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　　　16.25
0
0%		16.25
0
0%		 15.80
-0.45
-2.77%		15.80
0
0%		 　15.70
-0.1
-0.63%		15.45
-0.25
-1.59%		15.80
0.35
2.27%		15.70
-0.1
-0.63%		15.45
-0.25
-1.59%		 　15.10
-0.35
-2.27%		15.20
0.1
0.66%		13.95
-1.25
-8.22%		14.30
0.35
2.51%		14.35
0.05
0.35%		 　14.60
0.25
1.74%		14.25
-0.35
-2.4%		14.35
0.1
0.7%		14.05
-0.3
-2.09%		13.70
-0.35
-2.49%		 14.99
2 月　13.80
0.1
0.73%		13.75
-0.05
-0.36%		13.75
0
0%		 　　　　　　　　　　　14.00
0.25
1.82%		14.15
0.15
1.07%		14.10
-0.05
-0.35%		 　　14.95
0.85
6.03%		 15.65
0.7
4.68%		 14.56
3 月　14.80
-0.85
-5.43%		14.80
0
0%		14.80
0
0%		14.85
0.05
0.34%		 　14.85
0
0%		15.10
0.25
1.68%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		15.15
0
0%		 　15.15
0
0%		15.25
0.1
0.66%		15.00
-0.25
-1.64%		15.05
0.05
0.33%		14.80
-0.25
-1.66%		 　15.05
0.25
1.69%		14.95
-0.1
-0.66%		15.15
0.2
1.34%		15.20
0.05
0.33%		15.20
0
0%		 　15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		 15.05
4 月15.40
0.3
1.99%		 　　　15.35
-0.05
-0.32%		15.45
0.1
0.65%		15.30
-0.15
-0.97%		15.10
-0.2
-1.31%		 　15.15
0.05
0.33%		15.20
0.05
0.33%		15.20
0
0%		15.15
-0.05
-0.33%		15.25
0.1
0.66%		 　15.45
0.2
1.31%		15.30
-0.15
-0.97%		15.05
-0.25
-1.63%		15.10
0.05
0.33%		15.10
0
0%		 　15.15
0.05
0.33%		15.25
0.1
0.66%		15.25
0
0%		15.20
-0.05
-0.33%		 15.23
5 月　　15.15
-0.05
-0.33%		15.35
0.2
1.32%		15.25
-0.1
-0.65%		15.20
-0.05
-0.33%		15.35
0.15
0.99%		 　15.60
0.25
1.63%		15.20
-0.4
-2.56%		14.30
-0.9
-5.92%		13.90
-0.4
-2.8%		14.15
0.25
1.8%		 　14.20
0.05
0.35%		14.50
0.3
2.11%		14.40
-0.1
-0.69%		14.25
-0.15
-1.04%		14.50
0.25
1.75%		 　14.60
0.1
0.69%		14.60
0
0%		14.60
0
0%		14.55
-0.05
-0.34%		14.65
0.1
0.69%		 14.45
-0.2
-1.37%		14.69
6 月14.55
0.1
0.69%		14.65
0.1
0.69%		14.65
0
0%		14.60
-0.05
-0.34%		 　14.55
-0.05
-0.34%		14.55
0
0%		14.55
0
0%		14.75
0.2
1.37%		14.70
-0.05
-0.34%		 　　14.70
0
0%		14.55
-0.15
-1.02%		14.70
0.15
1.03%		14.90
0.2
1.36%		 　14.55
-0.35
-2.35%		14.65
0.1
0.69%		14.80
0.15
1.02%		14.75
-0.05
-0.34%		15.85
1.1
7.46%		 　15.95
0.1
0.63%		15.65
-0.3
-1.88%		15.75
0.1
0.64%		 14.92
7 月15.85
0.1
0.63%		16.60
0.75
4.73%		 　16.45
-0.15
-0.9%		16.60
0.15
0.91%		16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		16.20
-0.25
-1.52%		 　16.20
0
0%		16.25
0.05
0.31%		16.35
0.1
0.62%		16.25
-0.1
-0.61%		15.85
-0.4
-2.46%		 　16.00
0.15
0.95%		15.95
-0.05
-0.31%		16.10
0.15
0.94%		16.80
0.7
4.35%		16.70
-0.1
-0.6%		 　16.60
-0.1
-0.6%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		16.60
0
0%		16.60
0
0%		 16.37
8 月　16.80
0.2
1.2%		15.90
-0.9
-5.36%		15.90
0
0%		15.80
-0.1
-0.63%		15.55
-0.25
-1.58%		 　15.50
-0.05
-0.32%		15.40
-0.1
-0.65%		15.50
0.1
0.65%		15.65
0.15
0.97%		15.50
-0.15
-0.96%		 　15.40
-0.1
-0.65%		15.65
0.25
1.62%		15.50
-0.15
-0.96%		15.30
-0.2
-1.29%		15.30
0
0%		 　15.30
0
0%		15.45
0.15
0.98%		15.45
0
0%		15.20
-0.25
-1.62%		15.40
0.2
1.32%		 　15.80
0.4
2.6%		16.00
0.2
1.27%		15.59
9 月16.15
0.15
0.94%		16.05
-0.1
-0.62%		16.85
0.8
4.98%		 　16.85
0
0%		16.70
-0.15
-0.89%		16.25
-0.45
-2.69%		16.05
-0.2
-1.23%		16.40
0.35
2.18%		 　16.30
-0.1
-0.61%		16.20
-0.1
-0.61%		16.20
0
0%		16.25
0.05
0.31%		16.25
0
0%		 　　　15.60
-0.65
-4%		15.90
0.3
1.92%		16.15
0.25
1.57%		 　16.10
-0.05
-0.31%		16.30
0.2
1.24%		16.15
-0.15
-0.92%		16.20
0.05
