阿瘦(8443)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　40.05
0
0%		38.45
-1.6
-4%		38.80
0.35
0.91%		38.80
0
0%		38.15
-0.65
-1.68%		 　38.00
-0.15
-0.39%		37.90
-0.1
-0.26%		37.70
-0.2
-0.53%		38.10
0.4
1.06%		 　　37.55
-0.55
-1.44%		37.90
0.35
0.93%		38.80
0.9
2.37%		38.30
-0.5
-1.29%		38.00
-0.3
-0.78%		 　37.70
-0.3
-0.79%		38.00
0.3
0.8%		37.80
-0.2
-0.53%		 37.70
-0.1
-0.26%		 38.1
2 月　37.75
0.05
0.13%		38.00
0.25
0.66%		37.85
-0.15
-0.39%		37.80
-0.05
-0.13%		37.60
-0.2
-0.53%		 　37.50
-0.1
-0.27%		37.35
-0.15
-0.4%		36.55
-0.8
-2.14%		36.30
-0.25
-0.68%		35.85
-0.45
-1.24%		 　　　　　　　　　35.45
-0.4
-1.12%		35.95
0.5
1.41%		35.60
-0.35
-0.97%		 36.48
3 月　35.40
-0.2
-0.56%		35.35
-0.05
-0.14%		35.15
-0.2
-0.57%		35.15
0
0%		35.25
0.1
0.28%		 　35.00
-0.25
-0.71%		34.60
-0.4
-1.14%		34.60
0
0%		35.00
0.4
1.16%		35.10
0.1
0.29%		 　35.20
0.1
0.28%		35.25
0.05
0.14%		35.35
0.1
0.28%		35.20
-0.15
-0.42%		35.25
0.05
0.14%		 　35.25
0
0%		36.25
1
2.84%		36.25
0
0%		36.35
0.1
0.28%		36.40
0.05
0.14%		 　36.00
-0.4
-1.1%		36.10
0.1
0.28%		35.42
4 月36.10
0
0%		36.30
0.2
0.55%		 　　　37.00
0.7
1.93%		37.00
0
0%		37.05
0.05
0.14%		37.20
0.15
0.4%		 　37.20
0
0%		36.85
-0.35
-0.94%		36.50
-0.35
-0.95%		36.10
-0.4
-1.1%		35.60
-0.5
-1.39%		 　35.20
-0.4
-1.12%		35.10
-0.1
-0.28%		35.05
-0.05
-0.14%		35.00
-0.05
-0.14%		35.20
0.2
0.57%		 　35.40
0.2
0.57%		35.30
-0.1
-0.28%		35.50
0.2
0.57%		35.40
-0.1
-0.28%		 36
5 月　　　35.05
-0.35
-0.99%		35.05
0
0%		35.15
0.1
0.29%		35.10
-0.05
-0.14%		34.95
-0.15
-0.43%		 　33.70
-1.25
-3.58%		33.40
-0.3
-0.89%		33.25
-0.15
-0.45%		31.50
-1.75
-5.26%		31.00
-0.5
-1.59%		 　30.50
-0.5
-1.61%		31.10
0.6
1.97%		30.75
-0.35
-1.13%		30.65
-0.1
-0.33%		30.80
0.15
0.49%		 　29.65
-1.15
-3.73%		30.00
0.35
1.18%		30.25
0.25
0.83%		30.25
0
0%		30.25
0
0%		 31.86
6 月30.10
-0.15
-0.5%		30.10
0
0%		29.70
-0.4
-1.33%		29.80
0.1
0.34%		29.10
-0.7
-2.35%		 　28.20
-0.9
-3.09%		27.40
-0.8
-2.84%		27.70
0.3
1.09%		27.20
-0.5
-1.81%		27.30
0.1
0.37%		 　27.50
0.2
0.73%		26.60
-0.9
-3.27%		27.30
0.7
2.63%		27.25
-0.05
-0.18%		 　　27.25
0
0%		27.50
0.25
0.92%		27.20
-0.3
-1.09%		27.75
0.55
2.02%		27.55
-0.2
-0.72%		 　26.80
-0.75
-2.72%		26.80
0
0%		 27.81
7 月27.20
0.4
1.49%		27.00
-0.2
-0.74%		26.95
-0.05
-0.19%		 　27.00
0.05
0.19%		27.15
0.15
0.56%		26.30
-0.85
-3.13%		26.80
0.5
1.9%		 　　26.70
-0.1
-0.37%		26.70
0
0%		27.00
0.3
1.12%		25.00
-2
-7.41%		24.60
-0.4
-1.6%		 　23.80
-0.8
-3.25%		23.65
-0.15
-0.63%		23.20
-0.45
-1.9%		23.25
0.05
0.22%		23.40
0.15
0.65%		 　22.70
-0.7
-2.99%		23.20
0.5
2.2%		22.95
-0.25
-1.08%		23.00
0.05
0.22%		23.20
0.2
0.87%		25.04
8 月 　22.80
-0.4
-1.72%		22.40
-0.4
-1.75%		22.40
0
0%		22.70
0.3
1.34%		22.50
-0.2
-0.88%		 　22.50
0
0%		22.60
0.1
0.44%		22.75
0.15
0.66%		22.60
-0.15
-0.66%		22.80
0.2
0.88%		 　22.60
-0.2
-0.88%		22.55
-0.05
-0.22%		22.35
-0.2
-0.89%		22.75
0.4
1.79%		22.15
-0.6
-2.64%		 　20.80
-1.35
-6.09%		20.80
0
0%		20.45
-0.35
-1.68%		20.75
0.3
1.47%		21.30
0.55
2.65%		 21.50
0.2
0.94%		22.06
9 月20.95
-0.55
-2.56%		21.10
0.15
0.72%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		 　21.30
0.2
0.95%		21.20
-0.1
-0.47%		21.25
0.05
0.24%		21.50
0.25
1.18%		21.40
-0.1
-0.47%		 　21.65
0.25
1.17%		21.80
0.15
0.69%		21.80
0
0%		21.90
0.1
0.46%		21.90
0
0%		 　21.90
0
0%		22.10
0.2
0.91%		22.10
0
0%		21.95
-0.15
-0.68%		21.75
-0.2
