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　15.95
0
0%		15.95
0
0%		 　16.00
0.05
0.31%		16.00
0
0%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		16.00
0
0%		 　15.90
-0.1
-0.63%		15.90
0
0%		15.75
-0.15
-0.94%		15.80
0.05
0.32%		15.90
0.1
0.63%		 　15.95
0.05
0.31%		 　　　　　　　　15.40
-0.55
-3.45%		15.40
0
0%		15.84
2 月 　15.20
-0.2
-1.3%		15.25
0.05
0.33%		15.25
0
0%		15.35
0.1
0.66%		15.15
-0.2
-1.3%		 　15.20
0.05
0.33%		15.30
0.1
0.66%		15.60
0.3
1.96%		15.50
-0.1
-0.64%		15.55
0.05
0.32%		 　15.55
0
0%		15.45
-0.1
-0.64%		15.70
0.25
1.62%		15.70
0
0%		15.50
-0.2
-1.27%		 　15.35
-0.15
-0.97%		15.45
0.1
0.65%		15.45
0
0%		15.30
-0.15
-0.97%		 15.37
3 月　15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		15.25
0.1
0.66%		15.10
-0.15
-0.98%		 　14.50
-0.6
-3.97%		14.85
0.35
2.41%		14.70
-0.15
-1.01%		14.40
-0.3
-2.04%		13.65
-0.75
-5.21%		 　13.30
-0.35
-2.56%		12.90
-0.4
-3.01%		12.50
-0.4
-3.1%		11.70
-0.8
-6.4%		12.35
0.65
5.56%		 　12.05
-0.3
-2.43%		12.40
0.35
2.9%		12.90
0.5
4.03%		13.00
0.1
0.78%		13.00
0
0%		 　13.10
0.1
0.77%		13.05
-0.05
-0.38%		13.59
4 月13.10
0.05
0.38%		 　　　13.55
0.45
3.44%		13.50
-0.05
-0.37%		13.50
0
0%		13.60
0.1
0.74%		13.65
0.05
0.37%		 　13.50
-0.15
-1.1%		13.65
0.15
1.11%		14.50
0.85
6.23%		13.95
-0.55
-3.79%		14.70
0.75
5.38%		 　14.40
-0.3
-2.04%		13.60
-0.8
-5.56%		13.65
0.05
0.37%		13.55
-0.1
-0.73%		13.60
0.05
0.37%		 　13.95
0.35
2.57%		14.10
0.15
1.08%		14.40
0.3
2.13%		14.65
0.25
1.74%		 13.87
5 月　　　14.25
-0.4
-2.73%		14.30
0.05
0.35%		14.00
-0.3
-2.1%		 14.40
0.4
2.86%		 　14.45
0.05
0.35%		14.20
-0.25
-1.73%		14.45
0.25
1.76%		14.20
-0.25
-1.73%		14.30
0.1
0.7%		 　14.40
0.1
0.7%		14.45
0.05
0.35%		14.25
-0.2
-1.38%		14.40
0.15
1.05%		14.05
-0.35
-2.43%		 　14.20
0.15
1.07%		14.45
0.25
1.76%		14.35
-0.1
-0.69%		14.20
-0.15
-1.05%		14.30
0.1
0.7%		 14.31
6 月14.30
0
0%		14.35
0.05
0.35%		14.50
0.15
1.05%		14.50
0
0%		14.55
0.05
0.34%		 　14.60
0.05
0.34%		14.70
0.1
0.68%		14.80
0.1
0.68%		14.55
-0.25
-1.69%		14.45
-0.1
-0.69%		 　14.30
-0.15
-1.04%		14.45
0.15
1.05%		14.55
0.1
0.69%		14.55
0
0%		14.30
-0.25
-1.72%		 　14.40
0.1
0.7%		14.40
0
0%		14.40
0
0%		 　　　14.20
-0.2
-1.39%		14.25
0.05
0.35%		 14.44
7 月14.35
0.1
0.7%		14.45
0.1
0.7%		14.45
0
0%		 　14.65
0.2
1.38%		14.55
-0.1
-0.68%		14.55
0
0%		14.55
0
0%		 　　14.60
0.05
0.34%		14.50
-0.1
-0.68%		14.70
0.2
1.38%		15.15
0.45
3.06%		14.90
-0.25
-1.65%		 　14.95
0.05
0.34%		15.70
0.75
5.02%		15.75
0.05
0.32%		15.75
0
0%		 　　15.10
-0.65
-4.13%		14.05
-1.05
-6.95%		14.15
0.1
0.71%		14.00
-0.15
-1.06%		14.25
0.25
1.79%		14.74
8 月 　13.85
-0.4
-2.81%		13.90
0.05
0.36%		14.00
0.1
0.72%		13.90
-0.1
-0.71%		13.85
-0.05
-0.36%		 　　13.95
0.1
0.72%		13.85
-0.1
-0.72%		13.75
-0.1
-0.72%		13.75
0
0%		 　13.90
0.15
1.09%		13.95
0.05
0.36%		13.95
0
0%		13.60
-0.35
-2.51%		13.75
0.15
1.1%		 　13.85
0.1
0.73%		13.85
0
0%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		 13.85
0.05
0.36%		13.85
9 月13.95
0.1
0.72%		13.85
-0.1
-0.72%		13.85
0
0%		13.90
0.05
0.36%		 　13.90
0
0%		 　13.80
-0.1
-0.72%		13.80
0
0%		 　14.20
0.4
