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　　14.55
0
0%		14.65
0.1
0.69%		14.65
0
0%		14.75
0.1
0.68%		 　14.80
0.05
0.34%		14.90
0.1
0.68%		14.85
-0.05
-0.34%		14.90
0.05
0.34%		14.80
-0.1
-0.67%		 　14.80
0
0%		14.80
0
0%		 　　　　　　　　　　　14.85
0.05
0.34%		14.85
0
0%		14.79
2 月14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.90
0.1
0.68%		 　14.80
-0.1
-0.67%		14.80
0
0%		14.75
-0.05
-0.34%		14.75
0
0%		14.65
-0.1
-0.68%		 　14.65
0
0%		14.80
0.15
1.02%		14.60
-0.2
-1.35%		14.70
0.1
0.68%		14.70
0
0%		 　14.75
0.05
0.34%		14.80
0.05
0.34%		14.75
-0.05
-0.34%		14.85
0.1
0.68%		14.85
0
0%		 14.72
3 月14.60
-0.25
-1.68%		14.65
0.05
0.34%		14.65
0
0%		 　14.65
0
0%		14.70
0.05
0.34%		14.70
0
0%		14.70
0
0%		14.65
-0.05
-0.34%		 　14.65
0
0%		14.50
-0.15
-1.02%		14.40
-0.1
-0.69%		14.30
-0.1
-0.69%		14.45
0.15
1.05%		 　14.40
-0.05
-0.35%		14.50
0.1
0.69%		14.55
0.05
0.34%		14.65
0.1
0.69%		14.65
0
0%		 　14.70
0.05
0.34%		14.70
0
0%		14.70
0
0%		14.70
0
0%		14.80
0.1
0.68%		14.61
4 月 　　　　14.70
-0.1
-0.68%		14.70
0
0%		 　14.70
0
0%		14.70
0
0%		14.75
0.05
0.34%		14.75
0
0%		14.75
0
0%		 　14.75
0
0%		14.70
-0.05
-0.34%		14.75
0.05
0.34%		14.85
0.1
0.68%		14.85
0
0%		 　14.95
0.1
0.67%		14.85
-0.1
-0.67%		15.00
0.15
1.01%		15.00
0
0%		15.05
0.05
0.33%		 14.83
5 月　15.00
-0.05
-0.33%		15.00
0
0%		15.05
0.05
0.33%		15.05
0
0%		 　15.05
0
0%		15.05
0
0%		14.95
-0.1
-0.66%		14.95
0
0%		15.00
0.05
0.33%		 　14.95
-0.05
-0.33%		15.25
0.3
2.01%		15.05
-0.2
-1.31%		15.20
0.15
1%		15.15
-0.05
-0.33%		 　15.25
0.1
0.66%		15.35
0.1
0.66%		15.15
-0.2
-1.3%		15.15
0
0%		15.15
0
0%		 　15.25
0.1
0.66%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.12
6 月15.20
-0.05
-0.33%		15.20
0
0%		 　15.40
0.2
1.32%		15.45
0.05
0.32%		15.50
0.05
0.32%		15.50
0
0%		15.55
0.05
0.32%		 　15.50
-0.05
-0.32%		15.35
-0.15
-0.97%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		 　15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		15.50
0.3
1.97%		 　　　15.45
-0.05
-0.32%		15.65
0.2
1.29%		15.45
-0.2
-1.28%		15.45
0
0%		15.55
0.1
0.65%		 15.41
7 月　　15.70
0.15
0.96%		15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		15.25
-0.25
-1.61%		15.10
-0.15
-0.98%		 　14.95
-0.15
-0.99%		15.00
0.05
0.33%		15.05
0.05
0.33%		15.30
0.25
1.66%		15.45
0.15
0.98%		 　　15.00
-0.45
-2.91%		14.90
-0.1
-0.67%		14.80
-0.1
-0.67%		14.65
-0.15
-1.01%		 　14.45
-0.2
-1.37%		14.35
-0.1
-0.69%		 14.60
0.25
1.74%		14.50
-0.1
-0.68%		 14.60
0.1
0.69%		14.92
8 月14.65
0.05
0.34%		14.45
-0.2
-1.37%		 14.50
0.05
0.35%		 　14.60
0.1
0.69%		14.30
-0.3
-2.05%		14.35
0.05
0.35%		14.30
-0.05
-0.35%		14.30
0
0%		 　14.15
-0.15
-1.05%		14.05
-0.1
-0.71%		14.10
0.05
0.36%		13.95
-0.15
-1.06%		13.85
-0.1
-0.72%		 　13.95
0.1
0.72%		13.90
-0.05
-0.36%		13.90
0
0%		13.85
-0.05
-0.36%		14.00
0.15
1.08%		 　13.95
-0.05
-0.36%		14.20
0.25
1.79%		14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		14.17
9 月14.05
0
0%		 　14.20
0.15
1.07%		14.10
-0.1
-0.7%		14.25
0.15
1.06%		14.00
-0.25
-1.75%		14.00
0
0%		 　14.05
0.05
0.36%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.20
0.15
1.07%		14.00
-0.2
-1.41%		 　14.05
0.05
0.36%		14.00
-0.05
-0.36%		13.85
-0.15
-1.07%		13.80
-0.05
-0.36%		13.95
0.15
1.09%		 　14.00
0.05
0.36%		13.70
-0.3
-2.14%		13.70