-0.91%		 　　　21.70
-0.05
-0.23%		 21.6
10 月21.95
0.25
1.15%		22.00
0.05
0.23%		 　22.10
0.1
0.45%		23.00
0.9
4.07%		22.90
-0.1
-0.43%		22.50
-0.4
-1.75%		 　　22.80
0.3
1.33%		22.65
-0.15
-0.66%		22.60
-0.05
-0.22%		22.75
0.15
0.66%		23.00
0.25
1.1%		 　23.30
0.3
1.3%		23.25
-0.05
-0.21%		23.55
0.3
1.29%		23.85
0.3
1.27%		24.45
0.6
2.52%		 　25.15
0.7
2.86%		24.50
-0.65
-2.58%		24.10
-0.4
-1.63%		23.60
-0.5
-2.07%		23.95
0.35
1.48%		 23.3
11 月　24.45
0.5
2.09%		24.05
-0.4
-1.64%		24.75
0.7
2.91%		24.65
-0.1
-0.4%		24.10
-0.55
-2.23%		 　23.85
-0.25
-1.04%		23.60
-0.25
-1.05%		22.70
-0.9
-3.81%		22.85
0.15
0.66%		22.40
-0.45
-1.97%		 　22.75
0.35
1.56%		23.20
0.45
1.98%		23.45
0.25
1.08%		23.45
0
0%		23.80
0.35
1.49%		 　23.45
-0.35
-1.47%		23.45
0
0%		22.50
-0.95
-4.05%		22.50
0
0%		22.05
-0.45
-2%		 　21.75
-0.3
-1.36%		 23.21
12 月22.00
0.25
1.15%		22.00
0
0%		22.10
0.1
0.45%		22.00
-0.1
-0.45%		 　21.90
-0.1
-0.45%		21.70
-0.2
-0.91%		21.50
-0.2
-0.92%		21.60
0.1
0.47%		21.15
-0.45
-2.08%		 　20.60
-0.55
-2.6%		20.85
0.25
1.21%		21.60
0.75
3.6%		21.75
0.15
0.69%		23.20
1.45
6.67%		 　23.35
0.15
0.65%		22.80
-0.55
-2.36%		22.50
-0.3
-1.32%		22.45
-0.05
-0.22%		22.25
-0.2
-0.89%		 　22.10
-0.15
-0.67%		21.65
-0.45
-2.04%		21.70
0.05
0.23%		21.90
0.2
0.92%		21.95

說明:最高漲幅:6.67%最低跌幅:-7.41% 最高價:40.05最低價:20.45平均價:28.26,灰色底表示週末,漲115天(32.8)元,跌155天(-59.65)元,平盤32天
7%=1,4%=2,3%=7,2%=13,1%=60,0%=64,-0%=1,-1%=1,-2%=2,-3%=7,-4%=16,-5%=23,-6%=39,-7%=66,

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
2015-01-05 8443 225009 151 9017106 40.00 40.45 39.65 40.05 0.05 0% 40.05 3 40.15 3 23.56
2015-01-06 8443 312175 251 12147551 40.00 40.00 38.20 38.45 1.60 -4% 38.45 4 38.60 3 22.62
2015-01-07 8443 151000 119 5857500 38.60 39.00 38.60 38.80 0.35 0.91% 38.80 1 38.90 1 22.82
2015-01-08 8443 154000 107 5965100 39.20 39.30 38.55 38.80 0.00 0% 38.60 2 38.85 1 22.82
2015-01-09 8443 193000 136 7391800 38.80 39.15 38.00 38.15 0.65 -1.68% 38.15 7 38.35 5 22.44
2015-01-12 8443 138000 107 5205100 38.15 38.15 37.50 38.00 0.15 -0.39% 37.90 1 38.10 1 22.35
2015-01-13 8443 91108 73 3479304 38.00 38.45 37.90 37.90 0.10 -0.26% 37.80 6 38.00 1 22.29
2015-01-14 8443 76850 70 2899529 38.00 38.10 37.50 37.70 0.20 -0.53% 37.65 3 37.80 4 22.18
2015-01-15 8443 148310 112 5684880 37.90 38.75 37.70 38.10 0.40 1.06% 38.10 1 38.30 2 22.41
2015-01-19 8443 74000 50 2780400 37.55 37.80 37.40 37.55 0.00 -1.44% 37.50 5 37.65 1 22.09
2015-01-20 8443 66444 53 2499199 37.90 37.90 37.50 37.90 0.35 0.93% 37.80 3 37.90 1 22.29
2015-01-21 8443 170300 146 6594880 38.10 39.25 38.10 38.80 0.90 2.37% 38.60 1 38.90 6 22.82
2015-01-22 8443 118300 90 4548800 38.70 38.70 38.30 38.30 0.50 -1.29% 38.30 27 38.50 4 22.53
2015-01-23 8443 156000 100 5957800 38.80 38.80 37.75 38.00 0.30 -0.78% 37.95 41 38.00 2 22.35
2015-01-26 8443 58000 50 2188650 38.00 38.00 37.60 37.70 0.30 -0.79% 37.70 17 37.90 2 22.18
2015-01-27 8443 79050 54 2991850 37.80 38.00 37.70 38.00 0.30 0.8% 38.00 5 38.10 1 22.35
2015-01-28 8443 55000 42 2078150 37.90 37.90 37.70 37.80 0.20 -0.53% 37.80 1 37.90 5 22.24
2015-01-30 8443 40000 32 1507050 38.00 38.00 37.60 37.70 0.10 -0.26% 37.65 3 37.75 1 22.18
2015-02-02 8443 27050 27 1019010 38.00 38.00 37.55 37.75 0.05 0.13% 37.55 5 37.75 1 22.21
2015-02-03 8443 71164 62 2718614 38.00 38.50 37.90 38.00 0.25 0.66% 38.05 2 38.15 2 22.35