2.9%		 14.40
0.2
1.41%		14.40
0
0%		14.70
0.3
2.08%		 　　14.60
-0.1
-0.68%		 13.70
-0.9
-6.16%		14.35
0.65
4.74%		 　　14.50
0.15
1.05%		14.30
-0.2
-1.38%		 14.16
10 月　　　　　14.50
0.2
1.4%		 14.35
-0.15
-1.03%		 　　14.50
0.15
1.05%		14.45
-0.05
-0.34%		14.40
-0.05
-0.35%		14.35
-0.05
-0.35%		14.45
0.1
0.7%		 　　14.45
0
0%		14.55
0.1
0.69%		14.70
0.15
1.03%		14.60
-0.1
-0.68%		 　14.75
0.15
1.03%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		14.65
-0.15
-1.01%		14.40
-0.25
-1.71%		 14.55
11 月　14.65
0.25
1.74%		14.70
0.05
0.34%		14.70
0
0%		14.60
-0.1
-0.68%		14.75
0.15
1.03%		 　14.80
0.05
0.34%		14.90
0.1
0.68%		15.15
0.25
1.68%		15.00
-0.15
-0.99%		15.15
0.15
1%		 　15.40
0.25
1.65%		 15.65
0.25
1.62%		15.50
-0.15
-0.96%		 　　15.55
0.05
0.32%		15.45
-0.1
-0.64%		15.55
0.1
0.65%		15.60
0.05
0.32%		15.45
-0.15
-0.96%		 　15.50
0.05
0.32%		 15.22
12 月15.60
0.1
0.65%		15.35
-0.25
-1.6%		 15.60
0.25
1.63%		 　15.40
-0.2
-1.28%		 　　15.30
-0.1
-0.65%		 　　　15.70
0.4
2.61%		 15.55
-0.15
-0.96%		 　15.75
0.2
1.29%		15.35
-0.4
-2.54%		 　15.70
0.35
2.28%		 　16.00
0.3
1.91%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		　15.63

說明:最高漲幅:6.23%最低跌幅:-6.95% 最高價:16.00最低價:11.70平均價:14.59,灰色底表示週末,漲148天(25.45)元,跌106天(-25.5)元,平盤35天
6%=2,5%=3,4%=1,3%=12,2%=22,1%=64,0%=79,-0%=1,-1%=1,-2%=4,-3%=5,-4%=10,-5%=12,-6%=14,-7%=59,

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
2020-01-02 2849 118368 69 1890264 16.00 16.00 15.85 15.95 0.05 0% 15.90 4 16.00 40 12.18
2020-01-03 2849 88102 58 1406561 15.95 16.00 15.90 15.95 0.00 0% 15.95 5 16.00 47 12.18
2020-01-06 2849 175344 154 2802368 15.95 16.00 15.90 16.00 0.05 0.31% 15.85 10 16.00 42 12.21
2020-01-07 2849 302753 234 4861571 16.00 16.10 16.00 16.00 0.00 0% 16.00 4 16.10 6 12.21
2020-01-08 2849 128453 110 2054925 15.95 16.10 15.90 15.90 0.10 -0.62% 15.85 3 15.90 15 12.14
2020-01-09 2849 51000 22 813800 15.90 16.00 15.90 16.00 0.10 0.63% 16.00 1 16.05 46 12.21
2020-01-10 2849 42000 26 669400 15.95 16.00 15.90 16.00 0.00 0% 15.95 3 16.00 9 12.21
2020-01-13 2849 108639 49 1730827 15.90 16.00 15.90 15.90 0.10 -0.62% 15.90 19 15.95 18 12.14
2020-01-14 2849 52973 25 841218 15.90 15.90 15.80 15.90 0.00 0% 15.85 5 15.90 73 12.14
2020-01-15 2849 203000 130 3204400 15.85 15.90 15.65 15.75 0.15 -0.94% 15.70 14 15.80 23 12.02
2020-01-16 2849 96001 57 1517115 15.65 15.95 15.65 15.80 0.05 0.32% 15.70 7 15.80 2 12.06
2020-01-17 2849 104018 53 1663386 15.85 16.10 15.85 15.90 0.10 0.63% 15.85 3 15.90 1 12.14
2020-01-20 2849 37977 26 606335 16.00 16.00 15.95 15.95 0.05 0.31% 15.90 12 15.95 73 12.18
2020-01-30 2849 163000 84 2539150 15.65 15.85 15.35 15.40 0.55 -3.45% 15.35 5 15.40 30 11.76
2020-01-31 2849 54000 38 831200 15.25 15.45 15.25 15.40 0.00 0% 15.40 16 15.45 70 11.76
2020-02-03 2849 88000 44 1337500 15.20 15.30 15.15 15.20 0.20 -1.3% 15.20 3 15.25 47 11.60
2020-02-04 2849 212001 122 3217815 15.10 15.30 15.10 15.25 0.05 0.33% 15.25 50 15.30 9 11.64
2020-02-05 2849 220010 125 3344603 15.35 15.35 15.10 15.25 0.00 0% 15.25 19 15.30 2 11.64
2020-02-06 2849 74376 37 1142471 15.30 15.40 15.30 15.35 0.10 0.66% 15.30 35 15.35 45 11.72
