90 14.90 14.85 14.90 0.05 -0.33% 14.85 4 14.90 24 12.63
2018-09-12 2849 48516 28 720586 15.05 15.05 14.75 14.95 0.05 0.34% 14.90 17 15.00 23 12.67
2018-09-13 2849 132446 101 2019250 15.00 15.30 15.00 15.30 0.35 2.34% 15.15 12 15.25 1 12.97
2018-09-14 2849 75547 42 1148109 15.10 15.35 15.10 15.20 0.10 -0.65% 15.15 8 15.20 1 12.88
2018-09-17 2849 42052 11 638687 15.20 15.20 15.10 15.15 0.05 -0.33% 15.10 22 15.20 45 12.84
2018-09-18 2849 68105 20 1023579 15.10 15.10 15.00 15.05 0.10 -0.66% 15.00 33 15.05 5 12.75
2018-09-19 2849 359416 279 5468422 15.00 15.35 15.00 15.20 0.15 1% 15.20 5 15.25 11 12.88
2018-09-20 2849 96000 66 1460150 15.20 15.30 15.10 15.10 0.10 -0.66% 15.10 13 15.25 31 12.80
2018-09-21 2849 44558 46 674924 15.10 15.25 15.10 15.20 0.10 0.66% 15.10 27 15.20 18 12.88
2018-09-25 2849 8521 6 129467 15.20 15.20 15.20 15.20 0.00 0% 15.15 4 15.25 16 12.88
2018-09-26 2849 47232 20 716025 15.15 15.20 15.10 15.20 0.00 0% 15.20 6 15.25 18 12.88
2018-09-27 2849 64002 22 974280 15.20 15.25 15.15 15.20 0.00 0% 15.20 15 15.25 30 12.88
2018-09-28 2849 91200 31 1384360 15.10 15.20 15.10 15.15 0.05 -0.33% 15.15 33 15.20 34 12.84
2018-10-01 2849 247464 38 3755005 15.15 15.20 15.15 15.20 0.05 0.33% 15.15 51 15.20 2 12.88
2018-10-02 2849 88255 14 1339125 15.15 15.25 15.15 15.15 0.05 -0.33% 15.15 135 15.25 33 12.84
2018-10-03 2849 165080 119 2502870 15.15 15.25 15.15 15.15 0.00 0% 15.15 35 15.20 2 12.84
2018-10-04 2849 59000 17 893800 15.15 15.20 15.10 15.20 0.05 0.33% 15.15 13 15.20 33 12.88
2018-10-05 2849 219098 49 3268335 15.10 15.10 14.85 15.00 0.20 -1.32% 14.90 18 15.00 3 12.71
2018-10-08 2849 26598 12 399809 15.00 15.05 15.00 15.05 0.05 0.33% 15.00 12 15.10 44 12.75
2018-10-09 2849 172001 78 2588815 15.00 15.15 15.00 15.05 0.00 0% 15.05 4 15.10 16 12.75
2018-10-11 2849 444002 96 6517029 15.05 15.05 14.55 14.60 0.45 -2.99% 14.60 2 14.65 12 12.37
2018-10-12 2849 412000 276 5736250 14.20 14.30 13.55 14.25 0.35 -2.4% 14.20 10 14.25 12 12.08
2018-10-15 2849 491043 233 6778836 14.25 14.35 13.55 13.55 0.70 -4.91% 13.55 348 14.00 17 11.48
2018-10-16 2849 254656 124 3499420 13.70 13.85 13.60 13.75 0.20 1.48% 13.70 13 13.75 7 11.65
2018-10-17 2849 136314 105 1890582 13.80 14.05 13.75 13.90 0.15 1.09% 13.80 4 13.90 1 11.78
2018-10-18 2849 95000 78 1308300 13.85 13.95 13.75 13.85 0.05 -0.36% 13.80 1 13.90 13 11.74
2018-10-19 2849 88000 25 1205500 13.70 13.80 13.65 13.75 0.10 -0.72% 13.75 2 13.80 12 11.65
2018-10-22 2849 23000 16 317150 13.75 13.90 13.75 13.80 0.05 0.36% 13.75 22 13.80 18 11.69
2018-10-23 2849 26146 21 361085 13.80 13.90 13.75 13.75 0.05 -0.36% 13.75 1 13.85 5 11.65
2018-10-24 2849 113000 74 1533750 13.60 13.65 13.55 13.55 0.20 -1.45% 13.50 13 13.55 4 11.48
2018-10-25 2849 189000 67 2485200 13.05 13.25 13.05 13.15 0.40 -2.95% 13.10 73 13.15 24 11.14
2018-10-26 2849 380000 108 4921250 13.05 13.05 12.80 12.95 0.20 -1.52% 12.95 5 13.00 27 10.97
2018-10-29 2849 382000 114 4804300 12.85 12.90 12.50 12.60 0.35 -2.7% 12.60 4 12.75 18 10.68
2018-10-30 2849 257287 164 3194965 12.60 12.60 12.30 12.55 0.05 -0.4% 12.50 7 12.55 1 10.64
2018-10-31 2849 125000 84 1566700 12.60 12.60 12.50 12.55 0.00 0% 12.50 6 12.55 2 10.64
2018-11-01 2849 66547 35 838787 12.60 12.65 12.55 12.60 0.05 0.4% 12.60 1 12.65 28 10.68
2018-11-02 2849 80350 41 1020929 12.70 12.75 12.70 12.70 0.10 0.79% 12.70 5 12.75 3 10.76
2018-11-05 2849 14387 18 183275 12.85 12.85 12.70 12.70 0.00 0% 12.70 1 12.75 1 10.76
2018-11-06 2849 25136 18 318720 12.70 12.70 12.65 12.65 0.05 -0.39% 12.65 164 12.75 5 10.72