2015-02-04 8443 42500 35 1613599 38.00 38.50 37.85 37.85 0.15 -0.39% 37.90 1 38.00 12 22.26
2015-02-05 8443 67000 46 2527100 37.80 38.00 37.65 37.80 0.05 -0.13% 37.70 3 37.80 1 22.24
2015-02-06 8443 39001 30 1466037 37.85 37.85 37.50 37.60 0.20 -0.53% 37.60 1 37.70 2 22.12
2015-02-09 8443 35430 34 1329803 37.70 37.85 37.40 37.50 0.10 -0.27% 37.45 1 37.50 5 22.06
2015-02-10 8443 66183 49 2475171 37.40 37.50 37.30 37.35 0.15 -0.4% 37.30 4 37.40 5 21.97
2015-02-11 8443 191000 136 6983000 37.35 37.40 35.65 36.55 0.80 -2.14% 36.40 2 36.60 3 21.50
2015-02-12 8443 51000 38 1845150 36.50 36.50 35.90 36.30 0.25 -0.68% 36.00 1 36.35 5 21.35
2015-02-13 8443 69005 51 2482681 36.40 36.40 35.85 35.85 0.45 -1.24% 35.85 27 36.00 1 21.09
2015-02-24 8443 53530 45 1917424 36.40 36.40 35.40 35.45 0.40 -1.12% 35.50 2 35.75 1 20.85
2015-02-25 8443 107000 80 3814400 35.45 36.10 35.30 35.95 0.50 1.41% 35.75 1 35.95 2 21.15
2015-02-26 8443 42000 34 1493550 35.50 35.65 35.50 35.60 0.35 -0.97% 35.55 5 35.60 4 20.94
2015-03-02 8443 88000 59 3106000 35.60 35.70 35.20 35.40 0.20 -0.56% 35.30 1 35.40 3 20.82
2015-03-03 8443 78100 55 2743100 35.50 35.60 35.00 35.35 0.05 -0.14% 35.05 10 35.35 2 20.79
2015-03-04 8443 57008 46 2002484 35.30 35.35 35.00 35.15 0.20 -0.57% 35.15 1 35.20 5 20.68
2015-03-05 8443 60000 48 2101200 34.90 35.15 34.90 35.15 0.00 0% 35.10 1 35.20 1 20.68
2015-03-06 8443 69000 61 2425050 35.05 35.30 35.00 35.25 0.10 0.28% 35.20 3 35.25 2 20.74
2015-03-09 8443 78000 49 2730650 35.15 35.15 34.90 35.00 0.25 -0.71% 34.95 2 35.05 1 20.59
2015-03-10 8443 139119 101 4823353 35.00 35.25 34.50 34.60 0.40 -1.14% 34.60 2 34.85 1 20.35
2015-03-11 8443 70000 49 2418750 34.50 34.70 34.30 34.60 0.00 0% 34.55 2 34.70 1 20.35
2015-03-12 8443 108000 81 3783300 34.60 35.70 34.20 35.00 0.40 1.16% 35.00 5 35.15 2 20.59
2015-03-13 8443 80005 57 2821075 35.10 35.50 35.00 35.10 0.10 0.29% 35.10 3 35.15 1 20.65
2015-03-16 8443 50000 40 1757750 35.00 35.50 35.00 35.20 0.10 0.28% 35.10 6 35.20 3 20.71
2015-03-17 8443 69001 46 2434735 35.20 35.40 35.20 35.25 0.05 0.14% 35.20 9 35.25 6 20.74
2015-03-18 8443 96000 61 3403250 35.30 35.60 35.30 35.35 0.10 0.28% 35.30 5 35.35 1 20.79
2015-03-19 8443 99000 71 3497000 35.40 35.60 35.05 35.20 0.15 -0.42% 35.10 2 35.35 6 20.71
2015-03-20 8443 74208 54 2614532 35.20 35.30 35.15 35.25 0.05 0.14% 35.20 1 35.25 2 20.74
2015-03-23 8443 83118 54 2924400 35.25 35.30 35.05 35.25 0.00 0% 35.20 3 35.25 1 20.74
2015-03-24 8443 267000 181 9611900 35.40 36.40 35.40 36.25 1.00 2.84% 36.25 3 36.30 2 21.32
2015-03-25 8443 220000 123 8004550 36.50 36.60 36.25 36.25 0.00 0% 36.25 15 36.30 17 21.32
2015-03-26 8443 108108 74 3893908 35.90 36.35 35.60 36.35 0.10 0.28% 36.25 5 36.35 1 21.38
2015-03-27 8443 71000 51 2573050 36.10 36.40 36.10 36.40 0.05 0.14% 36.35 3 36.40 2 21.41
2015-03-30 8443 92209 68 3329524 36.40 36.50 36.00 36.00 0.40 -1.1% 36.00 7 36.10 1 21.18
2015-03-31 8443 79010 46 2845673 36.00 36.20 35.75 36.10 0.10 0.28% 36.05 5 36.10 1 19.00
2015-04-01 8443 71001 52 2560085 35.90 36.15 35.65 36.10 0.00 0% 36.05 1 36.15 11 19.00
2015-04-02 8443 100015 71 3622600 36.10 36.40 36.10 36.30 0.20 0.55% 36.25 1 36.40 16 19.11
2015-04-07 8443 158312 136 5891994 37.00 38.30 36.65 37.00 0.70 1.93% 36.95 2 37.00 1 19.47
2015-04-08 8443 113002 73 4179122 37.00 37.40 36.85 37.00 0.00 0% 36.95 10 37.00 1 19.47