2020-02-07 2849 245130 106 3720589 15.35 15.35 15.10 15.15 0.20 -1.3% 15.15 35 15.25 1 11.56
2020-02-10 2849 113150 51 1714787 15.15 15.30 15.05 15.20 0.05 0.33% 15.20 39 15.25 2 11.60
2020-02-11 2849 87100 40 1330745 15.20 15.35 15.20 15.30 0.10 0.66% 15.25 16 15.35 4 11.68
2020-02-12 2849 93616 79 1458552 15.30 15.90 15.30 15.60 0.30 1.96% 15.55 1 15.60 4 11.91
2020-02-13 2849 192000 64 2988400 15.65 15.65 15.50 15.50 0.10 -0.64% 15.50 17 15.55 6 11.83
2020-02-14 2849 43000 28 667850 15.60 15.65 15.50 15.55 0.05 0.32% 15.50 3 15.60 4 11.87
2020-02-17 2849 36440 24 565574 15.55 15.55 15.45 15.55 0.00 0% 15.50 22 15.55 5 11.87
2020-02-18 2849 33696 23 522402 15.55 15.60 15.45 15.45 0.10 -0.64% 15.45 2 15.55 26 11.79
2020-02-19 2849 95000 83 1487700 15.45 15.85 15.40 15.70 0.25 1.62% 15.70 7 15.75 1 11.98
2020-02-20 2849 49099 25 769093 15.70 15.70 15.55 15.70 0.00 0% 15.70 15 15.75 5 11.98
2020-02-21 2849 221000 147 3440950 15.70 15.70 15.45 15.50 0.20 -1.27% 15.50 1 15.55 4 11.83
2020-02-24 2849 173000 122 2660250 15.60 15.60 15.30 15.35 0.15 -0.97% 15.35 39 15.40 2 11.72
2020-02-25 2849 117797 63 1811593 15.25 15.55 15.25 15.45 0.10 0.65% 15.40 6 15.45 5 11.79
2020-02-26 2849 29000 16 448150 15.40 15.50 15.40 15.45 0.00 0% 15.45 20 15.50 23 11.79
2020-02-27 2849 99115 43 1521676 15.40 15.50 15.25 15.30 0.15 -0.97% 15.30 4 15.50 4 11.68
2020-03-02 2849 174010 75 2639352 15.20 15.25 15.05 15.20 0.10 -0.65% 15.20 17 15.25 36 11.60
2020-03-03 2849 83000 34 1269150 15.25 15.35 15.25 15.25 0.05 0.33% 15.25 21 15.30 2 11.64
2020-03-04 2849 126100 74 1906970 15.20 15.20 15.05 15.15 0.10 -0.66% 15.15 1 15.20 18 11.56
2020-03-05 2849 90327 43 1372836 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 21 15.25 3 11.64
2020-03-06 2849 226000 133 3401600 15.15 15.15 14.95 15.10 0.15 -0.98% 15.10 63 15.15 5 11.53
2020-03-09 2849 674578 350 9848930 15.10 15.10 14.40 14.50 0.60 -3.97% 14.50 3 14.55 3 11.07
2020-03-10 2849 506200 258 7492140 14.25 15.40 14.25 14.85 0.35 2.41% 14.85 4 15.05 27 11.34
2020-03-11 2849 157716 79 2332202 14.80 14.95 14.70 14.70 0.15 -1.01% 14.70 40 14.75 49 11.22
2020-03-12 2849 398500 157 5742400 14.70 14.80 14.30 14.40 0.30 -2.04% 14.30 17 14.40 11 10.99
2020-03-13 2849 308000 148 4147700 13.55 13.80 13.25 13.65 0.75 -5.21% 13.60 80 13.65 2 12.88
2020-03-16 2849 263452 135 3533278 13.65 13.90 13.10 13.30 0.35 -2.56% 13.25 8 13.30 3 12.55
2020-03-17 2849 260090 129 3365274 12.95 13.05 12.80 12.90 0.40 -3.01% 12.85 3 12.90 1 12.17
2020-03-18 2849 416316 274 5256516 12.65 12.80 12.50 12.50 0.40 -3.1% 12.50 20 12.55 2 11.79
2020-03-19 2849 281285 170 3341646 12.25 12.25 11.60 11.70 0.80 -6.4% 11.70 24 11.75 6 11.04
2020-03-20 2849 128668 69 1576382 12.40 12.40 12.05 12.35 0.65 5.56% 12.30 28 12.40 5 11.65
2020-03-23 2849 85915 57 1028980 12.10 12.10 11.80 12.05 0.30 -2.43% 12.00 15 12.10 24 11.37
2020-03-24 2849 69669 50 862560 12.15 12.45 12.15 12.40 0.35 2.9% 12.35 3 12.45 35 11.70
2020-03-25 2849 119771 68 1529577 12.70 12.90 12.70 12.90 0.50 4.03% 12.85 4 12.90 10 12.17
