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　13.05
0
0%		13.00
-0.05
-0.38%		13.00
0
0%		 　12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		13.05
0.15
1.16%		13.00
-0.05
-0.38%		12.95
-0.05
-0.38%		 　12.90
-0.05
-0.39%		12.85
-0.05
-0.39%		12.85
0
0%		12.85
0
0%		13.00
0.15
1.17%		 　12.90
-0.1
-0.77%		13.00
0.1
0.78%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		13.00
0.05
0.39%		 　13.05
0.05
0.38%		12.95
-0.1
-0.77%		13.15
0.2
1.54%		 12.97
2 月　　　　　　　　　　13.15
0
0%		13.10
-0.05
-0.38%		13.05
-0.05
-0.38%		13.10
0.05
0.38%		 　　13.20
0.1
0.76%		13.25
0.05
0.38%		13.45
0.2
1.51%		13.25
-0.2
-1.49%		13.20
-0.05
-0.38%		 　13.35
0.15
1.14%		13.50
0.15
1.12%		13.50
0
0%		 13.33
3 月　　　13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.60
0.05
0.37%		13.60
0
0%		 　13.60
0
0%		13.55
-0.05
-0.37%		13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		13.60
0.15
1.12%		 　13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.65
0.05
0.37%		13.65
0
0%		13.70
0.05
0.37%		 　13.55
-0.15
-1.09%		13.55
0
0%		13.50
-0.05
-0.37%		13.50
0
0%		13.50
0
0%		 13.56
4 月13.50
0
0%		13.55
0.05
0.37%		13.60
0.05
0.37%		 　　　13.70
0.1
0.74%		13.80
0.1
0.73%		14.10
0.3
2.17%		13.85
-0.25
-1.77%		13.70
-0.15
-1.08%		 　13.60
-0.1
-0.73%		 14.10
0.5
3.68%		13.85
-0.25
-1.77%		14.00
0.15
1.08%		 　13.90
-0.1
-0.71%		13.90
0
0%		13.85
-0.05
-0.36%		13.85
0
0%		13.85
0
0%		 　14.05
0.2
1.44%		14.20
0.15
1.07%		 13.86
5 月　14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		 　14.00
-0.1
-0.71%		14.10
0.1
0.71%		14.35
0.25
1.77%		14.05
-0.3
-2.09%		14.05
0
0%		 　14.00
-0.05
-0.36%		14.70
0.7
5%		15.00
0.3
2.04%		15.05
0.05
0.33%		15.05
0
0%		 　14.90
-0.15
-1%		 15.15
0.25
1.68%		15.15
0
0%		15.20
0.05
0.33%		 　15.30
0.1
0.66%		15.20
-0.1
-0.65%		15.10
-0.1
-0.66%		15.25
0.15
0.99%		15.35
0.1
0.66%		14.71
6 月 　15.45
0.1
0.65%		15.50
0.05
0.32%		15.35
-0.15
-0.97%		15.25
-0.1
-0.65%		 　　15.30
0.05
0.33%		15.35
0.05
0.33%		15.00
-0.35
-2.28%		15.20
0.2
1.33%		15.30
0.1
0.66%		 　15.40
0.1
0.65%		15.40
0
0%		15.65
0.25
1.62%		15.55
-0.1
-0.64%		15.60
0.05
0.32%		 　15.75
0.15
0.96%		15.60
-0.15
-0.95%		15.70
0.1
0.64%		15.75
0.05
0.32%		15.70
-0.05
-0.32%		 15.5
7 月15.80
0.1
0.64%		15.80
0
0%		15.70
-0.1
-0.63%		15.80
0.1
0.64%		15.85
0.05
0.32%		 　15.85
0
0%		15.85
0
0%		15.95
0.1
0.63%		15.90
-0.05
-0.31%		15.90
0
0%		 　15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		15.90
0.05
0.32%		16.00
0.1
0.63%		 　16.00
0
0%		16.00
0
0%		15.85
-0.15
-0.94%		16.05
0.2
1.26%		16.05
0
0%		 　16.05
0
0%		16.10
0.05
0.31%		16.25
0.15
0.93%		15.93
8 月14.80
-1.45
-8.92%		14.30
-0.5
-3.38%		 　13.95
-0.35
-2.45%		13.95
0
0%		13.95
0
0%		14.20
0.25
1.79%		 　　14.25
0.05
0.35%		14.10
-0.15
-1.05%		14.10
0
0%		14.00
-0.1
-0.71%		14.20
0.2
1.43%		 　14.20
0
0%		14.25
0.05
0.35%		14.00
-0.25
-1.75%		14.05
0.05
0.36%		14.15
0.1
0.71%		 　14.00
-0.15
-1.06%		14.00
0
0%		14.00
0
0%		14.05
0.05
0.36%		13.95
-0.1
-0.71%		 14.12
9 月　14.15
0.2
1.43%		14.10
-0.05
-0.35%		15.35
1.25
8.87%		15.15
-0.2
-1.3%		15.05
-0.1
-0.66%		 　14.90
-0.15
-1%		14.85
-0.05
-0.34%		14.65
-0.2
-1.35%		15.50
0.85
5.8%		 　　15.30
-0.2
-1.29%		15.20
-0.1
-0.65%		15.60
0.4
2.63%		15.40
-0.2
-1.28%		15.30
-0.1
-0.65%		 　15.25
-0.05
-0.33%		15.15
-0.1
-0.66%		15.00
-0.15
-0.99%		14.75
-0.25
-1.67%		14.80
0.05
0.34%		 15.03