0.31%		 16.22
10 月15.80
-0.4
-2.47%		 　15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.80
0.05
0.32%		16.25
0.45
2.85%		16.40
0.15
0.92%		 　　17.10
0.7
4.27%		17.00
-0.1
-0.58%		 16.60
-0.4
-2.35%		 　16.75
0.15
0.9%		16.70
-0.05
-0.3%		16.80
0.1
0.6%		16.70
-0.1
-0.6%		16.70
0
0%		 　16.80
0.1
0.6%		16.70
-0.1
-0.6%		16.65
-0.05
-0.3%		16.75
0.1
0.6%		16.70
-0.05
-0.3%		 16.55
11 月16.70
0
0%		16.70
0
0%		16.75
0.05
0.3%		16.75
0
0%		16.75
0
0%		 　16.75
0
0%		16.75
0
0%		16.75
0
0%		16.75
0
0%		16.70
-0.05
-0.3%		 　16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.75
0.05
0.3%		16.75
0
0%		16.75
0
0%		 　16.80
0.05
0.3%		16.75
-0.05
-0.3%		16.80
0.05
0.3%		16.70
-0.1
-0.6%		16.70
0
0%		 　16.70
0
0%		16.55
-0.15
-0.9%		 16.73
12 月16.65
0.1
0.6%		16.60
-0.05
-0.3%		16.55
-0.05
-0.3%		 　16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 　16.45
-0.05
-0.3%		16.45
0
0%		16.40
-0.05
-0.3%		16.40
0
0%		16.30
-0.1
-0.61%		 　16.30
0
0%		16.40
0.1
0.61%		16.30
-0.1
-0.61%		16.30
0
0%		16.30
0
0%		 　16.40
0.1
0.61%		16.40
0
0%		16.35
-0.05
-0.3%		16.35
0
0%		　16.42

說明:最高漲幅:7.46%最低跌幅:-8.22% 最高價:17.10最低價:13.70平均價:15.65,灰色底表示週末,漲118天(23.55)元,跌124天(-26.8)元,平盤60天
7%=1,6%=2,5%=4,4%=3,3%=4,2%=19,1%=58,0%=87,-0%=1,-1%=1,-2%=2,-3%=5,-4%=8,-5%=21,-6%=42,-7%=44,

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
2021-01-04 2849 236919 119 3783361 15.80 16.35 15.55 16.25 0.15 0% 16.00 1 16.25 14 15.93
2021-01-05 2849 149311 83 2412520 15.90 16.35 15.85 16.25 0.00 0% 16.05 4 16.25 1 15.93
2021-01-07 2849 80547 40 1278904 15.80 16.00 15.70 15.80 0.00 -2.77% 15.80 7 15.85 15 15.49
2021-01-08 2849 97432 48 1533189 15.65 15.90 15.60 15.80 0.00 0% 15.80 6 15.85 17 15.49
2021-01-11 2849 128119 65 2026280 15.60 15.95 15.60 15.70 0.10 -0.63% 15.65 13 15.75 15 15.39
2021-01-12 2849 138517 79 2142715 15.55 15.75 15.30 15.45 0.25 -1.59% 15.40 5 15.45 13 15.15
2021-01-13 2849 211443 178 3358569 15.45 16.00 15.40 15.80 0.35 2.27% 15.80 3 15.90 13 15.49
2021-01-14 2849 97112 71 1515919 15.75 15.75 15.50 15.70 0.10 -0.63% 15.60 1 15.70 11 15.39
2021-01-15 2849 83824 60 1302666 15.55 15.65 15.45 15.45 0.25 -1.59% 15.45 8 15.50 11 15.15
2021-01-18 2849 131705 83 2006036 15.40 15.45 15.10 15.10 0.35 -2.27% 15.05 13 15.15 11 14.80
2021-01-19 2849 56783 40 861622 15.30 15.30 15.10 15.20 0.10 0.66% 15.10 23 15.25 7 14.90
2021-01-20 2849 1048220 406 14951925 15.05 15.05 13.95 13.95 1.25 -8.22% 13.90 4 13.95 26 13.68
2021-01-21 2849 108829 65 1560595 14.25 14.40 14.20 14.30 0.35 2.51% 14.30 5 14.35 2 14.02
2021-01-22 2849 80220 34 1153773 14.55 14.55 14.25 14.35 0.05 0.35% 14.30 2 14.40 13 14.07
2021-01-25 2849 73110 32 1058590 14.30 14.60 14.30 14.60 0.25 1.74% 14.45 1 14.60 11 14.31
2021-01-26 2849 85565 52 1227673 14.50 14.50 14.25 14.25 0.35 -2.4% 14.25 8 14.45 5 13.97
2021-01-27 2849 52435 28 754280 14.45 14.45 14.35 14.35 0.10 0.7% 14.35 5 14.40 2 14.07
2021-01-28 2849 126174 60 1777912 14.00 14.25 14.00 14.05 0.30 -2.09% 14.05 16 14.15 12 13.77
2021-01-29 2849 481086 211 6660059 14.00 14.00 13.70 13.70 0.35 -2.49% 13.70 36 13.85 3 13.43
2021-02-02 2849 396393 211 5470637 13.75 14.00 13.70 13.80 0.10 0.73% 13.80 14 13.85 15 13.53
2021-02-03 2849 74280 54 1025443 13.75 13.85 13.75 13.75 0.05 -0.36% 13.75 74 13.85 3 13.48
