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　　17.55
0
0%		17.65
0.1
0.57%		17.70
0.05
0.28%		17.70
0
0%		 　17.70
0
0%		17.85
0.15
0.85%		17.70
-0.15
-0.84%		17.70
0
0%		17.70
0
0%		 　17.60
-0.1
-0.56%		17.70
0.1
0.57%		17.80
0.1
0.56%		17.80
0
0%		17.80
0
0%		 　17.70
-0.1
-0.56%		17.70
0
0%		 17.81
2 月　18.10
0.4
2.26%		18.15
0.05
0.28%		 　18.10
-0.05
-0.28%		18.05
-0.05
-0.28%		18.25
0.2
1.11%		18.10
-0.15
-0.82%		18.10
0
0%		 　18.15
0.05
0.28%		18.05
-0.1
-0.55%		18.10
0.05
0.28%		18.00
-0.1
-0.55%		18.00
0
0%		18.05
0.05
0.28%		 18.00
-0.05
-0.28%		18.00
0
0%		17.95
-0.05
-0.28%		17.95
0
0%		17.95
0
0%		 18.03
3 月17.95
0
0%		18.00
0.05
0.28%		17.85
-0.15
-0.83%		 　17.70
-0.15
-0.84%		17.75
0.05
0.28%		17.85
0.1
0.56%		17.70
-0.15
-0.84%		17.70
0
0%		 　17.45
-0.25
-1.41%		17.50
0.05
0.29%		17.50
0
0%		17.55
0.05
0.29%		17.40
-0.15
-0.85%		 　17.15
-0.25
-1.44%		17.40
0.25
1.46%		17.30
-0.1
-0.57%		17.30
0
0%		17.30
0
0%		 　17.20
-0.1
-0.58%		17.20
0
0%		17.05
-0.15
-0.87%		17.00
-0.05
-0.29%		17.15
0.15
0.88%		17.46
4 月 　　　17.10
-0.05
-0.29%		17.20
0.1
0.58%		16.90
-0.3
-1.74%		 　16.95
0.05
0.3%		16.85
-0.1
-0.59%		16.75
-0.1
-0.59%		16.65
-0.1
-0.6%		16.60
-0.05
-0.3%		 　16.60
0
0%		16.50
-0.1
-0.6%		16.30
-0.2
-1.21%		16.15
-0.15
-0.92%		16.15
0
0%		 　16.05
-0.1
-0.62%		15.95
-0.1
-0.62%		16.00
0.05
0.31%		16.15
0.15
0.94%		16.70
0.55
3.41%		 16.54
5 月　16.45
-0.25
-1.5%		16.40
-0.05
-0.3%		16.40
0
0%		16.15
-0.25
-1.52%		 　16.00
-0.15
-0.93%		15.65
-0.35
-2.19%		15.75
0.1
0.64%		15.55
-0.2
-1.27%		15.60
0.05
0.32%		 　15.35
-0.25
-1.6%		15.30
-0.05
-0.33%		15.20
-0.1
-0.65%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		 　15.00
-0.1
-0.66%		14.90
-0.1
-0.67%		15.10
0.2
1.34%		14.95
-0.15
-0.99%		15.45
0.5
3.34%		 15.20
-0.25
-1.62%		15.47
6 月15.10
-0.1
-0.66%		15.10
0
0%		15.15
0.05
0.33%		 　15.55
0.4
2.64%		15.35
-0.2
-1.29%		15.25
-0.1
-0.65%		15.20
-0.05
-0.33%		 　15.10
-0.1
-0.66%		15.10
0
0%		15.10
0
0%		15.00
-0.1
-0.66%		15.35
0.35
2.33%		 　15.50
0.15
0.98%		15.70
0.2
1.29%		15.80
0.1
0.64%		15.35
-0.45
-2.85%		15.35
0
0%		 　15.45
0.1
0.65%		15.15
-0.3
-1.94%		15.25
0.1
0.66%		15.30
0.05
0.33%		15.40
0.1
0.65%		 15.32
7 月　　15.40
0
0%		15.35
-0.05
-0.32%		15.25
-0.1
-0.65%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		 　15.25
0
0%		15.15
-0.1
-0.66%		15.20
0.05
0.33%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		 　15.20
0.05
0.33%		15.10
-0.1
-0.66%		15.25
0.15
0.99%		15.00