10 月15.00
0.2
1.35%		15.00
0
0%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		 　14.90
-0.1
-0.67%		14.95
0.05
0.34%		14.95
0
0%		 　　　15.20
0.25
1.67%		15.10
-0.1
-0.66%		15.20
0.1
0.66%		15.30
0.1
0.66%		15.30
0
0%		 　15.25
-0.05
-0.33%		15.30
0.05
0.33%		15.20
-0.1
-0.65%		15.30
0.1
0.66%		15.35
0.05
0.33%		 　15.30
-0.05
-0.33%		15.20
-0.1
-0.65%		15.65
0.45
2.96%		15.45
-0.2
-1.28%		15.18
11 月15.45
0
0%		 　15.45
0
0%		15.55
0.1
0.65%		15.65
0.1
0.64%		15.60
-0.05
-0.32%		15.80
0.2
1.28%		 　15.70
-0.1
-0.63%		15.65
-0.05
-0.32%		15.60
-0.05
-0.32%		15.60
0
0%		15.70
0.1
0.64%		 　15.75
0.05
0.32%		15.90
0.15
0.95%		16.00
0.1
0.63%		15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		 　15.85
0
0%		15.75
-0.1
-0.63%		15.75
0
0%		15.80
0.05
0.32%		15.65
-0.15
-0.95%		 15.7
12 月　15.60
-0.05
-0.32%		15.50
-0.1
-0.64%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		 　15.45
0.05
0.32%		15.40
-0.05
-0.32%		15.40
0
0%		15.40
0
0%		15.35
-0.05
-0.32%		 　15.45
0.1
0.65%		15.60
0.15
0.97%		15.60
0
0%		15.50
-0.1
-0.64%		15.55
0.05
0.32%		 　15.65
0.1
0.64%		15.90
0.25
1.6%		15.90
0
0%		15.90
0
0%		15.90
0
0%		 　15.85
-0.05
-0.31%		15.90
0.05
0.32%		15.59

說明:最高漲幅:8.87%最低跌幅:-8.92% 最高價:16.25最低價:12.85平均價:14.67,灰色底表示週末,漲130天(18.3)元,跌115天(-13.75)元,平盤58天
9%=1,6%=1,5%=1,4%=2,3%=2,2%=12,1%=62,0%=107,-0%=1,-1%=1,-2%=8,-3%=50,-4%=55,

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
2019-01-02 2849 50000 26 646300 13.00 13.05 12.90 13.05 0.10 0% 12.85 16 13.05 8 11.76
2019-01-03 2849 9050 11 117593 13.00 13.00 12.95 13.00 0.05 -0.38% 12.95 4 13.00 8 11.71
2019-01-04 2849 52000 44 675500 12.95 13.00 12.95 13.00 0.00 0% 13.00 9 13.05 3 11.71
2019-01-07 2849 54200 23 704050 13.00 13.05 12.95 12.95 0.05 -0.38% 12.95 11 13.05 4 11.67
2019-01-08 2849 113100 82 1458740 13.00 13.00 12.80 12.90 0.05 -0.39% 12.85 6 12.90 2 11.62
2019-01-09 2849 115178 86 1510354 12.90 13.20 12.90 13.05 0.15 1.16% 13.05 8 13.20 30 11.76
2019-01-10 2849 56000 47 726350 13.00 13.05 12.90 13.00 0.05 -0.38% 12.95 4 13.05 7 11.71
2019-01-11 2849 167258 101 2172377 13.00 13.05 12.95 12.95 0.05 -0.38% 12.95 5 13.05 1 11.67
2019-01-14 2849 120417 93 1552286 13.05 13.05 12.80 12.90 0.05 -0.39% 12.85 12 12.90 8 11.62
2019-01-15 2849 85100 42 1098638 12.95 12.95 12.85 12.85 0.05 -0.39% 12.85 28 13.05 10 11.58
2019-01-16 2849 120000 118 1541800 13.00 13.00 12.75 12.85 0.00 0% 12.85 18 12.95 10 11.58
2019-01-17 2849 4367 7 56215 12.95 12.95 12.85 12.85 0.00 0% 12.85 22 12.95 4 11.58
2019-01-18 2849 5000 5 64750 12.95 13.00 12.90 13.00 0.15 1.17% 12.90 4 13.00 6 11.71
2019-01-21 2849 26468 25 343586 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 11 12.95 2 11.62
2019-01-22 2849 46521 28 604620 12.95 13.05 12.95 13.00 0.10 0.78% 12.95 27 13.00 4 11.71
2019-01-23 2849 31170 28 403993 13.05 13.05 12.90 12.90 0.10 -0.77% 12.90 28 13.00 5 11.62
2019-01-24 2849 16521 10 214073 12.95 13.00 12.95 12.95 0.05 0.39% 12.95 13 13.00 9 11.67
2019-01-25 2849 14183 15 184129 13.00 13.05 12.95 13.00 0.05 0.39% 12.95 18 13.05 16 11.71
2019-01-28 2849 98000 25 1278750 13.00 13.15 13.00 13.05 0.05 0.38% 13.00 58 13.10 50 11.76
2019-01-29 2849 15010 13 195529 13.15 13.15 12.95 12.95 0.10 -0.77% 13.00 12 13.10 1 11.67
2019-01-30 2849 84050 42 1101953 13.10 13.15 13.05 13.15 0.20 1.54% 13.10 10 13.20 9 11.85