2021-02-04 2849 120021 49 1652712 13.75 13.85 13.75 13.75 0.00 0% 13.75 7 13.90 2 13.48
2021-02-17 2849 185942 113 2561875 13.80 14.00 13.60 14.00 0.25 1.82% 14.00 40 14.05 8 13.73
2021-02-18 2849 117447 78 1652718 14.00 14.30 13.85 14.15 0.15 1.07% 14.10 3 14.15 1 13.87
2021-02-19 2849 56604 40 795065 14.05 14.15 14.00 14.10 0.05 -0.35% 14.05 1 14.10 3 13.82
2021-02-23 2849 308309 158 4524668 14.20 14.95 14.15 14.95 0.75 6.03% 14.95 68 15.00 16 14.66
2021-02-25 2849 331609 146 5170178 15.55 15.70 15.45 15.65 0.35 4.68% 15.60 2 15.65 1 15.34
2021-03-02 2849 260903 99 3862502 15.00 15.00 14.70 14.80 0.10 -5.43% 14.75 23 14.80 2 14.51
2021-03-03 2849 163296 93 2430883 14.95 15.00 14.75 14.80 0.00 0% 14.80 35 14.90 29 14.51
2021-03-04 2849 353715 121 5200391 14.80 14.90 14.60 14.80 0.00 0% 14.80 16 14.85 5 14.51
2021-03-05 2849 84000 46 1241500 14.70 14.85 14.65 14.85 0.05 0.34% 14.85 1 14.90 18 14.56
2021-03-08 2849 283110 120 4222864 14.75 15.15 14.75 14.85 0.00 0% 14.85 8 14.90 4 14.56
2021-03-09 2849 324634 160 4922610 15.00 15.30 14.85 15.10 0.25 1.68% 15.10 9 15.15 6 14.80
2021-03-10 2849 50211 32 753618 15.25 15.25 14.95 15.05 0.05 -0.33% 15.00 9 15.05 22 14.75
2021-03-11 2849 195781 115 2961178 15.15 15.25 14.90 15.15 0.10 0.66% 15.10 13 15.15 1 14.85
2021-03-12 2849 69002 54 1042280 15.05 15.20 15.05 15.15 0.00 0% 15.10 29 15.20 4 14.85
2021-03-15 2849 52090 33 786035 15.05 15.15 15.05 15.15 0.00 0% 15.15 6 15.20 40 14.85
2021-03-16 2849 89101 42 1353185 15.10 15.25 15.10 15.25 0.10 0.66% 15.15 69 15.25 45 14.95
2021-03-17 2849 197334 109 2974230 15.25 15.25 15.00 15.00 0.25 -1.64% 15.05 38 15.10 4 14.71
2021-03-18 2849 45025 44 680076 15.05 15.15 15.05 15.05 0.05 0.33% 15.05 24 15.10 8 14.75
2021-03-19 2849 365418 164 5439487 15.05 15.05 14.75 14.80 0.25 -1.66% 14.80 43 14.95 5 14.51
2021-03-22 2849 161519 60 2407785 14.80 15.05 14.80 15.05 0.25 1.69% 15.05 7 15.10 81 13.56
2021-03-23 2849 187938 111 2795471 15.00 15.00 14.85 14.95 0.10 -0.66% 14.95 35 15.00 29 13.47
2021-03-24 2849 289087 123 4366815 14.95 15.20 14.95 15.15 0.20 1.34% 15.10 1 15.15 10 13.65
2021-03-25 2849 128510 56 1952318 15.15 15.20 15.15 15.20 0.05 0.33% 15.20 4 15.25 7 13.69
2021-03-26 2849 372492 198 5641878 15.20 15.20 15.05 15.20 0.00 0% 15.20 9 15.25 1 13.69
2021-03-29 2849 124996 66 1895186 15.15 15.20 15.10 15.15 0.05 -0.33% 15.15 26 15.20 46 13.65
2021-03-30 2849 156007 75 2350710 15.15 15.15 15.00 15.10 0.05 -0.33% 15.05 9 15.10 30 13.60
2021-04-01 2849 73504 46 1128601 15.55 15.55 15.30 15.40 0.10 1.99% 15.35 7 15.40 50 13.87
2021-04-06 2849 136948 58 2098173 15.35 15.35 15.25 15.35 0.05 -0.32% 15.35 19 15.40 3 13.83
2021-04-07 2849 97011 86 1490118 15.20 15.45 15.20 15.45 0.10 0.65% 15.40 1 15.45 4 13.92
2021-04-08 2849 79388 55 1213144 15.25 15.30 15.25 15.30 0.15 -0.97% 15.30 3 15.35 26 13.78
2021-04-09 2849 137924 104 2088589 15.15 15.20 15.10 15.10 0.20 -1.31% 15.10 35 15.15 40 13.60
2021-04-12 2849 155085 64 2341939 15.00 15.20 15.00 15.15 0.05 0.33% 15.15 13 15.20 4 13.65
2021-04-13 2849 128918 67 1959311 15.15 15.25 15.15 15.20 0.05 0.33% 15.15 24 15.20 1 13.69
2021-04-14 2849 236110 109 3571427 15.10 15.20 15.10 15.20 0.00 0% 15.15 5 15.20 3 13.69
2021-04-15 2849 109227 77 1658872 15.25 15.25 15.10 15.15 0.05 -0.33% 15.10 31 15.15 8 13.65
