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　　16.35
0
0%		16.35
0
0%		16.35
0
0%		16.35
0
0%		16.35
0
0%		 　16.45
0.1
0.61%		16.45
0
0%		16.45
0
0%		16.60
0.15
0.91%		16.45
-0.15
-0.9%		 　16.60
0.15
0.91%		16.60
0
0%		16.60
0
0%		16.50
-0.1
-0.6%		16.35
-0.15
-0.91%		 　16.40
0.05
0.31%		16.25
-0.15
-0.91%		16.30
0.05
0.31%		 16.38
2 月　　　　　　16.15
-0.15
-0.92%		16.15
0
0%		16.25
0.1
0.62%		16.15
-0.1
-0.62%		16.05
-0.1
-0.62%		 　16.05
0
0%		16.05
0
0%		16.15
0.1
0.62%		16.05
-0.1
-0.62%		16.05
0
0%		 　16.15
0.1
0.62%		15.90
-0.25
-1.55%		15.90
0
0%		15.75
-0.15
-0.94%		15.85
0.1
0.63%		 16.05
3 月16.05
0.2
1.26%		16.05
0
0%		16.05
0
0%		 　　15.40
-0.65
-4.05%		15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		15.30
0.1
0.66%		15.30
0
0%		 　15.35
0.05
0.33%		15.35
0
0%		15.35
0
0%		15.85
0.5
3.26%		15.95
0.1
0.63%		 　16.10
0.15
0.94%		16.10
0
0%		16.25
0.15
0.93%		16.20
-0.05
-0.31%		16.05
-0.15
-0.93%		 　15.85
-0.2
-1.25%		15.95
0.1
0.63%		16.25
0.3
1.88%		16.35
0.1
0.62%		15.78
4 月16.30
-0.05
-0.31%		 　　　16.35
0.05
0.31%		16.20
-0.15
-0.92%		16.30
0.1
0.62%		 　16.15
-0.15
-0.92%		16.20
0.05
0.31%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		 　15.85
-0.25
-1.55%		15.90
0.05
0.32%		15.95
0.05
0.31%		15.95
0
0%		15.90
-0.05
-0.31%		 　15.60
-0.3
-1.89%		15.85
0.25
1.6%		15.60
-0.25
-1.58%		15.40
-0.2
-1.28%		15.65
0.25
1.62%		 15.95
5 月　　15.55
-0.1
-0.64%		15.45
-0.1
-0.64%		15.55
0.1
0.65%		15.35
-0.2
-1.29%		 　15.15
-0.2
-1.3%		15.20
0.05
0.33%		15.20
0
0%		15.15
-0.05
-0.33%		15.30
0.15
0.99%		 　15.25
-0.05
-0.33%		15.55
0.3
1.97%		15.65
0.1
0.64%		15.35
-0.3
-1.92%		15.45
0.1
0.65%		 　15.40
-0.05
-0.32%		15.40
0
0%		15.55
0.15
0.97%		15.60
0.05
0.32%		15.90
0.3
1.92%		 　15.95
0.05
0.31%		15.80
-0.15
-0.94%		15.46
6 月15.80
0
0%		15.75
-0.05
-0.32%		 　　15.70
-0.05
-0.32%		15.55
-0.15
-0.96%		15.60
0.05
0.32%		15.50
-0.1
-0.64%		15.40
-0.1
-0.65%		 　15.15
-0.25
-1.62%		15.10
-0.05
-0.33%		15.40
0.3
1.99%		15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		 　15.15
-0.05
-0.33%		15.65
0.5
3.3%		15.40
-0.25
-1.6%		15.60
0.2
1.3%		15.75
0.15
0.96%		 　16.00
0.25
1.59%		15.75
-0.25
-1.56%		15.85
0.1
0.63%		15.60
-0.25
-1.58%		 15.52
7 月15.40
-0.2
-1.28%		 　15.45
0.05
0.32%		15.65
0.2
1.29%		15.40
-0.25
-1.6%		15.50
0.1
0.65%		15.40
-0.1
-0.65%		 　15.25
-0.15
-0.97%		14.90
-0.35
-2.3%		15.00
0.1
0.67%		14.85
-0.15
-1%		14.85
0
0%		 　15.10
0.25
1.68%		14.45
-0.65
-4.3%		14.40
-0.05
-0.35%		14.50
0.1
0.69%		14.50
0
0%		 　14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.50
0
0%		14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		 14.89
8 月14.40
0.1
0.7%		14.40
0
0%		14.35
-0.05
-0.35%		14.20
-0.15
-1.05%		14.40
0.2
1.41%		 　14.40
0
0%		14.40
0
0%		14.40
0
0%		14.50
0.1
0.69%		14.60
0.1
0.69%		 　14.75
0.15
1.03%		14.85
0.1
0.68%		14.70
-0.15
-1.01%		14.65
-0.05
-0.34%		14.75
0.1
0.68%		 　14.70
-0.05
-0.34%		14.60
-0.1
-0.68%		14.60
0
0%		14.75
0.15
1.03%		14.75
0
0%		 　14.40
-0.35
-2.37%		14.60
0.2
1.39%		14.75
0.15
1.03%		14.56
9 月14.45
-0.3
-2.03%		14.45
0
0%		 　14.40
-0.05
-0.35%		14.60
0.2
1.39%		14.40
-0.2
-1.37%		14.50
0.1
0.69%		 　　14.60
0.1
0.69%		14.65
0.05
0.34%		14.45
-0.2
-1.37%		14.50
0.05
0.35%		14.45
-0.05
-0.34%		 　14.45
0
0%		14.50
0.05
0.35%		14.45
-0.05
-0.34%		14.50
0.05
0.35%		14.40
-0.1
-0.69%		 　14.25
-0.15
-1.04%		14.30
0.05
0.35%		14.00
-0.3
-2.1%		14.05
0.05
0.36%		14.10