2020-03-26 2849 65700 44 844189 12.95 13.00 12.60 13.00 0.10 0.78% 12.95 3 13.00 22 12.26
2020-03-27 2849 66000 43 862900 13.00 13.20 13.00 13.00 0.00 0% 13.00 19 13.05 4 12.26
2020-03-30 2849 40174 43 523679 12.60 13.20 12.60 13.10 0.10 0.77% 13.05 64 13.10 1 12.36
2020-03-31 2849 19543 18 253884 13.15 13.15 12.95 13.05 0.05 -0.38% 13.00 11 13.10 12 12.31
2020-04-01 2849 34774 27 455288 13.00 13.15 13.00 13.10 0.05 0.38% 13.05 1 13.15 21 12.36
2020-04-06 2849 197145 122 2622607 13.05 13.75 12.85 13.55 0.45 3.44% 13.50 3 13.55 1 12.78
2020-04-07 2849 8251 10 111938 13.70 13.70 13.50 13.50 0.05 -0.37% 13.50 3 13.55 10 12.74
2020-04-08 2849 94353 49 1267079 13.50 13.65 13.30 13.50 0.00 0% 13.50 12 13.55 26 12.74
2020-04-09 2849 84597 41 1146698 13.60 13.60 13.40 13.60 0.10 0.74% 13.55 4 13.60 2 12.83
2020-04-10 2849 37001 26 504364 13.60 13.70 13.45 13.65 0.05 0.37% 13.65 2 13.70 8 12.88
2020-04-13 2849 120361 100 1632563 13.75 13.75 13.45 13.50 0.15 -1.1% 13.50 27 13.60 22 12.74
2020-04-14 2849 37857 29 514789 13.50 13.65 13.50 13.65 0.15 1.11% 13.55 13 13.65 4 12.88
2020-04-15 2849 192851 174 2709253 13.65 14.85 13.65 14.50 0.85 6.23% 14.45 2 14.55 7 13.68
2020-04-16 2849 135997 117 1902155 14.15 14.15 13.80 13.95 0.55 -3.79% 13.90 14 14.00 5 13.16
2020-04-17 2849 349097 199 5135075 14.10 15.10 14.10 14.70 0.75 5.38% 14.60 2 14.70 20 13.87
2020-04-20 2849 76159 55 1100085 14.60 14.60 14.30 14.40 0.30 -2.04% 14.40 6 14.55 23 13.58
2020-04-21 2849 514449 383 7011420 14.40 14.40 13.25 13.60 0.80 -5.56% 13.55 12 13.60 3 12.83
2020-04-22 2849 59363 38 808189 13.50 13.70 13.50 13.65 0.05 0.37% 13.65 9 13.70 5 12.88
2020-04-23 2849 155045 109 2105409 13.70 13.70 13.50 13.55 0.10 -0.73% 13.55 6 13.60 2 12.78
2020-04-24 2849 172145 102 2343472 13.60 13.90 13.50 13.60 0.05 0.37% 13.55 3 13.60 19 12.83
2020-04-27 2849 189000 103 2628450 13.70 14.05 13.65 13.95 0.35 2.57% 13.90 1 13.95 12 13.16
2020-04-28 2849 92750 69 1304725 14.00 14.25 13.80 14.10 0.15 1.08% 14.05 27 14.10 1 13.30
2020-04-29 2849 168600 122 2414829 14.20 14.50 14.15 14.40 0.30 2.13% 14.35 2 14.40 38 13.58
2020-04-30 2849 225000 139 3272650 14.45 14.70 14.40 14.65 0.25 1.74% 14.60 2 14.65 7 13.82
2020-05-04 2849 77000 45 1099250 14.40 14.50 14.20 14.25 0.40 -2.73% 14.25 1 14.30 51 13.44
2020-05-05 2849 50000 30 712100 14.30 14.30 14.15 14.30 0.05 0.35% 14.25 1 14.30 18 13.49
2020-05-06 2849 307000 192 4271800 14.20 14.20 13.75 14.00 0.30 -2.1% 14.00 18 14.05 3 13.21
2020-05-08 2849 16000 13 230850 14.35 14.60 14.35 14.40 0.10 2.86% 14.40 11 14.45 10 13.58
2020-05-11 2849 31500 20 456474 14.50 14.60 14.45 14.45 0.05 0.35% 14.45 4 14.50 1 13.63
2020-05-12 2849 231000 95 3274550 14.45 14.50 13.75 14.20 0.25 -1.73% 14.15 10 14.20 3 13.40
2020-05-13 2849 323000 79 4664700 14.20 14.75 14.20 14.45 0.25 1.76% 14.45 1 14.50 11 13.63
2020-05-14 2849 95000 51 1352100 14.35 14.35 14.20 14.20 0.25 -1.73% 14.15 7 14.25 5 13.40
2020-05-15 2849 108000 61 1539250 14.25 14.35 14.15 14.30 0.10 0.7% 14.25 1 14.30 5 12.54
