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　　　21.60
0
0%		21.50
-0.1
-0.46%		20.90
-0.6
-2.79%		20.90
0
0%		21.00
0.1
0.48%		 　20.95
-0.05
-0.24%		20.80
-0.15
-0.72%		20.70
-0.1
-0.48%		20.40
-0.3
-1.45%		20.15
-0.25
-1.23%		 　19.95
-0.2
-0.99%		20.60
0.65
3.26%		20.15
-0.45
-2.18%		20.35
0.2
0.99%		20.35
0
0%		 　20.55
0.2
0.98%		20.40
-0.15
-0.73%		20.65
0.25
1.23%		20.55
-0.1
-0.48%		20.60
0.05
0.24%		20.85
0.25
1.21%		 20.65
2 月　21.00
0.15
0.72%		20.85
-0.15
-0.71%		 　　　　　　　　　　20.85
0
0%		21.20
0.35
1.68%		21.00
-0.2
-0.94%		21.10
0.1
0.48%		20.65
-0.45
-2.13%		 　20.60
-0.05
-0.24%		20.85
0.25
1.21%		20.80
-0.05
-0.24%		20.90
0.1
0.48%		20.85
-0.05
-0.24%		 20.95
3 月21.20
0.35
1.68%		21.20
0
0%		21.15
-0.05
-0.24%		21.15
0
0%		 　21.25
0.1
0.47%		21.25
0
0%		21.15
-0.1
-0.47%		21.20
0.05
0.24%		21.00
-0.2
-0.94%		 　21.15
0.15
0.71%		21.10
-0.05
-0.24%		23.20
2.1
9.95%		22.60
-0.6
-2.59%		22.70
0.1
0.44%		 　22.85
0.15
0.66%		22.35
-0.5
-2.19%		22.40
0.05
0.22%		22.85
0.45
2.01%		22.90
0.05
0.22%		 　22.70
-0.2
-0.87%		22.30
-0.4
-1.76%		22.40
0.1
0.45%		22.25
-0.15
-0.67%		21.94
4 月22.25
0
0%		 　　　22.25
0
0%		22.55
0.3
1.35%		21.85
-0.7
-3.1%		 　21.85
0
0%		21.70
-0.15
-0.69%		21.70
0
0%		22.15
0.45
2.07%		22.20
0.05
0.23%		 　22.40
0.2
0.9%		22.30
-0.1
-0.45%		22.20
-0.1
-0.45%		22.20
0
0%		21.90
-0.3
-1.35%		 　21.75
-0.15
-0.68%		21.70
-0.05
-0.23%		21.70
0
0%		21.80
0.1
0.46%		21.80
0
0%		 21.99
5 月　　21.65
-0.15
-0.69%		21.60
-0.05
-0.23%		21.95
0.35
1.62%		21.70
-0.25
-1.14%		 　21.75
0.05
0.23%		21.60
-0.15
-0.69%		21.50
-0.1
-0.46%		21.50
0
0%		21.50
0
0%		 　21.20
-0.3
-1.4%		21.60
0.4
1.89%		21.50
-0.1
-0.46%		21.70
0.2
0.93%		21.80
0.1
0.46%		 　22.00
0.2
0.92%		21.70
-0.3
-1.36%		21.70
0
0%		21.85
0.15
0.69%		21.90
0.05
0.23%		 　21.80
-0.1
-0.46%		21.80
0
0%		21.68
6 月21.90
0.1
0.46%		21.70
-0.2
-0.91%		21.85
0.15
0.69%		21.75
-0.1
-0.46%		 21.55
-0.2
-0.92%		21.55
0
0%		21.55
0
0%		 　　　21.25
-0.3
-1.39%		21.60
0.35
1.65%		21.50
-0.1
-0.46%		21.35
-0.15
-0.7%		21.40
0.05
0.23%		 　21.50
0.1
0.47%		21.40
-0.1
-0.47%		21.40
0
0%		21.40
0
0%		21.10
-0.3
-1.4%		 　21.20
0.1
0.47%		21.30
0.1
0.47%		21.40
0.1
0.47%		21.35
-0.05
-0.23%		 21.47
7 月21.75
0.4
1.87%		 　21.70
-0.05
-0.23%		 21.40
-0.3
-1.38%		21.30
-0.1
-0.47%		 　　21.40
0.1
0.47%		21.60
0.2
0.93%		21.80
0.2
0.93%		21.70
-0.1
-0.46%		22.15
0.45
2.07%		 　22.30
0.15
0.68%		22.45
0.15
0.67%		22.55
0.1
0.45%		20.95
-1.6
-7.1%		20.65
-0.3
-1.43%		 　20.80
0.15
0.73%		21.00
0.2
0.96%		21.00
0
0%		20.90
-0.1
-0.48%		20.80
-0.1
-0.48%		 21.44
8 月20.80
0
0%		20.95
0.15
0.72%		20.90
-0.05
-0.24%		20.80
-0.1
-0.48%		20.75
-0.05
-0.24%		 　20.60
-0.15
-0.72%		20.55
-0.05
-0.24%		20.60
0.05
0.24%		20.40
-0.2
-0.97%		20.50
0.1
0.49%		 　20.25
-0.25
-1.22%		20.15
-0.1
-0.49%		20.25
0.1
0.5%		20.25
0
0%		20.25
0
0%		 　20.20
-0.05
-0.25%		20.05
-0.15
-0.74%		20.10
0.05
0.25%		20.15
0.05
0.25%		20.20
0.05
0.25%		 　20.10
-0.1
-0.5%		20.15
0.05
0.25%		20.20
0.05
0.25%		20.38
9 月20.20
0
0%		20.10
-0.1
-0.5%		 　20.05
-0.05
-0.25%		20.00
-0.05
-0.25%		19.95
-0.05
-0.25%		20.05
0.1
0.5%		20.00
-0.05
-0.25%		20.00
0
0%		 20.00
0
0%		20.00
0
0%		19.95
-0.05
-0.25%		 　　　19.85
-0.1
-0.5%		19.85
0
0%		19.85
0
0%		19.85
0
0%		19.95
0.1
0.5%		 　19.80
-0.15
-0.75%		 　19.80
0
0%		19.70
-0.1
-0.51%		 19.92