-0.25
-1.64%		14.85
-0.15
-1%		 　14.85
0
0%		14.90
0.05
0.34%		14.85
-0.05
-0.34%		14.95
0.1
0.67%		14.85
-0.1
-0.67%		 14.80
-0.05
-0.34%		15.08
8 月14.75
-0.05
-0.34%		14.45
-0.3
-2.03%		14.40
-0.05
-0.35%		14.45
0.05
0.35%		 　14.30
-0.15
-1.04%		14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		 　13.85
-0.15
-1.07%		13.65
-0.2
-1.44%		13.55
-0.1
-0.73%		13.65
0.1
0.74%		13.50
-0.15
-1.1%		 　13.60
0.1
0.74%		13.75
0.15
1.1%		13.85
0.1
0.73%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		 　13.85
0.1
0.73%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		13.60
-0.15
-1.09%		13.94
9 月13.60
0
0%		 　13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.65
0.05
0.37%		13.90
0.25
1.83%		13.90
0
0%		 　13.80
-0.1
-0.72%		13.80
0
0%		13.90
0.1
0.72%		13.95
0.05
0.36%		14.50
0.55
3.94%		 　14.65
0.15
1.03%		14.55
-0.1
-0.68%		14.55
0
0%		14.75
0.2
1.37%		14.80
0.05
0.34%		 　14.40
-0.4
-2.7%		14.25
-0.15
-1.04%		14.45
0.2
1.4%		14.25
-0.2
-1.38%		14.25
0
0%		14.25
0
0%		 14.14
10 月　14.15
-0.1
-0.7%		14.15
0
0%		 14.05
-0.1
-0.71%		14.15
0.1
0.71%		 　　　14.15
0
0%		14.05
-0.1
-0.71%		14.05
0
0%		 　14.05
0
0%		14.00
-0.05
-0.36%		14.00
0
0%		14.00
0
0%		13.90
-0.1
-0.71%		 　13.95
0.05
0.36%		13.95
0
0%		13.95
0
0%		13.90
-0.05
-0.36%		13.90
0
0%		 　13.85
-0.05
-0.36%		13.85
0
0%		14
11 月13.80
-0.05
-0.36%		13.90
0.1
0.72%		13.95
0.05
0.36%		 　13.95
0
0%		13.80
-0.15
-1.08%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		 　13.75
0.05
0.36%		13.65
-0.1
-0.73%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.75
0.1
0.73%		 　14.05
0.3
2.18%		14.00
-0.05
-0.36%		14.00
0
0%		13.85
-0.15
-1.07%		13.85
0
0%		 　13.80
-0.05
-0.36%		13.80
0
0%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		 13.82
12 月13.75
0.1
0.73%		 　13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		13.60
0.05
0.37%		13.60
0
0%		13.65
0.05
0.37%		 　13.65
0
0%		13.50
-0.15
-1.1%		13.50
0
0%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		 　13.50
0
0%		13.50
0
0%		13.65
0.15
1.11%		13.50
-0.15
-1.1%		13.65
0.15
1.11%		 　13.55
-0.1
-0.73%		13.75
0.2
1.48%		13.95
0.2
1.45%		13.85
-0.1
-0.72%		14.00
0.15
1.08%		　　13.63

說明:最高漲幅:3.94%最低跌幅:-2.85% 最高價:18.25最低價:13.45平均價:15.46,灰色底表示週末,漲98天(14.5)元,跌147天(-18.6)元,平盤71天
4%=1,3%=4,2%=12,1%=44,0%=108,-0%=3,-1%=17,-2%=43,-3%=84,

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
2017-01-03 8443 33003 26 575801 17.55 17.55 17.30 17.55 0.10 0% 17.50 4 17.55 1 25.43