2015-04-09 8443 159028 96 5906386 37.20 37.50 36.95 37.05 0.05 0.14% 37.05 17 37.20 5 19.50
2015-04-10 8443 117300 93 4339545 37.20 37.20 36.60 37.20 0.15 0.4% 37.15 3 37.20 9 19.58
2015-04-13 8443 85001 71 3164387 37.50 37.50 37.00 37.20 0.00 0% 37.10 5 37.20 10 19.58
2015-04-14 8443 64880 57 2401526 37.10 37.45 36.85 36.85 0.35 -0.94% 36.85 4 37.00 9 19.39
2015-04-15 8443 55000 41 2018050 36.80 36.85 36.10 36.50 0.35 -0.95% 36.20 2 36.70 1 19.21
2015-04-16 8443 57298 50 2071628 36.30 36.50 36.00 36.10 0.40 -1.1% 36.10 2 36.35 1 19.00
2015-04-17 8443 56000 47 2000550 36.30 36.30 35.60 35.60 0.50 -1.39% 35.55 8 35.65 1 18.74
2015-04-20 8443 60100 39 2116435 35.35 35.40 35.05 35.20 0.40 -1.12% 35.10 1 35.15 1 18.53
2015-04-21 8443 49060 30 1723612 35.30 35.30 35.00 35.10 0.10 -0.28% 35.10 4 35.20 3 18.47
2015-04-22 8443 60000 46 2096350 35.10 35.20 34.80 35.05 0.05 -0.14% 35.05 1 35.25 2 18.45
2015-04-23 8443 40000 34 1399650 35.20 35.25 34.85 35.00 0.05 -0.14% 35.00 7 35.10 1 18.42
2015-04-24 8443 40000 34 1409600 35.50 35.50 35.10 35.20 0.20 0.57% 35.10 2 35.20 1 18.53
2015-04-27 8443 61160 58 2169950 35.40 36.00 35.25 35.40 0.20 0.57% 35.40 1 35.50 1 18.63
2015-04-28 8443 56200 40 1973500 35.30 35.40 35.00 35.30 0.10 -0.28% 35.05 2 35.35 2 18.58
2015-04-29 8443 91230 70 3247623 35.05 35.80 35.00 35.50 0.20 0.57% 35.35 2 35.50 1 18.68
2015-04-30 8443 64000 48 2254600 35.70 35.70 35.00 35.40 0.10 -0.28% 35.35 3 35.45 3 18.63
2015-05-04 8443 43000 31 1506150 35.20 35.20 34.95 35.05 0.35 -0.99% 35.00 5 35.10 4 18.45
2015-05-05 8443 33000 22 1155250 35.00 35.30 34.80 35.05 0.00 0% 35.05 2 35.10 2 18.45
2015-05-06 8443 30000 26 1048850 35.00 35.15 34.80 35.15 0.10 0.29% 35.10 4 35.25 1 18.50
2015-05-07 8443 38000 31 1331900 35.10 35.10 34.95 35.10 0.05 -0.14% 35.05 2 35.10 1 18.47
2015-05-08 8443 35000 28 1222750 34.85 35.10 34.80 34.95 0.15 -0.43% 34.95 7 35.10 1 18.39
2015-05-11 8443 126054 139 4249486 35.00 35.00 32.90 33.70 1.25 -3.58% 33.65 3 33.70 2 17.74
2015-05-12 8443 43249 70 1454556 34.05 34.10 33.25 33.40 0.30 -0.89% 33.40 4 33.50 1 17.58
2015-05-13 8443 44430 60 1474681 33.00 33.35 33.00 33.25 0.15 -0.45% 33.25 2 33.30 1 17.50
2015-05-14 8443 216915 191 6909870 32.50 32.50 31.50 31.50 1.75 -5.26% 31.50 4 31.70 2 18.21
2015-05-15 8443 96876 107 2991236 31.00 31.35 30.50 31.00 0.50 -1.59% 30.70 3 31.00 2 17.92
2015-05-18 8443 51437 102 1572033 30.80 30.80 30.50 30.50 0.50 -1.61% 30.50 4 30.60 4 17.63
2015-05-19 8443 60862 128 1876123 31.00 31.65 30.40 31.10 0.60 1.97% 31.10 6 31.25 1 17.98
2015-05-20 8443 31082 31 958958 31.20 31.20 30.70 30.75 0.35 -1.13% 30.80 2 31.00 1 17.77
2015-05-21 8443 52057 39 1594367 30.70 30.70 30.55 30.65 0.10 -0.33% 30.60 4 30.80 1 17.72
2015-05-22 8443 29016 30 894000 30.80 30.90 30.70 30.80 0.15 0.49% 30.70 2 30.80 3 17.80
2015-05-25 8443 210347 149 6295024 30.10 30.25 29.60 29.65 1.15 -3.73% 29.65 3 29.70 2 17.14
2015-05-26 8443 93017 82 2762718 29.10 30.00 29.10 30.00 0.35 1.18% 29.90 1 30.00 1 17.34
2015-05-27 8443 49000 42 1480450 30.00 30.35 30.00 30.25 0.25 0.83% 30.25 2 30.30 3 17.49
2015-05-28 8443 55299 46 1671209 30.30 30.50 30.00 30.25 0.00 0% 30.10 2 30.30 9 17.49
2015-05-29 8443 50022 48 1509615 30.25 30.30 30.00 30.25 0.00 0% 30.05 7 30.25 7 17.49
2015-06-01 8443 31700 31 954150 30.00 30.25 30.00 30.10 0.15 -0.5% 30.05 2 30.20 5 17.40