10 月　　19.55
-0.15
-0.76%		19.40
-0.15
-0.77%		20.30
0.9
4.64%		19.85
-0.45
-2.22%		19.45
-0.4
-2.02%		 　　19.40
-0.05
-0.26%		19.40
0
0%		19.20
-0.2
-1.03%		19.05
-0.15
-0.78%		 　18.95
-0.1
-0.52%		19.05
0.1
0.53%		19.05
0
0%		19.20
0.15
0.79%		19.10
-0.1
-0.52%		 　19.15
0.05
0.26%		19.00
-0.15
-0.78%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		19.00
0.1
0.53%		 18.95
-0.05
-0.26%		19.21
11 月19.00
0.05
0.26%		18.90
-0.1
-0.53%		18.75
-0.15
-0.79%		18.50
-0.25
-1.33%		 　18.50
0
0%		18.70
0.2
1.08%		18.35
-0.35
-1.87%		18.50
0.15
0.82%		18.50
0
0%		 　18.40
-0.1
-0.54%		18.45
0.05
0.27%		18.45
0
0%		18.30
-0.15
-0.81%		18.25
-0.05
-0.27%		 　18.15
-0.1
-0.55%		18.15
0
0%		18.10
-0.05
-0.28%		18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		 　18.05
0.05
0.28%		18.05
0
0%		18.05
0
0%		 18.35
12 月18.25
0.2
1.11%		18.10
-0.15
-0.82%		 　18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		17.95
-0.05
-0.28%		18.25
0.3
1.67%		18.15
-0.1
-0.55%		 　18.00
-0.15
-0.83%		18.00
0
0%		18.00
0
0%		18.00
0
0%		18.00
0
0%		 　18.00
0
0%		17.95
-0.05
-0.28%		17.80
-0.15
-0.84%		17.85
0.05
0.28%		17.90
0.05
0.28%		 　17.90
0
0%		17.75
-0.15
-0.84%		17.70
-0.05
-0.28%		17.70
0
0%		17.65
-0.05
-0.28%		　17.96

說明:最高漲幅:9.95%最低跌幅:-7.1% 最高價:23.20最低價:17.65平均價:20.48,灰色底表示週末,漲101天(19.55)元,跌143天(-23.1)元,平盤59天
10%=1,5%=1,3%=1,2%=16,1%=39,0%=102,-0%=1,-1%=3,-2%=7,-3%=61,-4%=71,

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
2016-01-04 8443 33020 47 708472 21.75 21.75 21.15 21.60 0.30 0% 21.55 1 21.65 1 16.74
2016-01-05 8443 6006 9 129226 21.60 21.60 21.50 21.50 0.10 -0.46% 21.30 1 21.50 1 16.67
2016-01-06 8443 30004 23 638134 21.70 21.70 20.90 20.90 0.60 -2.79% 20.90 2 21.30 1 16.20
2016-01-07 8443 40004 33 833434 20.90 21.10 20.60 20.90 0.00 0% 20.65 1 20.90 2 16.20
2016-01-08 8443 17001 12 353722 20.50 21.00 20.50 21.00 0.10 0.48% 20.95 1 21.00 2 16.28
2016-01-11 8443 20013 28 416273 20.50 21.10 20.50 20.95 0.05 -0.24% 20.70 3 20.95 1 16.24
2016-01-12 8443 15218 25 316578 21.25 21.25 20.55 20.80 0.15 -0.72% 20.80 1 20.85 3 16.12
2016-01-13 8443 22006 18 452223 20.55 20.75 20.50 20.70 0.10 -0.48% 20.50 3 20.70 1 16.05
2016-01-14 8443 52009 37 1058133 20.70 20.70 20.10 20.40 0.30 -1.45% 20.40 2 20.45 10 15.81
2016-01-15 8443 74000 47 1480650 20.30 20.30 19.50 20.15 0.25 -1.23% 20.15 2 20.25 2 15.62
2016-01-18 8443 48000 27 950450 20.10 20.35 19.50 19.95 0.20 -0.99% 19.95 2 20.30 1 15.47
2016-01-19 8443 25019 37 509131 20.10 20.60 20.10 20.60 0.65 3.26% 20.35 5 20.60 2 15.97
2016-01-20 8443 12000 10 242650 20.25 20.25 20.15 20.15 0.45 -2.18% 20.15 5 20.50 3 15.62
2016-01-21 8443 20000 12 401700 20.15 20.35 20.00 20.35 0.20 0.99% 20.10 8 20.35 2 15.78
2016-01-22 8443 13006 15 263582 20.20 20.35 20.10 20.35 0.00 0% 20.10 7 20.35 3 15.78
2016-01-25 8443 8000 5 163650 20.55 20.55 20.40 20.55 0.20 0.98% 20.35 11 20.55 2 15.93
2016-01-26 8443 6000 6 122500 20.45 20.45 20.40 20.40 0.15 -0.73% 20.55 1 20.70 5 15.81
2016-01-27 8443 15000 13 309750 20.60 20.75 20.45 20.65 0.25 1.23% 20.60 3 20.70 10 16.01
2016-01-28 8443 30200 30 619176 20.80 20.80 20.30 20.55 0.10 -0.48% 20.35 1 20.55 4 15.93
2016-01-29 8443 42000 18 865950 20.60 20.70 20.55 20.60 0.05 0.24% 20.60 1 20.70 7 15.97
2016-01-30 8443 31000 23 645600 21.00 21.00 20.80 20.85 0.25 1.21% 20.80 3 20.90 10 16.16