0
0%		13.70
0
0%		 13.99
10 月　13.85
0.15
1.09%		13.90
0.05
0.36%		13.65
-0.25
-1.8%		13.70
0.05
0.37%		13.70
0
0%		 　　　14.00
0.3
2.19%		14.15
0.15
1.07%		13.95
-0.2
-1.41%		 　13.80
-0.15
-1.08%		14.25
0.45
3.26%		14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.05
-0.1
-0.71%		 　13.95
-0.1
-0.71%		14.05
0.1
0.72%		14.15
0.1
0.71%		14.05
-0.1
-0.71%		14.00
-0.05
-0.36%		 　14.05
0.05
0.36%		14.05
0
0%		13.97
11 月13.95
-0.1
-0.71%		14.00
0.05
0.36%		14.00
0
0%		 　14.20
0.2
1.43%		14.20
0
0%		14.15
-0.05
-0.35%		14.15
0
0%		14.15
0
0%		 　14.20
0.05
0.35%		14.30
0.1
0.7%		14.30
0
0%		14.30
0
0%		14.45
0.15
1.05%		 　14.50
0.05
0.35%		14.90
0.4
2.76%		14.75
-0.15
-1.01%		14.80
0.05
0.34%		14.85
0.05
0.34%		 　14.75
-0.1
-0.67%		14.90
0.15
1.02%		14.70
-0.2
-1.34%		14.80
0.1
0.68%		 14.43
12 月14.75
-0.05
-0.34%		 　14.75
0
0%		14.70
-0.05
-0.34%		14.70
0
0%		14.75
0.05
0.34%		14.90
0.15
1.02%		 　14.80
-0.1
-0.67%		14.90
0.1
0.68%		14.80
-0.1
-0.67%		14.95
0.15
1.01%		14.95
0
0%		 　14.90
-0.05
-0.33%		14.80
-0.1
-0.67%		14.80
0
0%		14.70
-0.1
-0.68%		14.45
-0.25
-1.7%		 　14.65
0.2
1.38%		14.90
0.25
1.71%		14.65
-0.25
-1.68%		14.55
-0.1
-0.68%		14.80
0.25
1.72%		　　14.77

說明:最高漲幅:3.26%最低跌幅:-2.91% 最高價:15.70最低價:13.65平均價:14.63,灰色底表示週末,漲122天(13.85)元,跌116天(-14.35)元,平盤63天
3%=2,2%=10,1%=60,0%=113,-0%=2,-1%=15,-2%=41,-3%=58,

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
2023-01-03 2849 95000 55 1374600 14.60 14.60 14.40 14.55 0.20 0% 14.55 1 14.60 2 13.73
2023-01-04 2849 12000 9 175750 14.60 14.65 14.60 14.65 0.10 0.69% 14.60 5 14.65 2 13.82
2023-01-05 2849 17000 12 249250 14.65 14.75 14.60 14.65 0.00 0% 14.65 6 14.70 2 13.82
2023-01-06 2849 29000 19 425650 14.65 14.75 14.60 14.75 0.10 0.68% 14.65 5 14.75 9 13.92
2023-01-09 2849 148000 71 2198500 14.80 14.95 14.80 14.80 0.05 0.34% 14.75 3 14.90 5 13.96
2023-01-10 2849 57000 19 842300 14.70 14.90 14.70 14.90 0.10 0.68% 14.75 9 14.80 1 14.06
2023-01-11 2849 13000 10 192700 14.90 14.90 14.75 14.85 0.05 -0.34% 14.75 5 14.80 1 14.01
2023-01-12 2849 29000 21 429800 14.75 14.90 14.75 14.90 0.05 0.34% 14.75 4 14.90 26 14.06
2023-01-13 2849 8000 8 118550 14.70 14.90 14.70 14.80 0.10 -0.67% 14.75 8 14.80 4 13.96
2023-01-16 2849 47000 26 696300 14.80 14.90 14.70 14.80 0.00 0% 14.75 4 14.80 1 13.96
2023-01-17 2849 18000 10 265200 14.70 14.85 14.70 14.80 0.00 0% 14.75 5 14.80 1 13.96
2023-01-30 2849 96000 48 1432700 14.90 15.05 14.80 14.85 0.05 0.34% 14.85 8 14.90 1 14.01
2023-01-31 2849 1000 1 14850 14.85 14.85 14.85 14.85 0.00 0% 14.80 1 14.85 1 14.01
2023-02-01 2849 48000 32 712050 14.80 14.95 14.75 14.75 0.10 -0.67% 14.75 6 14.85 1 13.92
2023-02-02 2849 19000 10 281300 14.85 14.85 14.80 14.80 0.05 0.34% 14.80 2 14.85 2 13.96
2023-02-03 2849 21000 14 310350 14.70 14.90 14.70 14.90 0.10 0.68% 14.80 3 14.90 13 14.06
2023-02-06 2849 18000 16 266900 14.90 14.90 14.75 14.80 0.10 -0.67% 14.80 1 14.90 12 13.96
2023-02-07 2849 8000 5 118650 14.90 14.90 14.80 14.80 0.00 0% 14.75 7 14.85 4 13.96
2023-02-08 2849 23000 14 340200 14.70 14.90 14.70 14.75 0.05 -0.34% 14.75 3 14.80 1 13.92
2023-02-09 2849 84000 20 1238000 14.65 14.80 14.65 14.75 0.00 0% 14.70 17 14.75 1 13.92
2023-02-10 2849 62000 30 911600 14.80 14.80 14.65 14.65 0.10 -0.68% 14.65 25 14.70 9 13.82