2015-06-02 8443 25003 25 754696 30.35 30.40 30.05 30.10 0.00 0% 30.05 7 30.20 2 17.40
2015-06-03 8443 50150 46 1495715 29.70 30.20 29.60 29.70 0.40 -1.33% 29.50 3 29.70 4 17.17
2015-06-04 8443 71240 70 2139648 29.95 30.70 29.70 29.80 0.10 0.34% 29.75 3 29.85 5 17.23
2015-06-05 8443 86005 79 2518795 30.00 30.10 29.00 29.10 0.70 -2.35% 29.10 2 29.15 1 16.82
2015-06-08 8443 106817 95 3032486 29.10 29.30 27.80 28.20 0.90 -3.09% 28.20 4 28.25 1 16.30
2015-06-09 8443 69861 59 1924832 28.20 28.20 27.40 27.40 0.80 -2.84% 27.25 2 27.40 2 15.84
2015-06-10 8443 18400 20 507229 27.45 27.75 27.45 27.70 0.30 1.09% 27.60 3 27.70 1 16.01
2015-06-11 8443 36115 35 989106 27.80 27.80 27.20 27.20 0.50 -1.81% 27.20 1 27.40 1 15.72
2015-06-12 8443 32416 29 883983 27.20 27.35 27.20 27.30 0.10 0.37% 27.25 9 27.30 1 15.78
2015-06-15 8443 12273 14 336507 27.30 27.50 27.30 27.50 0.20 0.73% 27.40 5 27.55 3 15.90
2015-06-16 8443 41002 32 1101402 27.20 27.20 26.35 26.60 0.90 -3.27% 26.60 2 26.80 1 15.38
2015-06-17 8443 86004 63 2318158 26.55 27.50 26.45 27.30 0.70 2.63% 26.85 1 27.30 2 15.78
2015-06-18 8443 88001 82 2376527 27.80 27.80 26.80 27.25 0.05 -0.18% 27.10 8 27.25 1 15.75
2015-06-22 8443 31158 28 847055 27.05 27.60 27.05 27.25 0.00 0% 27.15 3 27.30 1 15.75
2015-06-23 8443 34430 32 946459 27.30 27.70 27.30 27.50 0.25 0.92% 27.50 2 27.55 1 15.90
2015-06-24 8443 41001 25 1119827 27.40 27.40 27.15 27.20 0.30 -1.09% 27.15 2 27.40 1 15.72
2015-06-25 8443 94023 65 2617294 27.40 28.40 27.20 27.75 0.55 2.02% 27.75 9 27.80 4 16.04
2015-06-26 8443 23004 17 636461 27.50 28.00 27.45 27.55 0.20 -0.72% 27.55 2 27.70 2 15.92
2015-06-29 8443 49099 40 1326223 27.40 27.40 26.70 26.80 0.75 -2.72% 26.70 2 26.80 3 15.49
2015-06-30 8443 54361 42 1457247 26.80 27.15 26.60 26.80 0.00 0% 26.80 1 26.95 1 15.49
2015-07-01 8443 36002 30 976908 27.20 27.25 26.85 27.20 0.40 1.49% 27.20 4 27.25 3 15.72
2015-07-02 8443 31000 25 839000 27.20 27.20 26.90 27.00 0.20 -0.74% 26.95 2 27.00 5 15.61
2015-07-03 8443 16505 17 444785 27.00 27.00 26.85 26.95 0.05 -0.19% 26.95 1 27.00 8 15.58
2015-07-06 8443 48000 36 1294150 27.00 27.00 26.90 27.00 0.05 0.19% 26.90 2 26.95 1 15.61
2015-07-07 8443 58001 39 1572379 27.05 27.30 27.00 27.15 0.15 0.56% 27.05 2 27.15 8 15.69
2015-07-08 8443 58000 44 1544150 27.30 27.30 26.15 26.30 0.85 -3.13% 26.35 2 26.60 1 15.20
2015-07-09 8443 30802 30 817439 26.20 26.85 26.20 26.80 0.50 1.9% 26.55 2 26.80 3 15.49
2015-07-13 8443 38300 25 1021213 27.20 27.20 26.50 26.70 0.10 -0.37% 26.65 1 26.80 1 15.43
2015-07-14 8443 53210 49 1425923 27.20 27.25 26.70 26.70 0.00 0% 26.70 3 26.80 3 15.43
2015-07-15 8443 100005 89 2691685 27.00 27.05 26.80 27.00 0.30 1.12% 26.95 3 27.05 1 15.61
2015-07-16 8443 62173 56 1570575 25.45 25.45 25.00 25.00 0.00 -7.41% 25.00 4 25.20 2 14.45
2015-07-17 8443 62051 42 1532711 25.00 25.10 24.50 24.60 0.40 -1.6% 24.60 5 24.75 2 14.22
2015-07-20 8443 85352 62 2046427 24.70 24.70 23.50 23.80 0.80 -3.25% 23.80 1 23.85 2 13.76
2015-07-21 8443 21112 24 502545 23.80 23.95 23.60 23.65 0.15 -0.63% 23.65 2 23.70 4 13.67
2015-07-22 8443 38001 36 888523 23.55 23.65 23.10 23.20 0.45 -1.9% 23.10 1 23.40 1 13.41
2015-07-23 8443 106000 68 2422350 23.15 23.30 22.50 23.25 0.05 0.22% 23.25 1 23.30 2 13.44
2015-07-24 8443 18110 24 421127 22.75 23.40 22.75 23.40 0.15 0.65% 23.10 2 23.30 2 13.53