2016-02-02 8443 51000 31 1068350 20.90 21.00 20.90 21.00 0.05 0.72% 21.00 6 21.05 5 16.28
2016-02-03 8443 26000 10 543950 21.00 21.00 20.85 20.85 0.15 -0.71% 20.85 6 20.90 3 16.16
2016-02-15 8443 26000 15 540650 20.50 21.00 20.50 20.85 0.00 0% 20.80 5 20.85 3 16.16
2016-02-16 8443 25000 21 522050 20.80 21.20 20.70 21.20 0.35 1.68% 21.00 3 21.20 1 16.43
2016-02-17 8443 44173 54 927973 21.20 21.20 20.90 21.00 0.20 -0.94% 20.95 4 21.00 2 16.28
2016-02-18 8443 23000 21 485200 21.30 21.30 20.95 21.10 0.10 0.48% 20.95 2 21.10 1 16.36
2016-02-19 8443 20000 18 415600 21.00 21.00 20.50 20.65 0.45 -2.13% 20.65 1 20.90 8 16.01
2016-02-22 8443 17153 155 354475 20.65 20.70 20.60 20.60 0.05 -0.24% 20.60 2 20.90 2 15.97
2016-02-23 8443 28153 31 584505 20.75 20.85 20.65 20.85 0.25 1.21% 20.70 5 20.85 2 16.16
2016-02-24 8443 13100 35 271464 20.90 20.90 20.60 20.80 0.05 -0.24% 20.80 1 20.85 2 16.12
2016-02-25 8443 17014 24 354608 20.80 20.90 20.70 20.90 0.10 0.48% 20.80 6 20.90 1 16.20
2016-02-26 8443 42020 36 875840 20.90 20.95 20.80 20.85 0.05 -0.24% 20.90 3 21.00 2 16.16
2016-03-01 8443 34000 22 715850 21.40 21.40 20.90 21.20 0.35 1.68% 21.00 9 21.25 3 16.43
2016-03-02 8443 46058 60 980622 21.00 21.50 21.00 21.20 0.00 0% 21.15 1 21.40 1 16.43
2016-03-03 8443 25010 28 528860 21.30 21.30 20.95 21.15 0.05 -0.24% 21.10 1 21.20 1 16.40
2016-03-04 8443 23000 19 486350 21.30 21.30 21.05 21.15 0.00 0% 21.10 2 21.25 1 16.40
2016-03-07 8443 35008 29 739084 21.20 21.25 21.05 21.25 0.10 0.47% 21.20 7 21.25 1 16.47
2016-03-08 8443 74010 60 1577730 21.30 21.60 21.15 21.25 0.00 0% 21.20 1 21.30 2 16.47
2016-03-09 8443 50000 36 1055800 21.30 21.30 21.00 21.15 0.10 -0.47% 21.10 2 21.15 2 16.40
2016-03-10 8443 81000 53 1715450 21.45 21.45 21.00 21.20 0.05 0.24% 21.15 4 21.20 1 16.43
2016-03-11 8443 67064 97 1411658 21.25 21.25 21.00 21.00 0.20 -0.94% 21.00 7 21.20 1 16.28
2016-03-14 8443 52001 37 1100673 21.00 21.30 21.00 21.15 0.15 0.71% 21.15 7 21.25 6 16.40
2016-03-15 8443 100000 48 2116050 21.20 21.25 21.05 21.10 0.05 -0.24% 21.05 4 21.15 1 16.36
2016-03-16 8443 1106935 541 25597899 21.10 23.20 21.10 23.20 2.10 9.95% 23.20 1 0.00 0 17.98
2016-03-17 8443 744597 463 17046277 23.60 23.65 22.20 22.60 0.60 -2.59% 22.45 1 22.60 8 17.52
2016-03-18 8443 132340 109 3013502 22.60 23.15 22.55 22.70 0.10 0.44% 22.70 8 22.75 1 17.60
2016-03-21 8443 147129 119 3371144 22.80 23.20 22.50 22.85 0.15 0.66% 22.85 2 22.90 2 17.71
2016-03-22 8443 117595 103 2637235 22.80 22.80 22.25 22.35 0.50 -2.19% 22.35 4 22.50 3 17.33
2016-03-23 8443 59109 55 1322181 22.55 22.60 22.30 22.40 0.05 0.22% 22.40 1 22.45 1 17.36
2016-03-24 8443 119113 100 2710376 22.40 22.85 22.40 22.85 0.45 2.01% 22.60 10 22.85 3 17.71
2016-03-25 8443 53070 75 1210473 22.85 23.00 22.60 22.90 0.05 0.22% 22.65 2 22.90 3 17.75
2016-03-28 8443 53020 56 1209030 22.90 22.95 22.70 22.70 0.20 -0.87% 22.70 2 22.90 5 17.60
2016-03-29 8443 68015 62 1525760 22.60 22.60 22.25 22.30 0.40 -1.76% 22.30 2 22.45 4 17.29
2016-03-30 8443 53150 49 1195234 22.30 22.80 22.30 22.40 0.10 0.45% 22.40 2 22.55 1 17.36
2016-03-31 8443 42008 38 936092 22.10 22.40 22.10 22.25 0.15 -0.67% 22.20 5 22.50 4 16.01
2016-04-01 8443 33015 42 735295 22.30 22.45 22.10 22.25 0.00 0% 22.25 1 22.40 2 16.01