0.05
0.36%		 14.39
10 月　　14.00
-0.1
-0.71%		14.10
0.1
0.71%		14.10
0
0%		14.15
0.05
0.35%		14.20
0.05
0.35%		 　　13.90
-0.3
-2.11%		13.90
0
0%		13.85
-0.05
-0.36%		14.45
0.6
4.33%		 　14.50
0.05
0.35%		14.40
-0.1
-0.69%		13.95
-0.45
-3.13%		13.80
-0.15
-1.08%		13.90
0.1
0.72%		 　14.30
0.4
2.88%		14.45
0.15
1.05%		14.40
-0.05
-0.35%		14.60
0.2
1.39%		14.30
-0.3
-2.05%		 14.35
0.05
0.35%		14.2
11 月14.75
0.4
2.79%		14.55
-0.2
-1.36%		14.50
-0.05
-0.34%		14.35
-0.15
-1.03%		 　　14.40
0.05
0.35%		14.60
0.2
1.39%		14.60
0
0%		14.70
0.1
0.68%		 　14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		14.60
0
0%		14.55
-0.05
-0.34%		 　14.65
0.1
0.69%		14.60
-0.05
-0.34%		14.70
0.1
0.68%		14.85
0.15
1.02%		14.75
-0.1
-0.67%		 　14.75
0
0%		14.70
-0.05
-0.34%		14.75
0.05
0.34%		 14.65
12 月14.85
0.1
0.68%		14.80
-0.05
-0.34%		 　14.90
0.1
0.68%		14.75
-0.15
-1.01%		14.60
-0.15
-1.02%		14.70
0.1
0.68%		14.80
0.1
0.68%		 　14.65
-0.15
-1.01%		13.55
-1.1
-7.51%		15.00
1.45
10.7%		14.90
-0.1
-0.67%		14.70
-0.2
-1.34%		 16.60
1.9
12.93%		14.70
-1.9
-11.45%		14.60
-0.1
-0.68%		14.60
0
0%		14.60
0
0%		14.60
0
0%		 　14.75
0.15
1.03%		14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		14.75
0.15
1.03%		　14.83

說明:最高漲幅:12.93%最低跌幅:-11.45% 最高價:16.60最低價:13.55平均價:15.21,灰色底表示週末,漲132天(22.45)元,跌130天(-22.7)元,平盤47天
13%=2,11%=1,4%=1,3%=5,2%=10,1%=75,0%=85,-0%=1,-1%=1,-2%=1,-3%=3,-4%=21,-5%=35,-6%=68,

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
2022-01-03 2849 44926 35 735942 16.40 16.40 16.35 16.35 0.00 0% 16.35 15 16.40 43 12.87
2022-01-04 2849 191501 162 3141321 16.35 16.50 16.30 16.35 0.00 0% 16.35 67 16.40 1 12.87
2022-01-05 2849 82668 57 1348902 16.30 16.40 16.25 16.35 0.00 0% 16.35 18 16.40 83 12.87
2022-01-06 2849 44524 30 728679 16.40 16.40 16.35 16.35 0.00 0% 16.35 6 16.40 17 12.87
2022-01-07 2849 83509 50 1369980 16.40 16.45 16.35 16.35 0.00 0% 16.35 56 16.40 36 12.87
2022-01-10 2849 184126 68 3026025 16.35 16.50 16.35 16.45 0.10 0.61% 16.40 6 16.45 2 12.95
2022-01-11 2849 118050 85 1944044 16.40 16.50 16.40 16.45 0.00 0% 16.45 2 16.50 38 12.95
2022-01-12 2849 100653 67 1661315 16.50 16.55 16.45 16.45 0.00 0% 16.45 34 16.55 55 12.95
2022-01-13 2849 416250 158 6884768 16.50 16.60 16.50 16.60 0.15 0.91% 16.60 2 16.65 43 13.07
2022-01-14 2849 172400 98 2844936 16.60 16.60 16.45 16.45 0.15 -0.9% 16.45 37 16.55 52 12.95
2022-01-17 2849 208975 114 3456181 16.45 16.60 16.45 16.60 0.15 0.91% 16.55 6 16.60 4 13.07
2022-01-18 2849 94094 77 1559707 16.60 16.60 16.55 16.60 0.00 0% 16.55 16 16.60 163 13.07
2022-01-19 2849 131401 136 2178595 16.55 16.60 16.50 16.60 0.00 0% 16.55 16 16.60 242 13.07
2022-01-20 2849 122789 73 2026477 16.50 16.55 16.45 16.50 0.10 -0.6% 16.50 1 16.55 4 12.99
2022-01-21 2849 175802 89 2881717 16.45 16.50 16.35 16.35 0.15 -0.91% 16.35 21 16.45 2 12.87
2022-01-24 2849 137876 72 2251742 16.30 16.45 16.25 16.40 0.05 0.31% 16.30 92 16.35 1 12.91
2022-01-25 2849 178442 74 2903623 16.30 16.35 16.25 16.25 0.15 -0.91% 16.25 100 16.30 100 12.80
2022-01-26 2849 310900 47 5061076 16.25 16.40 16.25 16.30 0.05 0.31% 16.25 6 16.30 116 12.83
2022-02-07 2849 303283 114 4877452 16.20 16.20 16.00 16.15 0.15 -0.92% 16.10 45 16.15 26 12.72
2022-02-08 2849 135600 90 2182496 16.10 16.15 16.05 16.15 0.00 0% 16.10 24 16.15 11 12.72
2022-02-09 2849 103113 89 1667564 16.05 16.25 16.05 16.25 0.10 0.62% 16.20 1 16.25 13 12.80