2015-07-27 8443 50131 44 1147608 23.30 23.40 22.50 22.70 0.70 -2.99% 22.70 1 23.00 1 13.12
2015-07-28 8443 50861 45 1168253 22.50 23.40 22.50 23.20 0.50 2.2% 23.00 3 23.15 2 13.41
2015-07-29 8443 37162 35 846698 22.85 23.05 22.55 22.95 0.25 -1.08% 22.80 2 23.00 10 13.27
2015-07-30 8443 44010 33 1011431 23.15 23.20 22.85 23.00 0.05 0.22% 23.00 1 23.15 5 13.29
2015-07-31 8443 22011 20 506805 23.00 23.20 22.80 23.20 0.20 0.87% 22.90 12 23.15 10 13.41
2015-08-03 8443 31103 30 710319 23.20 23.25 22.60 22.80 0.40 -1.72% 22.80 1 22.95 1 13.18
2015-08-04 8443 38002 30 855994 22.80 22.80 22.20 22.40 0.40 -1.75% 22.25 2 22.40 2 12.95
2015-08-05 8443 13004 17 292038 22.40 22.75 22.25 22.40 0.00 0% 22.40 2 22.65 1 12.95
2015-08-06 8443 31400 30 711225 23.00 23.00 22.45 22.70 0.30 1.34% 22.55 1 22.70 1 13.12
2015-08-07 8443 11300 14 257449 22.60 23.00 22.50 22.50 0.20 -0.88% 22.50 3 22.70 5 13.01
2015-08-10 8443 31430 32 707587 22.60 22.80 22.45 22.50 0.00 0% 22.50 1 22.70 1 13.01
2015-08-11 8443 41006 28 929084 22.65 22.85 22.55 22.60 0.10 0.44% 22.60 3 22.65 1 13.06
2015-08-12 8443 28004 26 635038 22.50 22.80 22.50 22.75 0.15 0.66% 22.60 11 22.80 5 13.15
2015-08-13 8443 17286 23 389353 22.55 22.60 22.50 22.60 0.15 -0.66% 22.60 1 22.70 1 13.06
2015-08-14 8443 25000 21 564550 22.60 22.80 22.55 22.80 0.20 0.88% 22.65 2 22.80 8 13.18
2015-08-17 8443 18292 13 414368 22.70 22.70 22.60 22.60 0.20 -0.88% 22.60 3 22.65 4 15.17
2015-08-18 8443 13001 12 293172 22.55 22.55 22.55 22.55 0.05 -0.22% 22.50 10 22.60 2 15.13
2015-08-19 8443 41000 37 921600 22.50 22.70 22.35 22.35 0.20 -0.89% 22.35 1 22.50 1 15.00
2015-08-20 8443 32002 27 722744 22.50 22.75 22.45 22.75 0.40 1.79% 22.50 5 22.75 1 15.27
2015-08-21 8443 59006 49 1292583 22.40 22.40 21.00 22.15 0.60 -2.64% 22.10 1 22.15 1 14.87
2015-08-24 8443 72019 68 1523743 22.00 22.00 20.50 20.80 1.35 -6.09% 20.75 1 20.85 2 13.96
2015-08-25 8443 177001 116 3533371 18.75 21.25 18.75 20.80 0.00 0% 20.75 1 20.80 3 13.96
2015-08-26 8443 26039 29 531502 20.70 20.80 20.10 20.45 0.35 -1.68% 20.45 1 20.50 5 13.72
2015-08-27 8443 94036 60 1930953 20.80 20.90 20.30 20.75 0.30 1.47% 20.45 2 20.75 3 13.93
2015-08-28 8443 52001 43 1100521 20.95 21.50 20.70 21.30 0.55 2.65% 20.90 3 21.30 1 14.30
2015-08-31 8443 33002 28 689542 20.50 21.50 20.45 21.50 0.20 0.94% 20.75 4 21.70 1 14.43
2015-09-01 8443 23007 25 482597 21.50 21.50 20.90 20.95 0.55 -2.56% 20.95 2 21.15 2 14.06
2015-09-02 8443 49001 29 1024671 20.85 21.30 20.65 21.10 0.15 0.72% 20.85 2 21.20 2 14.16
2015-09-03 8443 34007 28 720649 21.10 21.35 20.95 21.20 0.10 0.47% 21.15 1 21.30 5 14.23
2015-09-04 8443 27060 18 572078 21.20 21.50 21.10 21.10 0.10 -0.47% 21.10 1 21.30 3 14.16
2015-09-07 8443 7000 6 148650 21.15 21.30 21.15 21.30 0.20 0.95% 21.00 1 21.30 1 14.30
2015-09-08 8443 47037 30 990184 21.30 21.35 20.30 21.20 0.10 -0.47% 20.90 5 21.20 2 14.23
2015-09-09 8443 45001 40 956571 21.20 21.70 21.00 21.25 0.05 0.24% 21.25 2 21.35 2 14.26
2015-09-10 8443 64361 48 1375924 21.80 21.80 21.25 21.50 0.25 1.18% 21.35 1 21.50 7 14.43
2015-09-11 8443 44000 32 941950 21.20 21.65 21.20 21.40 0.10 -0.47% 21.35 2 21.40 2 14.36
2015-09-14 8443 22033 24 473711 21.30 21.70 21.30 21.65 0.25 1.17% 21.65 1 21.70 3 14.53
2015-09-15 8443 32000 25 694600 21.50 21.85 21.50 21.80 0.15 0.69% 21.60 1 21.85 1 14.63