2016-04-06 8443 24019 33 536541 22.60 22.60 22.20 22.25 0.00 0% 22.25 3 22.35 1 16.01
2016-04-07 8443 47009 32 1052459 22.45 22.55 22.25 22.55 0.30 1.35% 22.45 3 22.60 3 16.22
2016-04-08 8443 133016 86 2943403 22.20 22.70 21.80 21.85 0.70 -3.1% 21.85 2 21.90 9 15.72
2016-04-11 8443 43733 58 949362 21.85 21.85 21.45 21.85 0.00 0% 21.55 4 21.85 6 15.72
2016-04-12 8443 58013 51 1251049 21.80 21.80 21.45 21.70 0.15 -0.69% 21.50 1 21.70 4 15.61
2016-04-13 8443 18041 55 390243 21.55 21.80 21.40 21.70 0.00 0% 21.70 4 21.80 1 15.61
2016-04-14 8443 75001 53 1657923 21.80 22.45 21.80 22.15 0.45 2.07% 22.10 1 22.15 4 15.94
2016-04-15 8443 22200 22 489800 22.15 22.20 21.95 22.20 0.05 0.23% 22.15 1 22.20 3 15.97
2016-04-18 8443 69010 62 1540370 22.65 22.70 22.20 22.40 0.20 0.9% 22.15 6 22.40 1 16.12
2016-04-19 8443 34000 24 754900 22.60 22.60 22.05 22.30 0.10 -0.45% 22.15 2 22.30 2 16.04
2016-04-20 8443 55200 30 1223619 22.30 22.30 22.00 22.20 0.10 -0.45% 22.05 6 22.15 1 15.97
2016-04-21 8443 71123 42 1563756 22.00 22.30 21.80 22.20 0.00 0% 22.00 1 22.15 1 15.97
2016-04-22 8443 118010 64 2584220 22.00 22.30 21.80 21.90 0.30 -1.35% 21.85 30 22.00 1 15.76
2016-04-25 8443 73003 42 1586213 21.90 21.90 21.50 21.75 0.15 -0.68% 21.55 13 21.80 4 15.65
2016-04-26 8443 40003 37 866013 21.80 21.80 21.55 21.70 0.05 -0.23% 21.60 7 21.70 4 15.61
2016-04-27 8443 35002 30 760992 21.70 21.90 21.70 21.70 0.00 0% 21.70 4 21.85 2 15.61
2016-04-28 8443 58000 42 1261050 21.90 21.90 21.60 21.80 0.10 0.46% 21.80 3 21.85 1 15.68
2016-04-29 8443 28265 18 612827 21.80 21.80 21.60 21.80 0.00 0% 21.70 7 21.80 2 15.68
2016-05-03 8443 20102 22 436476 21.80 21.80 21.65 21.65 0.15 -0.69% 21.60 143 21.80 1 15.58
2016-05-04 8443 15095 15 325821 21.20 21.70 21.20 21.60 0.05 -0.23% 21.60 138 21.65 1 15.54
2016-05-05 8443 17217 13 375313 21.60 22.00 21.60 21.95 0.35 1.62% 21.60 136 21.90 4 15.79
2016-05-06 8443 76001 14 1643121 21.85 21.85 21.60 21.70 0.25 -1.14% 21.65 4 21.80 1 15.61
2016-05-09 8443 3000 3 65750 22.00 22.00 21.75 21.75 0.05 0.23% 21.70 1 21.85 1 15.65
2016-05-10 8443 9000 9 195350 21.75 21.75 21.60 21.60 0.15 -0.69% 21.60 3 21.75 1 15.54
2016-05-11 8443 42000 30 900950 21.80 21.80 21.10 21.50 0.10 -0.46% 21.45 1 21.50 2 15.47
2016-05-12 8443 112000 52 2391700 21.30 21.60 21.00 21.50 0.00 0% 21.50 389 21.55 1 15.47
2016-05-13 8443 76411 25 1643786 21.50 21.55 21.50 21.50 0.00 0% 21.50 335 21.60 12 15.47
2016-05-16 8443 343010 11 7373362 21.50 21.55 21.10 21.20 0.30 -1.4% 21.20 2 21.50 10 15.82
2016-05-17 8443 5001 5 107421 21.30 21.60 21.30 21.60 0.40 1.89% 21.40 2 21.65 2 16.12
2016-05-18 8443 30000 10 640050 21.30 21.50 21.30 21.50 0.10 -0.46% 21.35 5 21.50 1 16.04
2016-05-19 8443 8000 8 172700 21.55 21.70 21.50 21.70 0.20 0.93% 21.45 3 21.70 2 16.19
2016-05-20 8443 31000 27 671950 21.60 21.80 21.50 21.80 0.10 0.46% 21.50 1 21.80 1 16.27
2016-05-23 8443 65000 45 1437300 21.65 22.50 21.65 22.00 0.20 0.92% 21.95 5 22.10 15 16.42
2016-05-24 8443 28122 18 614884 22.05 22.05 21.70 21.70 0.30 -1.36% 21.65 6 21.90 10 16.19
2016-05-25 8443 11000 9 239900 21.90 21.90 21.70 21.70 0.00 0% 21.70 3 21.95 10 16.19
2016-05-26 8443 5000 4 109000 21.80 21.85 21.75 21.85 0.15 0.69% 21.75 3 21.80 10 16.31
2016-05-27 8443 29000 18 635350 21.90 21.95 21.90 21.90 0.05 0.23% 21.85 2 21.90 7 16.34