2019-02-11 2849 47517 29 623221 13.15 13.15 13.10 13.15 0.00 0% 13.10 4 13.15 8 11.85
2019-02-12 2849 79700 51 1041789 13.10 13.10 12.95 13.10 0.05 -0.38% 13.10 16 13.15 3 11.80
2019-02-13 2849 79567 24 1042599 13.10 13.15 13.05 13.05 0.05 -0.38% 13.05 48 13.15 12 11.76
2019-02-14 2849 111249 27 1460949 13.05 13.15 13.05 13.10 0.05 0.38% 13.10 23 13.20 22 11.80
2019-02-18 2849 52565 22 693799 13.20 13.25 13.15 13.20 0.05 0.76% 13.15 10 13.25 8 11.89
2019-02-19 2849 30208 14 399976 13.20 13.25 13.20 13.25 0.05 0.38% 13.25 46 13.30 6 11.94
2019-02-20 2849 152100 110 2020680 13.25 13.70 13.10 13.45 0.20 1.51% 13.35 7 13.45 2 12.12
2019-02-21 2849 184538 58 2449781 13.30 13.30 13.15 13.25 0.20 -1.49% 13.20 17 13.25 45 11.94
2019-02-22 2849 98020 20 1298966 13.25 13.30 13.20 13.20 0.05 -0.38% 13.20 35 13.25 2 11.89
2019-02-25 2849 11010 10 146583 13.35 13.35 13.30 13.35 0.15 1.14% 13.30 23 13.35 20 12.03
2019-02-26 2849 217221 49 2929933 13.45 13.60 13.40 13.50 0.15 1.12% 13.50 1 13.60 7 12.16
2019-02-27 2849 162013 37 2190826 13.50 13.55 13.50 13.50 0.00 0% 13.50 17 13.55 6 12.16
2019-03-04 2849 118027 40 1602618 13.55 13.60 13.50 13.55 0.05 0.37% 13.55 19 13.60 6 12.21
2019-03-05 2849 33200 16 448599 13.50 13.55 13.50 13.50 0.05 -0.37% 13.50 78 13.55 2 12.16
2019-03-06 2849 19244 17 260817 13.50 13.60 13.50 13.55 0.05 0.37% 13.55 4 13.60 1 12.21
2019-03-07 2849 91200 56 1240789 13.55 13.65 13.55 13.60 0.05 0.37% 13.55 28 13.60 1 12.25
2019-03-08 2849 11011 9 149608 13.55 13.60 13.55 13.60 0.00 0% 13.55 11 13.65 13 12.25
2019-03-11 2849 33000 21 447300 13.55 13.70 13.50 13.60 0.00 0% 13.55 5 13.60 10 12.25
2019-03-12 2849 53624 24 728254 13.60 13.65 13.55 13.55 0.05 -0.37% 13.55 6 13.65 3 12.21
2019-03-13 2849 30615 22 414420 13.55 13.55 13.50 13.50 0.05 -0.37% 13.50 20 13.55 31 12.16
2019-03-14 2849 214087 70 2887970 13.55 13.60 13.35 13.45 0.05 -0.37% 13.45 12 13.50 4 12.12
2019-03-15 2849 99123 44 1352121 13.65 13.70 13.60 13.60 0.15 1.12% 13.55 7 13.60 4 12.25
2019-03-18 2849 28312 21 383942 13.55 13.60 13.55 13.55 0.05 -0.37% 13.55 1 13.60 20 12.21
2019-03-19 2849 91321 25 1241380 13.60 13.60 13.55 13.60 0.05 0.37% 13.55 30 13.60 1 12.25
2019-03-20 2849 180141 98 2458838 13.65 13.70 13.60 13.65 0.05 0.37% 13.60 16 13.70 10 12.30
2019-03-21 2849 25200 9 343958 13.65 13.65 13.65 13.65 0.00 0% 13.65 10 13.70 34 12.30
2019-03-22 2849 66889 26 917887 13.70 13.75 13.65 13.70 0.05 0.37% 13.65 18 13.70 12 11.32
2019-03-25 2849 48775 24 661161 13.60 13.60 13.50 13.55 0.15 -1.09% 13.50 38 13.55 3 11.20
2019-03-26 2849 13564 11 183585 13.45 13.55 13.45 13.55 0.00 0% 13.55 5 13.60 5 11.20
2019-03-27 2849 57202 28 772756 13.55 13.55 13.45 13.50 0.05 -0.37% 13.45 10 13.50 1 11.16
2019-03-28 2849 20431 14 275468 13.40 13.50 13.40 13.50 0.00 0% 13.45 7 13.50 1 11.16
2019-03-29 2849 24182 16 326537 13.50 13.55 13.45 13.50 0.00 0% 13.50 26 13.55 2 11.16
2019-04-01 2849 77807 25 1050001 13.55 13.55 13.45 13.50 0.00 0% 13.50 9 13.55 3 11.16
2019-04-02 2849 20001 9 271013 13.55 13.55 13.55 13.55 0.05 0.37% 13.50 11 13.60 4 11.20
2019-04-03 2849 47429 21 644240 13.60 13.60 13.50 13.60 0.05 0.37% 13.55 30 13.65 32 11.24
2019-04-08 2849 63250 33 863049 13.60 13.75 13.60 13.70 0.10 0.74% 13.70 31 13.75 3 11.32
2019-04-09 2849 176100 42 2421525 13.75 13.80 13.75 13.80 0.10 0.73% 13.75 6 13.80 35 11.40