2022-02-10 2849 55686 48 901748 16.25 16.25 16.15 16.15 0.10 -0.62% 16.15 26 16.20 10 12.72
2022-02-11 2849 317423 143 5102871 16.15 16.15 16.05 16.05 0.10 -0.62% 16.05 2 16.10 5 12.64
2022-02-14 2849 233458 135 3734159 16.00 16.05 15.95 16.05 0.00 0% 16.00 17 16.05 6 12.64
2022-02-15 2849 157559 70 2518610 16.05 16.05 15.95 16.05 0.00 0% 15.95 55 16.05 2 12.64
2022-02-16 2849 308167 295 4956506 16.10 16.20 15.95 16.15 0.10 0.62% 16.10 6 16.15 4 12.72
2022-02-17 2849 185773 88 2995710 16.15 16.20 16.05 16.05 0.10 -0.62% 16.05 4 16.10 1 12.64
2022-02-18 2849 66874 75 1074469 16.05 16.15 16.00 16.05 0.00 0% 16.05 9 16.10 1 12.64
2022-02-21 2849 99731 75 1604050 16.00 16.15 16.00 16.15 0.10 0.62% 16.10 8 16.15 6 12.72
2022-02-22 2849 203866 143 3248621 16.05 16.05 15.90 15.90 0.25 -1.55% 15.90 103 15.95 159 12.52
2022-02-23 2849 108380 62 1721994 15.85 16.00 15.85 15.90 0.00 0% 15.90 77 15.95 1 12.52
2022-02-24 2849 287271 189 4542700 15.95 15.95 15.75 15.75 0.15 -0.94% 15.75 20 15.80 1 12.40
2022-02-25 2849 60526 370 960210 16.00 16.00 15.80 15.85 0.10 0.63% 15.85 3 15.95 196 12.48
2022-03-01 2849 144263 69 2303484 15.95 16.05 15.85 16.05 0.20 1.26% 16.00 10 16.05 225 12.64
2022-03-02 2849 73000 37 1169000 16.05 16.05 15.90 16.05 0.00 0% 16.00 14 16.05 215 12.64
2022-03-03 2849 54000 33 868300 16.15 16.15 16.00 16.05 0.00 0% 16.05 1 16.10 27 12.64
2022-03-07 2849 562342 282 8664367 15.65 15.65 15.30 15.40 0.55 -4.05% 15.40 13 15.45 2 12.13
2022-03-08 2849 117102 80 1791491 15.30 15.35 15.20 15.25 0.15 -0.97% 15.25 15 15.30 8 12.01
2022-03-09 2849 174630 146 2659153 15.25 15.30 15.15 15.20 0.05 -0.33% 15.20 38 15.25 6 11.97
2022-03-10 2849 121307 73 1855144 15.20 15.35 15.20 15.30 0.10 0.66% 15.30 20 15.35 12 12.05
2022-03-11 2849 13000 10 199000 15.30 15.35 15.30 15.30 0.00 0% 15.25 20 15.35 6 12.05
2022-03-14 2849 95000 57 1456800 15.35 15.40 15.30 15.35 0.05 0.33% 15.30 26 15.40 24 12.09
2022-03-15 2849 123000 48 1884900 15.35 15.35 15.25 15.35 0.00 0% 15.30 34 15.35 1 12.09
2022-03-16 2849 103000 75 1579000 15.30 15.35 15.30 15.35 0.00 0% 15.30 35 15.35 2 12.09
2022-03-17 2849 264000 126 4128500 15.45 15.85 15.45 15.85 0.50 3.26% 15.80 15 15.85 22 13.32
2022-03-18 2849 175000 80 2792750 15.80 16.15 15.80 15.95 0.10 0.63% 15.90 21 16.05 12 13.40
2022-03-21 2849 207000 73 3332550 16.00 16.15 16.00 16.10 0.15 0.94% 16.10 8 16.15 2 13.53
2022-03-22 2849 77000 35 1240100 16.10 16.15 16.05 16.10 0.00 0% 16.10 17 16.15 4 13.53
2022-03-23 2849 178000 60 2891500 16.10 16.30 16.10 16.25 0.15 0.93% 16.25 7 16.30 39 13.66
2022-03-24 2849 145000 60 2356750 16.15 16.30 16.15 16.20 0.05 -0.31% 16.20 4 16.25 3 13.61
2022-03-25 2849 64000 36 1027150 16.00 16.10 16.00 16.05 0.15 -0.93% 16.05 3 16.10 7 13.49
2022-03-28 2849 91000 48 1441200 15.75 15.90 15.75 15.85 0.20 -1.25% 15.85 18 15.90 2 13.32
2022-03-29 2849 32000 19 509350 15.85 16.00 15.85 15.95 0.10 0.63% 15.90 15 15.95 4 13.40
2022-03-30 2849 147000 68 2381050 16.15 16.25 16.10 16.25 0.30 1.88% 16.20 3 16.25 5 13.66
2022-03-31 2849 279000 67 4551650 16.25 16.35 16.25 16.35 0.10 0.62% 16.30 36 16.35 12 13.74
2022-04-01 2849 141000 68 2298550 16.20 16.35 16.20 16.30 0.05 -0.31% 16.30 9 16.35 81 13.70
2022-04-06 2849 227000 104 3699600 16.10 16.35 16.10 16.35 0.05 0.31% 16.30 87 16.35 81 13.74
2022-04-07 2849 469631 203 7673260 16.35 16.45 16.20 16.20 0.15 -0.92% 16.20 48 16.25 9 13.61