2021-04-16 2849 86130 70 1306271 15.15 15.25 15.15 15.25 0.10 0.66% 15.15 8 15.25 20 13.74
2021-04-19 2849 378148 176 5798622 15.20 15.45 15.20 15.45 0.20 1.31% 15.30 25 15.40 6 13.92
2021-04-20 2849 156428 81 2389375 15.30 15.45 15.20 15.30 0.15 -0.97% 15.25 3 15.30 6 13.78
2021-04-21 2849 383007 184 5776835 15.30 15.30 15.05 15.05 0.25 -1.63% 15.05 8 15.10 1 13.56
2021-04-22 2849 273817 134 4150911 15.05 15.25 15.05 15.10 0.05 0.33% 15.10 8 15.20 48 13.60
2021-04-23 2849 87160 46 1319021 15.20 15.20 15.10 15.10 0.00 0% 15.10 13 15.15 66 13.60
2021-04-26 2849 363893 173 5488769 15.10 15.25 15.00 15.15 0.05 0.33% 15.10 9 15.15 1 13.65
2021-04-27 2849 236058 89 3588511 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 2 15.25 14 13.74
2021-04-28 2849 184217 79 2796090 15.20 15.25 15.10 15.25 0.00 0% 15.20 16 15.25 8 13.74
2021-04-29 2849 137383 58 2092956 15.25 15.30 15.15 15.20 0.05 -0.33% 15.20 10 15.30 61 13.69
2021-05-03 2849 105368 51 1598606 15.15 15.25 15.10 15.15 0.05 -0.33% 15.15 78 15.20 1 13.65
2021-05-04 2849 863100 364 13220223 15.20 15.55 15.10 15.35 0.20 1.32% 15.30 15 15.35 21 13.83
2021-05-05 2849 198123 109 3017024 15.30 15.35 15.15 15.25 0.10 -0.65% 15.20 3 15.25 6 13.74
2021-05-06 2849 162646 69 2481249 15.30 15.30 15.20 15.20 0.05 -0.33% 15.20 35 15.30 22 13.69
2021-05-07 2849 135721 59 2078275 15.25 15.35 15.25 15.35 0.15 0.99% 15.30 15 15.35 4 13.83
2021-05-10 2849 357356 179 5546039 15.45 15.60 15.35 15.60 0.25 1.63% 15.55 1 15.60 46 14.05
2021-05-11 2849 314209 154 4808337 15.60 15.60 15.20 15.20 0.40 -2.56% 15.20 88 15.25 7 14.62
2021-05-12 2849 1189631 475 17618387 15.20 15.45 14.25 14.30 0.90 -5.92% 14.30 14 14.40 11 13.75
2021-05-13 2849 793587 370 11264091 14.50 14.55 13.85 13.90 0.40 -2.8% 13.90 7 14.00 41 13.37
2021-05-14 2849 213495 102 3025740 14.20 14.25 14.10 14.15 0.25 1.8% 14.10 43 14.15 1 13.61
2021-05-17 2849 335533 152 4773712 14.00 14.60 13.95 14.20 0.05 0.35% 14.20 4 14.25 4 13.65
2021-05-18 2849 223375 101 3264931 14.30 14.90 14.30 14.50 0.30 2.11% 14.50 21 14.55 2 13.94
2021-05-19 2849 223315 131 3235470 14.35 14.55 14.35 14.40 0.10 -0.69% 14.40 20 14.45 46 13.85
2021-05-20 2849 239403 154 3402905 14.40 14.40 14.10 14.25 0.15 -1.04% 14.25 4 14.30 23 13.70
2021-05-21 2849 106356 59 1546846 14.45 14.65 14.40 14.50 0.25 1.75% 14.45 5 14.55 26 13.94
2021-05-24 2849 66721 43 969546 14.50 14.60 14.35 14.60 0.10 0.69% 14.55 3 14.60 34 14.04
2021-05-25 2849 89216 58 1294801 14.55 14.60 14.40 14.60 0.00 0% 14.55 1 14.60 5 14.04
2021-05-26 2849 81360 42 1184418 14.60 14.60 14.50 14.60 0.00 0% 14.55 4 14.60 25 14.04
2021-05-27 2849 117005 72 1691723 14.50 14.55 14.40 14.55 0.05 -0.34% 14.50 4 14.55 20 13.99
2021-05-28 2849 74473 43 1084527 14.50 14.65 14.50 14.65 0.10 0.69% 14.60 1 14.65 25 14.09
2021-05-31 2849 168773 92 2449778 14.70 14.70 14.45 14.45 0.20 -1.37% 14.45 11 14.65 13 13.89
2021-06-01 2849 46100 22 673204 14.60 14.65 14.55 14.55 0.10 0.69% 14.55 8 14.65 32 13.99
2021-06-02 2849 74049 49 1083169 14.55 14.65 14.55 14.65 0.10 0.69% 14.60 9 14.65 5 14.09
2021-06-03 2849 60484 37 888741 14.65 14.75 14.65 14.65 0.00 0% 14.65 12 14.70 13 14.09
2021-06-04 2849 65319 47 954648 14.65 14.70 14.55 14.60 0.05 -0.34% 14.55 15 14.60 4 14.04
2021-06-07 2849 263258 75 3853592 14.70 14.80 14.50 14.55 0.05 -0.34% 14.55 11 14.60 2 13.99