2019-04-10 2849 190087 111 2649226 13.80 14.10 13.80 14.10 0.30 2.17% 14.00 2 14.10 1 11.65
2019-04-11 2849 101043 58 1411141 14.10 14.10 13.80 13.85 0.25 -1.77% 13.80 24 13.85 90 11.45
2019-04-12 2849 135043 43 1855284 13.80 13.80 13.70 13.70 0.15 -1.08% 13.75 5 13.80 28 11.32
2019-04-15 2849 156000 63 2132050 13.75 13.75 13.60 13.60 0.10 -0.73% 13.60 19 13.70 4 11.24
2019-04-17 2849 300070 257 4206093 13.60 14.30 13.55 14.10 0.50 3.68% 13.95 3 14.10 25 11.65
2019-04-18 2849 124100 71 1721485 14.05 14.05 13.80 13.85 0.25 -1.77% 13.80 6 13.85 2 11.45
2019-04-19 2849 74103 45 1034402 13.85 14.05 13.80 14.00 0.15 1.08% 13.90 2 14.00 1 11.57
2019-04-22 2849 47969 31 669469 14.00 14.05 13.90 13.90 0.10 -0.71% 13.85 7 13.90 8 11.49
2019-04-23 2849 61000 20 848650 13.90 13.95 13.90 13.90 0.00 0% 13.85 1 13.90 44 11.49
2019-04-24 2849 53400 22 741740 13.90 13.90 13.85 13.85 0.05 -0.36% 13.85 2 13.90 6 11.45
2019-04-25 2849 122000 43 1691200 13.85 13.90 13.80 13.85 0.00 0% 13.85 15 13.90 13 11.45
2019-04-26 2849 37553 14 519358 13.80 13.85 13.80 13.85 0.00 0% 13.85 24 13.90 11 11.45
2019-04-29 2849 230370 105 3235059 13.95 14.10 13.95 14.05 0.20 1.44% 14.05 1 14.10 19 11.61
2019-04-30 2849 183677 95 2594343 14.05 14.20 14.05 14.20 0.15 1.07% 14.15 33 14.20 414 11.74
2019-05-02 2849 66023 36 933673 14.15 14.20 14.10 14.15 0.05 -0.35% 14.15 5 14.20 14 11.69
2019-05-03 2849 116000 33 1638850 14.15 14.15 14.10 14.10 0.05 -0.35% 14.10 10 14.15 10 11.65
2019-05-06 2849 145000 73 2040450 14.20 14.20 14.00 14.00 0.10 -0.71% 14.00 13 14.10 4 11.57
2019-05-07 2849 7300 7 102500 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 27 14.10 13 11.65
2019-05-08 2849 167747 117 2376144 14.05 14.40 14.00 14.35 0.25 1.77% 14.20 9 14.35 5 11.86
2019-05-09 2849 117400 45 1665219 14.35 14.35 14.05 14.05 0.30 -2.09% 14.10 10 14.15 4 11.61
2019-05-10 2849 136014 39 1908647 14.15 14.15 13.95 14.05 0.00 0% 14.00 4 14.05 10 11.61
2019-05-13 2849 62000 28 866550 14.00 14.00 13.95 14.00 0.05 -0.36% 13.95 21 14.00 32 11.57
2019-05-14 2849 1556310 673 22750522 14.50 14.85 14.20 14.70 0.70 5% 14.70 15 14.75 3 11.57
2019-05-15 2849 1074431 379 16020008 15.00 15.10 14.70 15.00 0.30 2.04% 15.00 48 15.05 2 11.81
2019-05-16 2849 514056 156 7723594 15.10 15.10 15.00 15.05 0.05 0.33% 15.05 22 15.10 36 11.85
2019-05-17 2849 232754 77 3508293 15.10 15.15 15.00 15.05 0.00 0% 15.00 28 15.05 6 11.85
2019-05-20 2849 189954 84 2845961 15.05 15.10 14.80 14.90 0.15 -1% 14.90 11 14.95 7 11.73
2019-05-22 2849 251050 91 3793662 15.10 15.15 15.00 15.15 0.05 1.68% 15.10 8 15.20 22 11.93
2019-05-23 2849 204068 90 3075570 15.15 15.20 15.00 15.15 0.00 0% 15.05 11 15.15 10 11.93
2019-05-24 2849 106877 52 1620317 15.10 15.25 15.10 15.20 0.05 0.33% 15.15 8 15.20 2 11.97
2019-05-27 2849 669008 90 10213720 15.25 15.35 15.20 15.30 0.10 0.66% 15.25 41 15.30 4 12.05
2019-05-28 2849 169921 59 2597106 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 4 15.25 26 11.97
2019-05-29 2849 99590 57 1504108 15.25 15.25 15.05 15.10 0.10 -0.66% 15.10 2 15.15 13 11.89
2019-05-30 2849 250154 119 3806982 15.15 15.30 15.15 15.25 0.15 0.99% 15.20 9 15.25 1 12.01
2019-05-31 2849 252100 156 3852785 15.30 15.40 15.20 15.35 0.10 0.66% 15.30 29 15.35 20 12.09
2019-06-03 2849 377101 175 5797960 15.35 15.50 15.30 15.45 0.10 0.65% 15.40 10 15.45 9 12.17