2016-05-30 8443 79001 41 1713023 21.95 21.95 21.30 21.80 0.10 -0.46% 21.80 3 21.85 6 16.27
2016-05-31 8443 12001 11 261423 21.95 21.95 21.65 21.80 0.00 0% 21.65 2 21.80 1 16.27
2016-06-01 8443 32866 21 719528 21.85 21.95 21.85 21.90 0.10 0.46% 21.90 5 21.95 2 16.34
2016-06-02 8443 11560 11 251282 21.80 21.80 21.65 21.70 0.20 -0.91% 21.70 3 21.80 3 16.19
2016-06-03 8443 6073 6 131926 21.70 21.85 21.70 21.85 0.15 0.69% 21.80 1 21.85 2 16.31
2016-06-04 8443 24200 20 529230 21.95 21.95 21.75 21.75 0.10 -0.46% 21.70 2 21.85 2 16.23
2016-06-06 8443 13000 10 281500 21.70 21.70 21.55 21.55 0.20 -0.92% 21.50 4 21.70 5 16.08
2016-06-07 8443 22087 19 474924 21.50 21.55 21.45 21.55 0.00 0% 21.50 1 21.55 4 16.08
2016-06-08 8443 11000 10 237150 21.55 21.60 21.55 21.55 0.00 0% 21.50 3 21.55 1 16.08
2016-06-13 8443 9002 8 191292 21.25 21.25 21.25 21.25 0.30 -1.39% 21.25 3 21.40 9 15.86
2016-06-14 8443 13001 13 278871 21.40 21.60 21.35 21.60 0.35 1.65% 21.45 2 21.60 1 16.12
2016-06-15 8443 30001 17 645721 21.70 21.70 21.50 21.50 0.10 -0.46% 21.50 24 21.75 3 16.04
2016-06-16 8443 34429 17 736009 21.50 21.50 21.25 21.35 0.15 -0.7% 21.25 9 21.40 8 15.93
2016-06-17 8443 24000 9 512500 21.30 21.50 21.30 21.40 0.05 0.23% 21.35 3 21.40 1 15.97
2016-06-20 8443 22861 15 491389 21.55 21.55 21.40 21.50 0.10 0.47% 21.45 4 21.50 1 16.04
2016-06-21 8443 47000 27 1002700 21.50 21.55 21.10 21.40 0.10 -0.47% 21.35 1 21.45 1 15.97
2016-06-22 8443 43000 28 915550 21.10 21.40 21.10 21.40 0.00 0% 21.30 1 21.35 1 15.97
2016-06-23 8443 43000 24 913750 21.20 21.40 21.15 21.40 0.00 0% 21.35 1 21.45 12 15.97
2016-06-24 8443 69300 49 1463990 21.20 21.45 20.95 21.10 0.30 -1.4% 21.05 2 21.10 5 15.75
2016-06-27 8443 25001 23 528521 21.10 21.25 21.10 21.20 0.10 0.47% 21.10 5 21.20 1 15.82
2016-06-28 8443 13000 8 276200 21.25 21.30 21.15 21.30 0.10 0.47% 21.30 20 21.40 4 15.90
2016-06-29 8443 32000 18 683100 21.35 21.45 21.30 21.40 0.10 0.47% 21.30 3 21.40 5 15.97
2016-06-30 8443 20105 18 429140 21.30 21.40 21.30 21.35 0.05 -0.23% 21.35 3 21.45 2 15.93
2016-07-01 8443 49604 42 1073696 21.30 22.00 21.30 21.75 0.40 1.87% 21.75 2 21.85 1 16.23
2016-07-04 8443 11001 10 239071 21.80 21.80 21.65 21.70 0.05 -0.23% 21.65 4 21.70 8 16.19
2016-07-06 8443 5000 5 107150 21.45 21.45 21.40 21.40 0.20 -1.38% 21.40 2 21.45 7 15.97
2016-07-07 8443 29001 20 618821 21.60 21.60 21.30 21.30 0.10 -0.47% 21.30 6 21.55 2 15.90
2016-07-11 8443 38000 26 813850 21.45 21.60 21.30 21.40 0.10 0.47% 21.35 4 21.55 1 15.97
2016-07-12 8443 8154 7 175276 21.40 21.60 21.40 21.60 0.20 0.93% 21.45 6 21.65 2 16.12
2016-07-13 8443 46000 28 996700 21.60 21.80 21.55 21.80 0.20 0.93% 21.70 2 21.80 1 16.27
2016-07-14 8443 54000 30 1178450 21.80 21.90 21.70 21.70 0.10 -0.46% 21.70 7 21.80 5 16.19
2016-07-15 8443 95000 57 2091500 21.75 22.20 21.75 22.15 0.45 2.07% 22.00 6 22.15 1 16.53
2016-07-18 8443 153000 78 3406100 22.40 22.40 22.00 22.30 0.15 0.68% 22.30 1 22.35 1 16.64
2016-07-19 8443 139380 86 3131256 22.30 22.80 22.20 22.45 0.15 0.67% 22.45 3 22.50 10 16.75
2016-07-20 8443 240200 125 5365870 22.45 22.55 22.20 22.55 0.10 0.45% 22.50 13 22.55 2 16.83
2016-07-21 8443 102526 79 2158050 21.15 21.20 20.85 20.95 0.00 -7.1% 20.95 4 21.00 1 15.63
2016-07-22 8443 109000 55 2259050 20.95 21.10 20.60 20.65 0.30 -1.43% 20.65 14 20.75 1 15.41