2022-04-08 2849 104000 66 1692650 16.25 16.35 16.20 16.30 0.10 0.62% 16.30 12 16.35 7 13.70
2022-04-11 2849 284000 152 4617700 16.30 16.45 16.10 16.15 0.15 -0.92% 16.15 3 16.20 1 13.57
2022-04-12 2849 72000 48 1168900 16.15 16.30 16.15 16.20 0.05 0.31% 16.15 27 16.20 2 13.61
2022-04-13 2849 140000 59 2283350 16.25 16.40 16.20 16.25 0.05 0.31% 16.25 21 16.30 10 13.66
2022-04-14 2849 79000 48 1277000 16.20 16.20 16.15 16.20 0.05 -0.31% 16.15 13 16.20 11 13.61
2022-04-15 2849 81000 32 1308350 16.15 16.25 16.10 16.10 0.10 -0.62% 16.10 24 16.15 5 13.53
2022-04-18 2849 150000 84 2389900 16.00 16.00 15.85 15.85 0.25 -1.55% 15.85 4 15.90 3 13.32
2022-04-19 2849 52301 31 832611 15.85 16.00 15.85 15.90 0.05 0.32% 15.90 2 16.00 9 13.36
2022-04-20 2849 79000 65 1265500 15.90 16.15 15.90 15.95 0.05 0.31% 15.90 25 15.95 4 13.40
2022-04-21 2849 71318 50 1141892 16.10 16.10 15.95 15.95 0.00 0% 15.95 20 16.05 1 13.40
2022-04-22 2849 49000 25 778700 15.85 15.95 15.85 15.90 0.05 -0.31% 15.90 26 16.00 13 13.36
2022-04-25 2849 153000 92 2392400 15.65 15.80 15.55 15.60 0.30 -1.89% 15.55 23 15.65 9 13.11
2022-04-26 2849 41000 26 646300 15.55 15.95 15.55 15.85 0.25 1.6% 15.75 4 15.80 5 13.32
2022-04-27 2849 103155 75 1607534 15.60 15.70 15.50 15.60 0.25 -1.58% 15.55 3 15.65 1 13.11
2022-04-28 2849 231000 114 3566150 15.55 15.60 15.35 15.40 0.20 -1.28% 15.40 16 15.45 2 12.94
2022-04-29 2849 90000 65 1393300 15.30 15.65 15.30 15.65 0.25 1.62% 15.55 1 15.65 16 13.15
2022-05-03 2849 75000 48 1160900 15.60 15.60 15.40 15.55 0.10 -0.64% 15.50 1 15.55 9 13.07
2022-05-04 2849 40000 24 619350 15.45 15.50 15.45 15.45 0.10 -0.64% 15.45 26 15.50 1 12.98
2022-05-05 2849 20000 15 310700 15.60 15.60 15.50 15.55 0.10 0.65% 15.50 15 15.55 1 13.07
2022-05-06 2849 128000 54 1963750 15.20 15.50 15.20 15.35 0.20 -1.29% 15.35 2 15.40 1 12.90
2022-05-09 2849 126341 89 1917725 15.10 15.30 15.10 15.15 0.20 -1.3% 15.15 24 15.20 4 12.12
2022-05-10 2849 74000 37 1119100 15.05 15.20 15.05 15.20 0.05 0.33% 15.20 1 15.25 13 12.16
2022-05-11 2849 232000 81 3500100 15.15 15.20 15.00 15.20 0.00 0% 15.15 21 15.20 37 12.16
2022-05-12 2849 87000 29 1318500 15.20 15.20 15.10 15.15 0.05 -0.33% 15.10 2 15.15 3 12.12
2022-05-13 2849 130000 61 1978300 15.15 15.30 15.10 15.30 0.15 0.99% 15.25 1 15.30 11 12.24
2022-05-16 2849 209000 121 3189100 15.25 15.35 15.20 15.25 0.05 -0.33% 15.25 2 15.30 3 12.20
2022-05-17 2849 241000 139 3729550 15.25 15.65 15.25 15.55 0.30 1.97% 15.50 4 15.60 11 12.44
2022-05-18 2849 180000 156 2813250 15.45 15.75 15.45 15.65 0.10 0.64% 15.60 5 15.65 1 12.52
2022-05-19 2849 151000 87 2313800 15.40 15.50 15.20 15.35 0.30 -1.92% 15.35 11 15.40 2 12.28
2022-05-20 2849 92000 70 1422500 15.40 15.55 15.40 15.45 0.10 0.65% 15.40 4 15.45 1 12.36
2022-05-23 2849 34000 24 524050 15.40 15.50 15.40 15.40 0.05 -0.32% 15.35 27 15.40 2 12.32
2022-05-24 2849 38814 36 599012 15.40 15.50 15.40 15.40 0.00 0% 15.40 19 15.45 12 12.32
2022-05-25 2849 49000 37 758500 15.35 15.60 15.35 15.55 0.15 0.97% 15.45 4 15.55 7 12.44
2022-05-26 2849 98000 64 1530450 15.55 15.65 15.55 15.60 0.05 0.32% 15.55 1 15.60 6 12.48
2022-05-27 2849 178000 81 2817950 15.65 15.90 15.65 15.90 0.30 1.92% 15.80 2 15.90 35 12.72
2022-05-30 2849 258000 110 4125650 15.95 16.05 15.90 15.95 0.05 0.31% 15.95 3 16.00 12 12.76
2022-05-31 2849 8000 8 126800 15.85 15.95 15.80 15.80 0.15 -0.94% 15.80 19 15.85 1 12.64