2019-06-04 2849 262400 99 4076060 15.45 15.60 15.45 15.50 0.05 0.32% 15.50 14 15.55 50 12.20
2019-06-05 2849 140636 56 2176029 15.50 15.50 15.35 15.35 0.15 -0.97% 15.35 44 15.40 72 12.09
2019-06-06 2849 56542 36 863688 15.35 15.35 15.25 15.25 0.10 -0.65% 15.25 8 15.30 8 12.01
2019-06-10 2849 182350 62 2771904 15.10 15.35 15.10 15.30 0.05 0.33% 15.30 17 15.35 23 12.05
2019-06-11 2849 224110 53 3447476 15.30 15.45 15.30 15.35 0.05 0.33% 15.30 66 15.35 15 12.09
2019-06-12 2849 347998 134 5249920 15.30 15.30 15.00 15.00 0.35 -2.28% 15.00 46 15.05 6 11.81
2019-06-13 2849 66343 40 1003595 15.15 15.20 15.10 15.20 0.20 1.33% 15.10 6 15.20 14 11.97
2019-06-14 2849 102101 96 1556144 15.20 15.30 15.15 15.30 0.10 0.66% 15.20 2 15.30 29 12.05
2019-06-17 2849 122139 99 1876239 15.30 15.40 15.30 15.40 0.10 0.65% 15.35 7 15.40 46 12.13
2019-06-18 2849 189919 46 2925056 15.40 15.45 15.40 15.40 0.00 0% 15.35 132 15.40 42 12.13
2019-06-19 2849 572470 439 8884132 15.40 15.75 15.35 15.65 0.25 1.62% 15.55 1 15.65 11 12.32
2019-06-20 2849 168341 78 2613067 15.45 15.65 15.45 15.55 0.10 -0.64% 15.50 24 15.55 35 12.24
2019-06-21 2849 119633 66 1861023 15.55 15.60 15.55 15.60 0.05 0.32% 15.50 66 15.60 58 12.28
2019-06-24 2849 266926 153 4181993 15.60 15.75 15.55 15.75 0.15 0.96% 15.70 1 15.75 40 12.40
2019-06-25 2849 68288 45 1066341 15.75 15.75 15.55 15.60 0.15 -0.95% 15.60 9 15.65 143 12.28
2019-06-26 2849 31622 34 495963 15.65 15.70 15.65 15.70 0.10 0.64% 15.65 17 15.70 18 12.36
2019-06-27 2849 234190 175 3679191 15.65 15.75 15.60 15.75 0.05 0.32% 15.75 5 15.80 78 12.40
2019-06-28 2849 132338 28 2087322 15.75 15.80 15.70 15.70 0.05 -0.32% 15.70 109 15.75 1 12.36
2019-07-01 2849 179512 46 2842914 15.90 15.90 15.75 15.80 0.10 0.64% 15.80 97 15.85 84 12.44
2019-07-02 2849 91000 34 1438200 15.85 15.85 15.80 15.80 0.00 0% 15.80 62 15.85 31 12.44
2019-07-03 2849 559177 111 8791578 15.80 15.85 15.60 15.70 0.10 -0.63% 15.70 76 15.80 6 12.36
2019-07-04 2849 33300 24 526425 15.75 15.85 15.75 15.80 0.10 0.64% 15.75 17 15.80 33 12.44
2019-07-05 2849 110100 44 1741434 15.80 15.90 15.75 15.85 0.05 0.32% 15.80 12 15.85 7 12.48
2019-07-08 2849 90160 33 1428336 15.75 15.95 15.75 15.85 0.00 0% 15.80 21 15.85 86 12.48
2019-07-09 2849 100012 33 1581189 15.80 15.85 15.75 15.85 0.00 0% 15.80 2 15.85 39 12.48
2019-07-10 2849 278584 209 4426863 15.85 15.95 15.80 15.95 0.10 0.63% 15.85 14 15.95 14 12.56
2019-07-11 2849 67894 36 1080719 15.95 15.95 15.90 15.90 0.05 -0.31% 15.90 10 15.95 19 12.52
2019-07-12 2849 118218 55 1882165 15.90 15.95 15.90 15.90 0.00 0% 15.85 7 15.90 3 12.52
2019-07-15 2849 74112 31 1180683 16.00 16.00 15.85 15.95 0.05 0.31% 15.90 39 15.95 18 12.56
2019-07-16 2849 64069 26 1018247 15.95 15.95 15.85 15.90 0.05 -0.31% 15.85 30 15.90 11 12.52
2019-07-17 2849 610130 279 9750260 15.90 16.10 15.80 15.85 0.05 -0.31% 15.85 9 15.95 2 12.48
2019-07-18 2849 139337 124 2203457 15.85 16.00 15.75 15.90 0.05 0.32% 15.85 1 15.90 64 12.52
2019-07-19 2849 288000 84 4592100 15.85 16.05 15.80 16.00 0.10 0.63% 15.95 28 16.00 132 12.60
2019-07-22 2849 308847 100 4937702 16.00 16.00 15.95 16.00 0.00 0% 15.95 57 16.00 13 12.60
2019-07-23 2849 151300 40 2418544 16.00 16.00 15.95 16.00 0.00 0% 15.95 16 16.00 114 12.60
2019-07-24 2849 480051 277 7664158 16.00 16.05 15.85 15.85 0.15 -0.94% 15.85 14 15.95 42 12.48