2023-02-13 2849 58000 45 848400 14.60 14.65 14.60 14.65 0.00 0% 14.60 15 14.70 11 13.82
2023-02-14 2849 82000 62 1208200 14.65 14.85 14.60 14.80 0.15 1.02% 14.75 1 14.80 2 13.96
2023-02-15 2849 49000 32 717550 14.70 14.70 14.60 14.60 0.20 -1.35% 14.60 33 14.70 3 13.77
2023-02-16 2849 16000 12 235300 14.75 14.75 14.65 14.70 0.10 0.68% 14.65 15 14.70 3 13.87
2023-02-17 2849 133000 44 1961650 14.75 14.80 14.70 14.70 0.00 0% 14.70 6 14.80 56 13.87
2023-02-20 2849 41000 20 604600 14.65 14.80 14.65 14.75 0.05 0.34% 14.70 11 14.75 1 13.92
2023-02-21 2849 40000 21 591000 14.80 14.80 14.70 14.80 0.05 0.34% 14.80 2 14.85 11 13.96
2023-02-22 2849 58000 26 856250 14.80 14.80 14.70 14.75 0.05 -0.34% 14.75 6 14.80 5 13.92
2023-02-23 2849 30000 24 444800 14.75 14.85 14.75 14.85 0.10 0.68% 14.80 5 14.85 7 14.01
2023-02-24 2849 95000 47 1405150 14.75 14.85 14.70 14.85 0.00 0% 14.70 33 14.85 15 14.01
2023-03-01 2849 159000 65 2330300 14.75 14.75 14.50 14.60 0.25 -1.68% 14.60 22 14.70 2 13.77
2023-03-02 2849 39000 23 571650 14.60 14.70 14.60 14.65 0.05 0.34% 14.65 13 14.70 10 13.82
2023-03-03 2849 61000 30 892650 14.65 14.70 14.60 14.65 0.00 0% 14.65 12 14.70 8 13.82
2023-03-06 2849 49000 23 718800 14.70 14.70 14.65 14.65 0.00 0% 14.65 12 14.70 4 13.82
2023-03-07 2849 47000 20 689250 14.75 14.75 14.65 14.70 0.05 0.34% 14.70 19 14.75 16 13.87
2023-03-08 2849 22000 11 323750 14.70 14.75 14.70 14.70 0.00 0% 14.70 16 14.75 14 13.87
2023-03-09 2849 8000 4 117750 14.75 14.75 14.70 14.70 0.00 0% 14.70 18 14.75 10 13.87
2023-03-10 2849 64000 39 938500 14.70 14.70 14.65 14.65 0.05 -0.34% 14.65 11 14.70 2 13.82
2023-03-13 2849 103000 40 1504400 14.65 14.65 14.50 14.65 0.00 0% 14.65 6 14.70 14 13.82
2023-03-14 2849 57000 30 827200 14.50 14.60 14.50 14.50 0.15 -1.02% 14.50 17 14.60 4 13.68
2023-03-15 2849 89000 63 1286250 14.50 14.55 14.40 14.40 0.10 -0.69% 14.40 15 14.50 1 13.58
2023-03-16 2849 44000 28 630600 14.40 14.40 14.30 14.30 0.10 -0.69% 14.25 13 14.30 3 26.48
2023-03-17 2849 38000 16 546900 14.35 14.45 14.30 14.45 0.15 1.05% 14.35 9 14.40 1 26.76
2023-03-20 2849 24000 13 347050 14.45 14.50 14.40 14.40 0.05 -0.35% 14.40 26 14.45 10 26.67
2023-03-21 2849 41000 18 596100 14.45 14.55 14.45 14.50 0.10 0.69% 14.50 19 14.55 3 26.85
2023-03-22 2849 27000 12 393800 14.60 14.60 14.50 14.55 0.05 0.34% 14.55 15 14.60 1 26.94
2023-03-23 2849 90000 44 1320400 14.55 14.75 14.55 14.65 0.10 0.69% 14.65 10 14.70 2 27.13
2023-03-24 2849 36000 13 526800 14.65 14.70 14.60 14.65 0.00 0% 14.65 14 14.70 2 27.13
2023-03-27 2849 31000 14 454750 14.60 14.70 14.60 14.70 0.05 0.34% 14.65 2 14.70 2 27.22
2023-03-28 2849 22000 13 322700 14.60 14.70 14.60 14.70 0.00 0% 14.65 13 14.75 18 27.22
2023-03-29 2849 5000 5 73550 14.70 14.75 14.70 14.70 0.00 0% 14.70 16 14.75 22 27.22
2023-03-30 2849 32000 16 471000 14.70 14.75 14.70 14.70 0.00 0% 14.70 11 14.75 14 27.22
2023-03-31 2849 45000 18 664550 14.80 14.90 14.70 14.80 0.10 0.68% 14.75 5 14.80 2 27.41
2023-04-06 2849 39000 24 575100 14.80 14.85 14.70 14.70 0.10 -0.68% 14.70 30 14.75 15 27.22
2023-04-07 2849 62000 15 911650 14.75 14.75 14.70 14.70 0.00 0% 14.70 20 14.75 1 27.22
2023-04-10 2849 14000 6 205800 14.70 14.70 14.70 14.70 0.00 0% 14.70 14 14.75 2 27.22