2015-09-16 8443 12004 14 261838 22.20 22.20 21.60 21.80 0.00 0% 21.70 2 21.80 2 14.63
2015-09-17 8443 54000 48 1179950 21.65 22.10 21.65 21.90 0.10 0.46% 21.80 1 21.90 2 14.70
2015-09-18 8443 55205 39 1207880 21.90 22.00 21.80 21.90 0.00 0% 21.80 9 21.95 7 14.70
2015-09-21 8443 41062 38 891820 21.75 21.90 21.50 21.90 0.00 0% 21.60 2 21.90 22 14.70
2015-09-22 8443 45002 35 993144 22.20 22.20 21.90 22.10 0.20 0.91% 21.90 3 22.10 4 14.83
2015-09-23 8443 27151 28 595116 21.95 22.10 21.75 22.10 0.00 0% 21.80 2 22.10 2 14.83
2015-09-24 8443 28050 32 611744 22.10 22.10 21.70 21.95 0.15 -0.68% 21.80 4 22.00 3 14.73
2015-09-25 8443 26011 27 567390 21.70 22.00 21.55 21.75 0.20 -0.91% 21.75 1 21.80 1 14.60
2015-09-30 8443 13154 14 285249 21.70 21.75 21.50 21.70 0.05 -0.23% 21.55 1 21.75 4 14.56
2015-10-01 8443 35000 19 760150 21.55 21.95 21.55 21.95 0.25 1.15% 21.80 1 21.95 2 14.73
2015-10-02 8443 30136 25 658092 21.80 22.00 21.80 22.00 0.05 0.23% 22.00 4 22.10 1 14.77
2015-10-05 8443 38003 28 839416 22.05 22.20 22.05 22.10 0.10 0.45% 22.05 4 22.20 5 14.83
2015-10-06 8443 183125 116 4195087 22.20 23.50 22.15 23.00 0.90 4.07% 22.90 6 23.05 2 15.44
2015-10-07 8443 101000 68 2296350 23.00 23.00 22.30 22.90 0.10 -0.43% 22.65 1 22.90 12 15.37
2015-10-08 8443 77335 52 1754437 22.90 22.90 22.50 22.50 0.40 -1.75% 22.50 7 22.70 2 15.10
2015-10-12 8443 36860 33 830775 22.30 22.80 22.30 22.80 0.30 1.33% 22.70 1 22.80 3 15.30
2015-10-13 8443 49020 38 1107755 22.80 22.80 22.45 22.65 0.15 -0.66% 22.45 5 22.70 3 15.20
2015-10-14 8443 22561 21 508543 22.50 22.65 22.45 22.60 0.05 -0.22% 22.40 4 22.60 1 15.17
2015-10-15 8443 32001 23 725272 22.60 22.80 22.60 22.75 0.15 0.66% 22.70 2 22.80 6 15.27
2015-10-16 8443 70002 47 1610398 22.90 23.45 22.80 23.00 0.25 1.1% 22.95 9 23.00 6 15.44
2015-10-19 8443 50001 40 1155525 23.40 23.40 22.90 23.30 0.30 1.3% 23.10 2 23.30 1 15.64
2015-10-20 8443 14000 10 323350 23.25 23.30 23.05 23.25 0.05 -0.21% 23.00 3 23.20 1 15.60
2015-10-21 8443 109000 79 2590650 23.00 24.30 23.00 23.55 0.30 1.29% 23.55 1 23.60 1 15.81
2015-10-22 8443 68003 51 1623972 24.10 24.40 23.55 23.85 0.30 1.27% 23.80 4 24.00 12 16.01
2015-10-23 8443 267000 134 6466500 23.75 24.65 23.75 24.45 0.60 2.52% 24.40 5 24.45 1 16.41
2015-10-26 8443 217002 158 5458550 24.80 25.65 24.50 25.15 0.70 2.86% 25.10 2 25.15 4 16.88
2015-10-27 8443 111002 87 2733800 25.25 25.30 24.10 24.50 0.65 -2.58% 24.45 5 24.50 4 16.44
2015-10-28 8443 64001 54 1545776 24.30 24.35 24.00 24.10 0.40 -1.63% 24.10 1 24.20 3 16.17
2015-10-29 8443 69028 55 1634607 24.00 24.00 23.50 23.60 0.50 -2.07% 23.60 6 23.80 2 15.84
2015-10-30 8443 64001 44 1523075 23.20 24.20 23.20 23.95 0.35 1.48% 23.95 2 24.05 1 16.07
2015-11-02 8443 94000 65 2282550 23.55 24.60 23.55 24.45 0.50 2.09% 24.35 3 24.50 2 16.41
2015-11-03 8443 76001 55 1852324 24.75 24.75 24.05 24.05 0.40 -1.64% 24.05 3 24.40 2 16.14
2015-11-04 8443 56001 40 1373524 24.05 24.80 24.05 24.75 0.70 2.91% 24.55 1 24.75 1 16.61
2015-11-05 8443 23010 20 567093 24.75 24.75 24.45 24.65 0.10 -0.4% 24.55 3 24.65 3 16.54
2015-11-06 8443 25024 24 604779 24.45 24.45 24.10 24.10 0.55 -2.23% 24.05 1 24.10 1 16.17
2015-11-09 8443 15109 17 361516 24.20 24.20 23.75 23.85 0.25 -1.04% 23.85 1 23.90 2 16.01
2015-11-10 8443 44002 36 1045950 23.90 24.00 23.60 23.60 0.25 -1.05% 23.55 2 23.60 11 15.84