2021-06-08 2849 29159 25 427527 14.75 14.75 14.55 14.55 0.00 0% 14.60 2 14.65 33 13.99
2021-06-09 2849 82876 61 1207159 14.60 14.60 14.50 14.55 0.00 0% 14.55 4 14.65 30 13.99
2021-06-10 2849 109000 71 1598068 14.55 14.75 14.55 14.75 0.20 1.37% 14.65 4 14.75 39 14.18
2021-06-11 2849 22100 18 324773 14.75 14.75 14.65 14.70 0.05 -0.34% 14.65 4 14.70 9 14.13
2021-06-15 2849 98356 83 1444611 14.80 14.80 14.60 14.70 0.00 0% 14.65 5 14.70 11 14.13
2021-06-16 2849 324537 300 4715563 14.70 14.70 14.40 14.55 0.15 -1.02% 14.50 2 14.55 21 13.99
2021-06-17 2849 163901 89 2401852 14.45 14.75 14.45 14.70 0.15 1.03% 14.70 7 14.75 17 14.13
2021-06-18 2849 618154 253 9199168 14.60 15.05 14.60 14.90 0.20 1.36% 14.85 5 14.90 2 14.33
2021-06-21 2849 365370 174 5348499 14.90 15.00 14.45 14.55 0.35 -2.35% 14.55 6 14.60 3 13.99
2021-06-22 2849 79191 31 1162925 14.70 14.75 14.65 14.65 0.10 0.69% 14.65 11 14.75 55 14.09
2021-06-23 2849 157124 62 2322841 14.65 14.85 14.65 14.80 0.15 1.02% 14.80 12 14.85 7 14.23
2021-06-24 2849 100001 30 1482464 14.85 14.85 14.75 14.75 0.05 -0.34% 14.75 9 14.85 1 14.18
2021-06-25 2849 1635957 733 25770719 15.25 16.20 15.20 15.85 1.10 7.46% 15.85 17 15.90 15 15.24
2021-06-28 2849 417476 253 6624612 15.85 16.05 15.65 15.95 0.10 0.63% 15.95 33 16.00 9 15.34
2021-06-29 2849 652531 285 10200312 15.80 15.80 15.50 15.65 0.30 -1.88% 15.60 5 15.65 15 15.05
2021-06-30 2849 201567 114 3159598 15.70 15.80 15.55 15.75 0.10 0.64% 15.70 14 15.75 14 15.14
2021-07-01 2849 270431 122 4271599 15.75 15.85 15.70 15.85 0.10 0.63% 15.80 32 15.85 5 15.24
2021-07-02 2849 1631114 480 26695887 15.85 16.65 15.85 16.60 0.75 4.73% 16.55 49 16.60 21 15.96
2021-07-05 2849 375987 177 6189262 16.55 16.55 16.30 16.45 0.15 -0.9% 16.45 2 16.50 7 15.82
2021-07-06 2849 259890 191 4321727 16.45 16.75 16.45 16.60 0.15 0.91% 16.60 12 16.65 3 15.96
2021-07-07 2849 308296 141 5067334 16.50 16.55 16.30 16.50 0.10 -0.6% 16.45 5 16.50 22 15.87
2021-07-08 2849 121539 66 1995842 16.50 16.50 16.35 16.45 0.05 -0.3% 16.40 21 16.45 12 15.82
2021-07-09 2849 409820 159 6608413 16.25 16.30 16.00 16.20 0.25 -1.52% 16.10 54 16.20 8 15.58
2021-07-12 2849 237050 103 3864578 16.30 16.40 16.20 16.20 0.00 0% 16.20 39 16.25 56 15.58
2021-07-13 2849 124007 71 2013610 16.25 16.30 16.15 16.25 0.05 0.31% 16.25 2 16.30 31 15.62
2021-07-14 2849 100849 49 1649564 16.35 16.40 16.25 16.35 0.10 0.62% 16.35 9 16.40 44 15.72
2021-07-15 2849 188194 82 3053191 16.30 16.30 16.15 16.25 0.10 -0.61% 16.20 31 16.25 6 15.62
2021-07-16 2849 538851 485 8657528 16.30 16.30 15.85 15.85 0.40 -2.46% 15.85 48 16.05 4 15.24
2021-07-19 2849 223918 121 3567339 15.85 16.10 15.85 16.00 0.15 0.95% 15.95 4 16.00 10 15.38
2021-07-20 2849 184683 91 2932860 16.00 16.00 15.85 15.95 0.05 -0.31% 15.90 6 15.95 13 15.34
2021-07-21 2849 394219 263 6344275 15.95 16.20 15.90 16.10 0.15 0.94% 16.00 13 16.10 54 15.48
2021-07-22 2849 1073000 440 17946050 16.20 16.90 16.20 16.80 0.70 4.35% 16.80 7 16.85 23 16.15
2021-07-23 2849 167995 90 2815918 16.75 16.90 16.70 16.70 0.10 -0.6% 16.70 31 16.80 1 16.06
2021-07-26 2849 395016 146 6604124 16.65 16.95 16.55 16.60 0.10 -0.6% 16.60 3 16.65 4 15.96
2021-07-27 2849 230276 113 3813875 16.60 16.65 16.50 16.50 0.10 -0.6% 16.50 21 16.60 3 15.87
2021-07-28 2849 250479 148 4184063 16.50 16.85 16.50 16.60 0.10 0.61% 16.60 19 16.65 2 15.96