2017-01-04 8443 41001 16 715467 17.50 17.65 17.40 17.65 0.10 0.57% 17.50 5 17.70 2 25.58
2017-01-05 8443 51003 29 905801 17.65 17.85 17.65 17.70 0.05 0.28% 17.70 2 17.80 3 25.65
2017-01-06 8443 4001 5 70917 17.70 17.75 17.70 17.70 0.00 0% 17.70 17 17.80 1 25.65
2017-01-09 8443 1006 5 17804 17.70 17.70 17.70 17.70 0.00 0% 17.65 5 17.70 2 25.65
2017-01-10 8443 9000 7 160450 17.90 17.90 17.70 17.85 0.15 0.85% 17.70 11 17.85 3 25.87
2017-01-11 8443 8020 11 142406 17.80 17.80 17.70 17.70 0.15 -0.84% 17.65 3 17.80 1 25.65
2017-01-12 8443 24003 17 425203 17.60 17.80 17.60 17.70 0.00 0% 17.65 1 17.75 2 25.65
2017-01-13 8443 5001 6 88467 17.70 17.70 17.65 17.70 0.00 0% 17.65 2 17.75 3 25.65
2017-01-16 8443 10002 12 176434 17.70 17.70 17.50 17.60 0.10 -0.56% 17.55 31 17.70 1 25.51
2017-01-17 8443 4001 5 70667 17.55 17.70 17.55 17.70 0.10 0.57% 17.60 1 17.70 5 25.65
2017-01-18 8443 24001 24 425317 17.70 17.80 17.65 17.80 0.10 0.56% 17.70 6 17.85 5 25.80
2017-01-19 8443 12002 12 212784 17.80 17.80 17.60 17.80 0.00 0% 17.75 1 17.80 2 25.80
2017-01-20 8443 12007 15 213021 17.80 17.80 17.70 17.80 0.00 0% 17.70 8 17.80 14 25.80
2017-01-23 8443 25150 29 445657 17.70 17.80 17.45 17.70 0.10 -0.56% 17.65 1 17.70 1 25.65
2017-01-24 8443 24629 23 435529 17.70 17.70 17.60 17.70 0.00 0% 17.65 27 17.80 7 25.65
2017-02-02 8443 53001 22 945868 17.70 18.30 17.60 18.10 0.40 2.26% 18.00 20 18.10 3 26.23
2017-02-03 8443 61001 31 1101168 18.05 18.15 18.00 18.15 0.05 0.28% 18.10 2 18.15 2 26.30
2017-02-06 8443 55280 38 1010681 18.15 18.50 18.10 18.10 0.05 -0.28% 18.10 2 18.20 2 26.23
2017-02-07 8443 37001 21 667668 18.10 18.10 17.95 18.05 0.05 -0.28% 18.05 3 18.10 11 26.16
2017-02-08 8443 38255 32 693503 18.10 18.25 18.05 18.25 0.20 1.11% 18.20 5 18.30 5 26.45
2017-02-09 8443 32000 23 579500 18.20 18.20 18.10 18.10 0.15 -0.82% 18.05 15 18.20 2 26.23
2017-02-10 8443 79001 53 1433868 18.30 18.30 18.10 18.10 0.00 0% 18.10 2 18.25 8 26.23
2017-02-13 8443 35008 27 631994 18.05 18.15 18.05 18.15 0.05 0.28% 18.05 3 18.15 1 26.30
2017-02-14 8443 36005 31 649840 18.15 18.15 18.00 18.05 0.10 -0.55% 18.00 1 18.15 4 26.16
2017-02-15 8443 27000 21 488650 18.05 18.20 18.00 18.10 0.05 0.28% 18.10 2 18.15 4 26.23
2017-02-16 8443 47001 31 842918 18.10 18.10 17.70 18.00 0.10 -0.55% 17.95 3 18.00 2 26.09
2017-02-17 8443 65104 36 1173387 18.00 18.15 17.90 18.00 0.00 0% 18.00 3 18.15 7 26.09
2017-02-18 8443 12861 19 230899 17.90 18.05 17.90 18.05 0.05 0.28% 18.00 9 18.05 2 26.16