2016-07-25 8443 36011 32 745796 20.80 20.80 20.55 20.80 0.15 0.73% 20.65 3 20.85 1 15.52
2016-07-26 8443 72074 39 1518665 20.55 21.25 20.55 21.00 0.20 0.96% 21.00 4 21.15 2 15.67
2016-07-27 8443 37000 27 785500 21.50 21.50 21.00 21.00 0.00 0% 21.00 3 21.05 1 15.67
2016-07-28 8443 11001 10 230272 21.20 21.20 20.85 20.90 0.10 -0.48% 20.85 4 20.90 6 15.60
2016-07-29 8443 19001 12 397072 20.90 21.00 20.80 20.80 0.10 -0.48% 20.80 4 20.95 2 15.52
2016-08-01 8443 26000 14 541050 20.80 20.90 20.80 20.80 0.00 0% 20.75 2 20.85 9 15.52
2016-08-02 8443 40002 25 856244 20.90 21.75 20.90 20.95 0.15 0.72% 20.95 1 21.20 8 15.63
2016-08-03 8443 14000 12 292300 20.80 21.05 20.80 20.90 0.05 -0.24% 20.90 1 21.00 1 15.60
2016-08-04 8443 17002 14 354144 20.80 21.05 20.80 20.80 0.10 -0.48% 20.80 1 20.95 1 15.52
2016-08-05 8443 13001 12 270222 20.80 20.80 20.75 20.75 0.05 -0.24% 20.75 2 20.95 3 15.49
2016-08-08 8443 80001 36 1652922 20.80 20.90 20.55 20.60 0.15 -0.72% 20.60 9 20.75 4 15.37
2016-08-09 8443 15100 13 310900 20.55 20.70 20.55 20.55 0.05 -0.24% 20.55 9 20.70 1 15.34
2016-08-10 8443 34000 17 699000 20.55 20.70 20.50 20.60 0.05 0.24% 20.55 8 20.75 2 15.37
2016-08-11 8443 47003 31 964316 20.70 20.70 20.40 20.40 0.20 -0.97% 20.40 2 20.65 11 15.22
2016-08-12 8443 13062 16 268712 20.35 20.75 20.35 20.50 0.10 0.49% 20.50 2 20.60 1 18.30
2016-08-15 8443 36410 36 737181 20.50 20.50 20.15 20.25 0.25 -1.22% 20.25 1 20.45 2 18.08
2016-08-16 8443 62000 39 1244600 20.20 20.20 20.00 20.15 0.10 -0.49% 20.05 1 20.15 8 17.99
2016-08-17 8443 60533 55 1219029 20.00 20.25 20.00 20.25 0.10 0.5% 20.15 4 20.25 11 18.08
2016-08-18 8443 30000 24 606300 20.25 20.30 20.10 20.25 0.00 0% 20.20 4 20.30 5 18.08
2016-08-19 8443 40500 41 819450 20.30 20.35 20.10 20.25 0.00 0% 20.10 6 20.20 1 18.08
2016-08-22 8443 35507 39 714564 20.25 20.25 20.00 20.20 0.05 -0.25% 20.00 9 20.20 7 18.04
2016-08-23 8443 23002 20 462390 20.25 20.25 20.05 20.05 0.15 -0.74% 20.10 5 20.15 2 17.90
2016-08-24 8443 58155 25 1172765 20.20 20.25 20.10 20.10 0.05 0.25% 20.05 9 20.10 3 17.95
2016-08-25 8443 68014 33 1364533 20.10 20.15 20.00 20.15 0.05 0.25% 20.05 4 20.15 4 17.99
2016-08-26 8443 34717 30 695540 20.10 20.20 20.00 20.20 0.05 0.25% 20.00 2 20.20 12 18.04
2016-08-29 8443 25069 33 503970 20.10 20.30 20.05 20.10 0.10 -0.5% 20.10 1 20.30 7 17.95
2016-08-30 8443 51016 38 1020720 20.10 20.15 20.00 20.15 0.05 0.25% 20.05 2 20.15 4 17.99
2016-08-31 8443 15004 19 300930 19.95 20.20 19.95 20.20 0.05 0.25% 20.05 2 20.20 19 18.04
2016-09-01 8443 6200 7 125100 20.20 20.20 20.10 20.20 0.00 0% 20.05 2 20.20 9 18.04
2016-09-02 8443 26000 23 519300 20.00 20.15 19.85 20.10 0.10 -0.5% 19.95 4 20.00 6 17.95
2016-09-05 8443 26000 18 520150 19.90 20.15 19.80 20.05 0.05 -0.25% 19.95 2 20.00 3 17.90
2016-09-06 8443 80054 49 1591432 19.80 20.10 19.75 20.00 0.05 -0.25% 20.00 1 20.05 1 17.86
2016-09-07 8443 51000 30 1017900 20.00 20.10 19.85 19.95 0.05 -0.25% 19.90 1 20.00 2 17.81
2016-09-08 8443 44000 9 879200 19.95 20.05 19.95 20.05 0.10 0.5% 19.95 11 20.05 12 17.90
2016-09-09 8443 68021 31 1354068 19.90 20.00 19.80 20.00 0.05 -0.25% 19.95 1 20.00 9 17.86
2016-09-10 8443 99467 39 1982446 19.90 20.05 19.80 20.00 0.00 0% 19.85 2 20.05 1 17.86
2016-09-12 8443 19100 11 380835 19.95 20.00 19.90 20.00 0.00 0% 19.90 5 20.00 11 17.86