2021-07-29 2849 75011 38 1243284 16.50 16.65 16.50 16.60 0.00 0% 16.55 13 16.60 6 15.96
2021-07-30 2849 640310 90 10616891 16.55 16.60 16.45 16.60 0.00 0% 16.55 3 16.60 30 15.96
2021-08-02 2849 868792 212 14544095 16.50 16.80 16.45 16.80 0.20 1.2% 16.80 2 16.90 9 16.15
2021-08-03 2849 163170 112 2596242 15.95 16.00 15.85 15.90 0.00 -5.36% 15.90 4 15.95 8 15.29
2021-08-04 2849 134239 78 2133847 15.90 15.95 15.85 15.90 0.00 0% 15.90 1 15.95 4 15.29
2021-08-05 2849 37693 32 597165 15.95 15.95 15.80 15.80 0.10 -0.63% 15.80 50 15.85 1 15.19
2021-08-06 2849 269436 146 4208983 15.80 15.80 15.50 15.55 0.25 -1.58% 15.55 2 15.60 9 14.95
2021-08-09 2849 127463 79 1974353 15.55 15.60 15.40 15.50 0.05 -0.32% 15.50 8 15.55 5 14.90
2021-08-10 2849 121158 54 1875326 15.50 15.60 15.40 15.40 0.10 -0.65% 15.40 40 15.50 4 14.81
2021-08-11 2849 61742 44 957643 15.45 15.60 15.45 15.50 0.10 0.65% 15.50 14 15.60 8 14.90
2021-08-12 2849 47335 36 737481 15.50 15.65 15.50 15.65 0.15 0.97% 15.60 3 15.65 9 15.05
2021-08-13 2849 87288 74 1349424 15.60 15.60 15.40 15.50 0.15 -0.96% 15.50 7 15.55 5 14.90
2021-08-16 2849 137021 85 2116871 15.50 15.50 15.40 15.40 0.10 -0.65% 15.40 70 15.45 1 14.81
2021-08-17 2849 457277 275 7035196 15.50 15.80 15.15 15.65 0.25 1.62% 15.65 13 15.70 10 15.05
2021-08-18 2849 151121 123 2349530 15.45 15.70 15.45 15.50 0.15 -0.96% 15.50 5 15.60 16 14.90
2021-08-19 2849 207278 145 3192452 15.70 15.70 15.30 15.30 0.20 -1.29% 15.30 35 15.35 4 14.71
2021-08-20 2849 114922 77 1752496 15.40 15.40 15.15 15.30 0.00 0% 15.25 7 15.30 19 14.71
2021-08-23 2849 293660 146 4484450 15.30 15.45 15.15 15.30 0.00 0% 15.20 13 15.30 14 13.54
2021-08-24 2849 57678 40 886422 15.35 15.45 15.30 15.45 0.15 0.98% 15.40 2 15.45 4 13.67
2021-08-25 2849 36141 30 556770 15.45 15.50 15.30 15.45 0.00 0% 15.40 11 15.45 7 13.67
2021-08-26 2849 249399 191 3805833 15.30 15.45 15.20 15.20 0.25 -1.62% 15.20 19 15.25 2 13.45
2021-08-27 2849 116230 65 1790309 15.30 15.45 15.15 15.40 0.20 1.32% 15.40 54 15.45 3 13.63
2021-08-30 2849 285452 118 4469100 15.45 15.80 15.45 15.80 0.40 2.6% 15.70 15 15.80 14 13.98
2021-08-31 2849 316656 143 5023846 15.70 16.10 15.55 16.00 0.20 1.27% 16.00 49 16.05 1 14.16
2021-09-01 2849 247777 101 3981535 16.00 16.15 15.85 16.15 0.15 0.94% 16.10 18 16.20 56 14.29
2021-09-02 2849 180461 114 2893404 16.15 16.20 16.00 16.05 0.10 -0.62% 16.00 41 16.05 4 14.20
2021-09-03 2849 833669 325 13783445 16.05 16.85 16.05 16.85 0.80 4.98% 16.85 48 16.90 12 14.91
2021-09-06 2849 599766 289 10157015 16.80 17.15 16.65 16.85 0.00 0% 16.85 7 16.90 25 14.91
2021-09-07 2849 221500 104 3668169 16.75 16.75 16.40 16.70 0.15 -0.89% 16.55 10 16.70 128 14.78
2021-09-08 2849 222338 104 3639490 16.50 16.55 16.25 16.25 0.45 -2.69% 16.20 22 16.25 18 14.38
2021-09-09 2849 164272 81 2644551 16.25 16.25 16.00 16.05 0.20 -1.23% 16.05 36 16.15 1 14.20
2021-09-10 2849 98296 61 1609309 16.10 16.55 16.10 16.40 0.35 2.18% 16.40 58 16.55 4 14.51
2021-09-13 2849 51938 25 847859 16.40 16.40 16.20 16.30 0.10 -0.61% 16.30 7 16.40 3 14.42
2021-09-14 2849 67093 40 1089956 16.30 16.30 16.20 16.20 0.10 -0.61% 16.20 2 16.30 16 14.34
2021-09-15 2849 117100 67 1901720 16.25 16.35 16.15 16.20 0.00 0% 16.20 16 16.35 1 14.34
2021-09-16 2849 91196 46 1491533 16.40 16.50 16.25 16.25 0.05 0.31% 16.20 39 16.25 91 14.38