2017-02-20 8443 40016 40 721088 17.85 18.10 17.85 18.00 0.05 -0.28% 18.00 1 18.05 1 26.09
2017-02-21 8443 29276 23 527418 17.95 18.10 17.90 18.00 0.00 0% 18.00 2 18.10 2 26.09
2017-02-22 8443 50031 48 896258 18.10 18.10 17.80 17.95 0.05 -0.28% 17.80 3 18.05 3 26.01
2017-02-23 8443 14012 17 251862 18.00 18.00 17.95 17.95 0.00 0% 17.95 8 18.05 3 26.01
2017-02-24 8443 46003 44 827804 17.95 18.05 17.90 17.95 0.00 0% 17.90 8 18.00 4 26.01
2017-03-01 8443 21036 50 378098 18.00 18.00 17.95 17.95 0.00 0% 17.95 3 18.00 3 26.01
2017-03-02 8443 37001 32 664218 17.95 18.05 17.85 18.00 0.05 0.28% 18.00 1 18.05 2 26.09
2017-03-03 8443 65009 42 1160912 18.00 18.00 17.80 17.85 0.15 -0.83% 17.85 1 17.95 1 25.87
2017-03-06 8443 122154 70 2163657 17.85 17.85 17.65 17.70 0.15 -0.84% 17.75 2 17.80 2 25.65
2017-03-07 8443 25108 28 447127 17.75 17.90 17.70 17.75 0.05 0.28% 17.70 19 17.90 2 25.72
2017-03-08 8443 8007 14 142570 17.80 17.85 17.80 17.85 0.10 0.56% 17.75 2 17.90 3 25.87
2017-03-09 8443 17005 19 301535 17.80 17.80 17.70 17.70 0.15 -0.84% 17.70 2 17.85 1 25.65
2017-03-10 8443 17007 18 300769 17.70 17.75 17.65 17.70 0.00 0% 17.65 2 17.70 2 25.65
2017-03-13 8443 129025 73 2261133 17.70 17.70 17.45 17.45 0.25 -1.41% 17.45 20 17.55 9 25.29
2017-03-14 8443 68023 42 1192197 17.55 17.60 17.45 17.50 0.05 0.29% 17.45 7 17.55 9 25.36
2017-03-15 8443 38398 28 671242 17.60 17.60 17.45 17.50 0.00 0% 17.50 5 17.65 2 25.36
2017-03-16 8443 44200 49 772694 17.50 17.60 17.40 17.55 0.05 0.29% 17.45 6 17.55 5 25.43
2017-03-17 8443 106151 72 1842799 17.55 17.55 17.30 17.40 0.15 -0.85% 17.40 2 17.45 1 25.22
2017-03-20 8443 101172 70 1743080 17.30 17.30 17.15 17.15 0.25 -1.44% 17.15 19 17.20 12 24.86
2017-03-21 8443 64000 35 1108100 17.20 17.40 17.20 17.40 0.25 1.46% 17.35 1 17.40 3 25.22
2017-03-22 8443 39429 31 681592 17.40 17.40 17.20 17.30 0.10 -0.57% 17.30 1 17.35 5 25.07
2017-03-23 8443 12008 20 207836 17.30 17.35 17.25 17.30 0.00 0% 17.30 1 17.35 4 25.07
2017-03-24 8443 18002 16 310936 17.25 17.30 17.25 17.30 0.00 0% 17.25 5 17.35 3 25.07
2017-03-27 8443 24003 25 414054 17.30 17.30 17.20 17.20 0.10 -0.58% 17.20 17 17.25 4 24.93
2017-03-28 8443 133011 88 2270738 17.15 17.30 17.00 17.20 0.00 0% 17.10 2 17.20 3 24.93
2017-03-29 8443 104002 47 1769436 17.05 17.10 17.00 17.05 0.15 -0.87% 17.05 2 17.10 4 24.71
2017-03-30 8443 81020 52 1375540 17.00 17.00 16.90 17.00 0.05 -0.29% 17.00 1 17.05 6 73.91
2017-03-31 8443 117001 74 2011568 17.00 17.30 17.00 17.15 0.15 0.88% 17.10 9 17.20 1 74.57