2020-05-18 2849 106757 50 1535249 14.25 14.45 14.25 14.40 0.10 0.7% 14.30 7 14.40 7 12.63
2020-05-19 2849 106000 42 1531400 14.50 14.55 14.40 14.45 0.05 0.35% 14.40 2 14.45 6 12.68
2020-05-20 2849 169000 67 2407200 14.25 14.50 14.15 14.25 0.20 -1.38% 14.25 2 14.30 12 12.50
2020-05-21 2849 93000 33 1337250 14.25 14.45 14.25 14.40 0.15 1.05% 14.30 6 14.40 5 12.63
2020-05-22 2849 214000 82 3026800 14.35 14.35 14.05 14.05 0.35 -2.43% 14.05 41 14.15 5 12.32
2020-05-25 2849 58000 26 819000 14.25 14.35 14.10 14.20 0.15 1.07% 14.10 5 14.20 7 12.46
2020-05-26 2849 201300 94 2911069 14.20 14.60 14.20 14.45 0.25 1.76% 14.45 5 14.50 1 12.68
2020-05-27 2849 49000 27 705850 14.55 14.55 14.30 14.35 0.10 -0.69% 14.35 9 14.40 2 12.59
2020-05-28 2849 90000 43 1282400 14.35 14.35 14.20 14.20 0.15 -1.05% 14.25 6 14.30 12 12.46
2020-05-29 2849 32000 26 453900 14.25 14.30 14.10 14.30 0.10 0.7% 14.25 1 14.35 3 12.54
2020-06-01 2849 210000 89 3015450 14.30 14.50 14.25 14.30 0.00 0% 14.30 25 14.45 4 12.54
2020-06-02 2849 42000 37 603350 14.40 14.40 14.30 14.35 0.05 0.35% 14.30 6 14.35 1 12.59
2020-06-03 2849 137000 77 1991450 14.35 14.60 14.35 14.50 0.15 1.05% 14.45 4 14.55 1 12.72
2020-06-04 2849 48000 25 699850 14.60 14.65 14.50 14.50 0.00 0% 14.50 13 14.60 33 12.72
2020-06-05 2849 32000 22 465200 14.55 14.55 14.50 14.55 0.05 0.34% 14.55 25 14.60 13 12.76
2020-06-08 2849 100000 66 1463400 14.65 14.65 14.55 14.60 0.05 0.34% 14.60 38 14.65 2 12.81
2020-06-09 2849 113000 55 1659700 14.75 14.75 14.65 14.70 0.10 0.68% 14.65 26 14.75 16 12.89
2020-06-10 2849 126000 49 1857950 14.75 14.80 14.70 14.80 0.10 0.68% 14.75 2 14.80 27 12.98
2020-06-11 2849 167000 66 2449750 14.70 14.80 14.50 14.55 0.25 -1.69% 14.55 11 14.60 3 12.76
2020-06-12 2849 103000 58 1478100 14.45 14.45 14.25 14.45 0.10 -0.69% 14.40 11 14.45 9 12.68
2020-06-15 2849 223000 134 3188100 14.45 14.45 14.25 14.30 0.15 -1.04% 14.30 5 14.35 5 12.54
2020-06-16 2849 97000 60 1398450 14.40 14.50 14.35 14.45 0.15 1.05% 14.45 2 14.50 23 12.68
2020-06-17 2849 56440 40 816701 14.45 14.60 14.40 14.55 0.10 0.69% 14.50 4 14.55 1 12.76
2020-06-18 2849 63510 26 919392 14.55 14.55 14.40 14.55 0.00 0% 14.45 2 14.50 1 12.76
2020-06-19 2849 313447 138 4464013 14.50 14.50 14.10 14.30 0.25 -1.72% 14.30 3 14.35 16 12.54
2020-06-22 2849 45011 25 645057 14.35 14.40 14.30 14.40 0.10 0.7% 14.30 11 14.40 16 12.63
2020-06-23 2849 115100 63 1648049 14.40 14.40 14.25 14.40 0.00 0% 14.35 1 14.45 10 12.63
2020-06-24 2849 45010 30 648192 14.40 14.45 14.40 14.40 0.00 0% 14.35 30 14.40 1 12.63
2020-06-29 2849 211719 91 3007558 14.35 14.35 14.05 14.20 0.20 -1.39% 14.20 2 14.25 9 12.46
2020-06-30 2849 75772 22 1077685 14.25 14.25 14.15 14.25 0.05 0.35% 14.20 25 14.25 5 12.50
2020-07-01 2849 82400 56 1176378 14.25 14.35 14.25 14.35 0.10 0.7% 14.25 27 14.35 1 12.59
2020-07-02 2849 71200 34 1025880 14.45 14.45 14.40 14.45 0.10 0.7% 14.40 1 14.45 7 12.68
2020-07-03 2849 50100 30 723899 14.45 14.45 14.40 14.45 0.00 0% 14.45 1 14.50 72 12.68
2020-07-06 2849 363119 167 5288924 14.45 14.70 14.45 14.65 0.20 1.38% 14.65 4 14.70 32 12.85