2021-09-17 2849 79000 24 1285250 16.25 16.35 16.25 16.25 0.00 0% 16.25 22 16.40 29 14.38
2021-09-22 2849 642802 277 10104312 16.00 16.00 15.55 15.60 0.65 -4% 15.60 5 15.65 6 13.81
2021-09-23 2849 277328 84 4376381 15.75 15.90 15.70 15.90 0.30 1.92% 15.90 41 15.95 27 14.07
2021-09-24 2849 177160 65 2844265 15.90 16.15 15.90 16.15 0.25 1.57% 16.00 8 16.05 2 14.29
2021-09-27 2849 232094 101 3787712 16.05 16.40 16.05 16.10 0.05 -0.31% 16.10 53 16.25 35 14.25
2021-09-28 2849 56296 41 913544 16.10 16.30 16.10 16.30 0.20 1.24% 16.20 3 16.30 23 14.42
2021-09-29 2849 157076 97 2521166 16.30 16.30 15.95 16.15 0.15 -0.92% 16.10 1 16.15 39 14.29
2021-09-30 2849 80074 46 1292190 16.05 16.30 16.05 16.20 0.05 0.31% 16.20 3 16.30 29 14.34
2021-10-01 2849 311900 184 4953878 16.10 16.20 15.80 15.80 0.40 -2.47% 15.80 22 15.85 24 13.98
2021-10-04 2849 51406 36 816913 15.90 16.00 15.85 15.85 0.05 0.32% 15.85 16 15.90 3 14.03
2021-10-05 2849 75127 50 1186051 15.80 15.85 15.70 15.75 0.10 -0.63% 15.75 11 15.80 2 13.94
2021-10-06 2849 116100 59 1839400 15.80 15.95 15.80 15.80 0.05 0.32% 15.80 11 15.85 2 13.98
2021-10-07 2849 445925 197 7240741 15.95 16.35 15.95 16.25 0.45 2.85% 16.20 12 16.25 4 14.38
2021-10-08 2849 103002 48 1681781 16.15 16.40 16.15 16.40 0.15 0.92% 16.35 8 16.40 8 14.51
2021-10-12 2849 1550366 648 26426428 16.70 17.35 16.70 17.10 0.70 4.27% 17.10 29 17.15 15 15.13
2021-10-13 2849 664015 261 11317539 17.10 17.25 16.95 17.00 0.10 -0.58% 17.00 10 17.10 6 15.04
2021-10-15 2849 3752112 712 62224244 16.65 16.65 16.50 16.60 0.00 -2.35% 16.60 130 16.65 446 14.69
2021-10-18 2849 812139 231 13598427 16.70 16.80 16.65 16.75 0.15 0.9% 16.75 70 16.80 339 14.82
2021-10-19 2849 679245 229 11373960 16.80 16.80 16.70 16.70 0.05 -0.3% 16.70 54 16.75 66 14.78
2021-10-20 2849 497479 223 8343058 16.75 16.80 16.70 16.80 0.10 0.6% 16.75 18 16.80 509 14.87
2021-10-21 2849 1113865 284 18617487 16.75 16.80 16.65 16.70 0.10 -0.6% 16.70 94 16.75 11 14.78
2021-10-22 2849 467945 100 7809791 16.80 16.80 16.65 16.70 0.00 0% 16.65 221 16.70 182 14.78
2021-10-25 2849 390869 100 6541208 16.75 16.80 16.70 16.80 0.10 0.6% 16.70 75 16.80 737 14.87
2021-10-26 2849 425769 120 7131933 16.75 16.80 16.70 16.70 0.10 -0.6% 16.70 86 16.75 36 14.78
2021-10-27 2849 285644 93 4769823 16.70 16.75 16.65 16.65 0.05 -0.3% 16.65 629 16.70 2 14.73
2021-10-28 2849 171591 97 2871466 16.65 16.75 16.65 16.75 0.10 0.6% 16.70 39 16.75 71 14.82
2021-10-29 2849 226699 90 3784221 16.70 16.75 16.65 16.70 0.05 -0.3% 16.65 536 16.70 67 14.78
2021-11-01 2849 126059 61 2105162 16.70 16.70 16.65 16.70 0.00 0% 16.65 687 16.70 31 14.78
2021-11-02 2849 131637 54 2198618 16.70 16.75 16.65 16.70 0.00 0% 16.70 2 16.75 86 14.78
2021-11-03 2849 226049 74 3781165 16.75 16.75 16.70 16.75 0.05 0.3% 16.70 69 16.75 97 14.82
2021-11-04 2849 53174 33 889759 16.75 16.75 16.70 16.75 0.00 0% 16.70 122 16.75 135 14.82
2021-11-05 2849 93765 45 1569895 16.75 16.75 16.70 16.75 0.00 0% 16.70 214 16.75 174 13.19
2021-11-08 2849 92069 55 1538105 16.70 16.75 16.70 16.75 0.00 0% 16.70 200 16.75 201 13.19
2021-11-09 2849 157666 75 2636931 16.70 16.75 16.70 16.75 0.00 0% 16.70 294 16.75 147 13.19
2021-11-10 2849 98348 67 1645668 16.75 16.75 16.70 16.75 0.00 0% 16.70 334 16.75 235 13.19