2015-11-11 8443 97002 59 2240750 23.70 23.70 22.70 22.70 0.90 -3.81% 22.70 1 23.00 1 15.23
2015-11-12 8443 26159 23 597588 22.80 23.10 22.70 22.85 0.15 0.66% 22.70 4 22.85 1 15.34
2015-11-13 8443 30921 32 695387 22.80 22.80 22.40 22.40 0.45 -1.97% 22.40 1 22.50 2 17.36
2015-11-16 8443 59301 51 1331747 22.25 23.10 21.85 22.75 0.35 1.56% 22.70 1 23.00 4 17.64
2015-11-17 8443 51001 45 1181425 22.70 23.40 22.70 23.20 0.45 1.98% 23.10 3 23.30 1 17.98
2015-11-18 8443 49520 43 1157589 23.65 23.65 23.20 23.45 0.25 1.08% 23.45 1 23.50 3 18.18
2015-11-19 8443 58200 47 1359910 23.60 23.60 23.20 23.45 0.00 0% 23.35 1 23.50 15 18.18
2015-11-20 8443 37005 25 858316 23.40 23.80 22.90 23.80 0.35 1.49% 23.80 1 23.85 2 18.45
2015-11-23 8443 30019 39 702992 24.20 24.20 23.10 23.45 0.35 -1.47% 23.20 2 23.40 4 18.18
2015-11-24 8443 214009 146 4944207 21.75 23.80 21.70 23.45 1.45 0% 23.20 5 23.25 2 17.98
2015-11-25 8443 48003 35 1081875 22.60 22.70 22.45 22.50 0.95 -4.05% 22.45 2 22.85 1 17.44
2015-11-26 8443 190001 119 4183172 22.35 22.50 21.50 22.50 0.00 0% 22.25 1 22.50 5 17.44
2015-11-27 8443 61100 39 1355159 22.45 22.55 21.90 22.05 0.45 -2% 22.05 1 22.15 2 17.09
2015-11-30 8443 49200 35 1066214 22.05 22.05 21.60 21.75 0.30 -1.36% 21.75 10 21.85 2 16.86
2015-12-01 8443 42007 33 924354 21.85 22.15 21.80 22.00 0.25 1.15% 22.00 7 22.10 5 17.05
2015-12-02 8443 44129 26 967106 22.00 22.00 21.80 22.00 0.00 0% 21.85 1 22.00 1 17.05
2015-12-03 8443 20007 20 442154 22.00 22.20 22.00 22.10 0.10 0.45% 22.10 8 22.15 1 17.13
2015-12-04 8443 18010 21 396720 22.00 22.20 22.00 22.00 0.10 -0.45% 22.00 2 22.20 2 17.05
2015-12-07 8443 33012 27 722714 22.20 22.20 21.80 21.90 0.10 -0.45% 21.90 3 22.05 3 16.98
2015-12-08 8443 29007 27 630697 21.75 21.80 21.65 21.70 0.20 -0.91% 21.65 3 21.70 1 16.82
2015-12-09 8443 49004 30 1056984 21.70 21.70 21.50 21.50 0.20 -0.92% 21.45 1 21.70 3 16.67
2015-12-10 8443 21010 22 449710 21.50 21.60 21.25 21.60 0.10 0.47% 21.35 5 21.60 4 16.74
2015-12-11 8443 48013 41 1009574 21.40 21.40 20.95 21.15 0.45 -2.08% 20.95 3 21.15 1 16.40
2015-12-14 8443 14043 46 290214 20.50 20.90 20.50 20.60 0.55 -2.6% 20.60 2 20.65 2 15.97
2015-12-15 8443 20018 37 417078 20.80 21.10 20.65 20.85 0.25 1.21% 20.85 2 21.00 1 16.16
2015-12-16 8443 66006 54 1416576 20.90 22.00 20.90 21.60 0.75 3.6% 21.60 2 21.65 1 16.74
2015-12-17 8443 22209 23 482289 21.70 22.00 21.65 21.75 0.15 0.69% 21.60 1 21.80 1 16.86
2015-12-18 8443 214009 146 4944207 21.75 23.80 21.70 23.20 1.45 6.67% 23.20 5 23.25 2 17.98
2015-12-21 8443 88731 56 2071608 23.20 23.55 23.00 23.35 0.15 0.65% 23.30 2 23.40 5 18.10
2015-12-22 8443 25015 26 574145 23.60 23.60 22.80 22.80 0.55 -2.36% 22.75 3 22.80 2 17.67
2015-12-23 8443 46014 39 1036208 23.00 23.00 22.40 22.50 0.30 -1.32% 22.40 6 22.70 2 17.44
2015-12-24 8443 27004 23 600488 22.45 22.45 22.10 22.45 0.05 -0.22% 22.05 7 22.45 1 17.40
2015-12-25 8443 74015 54 1638585 22.30 22.50 22.00 22.25 0.20 -0.89% 22.10 5 22.25 5 17.25
2015-12-28 8443 36007 37 797354 22.25 22.50 22.00 22.10 0.15 -0.67% 22.05 1 22.10 2 17.13
2015-12-29 8443 30008 31 649970 22.10 22.10 21.50 21.65 0.45 -2.04% 21.65 2 21.85 1 16.78
2015-12-30 8443 117005 78 2512705 21.65 21.85 21.10 21.70 0.05 0.23% 21.70 2 21.80 2 16.82
2015-12-31 8443 33002 29 715394 21.65 21.90 21.55 21.90 0.20 0.92% 21.70 1 22.00 2 16.98