2023-04-11 2849 78000 24 1148500 14.70 14.85 14.70 14.70 0.00 0% 14.70 27 14.75 1 27.22
2023-04-12 2849 5000 5 73750 14.75 14.75 14.75 14.75 0.05 0.34% 14.75 1 14.80 13 27.31
2023-04-13 2849 43000 22 635050 14.75 14.80 14.75 14.75 0.00 0% 14.75 3 14.80 17 27.31
2023-04-14 2849 42000 13 620050 14.75 14.80 14.75 14.75 0.00 0% 14.75 15 14.80 25 27.31
2023-04-17 2849 60000 20 885400 14.70 14.80 14.70 14.75 0.00 0% 14.75 11 14.80 25 27.31
2023-04-18 2849 82000 33 1207050 14.70 14.80 14.70 14.70 0.05 -0.34% 14.70 9 14.75 1 27.22
2023-04-19 2849 41000 23 606600 14.75 14.85 14.75 14.75 0.05 0.34% 14.70 26 14.80 12 27.31
2023-04-20 2849 199000 96 2976150 14.95 15.15 14.80 14.85 0.10 0.68% 14.85 12 14.90 2 27.50
2023-04-21 2849 35000 14 519750 14.90 14.90 14.80 14.85 0.00 0% 14.85 20 14.90 4 27.50
2023-04-24 2849 47000 13 700650 14.90 14.95 14.85 14.95 0.10 0.67% 14.90 18 14.95 2 27.69
2023-04-25 2849 122000 31 1811500 14.95 14.95 14.80 14.85 0.10 -0.67% 14.85 11 14.90 11 27.50
2023-04-26 2849 250000 87 3760300 14.95 15.15 14.95 15.00 0.15 1.01% 15.00 17 15.05 10 27.78
2023-04-27 2849 147000 35 2210500 15.05 15.15 15.00 15.00 0.00 0% 15.00 23 15.10 18 27.78
2023-04-28 2849 88000 28 1325200 15.05 15.10 15.05 15.05 0.05 0.33% 15.05 5 15.10 6 27.87
2023-05-02 2849 54000 21 812150 15.05 15.05 15.00 15.00 0.05 -0.33% 15.00 41 15.05 2 27.78
2023-05-03 2849 63000 23 946600 15.05 15.10 15.00 15.00 0.00 0% 15.00 14 15.05 4 27.78
2023-05-04 2849 53000 21 798300 15.00 15.10 15.00 15.05 0.05 0.33% 15.05 6 15.10 12 27.87
2023-05-05 2849 13000 9 195950 15.10 15.10 15.05 15.05 0.00 0% 15.05 4 15.10 1 27.87
2023-05-08 2849 34000 14 511700 15.05 15.05 15.05 15.05 0.00 0% 15.05 18 15.10 6 27.87
2023-05-09 2849 54000 21 813750 15.05 15.10 15.05 15.05 0.00 0% 15.05 25 15.10 6 27.87
2023-05-10 2849 55000 18 824150 15.05 15.05 14.95 14.95 0.10 -0.66% 14.90 25 14.95 19 27.69
2023-05-11 2849 102000 23 1521750 14.95 14.95 14.90 14.95 0.00 0% 14.95 48 15.00 2 27.69
2023-05-12 2849 210000 50 3140150 14.95 15.00 14.95 15.00 0.05 0.33% 14.95 15 15.00 8 27.78
2023-05-15 2849 92000 35 1374050 14.90 15.05 14.90 14.95 0.05 -0.33% 14.95 15 15.00 1 0.00
2023-05-16 2849 186000 134 2826850 14.95 15.30 14.95 15.25 0.30 2.01% 15.20 5 15.25 11 0.00
2023-05-17 2849 338688 246 5152018 15.10 15.30 15.05 15.05 0.20 -1.31% 15.00 46 15.05 11 0.00
2023-05-18 2849 330000 126 5010150 15.00 15.35 15.00 15.20 0.15 1% 15.20 10 15.25 3 0.00
2023-05-19 2849 102000 46 1554250 15.20 15.30 15.10 15.15 0.05 -0.33% 15.15 1 15.20 11 0.00
2023-05-22 2849 71000 58 1079150 15.05 15.25 15.05 15.25 0.10 0.66% 15.15 1 15.25 10 0.00
2023-05-23 2849 117000 96 1793950 15.25 15.40 15.20 15.35 0.10 0.66% 15.30 1 15.35 17 0.00
2023-05-24 2849 121000 60 1842150 15.30 15.35 15.10 15.15 0.20 -1.3% 15.15 11 15.20 2 0.00
2023-05-25 2849 96000 33 1452700 15.05 15.20 15.05 15.15 0.00 0% 15.15 8 15.20 10 0.00
2023-05-26 2849 54000 18 816100 15.10 15.15 15.10 15.15 0.00 0% 15.15 3 15.20 1 0.00
2023-05-29 2849 82000 33 1244150 15.15 15.25 15.15 15.25 0.10 0.66% 15.15 22 15.20 2 0.00
2023-05-30 2849 109000 33 1659400 15.15 15.30 15.15 15.30 0.05 0.33% 15.25 7 15.30 16 0.00
2023-05-31 2849 114000 47 1742050 15.25 15.35 15.25 15.25 0.05 -0.33% 15.25 19 15.30 7 0.00