2017-04-05 8443 10002 10 171136 17.15 17.15 17.10 17.10 0.05 -0.29% 17.05 1 17.10 6 74.35
2017-04-06 8443 18004 16 309372 17.15 17.20 17.15 17.20 0.10 0.58% 17.10 3 17.20 5 74.78
2017-04-07 8443 93000 37 1574700 17.10 17.10 16.90 16.90 0.30 -1.74% 16.90 4 16.95 18 73.48
2017-04-10 8443 44298 36 748244 16.85 16.95 16.85 16.95 0.05 0.3% 16.90 2 16.95 1 73.70
2017-04-11 8443 25251 21 426066 16.95 16.95 16.80 16.85 0.10 -0.59% 16.80 5 16.90 4 73.26
2017-04-12 8443 20286 21 340196 16.90 16.90 16.75 16.75 0.10 -0.59% 16.70 15 16.75 6 72.83
2017-04-13 8443 38050 33 636290 16.75 16.80 16.65 16.65 0.10 -0.6% 16.65 1 16.80 9 72.39
2017-04-14 8443 62001 35 1023766 16.65 16.65 16.45 16.60 0.05 -0.3% 16.45 1 16.60 3 72.17
2017-04-17 8443 22001 18 363166 16.75 16.75 16.35 16.60 0.00 0% 16.45 1 16.65 2 72.17
2017-04-18 8443 8000 7 132250 16.60 16.60 16.45 16.50 0.10 -0.6% 16.50 2 16.55 1 71.74
2017-04-19 8443 60242 31 980630 16.40 16.40 16.20 16.30 0.20 -1.21% 16.25 5 16.35 4 70.87
2017-04-20 8443 54100 38 872660 16.25 16.25 16.05 16.15 0.15 -0.92% 16.10 3 16.15 11 70.22
2017-04-21 8443 34448 24 554918 16.15 16.15 16.10 16.15 0.00 0% 16.05 21 16.15 12 70.22
2017-04-24 8443 102002 40 1633832 16.15 16.15 15.85 16.05 0.10 -0.62% 16.05 1 16.10 12 69.78
2017-04-25 8443 12165 18 194790 16.05 16.10 15.95 15.95 0.10 -0.62% 15.95 1 16.00 2 69.35
2017-04-26 8443 46601 24 745845 15.95 16.05 15.95 16.00 0.05 0.31% 16.00 4 16.05 8 69.57
2017-04-27 8443 41000 27 658750 16.00 16.35 15.95 16.15 0.15 0.94% 16.10 3 16.25 2 70.22
2017-04-28 8443 197292 126 3323347 16.70 17.15 16.60 16.70 0.55 3.41% 16.70 9 16.75 5 72.61
2017-05-02 8443 40007 34 660164 16.40 16.60 16.40 16.45 0.25 -1.5% 16.40 5 16.55 3 71.52
2017-05-03 8443 28000 22 458300 16.45 16.55 16.25 16.40 0.05 -0.3% 16.35 3 16.40 1 71.30
2017-05-04 8443 17000 12 278100 16.30 16.40 16.30 16.40 0.00 0% 16.35 5 16.40 1 71.30
2017-05-05 8443 24288 28 393808 16.30 16.30 16.15 16.15 0.25 -1.52% 16.15 3 16.30 1 70.22
2017-05-08 8443 20000 18 320500 16.05 16.15 16.00 16.00 0.15 -0.93% 15.95 10 16.10 2 69.57
2017-05-09 8443 125026 58 1958256 16.00 16.00 15.50 15.65 0.35 -2.19% 15.65 2 15.70 1 68.04
2017-05-10 8443 21000 18 329600 15.65 15.75 15.65 15.75 0.10 0.64% 15.70 2 15.75 1 68.48
2017-05-11 8443 14000 11 219200 15.75 15.75 15.55 15.55 0.20 -1.27% 15.55 2 15.70 3 67.61
2017-05-12 8443 9430 10 146908 15.55 15.60 15.55 15.60 0.05 0.32% 15.60 5 15.70 2 67.83