2021-11-11 2849 67392 39 1125998 16.70 16.75 16.70 16.75 0.00 0% 16.70 330 16.75 848 13.19
2021-11-12 2849 105949 69 1769975 16.70 16.75 16.70 16.70 0.05 -0.3% 16.70 355 16.75 858 13.15
2021-11-15 2849 110148 67 1842676 16.75 16.75 16.70 16.75 0.05 0.3% 16.70 388 16.75 486 13.19
2021-11-16 2849 334331 61 5583826 16.75 16.75 16.70 16.70 0.05 -0.3% 16.70 461 16.75 207 13.15
2021-11-17 2849 506712 180 8466671 16.70 16.75 16.70 16.75 0.05 0.3% 16.70 101 16.75 163 13.19
2021-11-18 2849 570915 211 9551880 16.70 16.80 16.70 16.75 0.00 0% 16.75 63 16.80 160 13.19
2021-11-19 2849 293209 109 4899855 16.75 16.75 16.70 16.75 0.00 0% 16.70 337 16.75 59 13.19
2021-11-22 2849 224917 106 3761116 16.70 16.80 16.70 16.80 0.05 0.3% 16.70 213 16.80 61 13.23
2021-11-23 2849 65155 43 1089695 16.75 16.75 16.70 16.75 0.05 -0.3% 16.70 509 16.75 86 13.19
2021-11-24 2849 150900 59 2526319 16.75 16.80 16.70 16.80 0.05 0.3% 16.75 2 16.80 73 13.23
2021-11-25 2849 73744 35 1233066 16.75 16.75 16.70 16.70 0.10 -0.6% 16.70 680 16.75 40 13.15
2021-11-26 2849 171685 101 2868138 16.70 16.75 16.70 16.70 0.00 0% 16.70 221 16.75 81 13.15
2021-11-29 2849 342320 107 5727998 16.80 16.80 16.70 16.70 0.00 0% 16.70 22 16.75 14 13.15
2021-11-30 2849 396647 148 6594477 16.70 16.70 16.55 16.55 0.15 -0.9% 16.55 111 16.70 176 13.03
2021-12-01 2849 233599 81 3880762 16.55 16.65 16.55 16.65 0.10 0.6% 16.65 4 16.70 154 13.11
2021-12-02 2849 339705 131 5630001 16.60 16.65 16.50 16.60 0.05 -0.3% 16.60 5 16.65 19 13.07
2021-12-03 2849 316686 126 5241615 16.60 16.60 16.50 16.55 0.05 -0.3% 16.50 459 16.55 16 13.03
2021-12-06 2849 332412 134 5475460 16.50 16.50 16.40 16.50 0.05 -0.3% 16.45 54 16.50 96 12.99
2021-12-07 2849 171499 90 2822158 16.45 16.50 16.40 16.45 0.05 -0.3% 16.45 61 16.50 110 12.95
2021-12-08 2849 97467 75 1605208 16.50 16.50 16.45 16.50 0.05 0.3% 16.45 7 16.50 81 12.99
2021-12-09 2849 90235 74 1484577 16.45 16.50 16.45 16.45 0.05 -0.3% 16.45 60 16.50 159 12.95
2021-12-10 2849 53117 59 874558 16.45 16.50 16.45 16.50 0.05 0.3% 16.45 83 16.50 81 12.99
2021-12-13 2849 185843 82 3061974 16.50 16.50 16.45 16.45 0.05 -0.3% 16.45 104 16.50 17 12.95
2021-12-14 2849 121868 97 2005022 16.45 16.50 16.45 16.45 0.00 0% 16.45 45 16.50 14 12.95
2021-12-15 2849 199211 149 3268712 16.45 16.45 16.40 16.40 0.05 -0.3% 16.35 24 16.45 18 12.91
2021-12-16 2849 103979 85 1707099 16.40 16.50 16.35 16.40 0.00 0% 16.40 114 16.45 4 12.91
2021-12-17 2849 598590 209 9769029 16.40 16.50 16.30 16.30 0.10 -0.61% 16.30 55 16.40 80 12.83
2021-12-20 2849 125801 100 2050484 16.35 16.40 16.25 16.30 0.00 0% 16.25 65 16.30 1 12.83
2021-12-21 2849 112310 47 1838221 16.30 16.45 16.25 16.40 0.10 0.61% 16.35 50 16.40 1 12.91
2021-12-22 2849 186880 86 3042276 16.35 16.35 16.20 16.30 0.10 -0.61% 16.25 2 16.30 51 12.83
2021-12-23 2849 49485 39 805915 16.30 16.35 16.25 16.30 0.00 0% 16.25 166 16.30 7 12.83
2021-12-24 2849 84298 48 1371950 16.30 16.35 16.25 16.30 0.00 0% 16.25 73 16.30 47 12.83
2021-12-27 2849 294015 103 4787615 16.25 16.40 16.20 16.40 0.10 0.61% 16.35 66 16.40 9 12.91
2021-12-28 2849 130970 66 2145481 16.40 16.45 16.35 16.40 0.00 0% 16.40 24 16.45 54 12.91
2021-12-29 2849 292518 170 4795532 16.35 16.40 16.35 16.35 0.05 -0.3% 16.35 13 16.40 2 12.87
2021-12-30 2849 56474 36 924301 16.35 16.40 16.35 16.35 0.00 0% 16.35 41 16.40 26 12.87