2022-06-01 2849 14000 11 221550 15.80 15.95 15.80 15.80 0.00 0% 15.80 11 15.85 5 12.64
2022-06-02 2849 55000 26 865850 15.75 15.90 15.70 15.75 0.05 -0.32% 15.70 14 15.75 1 12.60
2022-06-06 2849 91000 47 1432150 15.70 15.80 15.70 15.70 0.05 -0.32% 15.70 51 15.75 12 12.56
2022-06-07 2849 117000 72 1825900 15.70 15.70 15.50 15.55 0.15 -0.96% 15.55 37 15.60 1 12.44
2022-06-08 2849 85000 38 1327850 15.70 15.70 15.55 15.60 0.05 0.32% 15.60 6 15.65 3 12.48
2022-06-09 2849 45000 26 697850 15.50 15.55 15.50 15.50 0.10 -0.64% 15.50 28 15.55 1 12.40
2022-06-10 2849 73000 42 1124350 15.40 15.45 15.35 15.40 0.10 -0.65% 15.40 29 15.50 14 12.32
2022-06-13 2849 356000 232 5404800 15.30 15.30 15.15 15.15 0.25 -1.62% 15.15 16 15.25 13 12.12
2022-06-14 2849 117000 94 1771800 15.15 15.20 15.10 15.10 0.05 -0.33% 15.10 38 15.20 1 12.08
2022-06-15 2849 164000 144 2526050 15.10 15.55 15.10 15.40 0.30 1.99% 15.40 2 15.45 1 12.32
2022-06-16 2849 142000 67 2186100 15.55 15.55 15.20 15.25 0.15 -0.97% 15.25 4 15.30 3 12.20
2022-06-17 2849 82000 45 1251250 15.20 15.35 15.20 15.20 0.05 -0.33% 15.20 2 15.25 4 12.16
2022-06-20 2849 124468 58 1884675 15.20 15.25 15.10 15.15 0.05 -0.33% 15.10 4 15.15 4 12.12
2022-06-21 2849 360000 146 5553250 15.45 15.65 15.25 15.65 0.50 3.3% 15.65 6 15.70 2 12.52
2022-06-22 2849 98000 50 1509400 15.60 15.60 15.25 15.40 0.25 -1.6% 15.30 1 15.40 2 12.32
2022-06-23 2849 183051 135 2842534 15.50 15.60 15.35 15.60 0.20 1.3% 15.40 1 15.60 25 12.48
2022-06-24 2849 271000 158 4257700 15.65 15.75 15.60 15.75 0.15 0.96% 15.65 3 15.75 14 12.60
2022-06-27 2849 234000 145 3731950 15.80 16.10 15.80 16.00 0.25 1.59% 15.85 5 16.00 1 12.80
2022-06-28 2849 169000 80 2686050 16.00 16.00 15.75 15.75 0.25 -1.56% 15.75 8 15.80 1 12.60
2022-06-29 2849 144000 100 2254500 15.50 15.85 15.50 15.85 0.10 0.63% 15.75 13 15.85 10 12.68
2022-06-30 2849 180000 121 2802950 15.55 15.80 15.45 15.60 0.25 -1.58% 15.40 30 15.60 39 12.48
2022-07-01 2849 186524 96 2896486 15.55 15.65 15.40 15.40 0.20 -1.28% 15.40 1 15.50 2 12.32
2022-07-04 2849 139000 73 2153000 15.45 15.65 15.35 15.45 0.05 0.32% 15.45 2 15.50 2 12.36
2022-07-05 2849 118000 68 1858900 15.65 15.85 15.60 15.65 0.20 1.29% 15.65 10 15.75 4 12.52
2022-07-06 2849 79325 52 1230326 15.80 15.80 15.40 15.40 0.25 -1.6% 15.40 2 15.55 1 12.32
2022-07-07 2849 89000 62 1384600 15.60 15.65 15.50 15.50 0.10 0.65% 15.50 4 15.65 24 12.40
2022-07-08 2849 58000 44 894950 15.45 15.55 15.40 15.40 0.10 -0.65% 15.35 24 15.55 5 12.32
2022-07-11 2849 52000 34 796900 15.40 15.45 15.25 15.25 0.15 -0.97% 15.25 3 15.35 5 12.20
2022-07-12 2849 175000 110 2630600 15.15 15.20 14.90 14.90 0.35 -2.3% 14.85 9 14.90 1 11.92
2022-07-13 2849 135000 104 2031600 15.10 15.20 14.95 15.00 0.10 0.67% 15.00 1 15.10 1 12.00
2022-07-14 2849 88000 49 1308550 14.80 15.00 14.80 14.85 0.15 -1% 14.85 13 14.90 1 11.88
2022-07-15 2849 165000 88 2443850 14.85 14.90 14.75 14.85 0.00 0% 14.80 28 14.85 1 11.88
2022-07-18 2849 147000 92 2210100 14.85 15.20 14.85 15.10 0.25 1.68% 15.05 21 15.10 5 12.08
2022-07-19 2849 106000 69 1525950 14.25 14.55 14.25 14.45 0.00 -4.3% 14.45 12 14.50 5 11.56
2022-07-20 2849 260000 173 3775850 14.65 14.65 14.40 14.40 0.05 -0.35% 14.40 6 14.45 2 11.52
2022-07-21 2849 23000 12 331650 14.40 14.50 14.40 14.50 0.10 0.69% 14.45 3 14.50 2 11.60
2022-07-22 2849 53682 24 776886 14.50 14.55 14.40 14.50 0.00 0% 14.45 10 14.55 25 11.60