2016-09-13 8443 6300 6 125600 19.90 20.00 19.90 20.00 0.00 0% 19.80 2 20.00 15 17.86
2016-09-14 8443 22000 18 434900 19.75 19.95 19.65 19.95 0.05 -0.25% 19.65 5 19.95 5 17.81
2016-09-19 8443 39103 30 772960 19.75 19.85 19.65 19.85 0.10 -0.5% 19.75 3 19.90 3 17.72
2016-09-20 8443 19150 15 378285 19.90 19.90 19.65 19.85 0.00 0% 19.65 3 19.90 18 17.72
2016-09-21 8443 32613 25 644467 19.70 19.90 19.65 19.85 0.00 0% 19.75 1 19.85 13 17.72
2016-09-22 8443 28879 15 572365 19.85 19.85 19.70 19.85 0.00 0% 19.85 1 19.90 7 17.72
2016-09-23 8443 33000 19 657650 19.80 20.00 19.80 19.95 0.10 0.5% 19.80 3 20.00 19 17.81
2016-09-26 8443 43999 22 871079 19.90 19.90 19.70 19.80 0.15 -0.75% 19.70 5 19.80 5 17.68
2016-09-29 8443 26001 13 514919 19.80 19.85 19.75 19.80 0.00 0% 19.75 8 19.85 3 17.68
2016-09-30 8443 35000 15 689650 19.65 19.75 19.65 19.70 0.10 -0.51% 19.70 2 19.75 5 17.59
2016-10-03 8443 68082 34 1329465 19.55 19.70 19.50 19.55 0.15 -0.76% 19.55 3 19.60 4 17.46
2016-10-04 8443 205003 91 3959557 19.45 19.50 19.20 19.40 0.15 -0.77% 19.30 1 19.40 9 17.32
2016-10-05 8443 1522228 593 32211742 19.50 21.30 19.50 20.30 0.90 4.64% 20.30 17 20.40 1 18.13
2016-10-06 8443 459292 247 9211351 20.30 20.50 19.80 19.85 0.45 -2.22% 19.85 5 19.95 3 17.72
2016-10-07 8443 286003 149 5600858 19.90 19.95 19.40 19.45 0.40 -2.02% 19.45 11 19.55 1 17.37
2016-10-11 8443 149001 77 2877419 19.45 19.45 19.10 19.40 0.05 -0.26% 19.25 1 19.45 6 17.32
2016-10-12 8443 52000 33 1002700 19.40 19.45 19.10 19.40 0.00 0% 19.30 1 19.40 2 17.32
2016-10-13 8443 32102 16 617773 19.40 19.40 19.20 19.20 0.20 -1.03% 19.25 1 19.30 6 17.14
2016-10-14 8443 100077 53 1908666 19.20 19.20 19.00 19.05 0.15 -0.78% 19.05 1 19.10 10 17.01
2016-10-17 8443 43008 33 815302 18.85 19.10 18.85 18.95 0.10 -0.52% 18.95 10 19.05 4 16.92
2016-10-18 8443 29300 17 557065 19.10 19.10 18.95 19.05 0.10 0.53% 19.00 14 19.10 5 17.01
2016-10-19 8443 67001 27 1277469 19.05 19.20 19.00 19.05 0.00 0% 19.05 2 19.20 8 17.01
2016-10-20 8443 128345 55 2438072 19.05 19.20 18.85 19.20 0.15 0.79% 19.00 15 19.20 4 17.14
2016-10-21 8443 31156 16 592414 19.15 19.15 19.00 19.10 0.10 -0.52% 19.10 3 19.15 6 17.05
2016-10-24 8443 14001 10 268719 19.20 19.20 19.15 19.15 0.05 0.26% 19.05 3 19.15 2 17.10
2016-10-25 8443 20002 17 380388 19.05 19.10 19.00 19.00 0.15 -0.78% 18.95 6 19.00 1 16.96
2016-10-26 8443 33001 19 625418 19.00 19.00 18.90 18.95 0.05 -0.26% 18.95 2 19.00 11 16.92
2016-10-27 8443 43011 26 813707 18.95 19.00 18.90 18.90 0.05 -0.26% 18.90 3 19.00 5 16.88
2016-10-28 8443 30002 24 570238 19.00 19.20 18.95 19.00 0.10 0.53% 18.95 5 19.00 20 16.96
2016-10-31 8443 5001 4 94719 18.90 18.95 18.90 18.95 0.05 -0.26% 18.95 4 19.05 1 16.92
2016-11-01 8443 32001 17 602969 18.95 19.00 18.75 19.00 0.05 0.26% 18.80 4 19.00 2 16.96
2016-11-02 8443 31000 20 586950 19.00 19.05 18.85 18.90 0.10 -0.53% 18.85 15 18.95 6 16.88
2016-11-03 8443 39000 16 733150 18.80 18.85 18.75 18.75 0.15 -0.79% 18.75 18 18.90 5 16.74
2016-11-04 8443 61100 36 1133749 18.75 18.75 18.45 18.50 0.25 -1.33% 18.45 8 18.60 1 16.52
2016-11-07 8443 21586 20 401072 18.60 18.65 18.50 18.50 0.00 0% 18.50 14 18.70 2 16.52
2016-11-08 8443 16002 15 297186 18.55 18.70 18.55 18.70 0.20 1.08% 18.55 2 18.70 6 16.70
2016-11-09 8443 102100 69 1881419 18.60 18.65 18.30 18.35 0.35 -1.87% 18.30 5 18.35 2 16.38