2019-07-25 2849 422879 110 6749014 15.95 16.05 15.85 16.05 0.20 1.26% 15.95 15 16.05 43 12.64
2019-07-26 2849 219530 78 3517875 16.00 16.05 15.95 16.05 0.00 0% 16.05 5 16.10 38 12.64
2019-07-29 2849 281697 108 4521531 16.05 16.10 16.00 16.05 0.00 0% 16.05 2 16.10 66 12.64
2019-07-30 2849 533370 140 8563370 16.05 16.15 16.00 16.10 0.05 0.31% 16.10 25 16.15 35 12.68
2019-07-31 2849 895049 422 14460595 16.10 16.25 16.10 16.25 0.15 0.93% 16.20 8 16.25 3 12.80
2019-08-01 2849 578020 207 8621401 15.00 15.00 14.75 14.80 0.00 -8.92% 14.80 53 14.85 6 11.65
2019-08-02 2849 401900 269 5784008 14.80 14.80 14.20 14.30 0.50 -3.38% 14.30 28 14.35 1 11.26
2019-08-05 2849 310557 156 4361298 14.20 14.20 13.90 13.95 0.35 -2.45% 13.95 20 14.00 4 10.98
2019-08-06 2849 270215 99 3732810 13.70 13.95 13.70 13.95 0.00 0% 13.90 17 13.95 2 10.98
2019-08-07 2849 379037 199 5321018 13.95 14.20 13.95 13.95 0.00 0% 13.95 14 14.00 1 10.98
2019-08-08 2849 63001 43 892164 14.00 14.20 14.00 14.20 0.25 1.79% 14.20 2 14.25 5 11.18
2019-08-12 2849 30226 21 428804 14.20 14.30 14.10 14.25 0.05 0.35% 14.25 11 14.30 42 11.22
2019-08-13 2849 107694 38 1517753 14.25 14.25 14.00 14.10 0.15 -1.05% 14.10 24 14.15 2 11.10
2019-08-14 2849 68000 42 960100 14.10 14.15 14.10 14.10 0.00 0% 14.10 4 14.15 2 11.10
2019-08-15 2849 149106 45 2091505 14.10 14.10 14.00 14.00 0.10 -0.71% 14.00 10 14.10 2 11.02
2019-08-16 2849 35000 16 493750 14.00 14.20 14.00 14.20 0.20 1.43% 14.10 22 14.20 8 11.18
2019-08-19 2849 73294 34 1042523 14.20 14.30 14.10 14.20 0.00 0% 14.20 20 14.25 6 11.18
2019-08-20 2849 74297 18 1056117 14.20 14.25 14.20 14.25 0.05 0.35% 14.20 19 14.25 2 11.22
2019-08-21 2849 243250 137 3419461 14.25 14.25 13.80 14.00 0.25 -1.75% 13.95 9 14.10 1 11.02
2019-08-22 2849 107342 43 1511772 14.05 14.10 14.05 14.05 0.05 0.36% 14.05 12 14.15 3 11.06
2019-08-23 2849 37247 26 525257 14.05 14.15 14.05 14.15 0.10 0.71% 14.10 43 14.15 5 11.14
2019-08-26 2849 143350 54 2013367 14.10 14.10 14.00 14.00 0.15 -1.06% 14.00 116 14.05 44 11.02
2019-08-27 2849 96079 43 1343789 14.00 14.05 13.95 14.00 0.00 0% 14.00 3 14.05 19 10.45
2019-08-28 2849 81052 40 1137330 14.05 14.10 13.95 14.00 0.00 0% 13.95 56 14.00 14 10.45
2019-08-29 2849 94001 39 1319364 14.00 14.05 14.00 14.05 0.05 0.36% 14.05 6 14.10 25 10.49
2019-08-30 2849 97700 61 1370050 14.05 14.15 13.95 13.95 0.10 -0.71% 13.95 10 14.10 2 10.41
2019-09-02 2849 43354 35 609306 14.15 14.15 14.00 14.15 0.20 1.43% 14.05 7 14.15 33 10.56
2019-09-03 2849 25490 16 360457 14.15 14.15 14.10 14.10 0.05 -0.35% 14.10 34 14.15 57 10.52
2019-09-04 2849 890606 580 13312810 14.00 15.40 14.00 15.35 1.25 8.87% 15.30 301 15.35 17 11.46
2019-09-05 2849 9930260 212 150390049 15.25 15.25 14.85 15.15 0.20 -1.3% 15.10 10 15.15 17 11.31
2019-09-06 2849 286010 92 4318902 15.10 15.15 15.05 15.05 0.10 -0.66% 15.10 2 15.15 14 11.23
2019-09-09 2849 80242 59 1199380 15.00 15.05 14.90 14.90 0.15 -1% 14.90 15 15.00 39 11.12
2019-09-10 2849 48602 38 722730 14.90 14.90 14.85 14.85 0.05 -0.34% 14.85 2 14.90 2 11.08
2019-09-11 2849 220621 207 3249444 14.90 14.95 14.60 14.65 0.20 -1.35% 14.65 25 14.75 2 10.93
2019-09-12 2849 448746 285 6853536 14.70 15.70 14.70 15.50 0.85 5.8% 15.35 3 15.50 55 11.57
2019-09-16 2849 107977 94 1645796 15.45 15.45 15.20 15.30 0.20 -1.29% 15.20 19 15.30 16 11.42