2022-07-25 2849 58000 29 838900 14.45 14.55 14.40 14.55 0.05 0.34% 14.50 3 14.55 1 11.64
2022-07-26 2849 31000 26 448600 14.45 14.50 14.45 14.50 0.05 -0.34% 14.50 9 14.55 18 11.60
2022-07-27 2849 67000 48 964950 14.45 14.50 14.25 14.50 0.00 0% 14.45 21 14.50 7 11.60
2022-07-28 2849 67000 34 969650 14.45 14.55 14.45 14.45 0.05 -0.34% 14.40 17 14.50 2 11.56
2022-07-29 2849 93000 53 1335750 14.55 14.55 14.30 14.30 0.15 -1.04% 14.30 42 14.45 1 11.44
2022-08-01 2849 21000 18 302900 14.30 14.55 14.30 14.40 0.10 0.7% 14.40 5 14.45 7 11.52
2022-08-02 2849 31000 31 445700 14.40 14.40 14.35 14.40 0.00 0% 14.40 1 14.45 10 11.52
2022-08-03 2849 29000 22 416550 14.40 14.50 14.30 14.35 0.05 -0.35% 14.35 8 14.40 6 11.48
2022-08-04 2849 108000 70 1536100 14.35 14.40 14.10 14.20 0.15 -1.05% 14.20 9 14.25 4 11.36
2022-08-05 2849 49951 39 717867 14.35 14.50 14.35 14.40 0.20 1.41% 14.40 8 14.45 7 11.52
2022-08-08 2849 42000 23 604800 14.45 14.45 14.35 14.40 0.00 0% 14.40 2 14.45 28 11.52
2022-08-09 2849 65000 45 938600 14.40 14.50 14.40 14.40 0.00 0% 14.40 31 14.45 5 11.52
2022-08-10 2849 128858 87 1853371 14.40 14.45 14.35 14.40 0.00 0% 14.40 2 14.45 45 11.52
2022-08-11 2849 33000 22 478650 14.45 14.55 14.40 14.50 0.10 0.69% 14.50 2 14.55 13 11.60
2022-08-12 2849 65000 33 947400 14.55 14.60 14.55 14.60 0.10 0.69% 14.55 23 14.60 1 11.68
2022-08-15 2849 101000 45 1488300 14.60 14.80 14.60 14.75 0.15 1.03% 14.75 2 14.80 9 11.80
2022-08-16 2849 117000 52 1734050 14.80 14.90 14.80 14.85 0.10 0.68% 14.85 4 14.90 28 11.88
2022-08-17 2849 153000 131 2261400 14.90 14.90 14.65 14.70 0.15 -1.01% 14.65 23 14.75 1 11.76
2022-08-18 2849 28000 20 409800 14.70 14.70 14.55 14.65 0.05 -0.34% 14.65 17 14.70 1 11.72
2022-08-19 2849 57000 33 838100 14.70 14.85 14.65 14.75 0.10 0.68% 14.70 3 14.75 15 11.80
2022-08-22 2849 30278 28 443934 14.70 14.75 14.60 14.70 0.05 -0.34% 14.65 3 14.70 6 11.76
2022-08-23 2849 225000 92 3287300 14.60 15.00 14.50 14.60 0.10 -0.68% 14.60 1 14.65 6 11.68
2022-08-24 2849 41000 17 598050 14.60 14.70 14.55 14.60 0.00 0% 14.55 23 14.65 22 11.68
2022-08-25 2849 68000 43 1000700 14.60 14.75 14.60 14.75 0.15 1.03% 14.60 19 14.70 1 11.80
2022-08-26 2849 51000 23 752600 14.75 14.80 14.70 14.75 0.00 0% 14.70 10 14.75 13 11.80
2022-08-29 2849 246000 89 3548050 14.45 14.55 14.35 14.40 0.35 -2.37% 14.40 5 14.50 35 11.52
2022-08-30 2849 109000 52 1577800 14.40 14.60 14.35 14.60 0.20 1.39% 14.60 3 14.65 5 12.70
2022-08-31 2849 50000 29 734900 14.60 14.75 14.60 14.75 0.15 1.03% 14.70 1 14.75 10 12.83
2022-09-01 2849 339383 187 4891427 14.40 14.50 14.40 14.45 0.30 -2.03% 14.45 1 14.50 11 12.57
2022-09-02 2849 27000 13 390500 14.50 14.50 14.45 14.45 0.00 0% 14.45 8 14.50 5 12.57
2022-09-05 2849 73000 32 1055450 14.55 14.60 14.40 14.40 0.05 -0.35% 14.40 6 14.50 18 12.52
2022-09-06 2849 131000 54 1911500 14.50 14.75 14.40 14.60 0.20 1.39% 14.60 5 14.65 8 12.70
2022-09-07 2849 164000 75 2358000 14.40 14.45 14.30 14.40 0.20 -1.37% 14.35 3 14.40 3 12.52
2022-09-08 2849 20000 11 288900 14.35 14.50 14.35 14.50 0.10 0.69% 14.45 2 14.50 17 12.61
2022-09-12 2849 49000 27 713650 14.55 14.65 14.50 14.60 0.10 0.69% 14.60 1 14.65 27 12.70
2022-09-13 2849 46000 30 673200 14.60 14.65 14.55 14.65 0.05 0.34% 14.60 9 14.65 4 12.74
2022-09-14 2849 54000 30 782050 14.45 14.55 14.45 14.45 0.20 -1.37% 14.45 11 14.55 1 12.57
2022-09-15 2849 99000 34 1433650 14.45 14.55 14.40 14.50 0.05 0.35% 14.50 5 14.55 2 12.61