2017-05-15 8443 78000 50 1194950 15.60 15.60 15.05 15.35 0.25 -1.6% 15.25 3 15.35 2 0.00
2017-05-16 8443 71240 48 1076333 15.05 15.30 15.05 15.30 0.05 -0.33% 15.10 2 15.30 1 0.00
2017-05-17 8443 73209 30 1099926 15.10 15.20 15.00 15.20 0.10 -0.65% 15.10 4 15.20 3 0.00
2017-05-18 8443 42430 36 636900 15.00 15.20 14.90 15.15 0.05 -0.33% 15.05 4 15.15 4 0.00
2017-05-19 8443 28020 19 421150 15.00 15.10 15.00 15.10 0.05 -0.33% 15.00 14 15.10 25 0.00
2017-05-22 8443 36000 17 537200 14.95 15.00 14.90 15.00 0.10 -0.66% 15.00 1 15.05 4 0.00
2017-05-23 8443 53430 34 794756 14.90 15.05 14.80 14.90 0.10 -0.67% 14.85 4 14.95 2 0.00
2017-05-24 8443 71101 46 1070045 14.90 15.20 14.90 15.10 0.20 1.34% 15.10 1 15.15 5 0.00
2017-05-25 8443 26201 19 392475 15.00 15.00 14.95 14.95 0.15 -0.99% 14.95 7 15.05 7 0.00
2017-05-26 8443 206001 131 3210015 15.00 16.25 14.95 15.45 0.50 3.34% 15.40 4 15.45 4 0.00
2017-05-31 8443 71000 37 1082900 15.45 15.45 15.10 15.20 0.25 -1.62% 15.20 1 15.30 1 0.00
2017-06-01 8443 32432 25 490772 15.10 15.15 15.10 15.10 0.10 -0.66% 15.10 3 15.20 15 0.00
2017-06-02 8443 28000 19 423650 15.10 15.20 15.10 15.10 0.00 0% 15.10 3 15.15 4 0.00
2017-06-03 8443 50000 24 759150 15.20 15.25 15.10 15.15 0.05 0.33% 15.15 5 15.25 5 0.00
2017-06-06 8443 69177 43 1084052 16.00 16.00 15.50 15.55 0.15 2.64% 15.55 9 15.70 5 0.00
2017-06-07 8443 68100 53 1050890 15.70 15.70 15.30 15.35 0.20 -1.29% 15.30 5 15.45 2 0.00
2017-06-08 8443 35100 30 537060 15.35 15.35 15.25 15.25 0.10 -0.65% 15.20 14 15.35 1 0.00
2017-06-09 8443 68000 49 1042850 15.50 15.50 15.20 15.20 0.05 -0.33% 15.20 4 15.35 1 0.00
2017-06-12 8443 71000 53 1075600 15.25 15.30 15.05 15.10 0.10 -0.66% 15.10 3 15.25 2 0.00
2017-06-13 8443 75000 47 1134100 15.15 15.20 15.05 15.10 0.00 0% 15.10 10 15.20 3 0.00
2017-06-14 8443 85000 63 1284900 15.20 15.25 15.00 15.10 0.00 0% 15.05 7 15.15 1 0.00
2017-06-15 8443 69000 49 1035550 15.05 15.15 14.95 15.00 0.10 -0.66% 14.95 7 15.10 5 0.00
2017-06-16 8443 220000 151 3376050 15.15 15.55 15.10 15.35 0.35 2.33% 15.30 1 15.40 9 0.00
2017-06-19 8443 304000 197 4771950 15.30 16.15 15.30 15.50 0.15 0.98% 15.50 2 15.60 6 0.00
2017-06-20 8443 119009 66 1848039 15.55 15.70 15.45 15.70 0.20 1.29% 15.65 1 15.70 4 0.00
2017-06-21 8443 1164000 631 19095950 16.00 17.10 15.80 15.80 0.10 0.64% 15.80 7 15.90 1 0.00
2017-06-22 8443 1096480 280 16891716 15.65 15.65 15.30 15.35 0.45 -2.85% 15.35 11 15.40 2 0.00