2018-11-07 2849 138025 66 1775772 12.70 13.00 12.65 12.85 0.20 1.58% 12.80 4 12.90 21 10.89
2018-11-08 2849 219900 48 2841238 12.90 13.05 12.90 12.90 0.05 0.39% 12.90 1 12.95 46 10.93
2018-11-09 2849 116558 61 1485069 12.90 12.95 12.65 12.85 0.05 -0.39% 12.70 7 12.85 19 10.89
2018-11-12 2849 22000 15 281150 12.90 12.90 12.75 12.75 0.10 -0.78% 12.70 3 12.75 27 11.49
2018-11-13 2849 127000 54 1600600 12.70 12.70 12.55 12.55 0.20 -1.57% 12.55 35 12.60 7 11.31
2018-11-14 2849 100078 29 1272490 12.60 12.75 12.60 12.70 0.15 1.2% 12.70 10 12.75 2 11.44
2018-11-16 2849 89546 36 1145887 12.85 12.85 12.70 12.80 0.00 0.79% 12.80 11 12.85 8 11.53
2018-11-19 2849 74597 38 960441 12.85 12.90 12.85 12.90 0.10 0.78% 12.85 13 12.90 1 11.62
2018-11-20 2849 149597 73 1918461 12.80 12.90 12.70 12.80 0.10 -0.78% 12.80 158 12.85 2 11.53
2018-11-21 2849 87755 44 1122688 12.70 12.85 12.70 12.85 0.05 0.39% 12.80 3 12.85 30 11.58
2018-11-22 2849 42000 14 535750 12.75 12.80 12.75 12.75 0.10 -0.78% 12.70 10 12.75 1 11.49
2018-11-23 2849 61000 26 773100 12.75 12.75 12.60 12.70 0.05 -0.39% 12.60 8 12.70 18 11.44
2018-11-26 2849 179027 155 2321493 12.75 13.05 12.75 12.95 0.25 1.97% 12.90 5 12.95 14 11.67
2018-11-27 2849 43023 29 553244 12.85 12.90 12.80 12.90 0.05 -0.39% 12.85 6 12.90 4 11.62
2018-11-28 2849 122609 52 1583756 12.90 13.00 12.85 13.00 0.10 0.78% 12.90 35 13.05 15 11.71
2018-11-29 2849 107052 31 1383520 12.95 13.00 12.85 12.90 0.10 -0.77% 12.90 10 12.95 17 11.62
2018-11-30 2849 176521 42 2289344 12.90 13.05 12.85 12.85 0.05 -0.39% 12.85 21 13.05 13 11.58
2018-12-03 2849 25598 12 331712 13.00 13.00 12.95 13.00 0.15 1.17% 12.95 13 13.00 9 11.71
2018-12-04 2849 28100 16 362455 12.85 12.95 12.85 12.95 0.05 -0.38% 12.85 19 12.95 25 11.67
2018-12-05 2849 65275 45 837447 12.85 12.90 12.75 12.75 0.20 -1.54% 12.75 28 12.85 3 11.49
2018-12-06 2849 271597 187 3426662 12.75 12.75 12.55 12.65 0.10 -0.78% 12.65 3 12.70 6 11.40
2018-12-07 2849 13096 11 167238 12.70 12.80 12.70 12.80 0.15 1.19% 12.75 2 12.80 2 11.53
2018-12-10 2849 986000 182 13544500 12.75 14.05 12.65 14.05 1.25 9.77% 14.05 159 0.00 0 12.66
2018-12-11 2849 545254 236 7462279 13.65 14.05 13.50 13.65 0.40 -2.85% 13.65 2 13.70 8 12.30
2018-12-12 2849 173000 61 2343950 13.90 13.90 13.50 13.55 0.10 -0.73% 13.50 29 13.60 8 12.21
2018-12-13 2849 85000 40 1136950 13.40 13.45 13.35 13.35 0.20 -1.48% 13.35 5 13.45 1 12.03
2018-12-14 2849 54597 26 730689 13.30 13.45 13.30 13.45 0.10 0.75% 13.35 4 13.45 7 12.12
2018-12-17 2849 67000 40 891550 13.30 13.35 13.25 13.25 0.20 -1.49% 13.25 1 13.35 16 11.94
2018-12-18 2849 78002 36 1022826 13.25 13.25 13.05 13.10 0.15 -1.13% 13.10 1 13.20 21 11.80
2018-12-19 2849 22447 19 295211 13.20 13.20 13.10 13.10 0.00 0% 13.05 15 13.15 2 11.80
2018-12-20 2849 182106 63 2387288 13.10 13.40 12.95 13.00 0.10 -0.76% 13.00 2 13.05 1 11.71
2018-12-21 2849 56000 18 731550 13.00 13.20 13.00 13.05 0.05 0.38% 13.10 1 13.15 12 11.76
2018-12-22 2849 3000 3 39150 13.05 13.05 13.05 13.05 0.00 0% 13.05 1 13.20 10 11.76
2018-12-24 2849 74200 28 968979 13.05 13.10 13.00 13.05 0.00 0% 13.05 1 13.15 23 11.76
2018-12-25 2849 121000 31 1570300 12.90 13.10 12.90 13.05 0.00 0% 13.00 1 13.10 19 11.76
2018-12-26 2849 2471 5 32174 13.10 13.10 13.00 13.00 0.05 -0.38% 12.95 3 13.00 1 11.71
2018-12-27 2849 55181 23 722684 13.00 13.20 13.00 13.00 0.00 0% 13.00 1 13.10 2 11.71
2018-12-28 2849 18000 13 234300 13.05 13.05 12.95 12.95 0.05 -0.38% 12.95 1 13.00 1 11.67