2022-09-16 2849 33000 19 476450 14.50 14.50 14.40 14.45 0.05 -0.34% 14.45 4 14.50 2 12.57
2022-09-19 2849 44302 29 639157 14.45 14.50 14.40 14.45 0.00 0% 14.40 17 14.45 3 12.57
2022-09-20 2849 13000 9 188200 14.50 14.50 14.45 14.50 0.05 0.35% 14.45 5 14.55 9 12.61
2022-09-21 2849 38000 20 551800 14.55 14.55 14.45 14.45 0.05 -0.34% 14.45 11 14.55 12 12.57
2022-09-22 2849 89000 46 1283650 14.40 14.50 14.35 14.50 0.05 0.35% 14.40 3 14.50 15 12.61
2022-09-23 2849 8000 5 115300 14.50 14.50 14.40 14.40 0.10 -0.69% 14.40 12 14.45 1 12.52
2022-09-26 2849 43000 33 614550 14.35 14.35 14.25 14.25 0.15 -1.04% 14.25 8 14.30 1 12.39
2022-09-27 2849 45000 32 641100 14.35 14.35 14.15 14.30 0.05 0.35% 14.25 20 14.30 1 12.43
2022-09-28 2849 107000 74 1507500 14.25 14.25 14.00 14.00 0.30 -2.1% 14.00 5 14.15 13 12.17
2022-09-29 2849 36000 24 503950 13.85 14.05 13.85 14.05 0.05 0.36% 14.05 11 14.10 1 12.22
2022-09-30 2849 139000 79 1973500 13.95 14.40 13.95 14.10 0.05 0.36% 14.10 3 14.25 3 12.26
2022-10-03 2849 36000 32 505300 14.00 14.15 13.95 14.00 0.10 -0.71% 13.95 7 14.10 2 12.17
2022-10-04 2849 59297 50 830801 13.95 14.25 13.90 14.10 0.10 0.71% 14.05 3 14.10 6 12.26
2022-10-05 2849 26000 17 366850 14.10 14.15 14.10 14.10 0.00 0% 14.10 8 14.15 5 12.26
2022-10-06 2849 29000 17 408800 14.05 14.15 14.05 14.15 0.05 0.35% 14.10 1 14.15 1 12.30
2022-10-07 2849 25000 22 353100 14.15 14.20 14.05 14.20 0.05 0.35% 14.10 10 14.20 2 12.35
2022-10-11 2849 66000 41 920100 14.00 14.15 13.90 13.90 0.30 -2.11% 13.90 3 13.95 6 12.09
2022-10-12 2849 271000 131 3737400 13.80 14.00 13.70 13.90 0.00 0% 13.90 2 13.95 7 12.09
2022-10-13 2849 42000 28 581900 13.80 13.95 13.80 13.85 0.05 -0.36% 13.85 5 13.90 11 12.04
2022-10-14 2849 237000 138 3402800 14.00 14.60 14.00 14.45 0.60 4.33% 14.40 1 14.45 2 12.57
2022-10-17 2849 49000 33 710000 14.40 14.60 14.40 14.50 0.05 0.35% 14.50 1 14.55 13 12.61
2022-10-18 2849 94000 68 1369450 14.55 14.80 14.40 14.40 0.10 -0.69% 14.40 4 14.50 7 12.52
2022-10-19 2849 183000 142 2607500 14.35 14.55 13.95 13.95 0.45 -3.13% 13.95 4 14.00 43 12.13
2022-10-20 2849 193000 73 2662400 13.95 13.95 13.70 13.80 0.15 -1.08% 13.80 4 13.85 1 12.00
2022-10-21 2849 4000 4 55600 13.90 13.90 13.90 13.90 0.10 0.72% 13.85 2 13.90 1 12.09
2022-10-24 2849 183000 91 2607400 14.00 14.40 14.00 14.30 0.40 2.88% 14.20 1 14.30 1 12.43
2022-10-25 2849 144000 48 2079200 14.40 14.50 14.30 14.45 0.15 1.05% 14.40 1 14.45 2 12.57
2022-10-26 2849 84000 36 1224000 14.50 14.70 14.40 14.40 0.05 -0.35% 14.40 3 14.55 1 12.52
2022-10-27 2849 35000 19 510150 14.60 14.65 14.50 14.60 0.20 1.39% 14.50 1 14.60 45 12.70
2022-10-28 2849 30423 30 440431 14.65 14.65 14.30 14.30 0.30 -2.05% 14.30 1 14.50 1 12.43
2022-10-31 2849 25000 16 361900 14.55 14.65 14.35 14.35 0.05 0.35% 14.35 2 14.45 1 12.48
2022-11-01 2849 127000 65 1860650 14.60 14.75 14.60 14.75 0.40 2.79% 14.60 4 14.65 1 12.83
2022-11-02 2849 26000 17 379750 14.60 14.70 14.55 14.55 0.20 -1.36% 14.50 9 14.60 1 12.65
2022-11-03 2849 1000 1 14500 14.50 14.50 14.50 14.50 0.05 -0.34% 14.45 3 14.50 1 12.61
2022-11-04 2849 74000 38 1066000 14.35 14.60 14.35 14.35 0.15 -1.03% 14.35 25 14.50 1 12.48
2022-11-08 2849 1000 1 14400 14.40 14.40 14.40 14.40 0.00 0.35% 14.40 5 14.45 1 12.52
2022-11-09 2849 33000 17 481000 14.50 14.60 14.50 14.60 0.20 1.39% 14.60 7 14.65 10 12.70