2019-09-17 2849 53352 29 808482 15.30 15.30 15.10 15.20 0.10 -0.65% 15.15 29 15.20 8 11.34
2019-09-18 2849 464252 333 7166405 15.15 15.80 15.15 15.60 0.40 2.63% 15.60 3 15.65 42 11.64
2019-09-19 2849 59169 32 911201 15.40 15.50 15.35 15.40 0.20 -1.28% 15.35 6 15.40 5 11.49
2019-09-20 2849 29017 20 445457 15.40 15.40 15.30 15.30 0.10 -0.65% 15.30 10 15.35 5 11.42
2019-09-23 2849 32565 24 496530 15.30 15.30 15.20 15.25 0.05 -0.33% 15.20 5 15.25 3 11.38
2019-09-24 2849 133544 48 2025010 15.25 15.25 15.15 15.15 0.10 -0.66% 15.10 16 15.15 14 11.31
2019-09-25 2849 66076 52 992731 15.15 15.15 15.00 15.00 0.15 -0.99% 14.95 7 15.00 3 11.19
2019-09-26 2849 280039 170 4153018 15.00 15.00 14.75 14.75 0.25 -1.67% 14.75 17 14.85 1 11.01
2019-09-27 2849 88865 65 1315200 14.90 14.90 14.70 14.80 0.05 0.34% 14.80 3 14.85 24 11.04
2019-10-01 2849 39176 25 584872 14.80 15.00 14.80 15.00 0.20 1.35% 14.95 3 15.00 10 11.19
2019-10-02 2849 59361 49 888926 14.90 15.05 14.90 15.00 0.00 0% 14.90 40 15.05 1 11.19
2019-10-03 2849 49900 27 746853 15.00 15.00 14.90 14.95 0.05 -0.33% 14.90 22 14.95 1 11.16
2019-10-04 2849 23386 17 349701 15.00 15.00 14.90 15.00 0.05 0.33% 14.95 2 15.00 4 11.19
2019-10-07 2849 39245 24 587000 14.95 15.00 14.90 14.90 0.10 -0.67% 14.90 9 14.95 1 11.12
2019-10-08 2849 50040 40 748539 15.05 15.05 14.90 14.95 0.05 0.34% 14.90 20 14.95 1 11.16
2019-10-09 2849 34445 30 516434 14.95 15.05 14.95 14.95 0.00 0% 14.90 60 14.95 2 11.16
2019-10-14 2849 294651 211 4465642 15.00 15.25 15.00 15.20 0.25 1.67% 15.10 1 15.20 66 11.34
2019-10-15 2849 31064 23 469022 15.15 15.15 15.00 15.10 0.10 -0.66% 15.00 13 15.10 61 11.27
2019-10-16 2849 242803 128 3695374 15.10 15.40 15.10 15.20 0.10 0.66% 15.20 18 15.35 4 11.34
2019-10-17 2849 89111 51 1364664 15.40 15.40 15.25 15.30 0.10 0.66% 15.20 13 15.30 31 11.42
2019-10-18 2849 45518 43 692821 15.15 15.30 15.15 15.30 0.00 0% 15.20 1 15.30 23 11.42
2019-10-21 2849 27057 24 412920 15.15 15.30 15.15 15.25 0.05 -0.33% 15.25 12 15.30 11 11.38
2019-10-22 2849 45250 30 690524 15.20 15.35 15.20 15.30 0.05 0.33% 15.25 1 15.30 12 11.42
2019-10-23 2849 65431 41 999365 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 14 15.25 1 11.34
2019-10-24 2849 36000 21 548200 15.25 15.30 15.20 15.30 0.10 0.66% 15.20 12 15.30 8 11.42
2019-10-25 2849 90669 48 1388202 15.25 15.35 15.25 15.35 0.05 0.33% 15.25 20 15.35 17 11.46
2019-10-28 2849 80000 46 1223000 15.35 15.35 15.20 15.30 0.05 -0.33% 15.30 6 15.35 12 11.42
2019-10-29 2849 36498 30 556019 15.30 15.30 15.20 15.20 0.10 -0.65% 15.20 9 15.30 10 11.34
2019-10-30 2849 611507 357 9879307 16.70 16.70 15.55 15.65 0.45 2.96% 15.65 10 15.80 23 11.68
2019-10-31 2849 88004 55 1358412 15.60 15.70 15.30 15.45 0.20 -1.28% 15.40 1 15.50 39 11.53
2019-11-01 2849 61225 43 943242 15.35 15.55 15.35 15.45 0.00 0% 15.40 1 15.45 12 11.53
2019-11-04 2849 57012 29 882233 15.35 15.55 15.35 15.45 0.00 0% 15.45 10 15.50 2 11.53
2019-11-05 2849 48100 24 745544 15.45 15.55 15.45 15.55 0.10 0.65% 15.50 3 15.55 7 11.60
2019-11-06 2849 135320 60 2119424 15.60 15.80 15.60 15.65 0.10 0.64% 15.60 3 15.65 8 11.68
2019-11-07 2849 163673 69 2565331 15.70 15.80 15.50 15.60 0.05 -0.32% 15.55 13 15.60 3 11.64
2019-11-08 2849 399723 195 6373122 15.70 16.30 15.70 15.80 0.20 1.28% 15.80 15 15.90 2 12.06