2023-06-01 2849 48000 25 733250 15.40 15.40 15.20 15.20 0.05 -0.33% 15.20 39 15.25 1 0.00
2023-06-02 2849 53000 31 809150 15.30 15.35 15.20 15.20 0.00 0% 15.20 21 15.25 3 0.00
2023-06-05 2849 121000 58 1857400 15.20 15.40 15.20 15.40 0.20 1.32% 15.30 4 15.40 59 0.00
2023-06-06 2849 95000 44 1463950 15.40 15.45 15.30 15.45 0.05 0.32% 15.30 7 15.45 11 0.00
2023-06-07 2849 101000 88 1560200 15.40 15.50 15.40 15.50 0.05 0.32% 15.35 19 15.50 45 0.00
2023-06-08 2849 70000 33 1083550 15.35 15.50 15.35 15.50 0.00 0% 15.40 6 15.50 18 0.00
2023-06-09 2849 99000 41 1533250 15.40 15.55 15.40 15.55 0.05 0.32% 15.45 2 15.55 17 0.00
2023-06-12 2849 112000 64 1734300 15.45 15.55 15.35 15.50 0.05 -0.32% 15.45 1 15.50 7 0.00
2023-06-13 2849 81000 41 1252800 15.40 15.55 15.35 15.35 0.15 -0.97% 15.35 4 15.40 2 0.00
2023-06-14 2849 106000 47 1624250 15.35 15.40 15.25 15.25 0.10 -0.65% 15.25 1 15.30 2 0.00
2023-06-15 2849 53000 36 807650 15.20 15.35 15.15 15.35 0.10 0.66% 15.35 35 15.40 10 0.00
2023-06-16 2849 158000 110 2444250 15.20 15.55 15.20 15.30 0.05 -0.33% 15.30 18 15.40 2 0.00
2023-06-19 2849 27000 14 412050 15.25 15.30 15.25 15.25 0.05 -0.33% 15.25 15 15.30 29 0.00
2023-06-20 2849 181000 124 2776950 15.25 15.40 15.20 15.20 0.05 -0.33% 15.20 28 15.30 1 0.00
2023-06-21 2849 226000 183 3482200 15.20 15.55 15.20 15.50 0.30 1.97% 15.50 20 15.55 34 0.00
2023-06-26 2849 95000 40 1464700 15.50 15.55 15.30 15.45 0.05 -0.32% 15.45 61 15.50 5 0.00
2023-06-27 2849 134000 55 2086850 15.30 15.65 15.30 15.65 0.20 1.29% 15.65 19 15.75 10 0.00
2023-06-28 2849 197000 93 3066400 15.45 15.70 15.45 15.45 0.20 -1.28% 15.45 10 15.55 5 0.00
2023-06-29 2849 141000 75 2208550 15.40 15.80 15.40 15.45 0.00 0% 15.45 21 15.55 1 0.00
2023-06-30 2849 112000 47 1742100 15.40 15.65 15.40 15.55 0.10 0.65% 15.55 56 15.60 7 0.00
2023-07-03 2849 82000 47 1283600 15.55 15.75 15.50 15.70 0.15 0.96% 15.60 2 15.65 8 0.00
2023-07-04 2849 27000 11 419900 15.55 15.60 15.55 15.55 0.15 -0.96% 15.55 10 15.60 3 0.00
2023-07-05 2849 53000 16 823200 15.55 15.55 15.50 15.50 0.05 -0.32% 15.50 19 15.55 8 0.00
2023-07-06 2849 220000 85 3365200 15.50 15.50 15.05 15.25 0.25 -1.61% 15.20 6 15.25 4 0.00
2023-07-07 2849 82000 37 1232150 15.15 15.15 14.95 15.10 0.15 -0.98% 15.10 1 15.15 18 0.00
2023-07-10 2849 82000 63 1225200 15.15 15.15 14.80 14.95 0.15 -0.99% 14.95 10 15.10 7 0.00
2023-07-11 2849 18000 16 269450 14.90 15.10 14.90 15.00 0.05 0.33% 15.00 6 15.05 1 0.00
2023-07-12 2849 29000 18 436000 15.00 15.10 15.00 15.05 0.05 0.33% 15.00 6 15.05 1 0.00
2023-07-13 2849 59000 49 900750 15.10 15.35 15.10 15.30 0.25 1.66% 15.25 1 15.30 7 0.00
2023-07-14 2849 93000 59 1434900 15.30 15.50 15.30 15.45 0.15 0.98% 15.35 6 15.45 3 0.00
2023-07-18 2849 20000 15 300350 15.00 15.10 15.00 15.00 0.00 -2.91% 15.00 30 15.05 2 0.00
2023-07-19 2849 73000 43 1089500 14.90 15.05 14.85 14.90 0.10 -0.67% 14.85 13 14.95 1 0.00
2023-07-20 2849 52000 24 771750 14.85 15.00 14.80 14.80 0.10 -0.67% 14.80 4 14.90 1 0.00
2023-07-21 2849 108000 47 1589950 14.75 14.80 14.65 14.65 0.15 -1.01% 14.65 17 14.70 1 0.00
2023-07-24 2849 144000 84 2083700 14.65 14.65 14.40 14.45 0.20 -1.37% 14.45 12 14.50 3 0.00
2023-07-25 2849 75000 35 1077950 14.45 14.45 14.35 14.35 0.10 -0.69% 14.35 23 14.45 1 0.00