2020-07-07 2849 98427 38 1438834 14.65 14.65 14.55 14.55 0.10 -0.68% 14.55 64 14.60 3 12.76
2020-07-08 2849 91777 36 1334787 14.55 14.60 14.50 14.55 0.00 0% 14.55 12 14.65 7 12.76
2020-07-09 2849 61667 41 897450 14.60 14.60 14.50 14.55 0.00 0% 14.50 37 14.60 21 12.76
2020-07-13 2849 58692 56 850033 14.35 14.60 14.35 14.60 0.25 0.34% 14.45 6 14.60 4 12.81
2020-07-14 2849 29050 21 421420 14.50 14.55 14.50 14.50 0.10 -0.68% 14.50 8 14.55 1 12.72
2020-07-15 2849 237091 142 3475884 14.50 14.80 14.50 14.70 0.20 1.38% 14.70 109 14.75 10 12.89
2020-07-16 2849 554550 192 8246200 14.75 15.15 14.60 15.15 0.45 3.06% 14.90 1 15.15 15 13.29
2020-07-17 2849 344016 113 5190189 15.15 15.20 14.90 14.90 0.25 -1.65% 14.90 7 15.00 47 13.07
2020-07-20 2849 98414 60 1471738 15.00 15.05 14.85 14.95 0.05 0.34% 14.90 24 15.00 36 13.11
2020-07-21 2849 1315495 428 20397221 15.00 15.95 14.95 15.70 0.75 5.02% 15.70 25 15.75 3 13.77
2020-07-22 2849 203960 116 3221418 15.80 15.95 15.70 15.75 0.05 0.32% 15.75 3 15.80 6 13.82
2020-07-23 2849 186100 80 2937719 15.75 15.85 15.70 15.75 0.00 0% 15.70 16 15.75 14 13.82
2020-07-27 2849 437050 153 6584512 15.00 15.25 15.00 15.10 0.00 -4.13% 15.05 38 15.10 19 13.25
2020-07-28 2849 208250 98 2947825 14.45 14.45 14.00 14.05 0.00 -6.95% 14.05 18 14.10 5 12.32
2020-07-29 2849 64036 40 906916 14.05 14.20 14.05 14.15 0.10 0.71% 14.15 39 14.20 6 12.41
2020-07-30 2849 116541 58 1637718 14.15 14.15 14.00 14.00 0.15 -1.06% 14.00 48 14.15 1 12.28
2020-07-31 2849 90032 34 1271708 14.20 14.25 14.00 14.25 0.25 1.79% 14.25 32 14.30 8 12.50
2020-08-03 2849 299611 136 4156771 14.15 14.15 13.70 13.85 0.40 -2.81% 13.80 50 13.85 3 12.15
2020-08-04 2849 49100 29 682940 13.85 14.00 13.85 13.90 0.05 0.36% 13.90 1 13.95 13 12.19
2020-08-05 2849 53152 29 739912 13.85 14.00 13.85 14.00 0.10 0.72% 13.90 7 14.00 17 12.28
2020-08-06 2849 81770 49 1141764 14.00 14.10 13.90 13.90 0.10 -0.71% 13.90 11 14.00 17 12.19
2020-08-07 2849 49887 36 691934 13.85 14.00 13.85 13.85 0.05 -0.36% 13.80 45 13.85 6 12.15
2020-08-11 2849 14613 18 204042 14.00 14.00 13.90 13.95 0.00 0.72% 13.90 43 13.95 8 12.24
2020-08-12 2849 74173 51 1028044 13.85 13.90 13.85 13.85 0.10 -0.72% 13.85 18 13.90 2 12.15
2020-08-13 2849 96272 64 1329374 13.90 13.90 13.75 13.75 0.10 -0.72% 13.75 24 13.80 2 12.06
2020-08-14 2849 189100 74 2583325 13.70 13.80 13.60 13.75 0.00 0% 13.70 24 13.80 18 12.06
2020-08-17 2849 85100 44 1182888 13.80 13.95 13.80 13.90 0.15 1.09% 13.85 25 13.90 15 12.19
2020-08-18 2849 53779 22 746482 13.85 13.95 13.85 13.95 0.05 0.36% 13.90 21 14.00 26 12.24
2020-08-19 2849 450872 386 6258608 13.85 14.05 13.65 13.95 0.00 0% 13.90 6 13.95 7 12.24
2020-08-20 2849 190043 103 2603188 13.85 13.90 13.60 13.60 0.35 -2.51% 13.60 23 13.65 50 11.93
2020-08-21 2849 110020 64 1514527 13.65 13.90 13.65 13.75 0.15 1.1% 13.75 1 13.90 11 12.06
2020-08-24 2849 31332 23 432063 13.75 13.85 13.70 13.85 0.10 0.73% 13.75 1 13.85 16 12.15
2020-08-25 2849 104100 38 1440175 13.80 13.95 13.75 13.85 0.00 0% 13.80 2 13.85 4 12.94
2020-08-26 2849 17365 20 240117 14.00 14.00 13.80 13.80 0.05 -0.36% 13.80 7 13.95 22 12.90