2016-11-10 8443 40010 29 739189 18.50 18.55 18.35 18.50 0.15 0.82% 18.40 2 18.50 1 16.52
2016-11-11 8443 33001 23 609019 18.50 18.50 18.35 18.50 0.00 0% 18.45 1 18.50 8 16.52
2016-11-14 8443 16001 12 294619 18.60 18.60 18.35 18.40 0.10 -0.54% 18.35 7 18.50 1 26.67
2016-11-15 8443 112001 78 2033618 18.25 18.50 17.80 18.45 0.05 0.27% 18.20 1 18.45 1 26.74
2016-11-16 8443 25102 22 461731 18.40 18.60 18.25 18.45 0.00 0% 18.30 1 18.45 1 26.74
2016-11-17 8443 23000 21 420550 18.45 18.45 18.20 18.30 0.15 -0.81% 18.15 3 18.30 4 26.52
2016-11-18 8443 21002 20 382136 18.25 18.25 18.10 18.25 0.05 -0.27% 18.20 3 18.30 14 26.45
2016-11-21 8443 44215 37 800151 18.25 18.25 18.05 18.15 0.10 -0.55% 18.10 5 18.15 1 26.30
2016-11-22 8443 124013 64 2236835 18.10 18.15 18.00 18.15 0.00 0% 18.10 3 18.15 6 26.30
2016-11-23 8443 46597 29 840283 18.05 18.10 18.00 18.10 0.05 -0.28% 18.05 1 18.10 5 26.23
2016-11-24 8443 34015 26 613870 18.05 18.10 18.00 18.05 0.05 -0.28% 18.05 1 18.10 4 26.16
2016-11-25 8443 67000 38 1207250 18.05 18.10 18.00 18.00 0.05 -0.28% 18.00 11 18.10 15 26.09
2016-11-28 8443 45027 32 811981 18.00 18.10 18.00 18.05 0.05 0.28% 18.00 1 18.05 1 26.16
2016-11-29 8443 61000 24 1097800 18.00 18.10 17.90 18.05 0.00 0% 18.00 1 18.05 1 26.16
2016-11-30 8443 16017 12 289509 18.05 18.20 18.05 18.05 0.00 0% 18.05 3 18.10 12 26.16
2016-12-01 8443 48000 30 873850 18.10 18.30 18.10 18.25 0.20 1.11% 18.25 2 18.30 12 26.45
2016-12-02 8443 1510161 38 25019810 18.25 18.40 18.05 18.10 0.15 -0.82% 18.10 1 18.25 2 26.23
2016-12-05 8443 47003 27 848654 18.10 18.10 18.00 18.05 0.05 -0.28% 18.00 4 18.05 1 26.16
2016-12-06 8443 23001 20 414017 18.00 18.10 17.95 18.00 0.05 -0.28% 17.95 8 18.00 5 26.09
2016-12-07 8443 2946258 23 48679607 18.00 18.10 17.95 17.95 0.05 -0.28% 17.90 4 18.00 2 26.01
2016-12-08 8443 57000 41 1038700 17.95 18.40 17.95 18.25 0.30 1.67% 18.15 5 18.25 8 26.45
2016-12-09 8443 14000 12 254450 18.25 18.25 18.15 18.15 0.10 -0.55% 18.10 6 18.20 1 26.30
2016-12-12 8443 10003 11 180354 18.00 18.10 18.00 18.00 0.15 -0.83% 18.00 3 18.15 4 26.09
2016-12-13 8443 27000 21 488500 18.20 18.25 17.95 18.00 0.00 0% 18.00 1 18.10 5 26.09
2016-12-14 8443 36000 18 650100 18.25 18.25 18.00 18.00 0.00 0% 18.00 1 18.10 1 26.09
2016-12-15 8443 38306 21 688858 18.00 18.00 17.90 18.00 0.00 0% 17.90 4 18.00 1 26.09
2016-12-16 8443 12389 11 222923 18.10 18.10 17.95 18.00 0.00 0% 17.95 5 18.05 2 26.09
2016-12-19 8443 2001 3 36018 18.00 18.00 18.00 18.00 0.00 0% 17.90 1 18.00 4 26.09
2016-12-20 8443 17000 15 304050 17.85 18.00 17.80 17.95 0.05 -0.28% 17.85 10 17.95 4 26.01
2016-12-21 8443 10001 9 178717 17.95 18.00 17.80 17.80 0.15 -0.84% 17.80 10 17.95 2 25.80
2016-12-22 8443 20168 19 360039 17.85 18.00 17.80 17.85 0.05 0.28% 17.85 5 17.95 1 25.87
2016-12-23 8443 9027 10 161379 17.85 17.95 17.85 17.90 0.05 0.28% 17.85 1 17.90 1 25.94
2016-12-26 8443 1002 3 17934 17.90 17.90 17.90 17.90 0.00 0% 17.90 1 17.95 5 25.94
2016-12-27 8443 83100 47 1469359 17.90 17.90 17.50 17.75 0.15 -0.84% 17.70 1 17.75 2 25.72
2016-12-28 8443 14400 14 254880 17.70 17.70 17.70 17.70 0.05 -0.28% 17.70 2 17.80 1 25.65
2016-12-29 8443 13168 13 232706 17.70 17.70 17.65 17.70 0.00 0% 17.65 17 17.80 2 25.65
2016-12-30 8443 41003 30 721703 17.65 17.65 17.55 17.65 0.05 -0.28% 17.65 3 17.80 2 25.58