2022-11-10 2849 5506 18 79733 14.45 14.60 14.45 14.60 0.00 0% 14.45 6 14.50 1 12.70
2022-11-11 2849 68000 29 1003050 14.70 14.85 14.65 14.70 0.10 0.68% 14.65 2 14.75 6 12.78
2022-11-14 2849 53000 32 780750 14.70 14.80 14.70 14.80 0.10 0.68% 14.75 9 14.80 45 13.96
2022-11-15 2849 59000 28 864900 14.65 14.80 14.60 14.70 0.10 -0.68% 14.70 15 14.75 1 13.87
2022-11-16 2849 69000 32 1010250 14.75 14.75 14.60 14.60 0.10 -0.68% 14.60 7 14.70 4 13.77
2022-11-17 2849 4000 4 58500 14.60 14.70 14.60 14.60 0.00 0% 14.60 9 14.70 6 13.77
2022-11-18 2849 35000 21 509750 14.40 14.70 14.40 14.55 0.05 -0.34% 14.55 2 14.70 15 13.73
2022-11-21 2849 19000 9 278050 14.50 14.70 14.45 14.65 0.10 0.69% 14.60 5 14.65 1 13.82
2022-11-22 2849 27000 15 396900 14.70 14.75 14.60 14.60 0.05 -0.34% 14.60 1 14.65 1 13.77
2022-11-23 2849 5000 4 73600 14.75 14.75 14.70 14.70 0.10 0.68% 14.65 6 14.75 13 13.87
2022-11-24 2849 138000 83 2040400 14.75 14.85 14.70 14.85 0.15 1.02% 14.70 4 14.85 1 14.01
2022-11-25 2849 50000 19 741800 14.85 14.85 14.75 14.75 0.10 -0.67% 14.75 1 14.80 1 13.92
2022-11-28 2849 26000 16 381450 14.65 14.75 14.60 14.75 0.00 0% 14.65 15 14.75 2 13.92
2022-11-29 2849 137000 80 2010100 14.85 14.85 14.55 14.70 0.05 -0.34% 14.70 5 14.75 5 13.87
2022-11-30 2849 97000 48 1423300 14.65 14.75 14.60 14.75 0.05 0.34% 14.65 11 14.80 21 13.92
2022-12-01 2849 63000 43 931500 14.65 14.85 14.65 14.85 0.10 0.68% 14.75 2 14.85 6 14.01
2022-12-02 2849 13000 10 193200 14.90 14.90 14.80 14.80 0.05 -0.34% 14.75 7 14.80 1 13.96
2022-12-05 2849 50000 25 742350 14.85 14.90 14.80 14.90 0.10 0.68% 14.80 4 14.90 12 14.06
2022-12-06 2849 23000 17 339050 14.70 14.75 14.70 14.75 0.15 -1.01% 14.70 16 14.75 1 13.92
2022-12-07 2849 53000 30 775700 14.75 14.75 14.60 14.60 0.15 -1.02% 14.55 2 14.60 27 13.77
2022-12-08 2849 11000 7 160850 14.55 14.70 14.55 14.70 0.10 0.68% 14.60 5 14.70 6 13.87
2022-12-09 2849 33000 19 485950 14.70 14.80 14.60 14.80 0.10 0.68% 14.70 3 14.80 6 13.96
2022-12-12 2849 39000 21 571350 14.65 14.65 14.65 14.65 0.15 -1.01% 14.65 5 14.70 1 13.82
2022-12-13 2849 121559 32 1642290 13.60 13.60 13.50 13.55 0.00 -7.51% 13.50 178 13.55 30 11.48
2022-12-14 2849 236000 114 3549900 14.80 15.30 14.65 15.00 0.25 10.7% 15.00 9 15.05 2 14.15
2022-12-15 2849 47000 27 702950 15.00 15.00 14.90 14.90 0.10 -0.67% 14.90 2 14.95 1 14.06
2022-12-16 2849 77000 41 1135300 14.70 14.85 14.70 14.70 0.20 -1.34% 14.70 5 14.85 1 13.87
2022-12-18 2849 94094 77 1559707 16.60 16.60 16.55 16.60 0.00 12.93% 16.55 16 16.60 163 13.07
2022-12-19 2849 41000 24 600900 14.55 14.80 14.55 14.70 0.00 -11.45% 14.65 17 14.70 3 13.87
2022-12-20 2849 102000 47 1497150 14.60 14.85 14.60 14.60 0.10 -0.68% 14.60 2 14.65 5 13.77
2022-12-21 2849 32000 27 467900 14.75 14.75 14.55 14.60 0.00 0% 14.55 22 14.60 1 13.77
2022-12-22 2849 21000 15 307800 14.60 14.75 14.60 14.60 0.00 0% 14.60 1 14.70 1 13.77
2022-12-23 2849 89000 58 1302150 14.60 14.75 14.55 14.60 0.00 0% 14.60 14 14.70 9 13.77
2022-12-26 2849 18000 15 263900 14.60 14.75 14.60 14.75 0.15 1.03% 14.60 12 14.75 1 13.92
2022-12-27 2849 36000 32 531550 14.80 14.80 14.70 14.80 0.05 0.34% 14.75 1 14.80 27 13.96
2022-12-28 2849 32000 28 472150 14.70 14.85 14.65 14.70 0.10 -0.68% 14.65 20 14.70 1 13.87
2022-12-29 2849 94000 50 1373150 14.80 14.80 14.55 14.60 0.10 -0.68% 14.60 18 14.65 1 13.77
2022-12-30 2849 14000 11 205150 14.65 14.75 14.60 14.75 0.15 1.03% 14.60 11 14.75 12 13.92