2017-06-23 8443 90007 59 1384807 15.35 15.50 15.30 15.35 0.00 0% 15.30 7 15.40 2 0.00
2017-06-26 8443 151336 79 2323989 15.35 15.50 15.25 15.45 0.10 0.65% 15.45 2 15.50 15 0.00
2017-06-27 8443 284102 106 4310910 15.45 15.45 15.10 15.15 0.30 -1.94% 15.15 2 15.20 1 0.00
2017-06-28 8443 57000 35 866550 15.20 15.25 15.10 15.25 0.10 0.66% 15.25 21 15.30 8 0.00
2017-06-29 8443 77000 37 1180600 15.35 15.40 15.30 15.30 0.05 0.33% 15.25 21 15.35 1 0.00
2017-06-30 8443 65001 42 1001065 15.30 15.45 15.30 15.40 0.10 0.65% 15.40 1 15.45 7 0.00
2017-07-03 8443 84000 31 1293650 15.45 15.50 15.35 15.40 0.00 0% 15.40 3 15.45 5 0.00
2017-07-04 8443 69000 41 1060900 15.40 15.45 15.25 15.35 0.05 -0.32% 15.30 7 15.35 3 0.00
2017-07-05 8443 118354 57 1799447 15.35 15.35 15.15 15.25 0.10 -0.65% 15.20 10 15.30 3 0.00
2017-07-06 8443 24000 12 365400 15.20 15.30 15.20 15.30 0.05 0.33% 15.25 1 15.30 1 0.00
2017-07-07 8443 46100 25 703770 15.35 15.35 15.25 15.25 0.05 -0.33% 15.20 6 15.25 1 0.00
2017-07-10 8443 60761 31 924041 15.30 15.30 15.15 15.25 0.00 0% 15.20 2 15.30 26 0.00
2017-07-11 8443 40197 22 612364 15.25 15.30 15.15 15.15 0.10 -0.66% 15.15 11 15.25 3 0.00
2017-07-12 8443 48735 16 738760 15.15 15.20 15.10 15.20 0.05 0.33% 15.15 30 15.20 1 0.00
2017-07-13 8443 43000 23 654250 15.20 15.30 15.15 15.25 0.05 0.33% 15.25 7 15.30 2 0.00
2017-07-14 8443 73052 38 1105737 15.25 15.25 15.10 15.15 0.10 -0.66% 15.10 31 15.20 9 0.00
2017-07-17 8443 30154 16 456883 15.15 15.20 15.15 15.20 0.05 0.33% 15.15 6 15.20 7 0.00
2017-07-18 8443 71000 34 1077650 15.20 15.30 15.10 15.10 0.10 -0.66% 15.10 9 15.20 7 0.00
2017-07-19 8443 134180 49 2030568 15.10 15.25 15.10 15.25 0.15 0.99% 15.15 4 15.25 16 0.00
2017-07-20 8443 74000 41 1108950 15.10 15.10 14.95 15.00 0.00 -1.64% 14.95 12 15.00 1 0.00
2017-07-21 8443 119001 53 1770664 14.90 15.00 14.85 14.85 0.15 -1% 14.85 11 14.90 1 0.00
2017-07-24 8443 24001 16 357214 14.95 14.95 14.85 14.85 0.00 0% 14.80 16 14.85 1 0.00
2017-07-25 8443 73000 38 1082200 14.85 14.90 14.80 14.90 0.05 0.34% 14.80 2 14.90 5 0.00
2017-07-26 8443 27001 15 401564 14.90 14.95 14.80 14.85 0.05 -0.34% 14.85 4 14.95 8 0.00
2017-07-27 8443 64000 39 958550 14.90 15.05 14.90 14.95 0.10 0.67% 14.95 2 15.00 9 0.00
2017-07-28 8443 36000 23 534400 14.95 14.95 14.80 14.85 0.10 -0.67% 14.80 7 14.85 9 0.00
2017-07-31 8443 21173 19 313708 14.85 14.85 14.80 14.80 0.05 -0.34% 14.80 6 14.85 7 0.00
2017-08-01 8443 91713 46 1351209 14.85 14.85 14.65 14.75 0.05 -0.34% 14.70 7 14.75 1 0.00