2023-07-27 2849 33000 24 480000 14.45 14.60 14.45 14.60 0.25 1.74% 14.60 5 14.65 3 0.00
2023-07-28 2849 20000 16 291000 14.60 14.70 14.50 14.50 0.10 -0.68% 14.50 2 14.65 2 0.00
2023-07-31 2849 31000 23 452800 14.50 14.70 14.50 14.60 0.10 0.69% 14.55 7 14.60 2 0.00
2023-08-01 2849 13000 9 190050 14.55 14.70 14.55 14.65 0.05 0.34% 14.60 3 14.65 1 0.00
2023-08-02 2849 46000 32 666850 14.55 14.70 14.45 14.45 0.20 -1.37% 14.45 18 14.50 2 0.00
2023-08-04 2849 8000 7 116000 14.50 14.55 14.45 14.50 0.05 0.35% 14.50 3 14.55 9 0.00
2023-08-07 2849 75000 53 1082300 14.50 14.60 14.35 14.60 0.10 0.69% 14.45 1 14.60 5 0.00
2023-08-08 2849 109000 72 1563400 14.40 14.40 14.30 14.30 0.30 -2.05% 14.30 23 14.35 2 0.00
2023-08-09 2849 22000 13 314950 14.35 14.35 14.30 14.35 0.05 0.35% 14.30 19 14.35 1 0.00
2023-08-10 2849 11000 11 157750 14.35 14.40 14.30 14.30 0.05 -0.35% 14.30 9 14.35 2 0.00
2023-08-11 2849 88000 46 1255300 14.30 14.30 14.25 14.30 0.00 0% 14.30 10 14.35 3 0.00
2023-08-14 2849 43000 34 609400 14.30 14.30 14.10 14.15 0.15 -1.05% 14.15 4 14.20 1 0.00
2023-08-15 2849 26000 18 365850 14.35 14.35 14.05 14.05 0.10 -0.71% 14.00 31 14.05 13 0.00
2023-08-16 2849 21000 18 295650 14.05 14.10 14.05 14.10 0.05 0.36% 14.05 1 14.10 8 0.00
2023-08-17 2849 133000 84 1854500 14.10 14.10 13.80 13.95 0.15 -1.06% 13.90 27 13.95 2 0.00
2023-08-18 2849 154000 86 2128600 13.80 13.90 13.75 13.85 0.10 -0.72% 13.85 6 13.90 3 0.00
2023-08-21 2849 13000 11 180700 13.75 14.00 13.75 13.95 0.10 0.72% 13.95 1 14.00 2 0.00
2023-08-22 2849 7000 7 97500 13.95 13.95 13.90 13.90 0.05 -0.36% 13.90 15 13.95 2 0.00
2023-08-23 2849 14000 7 195150 14.00 14.05 13.90 13.90 0.00 0% 13.85 2 13.90 32 0.00
2023-08-24 2849 59000 31 822650 13.95 14.15 13.85 13.85 0.05 -0.36% 13.85 2 13.95 2 0.00
2023-08-25 2849 12000 10 169500 13.95 14.20 13.95 14.00 0.15 1.08% 14.00 3 14.05 7 0.00
2023-08-28 2849 44000 21 615600 13.90 14.05 13.85 13.95 0.05 -0.36% 13.90 6 13.95 18 0.00
2023-08-29 2849 68000 43 957500 14.05 14.20 13.95 14.20 0.25 1.79% 14.05 2 14.20 3 0.00
2023-08-30 2849 62000 41 872350 14.10 14.20 14.00 14.10 0.10 -0.7% 14.10 1 14.20 5 0.00
2023-08-31 2849 31000 17 434800 14.10 14.10 14.00 14.05 0.05 -0.35% 14.05 2 14.10 11 0.00
2023-09-01 2849 49000 25 689200 14.05 14.10 14.05 14.05 0.00 0% 14.05 16 14.10 11 0.00
2023-09-04 2849 20000 16 282450 14.10 14.20 14.05 14.20 0.15 1.07% 14.05 2 14.25 6 0.00
2023-09-05 2849 108000 22 1528200 14.15 14.25 14.10 14.10 0.10 -0.7% 14.05 14 14.25 2 0.00
2023-09-06 2849 72000 29 1023500 14.20 14.25 14.10 14.25 0.15 1.06% 14.15 5 14.20 2 0.00
2023-09-07 2849 101000 64 1414450 14.15 14.15 13.95 14.00 0.25 -1.75% 13.95 47 14.05 2 0.00
2023-09-08 2849 13000 10 182000 13.90 14.10 13.90 14.00 0.00 0% 14.00 2 14.05 1 0.00
2023-09-11 2849 100000 10 1405450 14.00 14.15 14.00 14.05 0.05 0.36% 14.05 12 14.10 13 0.00
2023-09-12 2849 9000 9 126200 14.05 14.10 14.00 14.10 0.05 0.36% 14.05 1 14.10 1 0.00
2023-09-13 2849 11000 10 154950 14.15 14.15 14.00 14.05 0.05 -0.35% 14.00 21 14.05 10 0.00
2023-09-14 2849 17000 11 240200 14.10 14.20 14.05 14.20 0.15 1.07% 14.05 21 14.10 1 0.00
2023-09-15 2849 68000 40 954550 14.20 14.25 14.00 14.00 0.20 -1.41% 13.95 9 14.00 63 0.00