2020-08-27 2849 5350 9 73779 13.80 13.80 13.75 13.75 0.05 -0.36% 13.75 11 13.90 21 12.85
2020-08-28 2849 21309 20 296064 13.90 13.90 13.80 13.80 0.05 0.36% 13.80 1 13.90 20 12.90
2020-08-31 2849 10025 10 139046 13.85 13.95 13.85 13.85 0.05 0.36% 13.80 10 13.85 4 12.94
2020-09-01 2849 128670 61 1792492 13.85 14.00 13.85 13.95 0.10 0.72% 13.90 17 13.95 5 13.04
2020-09-02 2849 53200 31 738690 14.05 14.05 13.80 13.85 0.10 -0.72% 13.80 7 13.85 1 12.94
2020-09-03 2849 60050 25 831942 13.95 13.95 13.85 13.85 0.00 0% 13.85 3 13.95 17 12.94
2020-09-04 2849 73182 36 1010810 13.85 13.90 13.75 13.90 0.05 0.36% 13.80 3 13.90 19 12.99
2020-09-07 2849 38000 25 527050 13.90 13.90 13.80 13.90 0.00 0% 13.90 10 13.95 26 12.99
2020-09-10 2849 47857 32 661925 13.85 13.90 13.80 13.80 0.05 -0.72% 13.80 3 13.85 2 12.90
2020-09-11 2849 21070 17 291290 13.80 13.95 13.80 13.80 0.00 0% 13.80 6 13.85 2 12.90
2020-09-14 2849 203465 114 2875306 13.80 14.25 13.80 14.20 0.40 2.9% 14.10 2 14.20 17 13.27
2020-09-16 2849 119587 90 1716292 14.30 14.40 14.20 14.40 0.00 1.41% 14.35 22 14.40 25 13.46
2020-09-17 2849 125125 62 1807336 14.40 14.55 14.25 14.40 0.00 0% 14.35 6 14.40 16 13.46
2020-09-18 2849 293239 151 4297588 14.25 14.75 14.25 14.70 0.30 2.08% 14.65 6 14.70 7 13.74
2020-09-22 2849 29000 20 423550 14.65 14.65 14.55 14.60 0.20 -0.68% 14.55 51 14.65 14 13.64
2020-09-24 2849 301465 136 4170917 14.10 14.10 13.70 13.70 0.60 -6.16% 13.70 16 13.75 78 12.80
2020-09-25 2849 441185 203 6229484 13.70 14.45 13.70 14.35 0.65 4.74% 14.30 15 14.35 4 13.41
2020-09-29 2849 34807 21 501570 14.25 14.50 14.20 14.50 0.10 1.05% 14.25 16 14.50 13 13.55
2020-09-30 2849 35100 14 502080 14.45 14.45 14.30 14.30 0.20 -1.38% 14.25 3 14.30 17 13.36
2020-10-06 2849 108161 40 1550017 14.25 14.50 14.10 14.50 0.20 1.4% 14.50 41 14.55 40 13.55
2020-10-08 2849 67150 32 958402 14.40 14.40 14.15 14.35 0.05 -1.03% 14.25 66 14.35 46 13.41
2020-10-12 2849 40000 27 576600 14.40 14.50 14.20 14.50 0.15 1.05% 14.30 4 14.50 24 13.55
2020-10-13 2849 40666 28 583006 14.35 14.45 14.25 14.45 0.05 -0.34% 14.25 15 14.45 6 13.50
2020-10-14 2849 21648 12 310966 14.40 14.40 14.30 14.40 0.05 -0.35% 14.30 4 14.40 11 13.46
2020-10-15 2849 28941 23 413460 14.25 14.35 14.20 14.35 0.05 -0.35% 14.30 1 14.40 3 13.41
2020-10-16 2849 25016 24 359174 14.35 14.45 14.25 14.45 0.10 0.7% 14.25 16 14.45 12 13.50
2020-10-20 2849 225370 89 3281878 14.90 14.90 14.40 14.45 0.45 0% 14.45 5 14.50 4 13.50
2020-10-21 2849 136979 57 1985547 14.45 14.60 14.40 14.55 0.10 0.69% 14.50 4 14.55 5 13.60
2020-10-22 2849 41800 27 610989 14.55 14.75 14.40 14.70 0.15 1.03% 14.60 1 14.70 10 13.74
2020-10-23 2849 18228 15 266306 14.60 14.75 14.55 14.60 0.10 -0.68% 14.55 16 14.70 3 13.64
2020-10-26 2849 160079 60 2377309 14.70 14.90 14.70 14.75 0.15 1.03% 14.70 11 14.80 1 13.78
2020-10-27 2849 17006 13 251587 14.60 14.85 14.60 14.85 0.10 0.68% 14.60 5 14.85 2 13.88
2020-10-28 2849 33548 21 491955 14.80 14.80 14.50 14.80 0.05 -0.34% 14.65 45 14.70 4 13.83