2019-11-11 2849 93066 64 1459945 15.80 15.90 15.60 15.70 0.10 -0.63% 15.70 1 15.75 31 11.98
2019-11-12 2849 83000 31 1303050 15.75 15.80 15.65 15.65 0.05 -0.32% 15.65 11 15.70 41 11.95
2019-11-13 2849 61301 17 959194 15.65 15.65 15.60 15.60 0.05 -0.32% 15.60 13 15.65 1 11.91
2019-11-14 2849 31010 22 484360 15.60 15.75 15.60 15.60 0.00 0% 15.60 27 15.70 4 11.91
2019-11-15 2849 49408 30 780214 15.65 15.85 15.65 15.70 0.10 0.64% 15.70 8 15.80 52 11.98
2019-11-18 2849 52588 28 831161 15.90 15.90 15.70 15.75 0.05 0.32% 15.75 6 15.80 1 12.02
2019-11-19 2849 119368 63 1896301 15.75 16.00 15.75 15.90 0.15 0.95% 15.90 21 15.95 1 12.14
2019-11-20 2849 149126 122 2377853 15.90 16.00 15.85 16.00 0.10 0.63% 15.90 6 16.00 50 12.21
2019-11-21 2849 54267 47 861317 16.00 16.00 15.80 15.90 0.10 -0.62% 15.90 2 15.95 32 12.14
2019-11-22 2849 15000 6 237950 15.90 15.90 15.85 15.85 0.05 -0.31% 15.80 15 15.85 20 12.10
2019-11-25 2849 19020 22 302562 15.95 15.95 15.80 15.85 0.00 0% 15.80 4 15.85 1 12.10
2019-11-26 2849 32995 24 521870 15.95 15.95 15.75 15.75 0.10 -0.63% 15.75 17 15.80 26 12.02
2019-11-27 2849 128418 40 2028262 15.75 15.85 15.75 15.75 0.00 0% 15.75 10 15.85 48 12.02
2019-11-28 2849 62511 29 986946 15.75 15.80 15.75 15.80 0.05 0.32% 15.80 7 15.85 15 12.06
2019-11-29 2849 240089 70 3774288 15.80 15.80 15.60 15.65 0.15 -0.95% 15.65 9 15.70 6 11.95
2019-12-02 2849 119245 38 1862809 15.65 15.65 15.55 15.60 0.05 -0.32% 15.55 3 15.60 1 11.91
2019-12-03 2849 115200 25 1792400 15.55 15.60 15.50 15.50 0.10 -0.64% 15.45 7 15.50 2 11.83
2019-12-04 2849 108181 49 1666737 15.50 15.50 15.35 15.40 0.10 -0.65% 15.40 4 15.45 9 11.76
2019-12-05 2849 116100 17 1800600 15.55 15.55 15.45 15.45 0.05 0.32% 15.45 26 15.50 15 11.79
2019-12-06 2849 158000 38 2439900 15.45 15.50 15.40 15.40 0.05 -0.32% 15.40 4 15.45 3 11.76
2019-12-09 2849 62972 22 971918 15.45 15.45 15.40 15.45 0.05 0.32% 15.45 32 15.55 9 11.79
2019-12-10 2849 58743 34 905542 15.40 15.45 15.40 15.40 0.05 -0.32% 15.40 5 15.45 2 11.76
2019-12-11 2849 61006 24 939842 15.40 15.55 15.40 15.40 0.00 0% 15.40 17 15.45 2 11.76
2019-12-12 2849 98243 44 1514428 15.50 15.50 15.40 15.40 0.00 0% 15.35 10 15.45 5 11.76
2019-12-13 2849 128643 65 1980486 15.45 15.45 15.35 15.35 0.05 -0.32% 15.35 9 15.40 5 11.72
2019-12-16 2849 142894 88 2213511 15.35 15.60 15.35 15.45 0.10 0.65% 15.45 9 15.50 4 11.79
2019-12-17 2849 145399 97 2263232 15.55 15.65 15.45 15.60 0.15 0.97% 15.50 3 15.55 6 11.91
2019-12-18 2849 189574 84 2968231 15.60 15.75 15.50 15.60 0.00 0% 15.60 17 15.70 35 11.91
2019-12-19 2849 147946 67 2301465 15.55 15.70 15.50 15.50 0.10 -0.64% 15.50 35 15.60 3 11.83
2019-12-20 2849 107017 63 1673213 15.55 15.75 15.55 15.55 0.05 0.32% 15.55 19 15.60 22 11.87
2019-12-23 2849 117004 39 1826712 15.60 15.65 15.60 15.65 0.10 0.64% 15.60 17 15.70 9 11.95
2019-12-24 2849 353964 154 5594130 15.65 16.05 15.65 15.90 0.25 1.6% 15.80 2 15.90 23 12.14
2019-12-25 2849 62000 27 985800 15.90 15.95 15.85 15.90 0.00 0% 15.85 14 15.90 4 12.14
2019-12-26 2849 153330 70 2440697 15.90 16.00 15.80 15.90 0.00 0% 15.90 32 15.95 1 12.14
2019-12-27 2849 118000 43 1880700 15.90 16.00 15.90 15.90 0.00 0% 15.85 11 15.95 36 12.14
2019-12-30 2849 66952 34 1063094 15.90 15.90 15.85 15.85 0.05 -0.31% 15.85 4 15.90 5 12.10
2019-12-31 2849 67001 34 1058515 15.80 15.90 15.75 15.90 0.05 0.32% 15.80 1 15.90 25 12.14