2023-09-18 2849 19000 11 266800 14.05 14.10 14.00 14.05 0.05 0.36% 14.05 4 14.10 6 0.00
2023-09-19 2849 44000 26 615550 14.00 14.00 13.95 14.00 0.05 -0.36% 13.95 27 14.10 7 0.00
2023-09-20 2849 61000 52 846850 14.05 14.05 13.80 13.85 0.15 -1.07% 13.85 8 13.90 1 0.00
2023-09-21 2849 87000 58 1201700 13.85 13.95 13.75 13.80 0.05 -0.36% 13.80 12 13.85 1 0.00
2023-09-22 2849 6000 5 83650 13.90 13.95 13.90 13.95 0.15 1.09% 13.90 4 13.95 1 0.00
2023-09-25 2849 9000 6 126000 14.00 14.00 14.00 14.00 0.05 0.36% 13.95 4 14.00 1 0.00
2023-09-26 2849 147000 102 2009400 13.95 13.95 13.60 13.70 0.30 -2.14% 13.65 96 13.70 3 0.00
2023-09-27 2849 17000 10 232700 13.70 13.70 13.65 13.70 0.00 0% 13.70 5 13.75 1 0.00
2023-09-28 2849 1000 1 13700 13.70 13.70 13.70 13.70 0.00 0% 13.70 15 13.75 9 0.00
2023-10-02 2849 28000 19 388350 13.75 13.95 13.75 13.85 0.15 1.09% 13.85 5 13.90 1 0.00
2023-10-03 2849 12000 9 167050 13.85 13.95 13.85 13.90 0.05 0.36% 13.85 8 13.90 1 0.00
2023-10-04 2849 63000 47 859600 13.65 13.70 13.60 13.65 0.25 -1.8% 13.65 14 13.70 1 0.00
2023-10-05 2849 22000 21 301800 13.70 13.85 13.70 13.70 0.05 0.37% 13.70 19 13.75 1 0.00
2023-10-06 2849 45000 30 621700 13.80 13.95 13.70 13.70 0.00 0% 13.70 12 13.75 3 0.00
2023-10-11 2849 80000 58 1118050 14.00 14.00 13.90 14.00 0.30 2.19% 13.90 25 14.00 3 0.00
2023-10-12 2849 75000 43 1055500 14.00 14.15 13.95 14.15 0.15 1.07% 13.90 7 14.20 12 0.00
2023-10-13 2849 39000 24 541800 13.75 14.10 13.75 13.95 0.20 -1.41% 13.90 3 14.00 3 0.00
2023-10-16 2849 54000 51 745850 13.85 13.85 13.80 13.80 0.15 -1.08% 13.80 13 13.85 2 0.00
2023-10-17 2849 180000 120 2554050 13.90 14.35 13.90 14.25 0.45 3.26% 14.25 8 14.30 8 0.00
2023-10-18 2849 70000 45 989550 14.05 14.30 14.05 14.10 0.15 -1.05% 14.10 6 14.15 1 0.00
2023-10-19 2849 72000 41 1020400 14.20 14.30 14.10 14.15 0.05 0.35% 14.15 28 14.20 3 0.00
2023-10-20 2849 129000 54 1808400 14.10 14.15 13.95 14.05 0.10 -0.71% 14.05 8 14.10 1 0.00
2023-10-23 2849 42000 23 587800 14.15 14.15 13.90 13.95 0.10 -0.71% 13.95 13 14.00 1 0.00
2023-10-24 2849 32000 19 448850 14.00 14.10 13.95 14.05 0.10 0.72% 14.05 4 14.10 4 0.00
2023-10-25 2849 84449 51 1191375 14.20 14.20 14.05 14.15 0.10 0.71% 14.05 12 14.15 9 0.00
2023-10-26 2849 53000 20 742800 14.10 14.10 13.95 14.05 0.10 -0.71% 14.05 2 14.10 21 0.00
2023-10-27 2849 40000 21 560700 14.00 14.10 14.00 14.00 0.05 -0.36% 14.00 13 14.05 2 0.00
2023-10-30 2849 9000 7 126750 14.00 14.15 14.00 14.05 0.05 0.36% 14.05 11 14.10 1 0.00
2023-10-31 2849 17000 9 239750 14.15 14.15 14.05 14.05 0.00 0% 14.05 5 14.10 48 0.00
2023-11-01 2849 55000 24 768450 14.00 14.00 13.90 13.95 0.10 -0.71% 13.90 39 13.95 3 0.00
2023-11-02 2849 48000 20 675150 14.00 14.10 14.00 14.00 0.05 0.36% 14.00 4 14.05 42 0.00
2023-11-03 2849 42000 23 589750 14.00 14.05 14.00 14.00 0.00 0% 14.00 12 14.05 21 0.00
2023-11-06 2849 154000 92 2181950 14.10 14.30 14.10 14.20 0.20 1.43% 14.15 6 14.25 3 0.00
2023-11-07 2849 10000 8 142000 14.15 14.25 14.15 14.20 0.00 0% 14.15 2 14.20 2 0.00
2023-11-08 2849 15000 8 213750 14.30 14.30 14.15 14.15 0.05 -0.35% 14.15 5 14.20 4 0.00
2023-11-09 2849 31000 15 437800 14.10 14.15 14.10 14.15 0.00 0% 14.05 14 14.20 8 0.00
2023-11-10 2849 17000 11 241700 14.10 14.30 14.10 14.15 0.00 0% 14.10 70 14.20 59 0.00