2020-10-29 2849 37299 30 543162 14.65 14.70 14.50 14.65 0.15 -1.01% 14.50 6 14.65 2 13.69
2020-10-30 2849 72044 38 1037735 14.40 14.50 14.35 14.40 0.25 -1.71% 14.40 40 14.45 4 13.46
2020-11-02 2849 34008 18 497366 14.50 14.70 14.50 14.65 0.25 1.74% 14.55 7 14.65 9 13.69
2020-11-03 2849 220603 85 3270009 14.75 14.90 14.65 14.70 0.05 0.34% 14.65 7 14.70 8 13.74
2020-11-04 2849 57006 34 833084 14.60 14.70 14.55 14.70 0.00 0% 14.60 3 14.65 5 13.74
2020-11-05 2849 30006 14 443087 14.70 14.85 14.60 14.60 0.10 -0.68% 14.60 10 14.75 9 13.64
2020-11-06 2849 69013 40 1018739 14.70 14.85 14.70 14.75 0.15 1.03% 14.75 2 14.80 1 13.78
2020-11-09 2849 68284 44 1013713 14.80 14.90 14.80 14.80 0.05 0.34% 14.80 7 14.85 3 14.51
2020-11-10 2849 379771 176 5763095 14.90 15.65 14.90 14.90 0.10 0.68% 14.85 3 14.90 4 14.61
2020-11-11 2849 254396 112 3877146 15.15 15.30 15.10 15.15 0.25 1.68% 15.15 3 15.20 6 14.85
2020-11-12 2849 62098 36 937133 15.10 15.40 15.00 15.00 0.15 -0.99% 15.00 4 15.10 15 14.71
2020-11-13 2849 47452 23 715780 15.15 15.25 15.00 15.15 0.15 1% 15.00 6 15.15 10 14.85
2020-11-16 2849 453539 163 6984996 15.15 15.50 15.10 15.40 0.25 1.65% 15.35 12 15.40 8 15.10
2020-11-18 2849 153105 99 2397143 15.65 15.75 15.40 15.65 0.00 1.62% 15.65 28 15.70 28 15.34
2020-11-19 2849 51587 31 799873 15.55 15.60 15.45 15.50 0.15 -0.96% 15.40 2 15.45 3 15.20
2020-11-23 2849 232113 118 3649026 15.65 15.80 15.55 15.55 0.10 0.32% 15.60 30 15.65 10 15.25
2020-11-24 2849 62218 33 965492 15.60 15.60 15.45 15.45 0.10 -0.64% 15.45 4 15.50 1 15.15
2020-11-25 2849 107911 54 1679029 15.60 15.60 15.55 15.55 0.10 0.65% 15.50 6 15.55 5 15.25
2020-11-26 2849 177122 117 2763894 15.50 15.75 15.25 15.60 0.05 0.32% 15.55 2 15.60 14 15.29
2020-11-27 2849 62010 27 960056 15.45 15.60 15.45 15.45 0.15 -0.96% 15.40 10 15.45 30 15.15
2020-11-30 2849 66350 29 1024193 15.50 15.60 15.35 15.50 0.05 0.32% 15.50 5 15.60 6 15.20
2020-12-01 2849 27478 29 428232 15.65 15.70 15.50 15.60 0.10 0.65% 15.50 15 15.60 23 15.29
2020-12-02 2849 66046 35 1017356 15.45 15.50 15.35 15.35 0.25 -1.6% 15.35 7 15.40 7 15.05
2020-12-04 2849 170689 98 2646094 15.40 15.60 15.35 15.60 0.35 1.63% 15.60 1 15.65 18 15.29
2020-12-07 2849 46943 38 723577 15.55 15.55 15.35 15.40 0.20 -1.28% 15.40 2 15.45 4 15.10
2020-12-11 2849 39885 26 611132 15.25 15.35 15.25 15.30 0.05 -0.65% 15.25 19 15.30 2 15.00
2020-12-16 2849 504819 308 7876011 15.20 15.75 15.20 15.70 0.60 2.61% 15.55 7 15.65 10 15.39
2020-12-18 2849 32000 23 497037 15.60 15.60 15.45 15.55 0.10 -0.96% 15.55 3 15.60 14 15.25
2020-12-21 2849 89263 70 1401501 15.55 15.75 15.55 15.75 0.20 1.29% 15.60 27 15.75 29 15.44
2020-12-22 2849 37609 26 582156 15.75 15.75 15.35 15.35 0.40 -2.54% 15.35 3 15.60 5 15.05
2020-12-25 2849 105591 67 1660765 15.45 15.80 15.45 15.70 0.25 2.28% 15.60 1 15.65 3 15.39
2020-12-28 2849 393983 265 6264645 15.70 16.00 15.70 16.00 0.30 1.91% 15.95 12 16.00 62 15.69
2020-12-29 2849 48116 42 765862 15.95 15.95 15.70 15.95 0.05 -0.31% 15.95 27 16.00 36 15.64
2020-12-30 2849 189218 122 3026965 15.95 16.10 15.85 16.00 0.05 0.31% 15.95 1 16.00 33 15.69