2023-11-13 2849 28000 22 398350 14.30 14.30 14.15 14.20 0.05 0.35% 14.15 6 14.25 54 0.00
2023-11-14 2849 120000 27 1707450 14.25 14.30 14.20 14.30 0.10 0.7% 14.15 9 14.30 11 130.00
2023-11-15 2849 138000 86 1979450 14.40 14.40 14.20 14.30 0.00 0% 14.30 7 14.35 1 130.00
2023-11-16 2849 50000 21 715100 14.30 14.35 14.25 14.30 0.00 0% 14.25 8 14.30 4 130.00
2023-11-17 2849 158000 77 2273250 14.25 14.50 14.15 14.45 0.15 1.05% 14.30 1 14.45 2 131.36
2023-11-20 2849 142000 73 2061900 14.50 14.65 14.30 14.50 0.05 0.35% 14.35 21 14.50 33 131.82
2023-11-21 2849 271000 134 4025650 14.50 15.00 14.50 14.90 0.40 2.76% 14.85 6 14.90 22 135.45
2023-11-22 2849 58000 25 856850 14.85 14.90 14.75 14.75 0.15 -1.01% 14.75 11 14.80 2 134.09
2023-11-23 2849 41000 31 605400 14.70 14.80 14.70 14.80 0.05 0.34% 14.70 9 14.80 4 134.55
2023-11-24 2849 8000 5 118450 14.75 14.85 14.75 14.85 0.05 0.34% 14.70 20 14.85 8 135.00
2023-11-27 2849 10000 10 148100 14.85 14.85 14.75 14.75 0.10 -0.67% 14.70 26 14.80 2 134.09
2023-11-28 2849 87000 41 1294050 14.80 14.90 14.80 14.90 0.15 1.02% 14.80 1 14.90 27 135.45
2023-11-29 2849 36000 17 529900 14.80 14.80 14.70 14.70 0.20 -1.34% 14.70 12 14.75 1 133.64
2023-11-30 2849 43000 20 634800 14.70 14.80 14.70 14.80 0.10 0.68% 14.70 5 14.80 5 134.55
2023-12-01 2849 39000 23 572900 14.65 14.75 14.65 14.75 0.05 -0.34% 14.65 10 14.75 1 134.09
2023-12-04 2849 48000 17 706800 14.80 14.80 14.70 14.75 0.00 0% 14.70 10 14.80 5 134.09
2023-12-05 2849 23000 14 338950 14.75 14.75 14.70 14.70 0.05 -0.34% 14.70 6 14.75 5 133.64
2023-12-06 2849 51000 20 751000 14.75 14.75 14.70 14.70 0.00 0% 14.70 16 14.75 8 133.64
2023-12-07 2849 116000 19 1702350 14.70 14.75 14.65 14.75 0.05 0.34% 14.70 3 14.75 18 134.09
2023-12-08 2849 92000 63 1364700 14.75 14.90 14.75 14.90 0.15 1.02% 14.75 74 14.90 20 135.45
2023-12-11 2849 26000 7 383150 14.90 14.90 14.70 14.80 0.10 -0.67% 14.75 22 14.85 1 134.55
2023-12-12 2849 65000 20 965600 14.75 14.90 14.75 14.90 0.10 0.68% 14.85 1 14.90 45 135.45
2023-12-13 2849 29000 11 428450 14.80 14.80 14.75 14.80 0.10 -0.67% 14.70 32 14.75 1 134.55
2023-12-14 2849 278000 193 4146800 14.80 14.95 14.80 14.95 0.15 1.01% 14.85 13 14.95 26 135.91
2023-12-15 2849 101000 55 1506750 14.95 15.00 14.85 14.95 0.00 0% 14.85 17 14.95 64 135.91
2023-12-18 2849 22000 9 327800 14.90 14.90 14.90 14.90 0.05 -0.33% 14.85 3 14.90 39 135.45
2023-12-19 2849 57000 16 843650 14.90 14.90 14.70 14.80 0.10 -0.67% 14.75 5 14.80 1 134.55
2023-12-20 2849 89000 49 1317850 14.75 14.90 14.70 14.80 0.00 0% 14.75 8 14.90 22 134.55
2023-12-21 2849 101000 80 1477900 14.85 14.85 14.55 14.70 0.10 -0.68% 14.70 6 14.75 4 133.64
2023-12-22 2849 134000 54 1943750 14.70 14.70 14.45 14.45 0.25 -1.7% 14.45 9 14.60 1 131.36
2023-12-25 2849 7000 4 102550 14.65 14.65 14.65 14.65 0.20 1.38% 14.50 23 14.65 4 133.18
2023-12-26 2849 192000 97 2842700 14.65 14.90 14.65 14.90 0.25 1.71% 14.80 23 14.90 21 135.45
2023-12-27 2849 237000 108 3494950 14.75 14.90 14.65 14.65 0.25 -1.68% 14.65 23 14.85 1 133.18
2023-12-28 2849 127000 61 1853700 14.65 14.75 14.55 14.55 0.10 -0.68% 14.55 18 14.60 1 132.27
2023-12-29 2849 129000 56 1899050 14.60 14.80 14.55 14.80 0.25 1.72% 14.55 30 14.80 37 134.55