2017-08-02 8443 262000 118 3806200 14.65 14.75 14.45 14.45 0.30 -2.03% 14.40 11 14.45 4 0.00
2017-08-03 8443 36350 27 521389 14.40 14.45 14.25 14.40 0.05 -0.35% 14.35 3 14.40 4 0.00
2017-08-04 8443 37000 19 532900 14.30 14.45 14.30 14.45 0.05 0.35% 14.40 16 14.45 3 0.00
2017-08-07 8443 141160 55 2020537 14.45 14.45 14.25 14.30 0.15 -1.04% 14.30 9 14.35 9 0.00
2017-08-08 8443 100301 53 1434374 14.40 14.45 14.20 14.25 0.05 -0.35% 14.25 1 14.30 3 0.00
2017-08-09 8443 122053 78 1730305 14.25 14.30 14.05 14.15 0.10 -0.7% 14.10 12 14.20 6 0.00
2017-08-10 8443 153500 82 2164250 14.15 14.30 14.00 14.10 0.05 -0.35% 14.10 5 14.15 18 0.00
2017-08-11 8443 140101 75 1952824 14.00 14.05 13.90 14.00 0.10 -0.71% 13.95 3 14.00 23 0.00
2017-08-14 8443 108500 71 1497500 14.00 14.00 13.70 13.85 0.15 -1.07% 13.80 9 13.90 9 0.00
2017-08-15 8443 163200 89 2227300 13.80 13.85 13.55 13.65 0.20 -1.44% 13.60 7 13.70 3 0.00
2017-08-16 8443 60049 45 815313 13.60 13.70 13.50 13.55 0.10 -0.73% 13.55 5 13.65 7 0.00
2017-08-17 8443 210430 72 2848055 13.50 13.65 13.45 13.65 0.10 0.74% 13.55 2 13.65 3 0.00
2017-08-18 8443 55104 29 742593 13.45 13.60 13.40 13.50 0.15 -1.1% 13.45 25 13.55 2 0.00
2017-08-21 8443 37000 24 502950 13.60 13.70 13.50 13.60 0.10 0.74% 13.60 2 13.65 2 0.00
2017-08-22 8443 51001 34 697563 13.65 13.75 13.60 13.75 0.15 1.1% 13.70 1 13.75 10 0.00
2017-08-23 8443 110000 73 1526200 13.80 14.05 13.70 13.85 0.10 0.73% 13.80 6 13.85 2 0.00
2017-08-24 8443 43583 23 603335 13.80 13.95 13.75 13.80 0.05 -0.36% 13.80 41 13.95 13 0.00
2017-08-25 8443 29001 21 401113 13.95 13.95 13.75 13.75 0.05 -0.36% 13.75 8 13.85 4 0.00
2017-08-28 8443 105592 54 1467659 14.05 14.05 13.80 13.85 0.10 0.73% 13.80 3 13.85 1 0.00
2017-08-29 8443 16287 15 224031 13.80 13.80 13.70 13.80 0.05 -0.36% 13.70 20 13.85 5 0.00
2017-08-30 8443 22000 17 302550 13.75 13.85 13.70 13.75 0.05 -0.36% 13.75 7 13.80 2 0.00
2017-08-31 8443 125000 64 1701350 13.70 13.70 13.55 13.60 0.15 -1.09% 13.55 26 13.65 4 0.00
2017-09-01 8443 113000 51 1531700 13.60 13.65 13.50 13.60 0.00 0% 13.55 7 13.60 3 0.00
2017-09-04 8443 50154 24 677763 13.60 13.60 13.45 13.55 0.05 -0.37% 13.50 12 13.60 10 0.00
2017-09-05 8443 30000 17 407700 13.60 13.65 13.55 13.60 0.05 0.37% 13.55 4 13.60 7 0.00
2017-09-06 8443 48000 28 650900 13.55 13.65 13.50 13.65 0.05 0.37% 13.65 3 13.70 5 0.00
2017-09-07 8443 214040 118 2977406 13.70 14.00 13.65 13.90 0.25 1.83% 13.90 10 13.95 1 0.00
2017-09-08 8443 71000 35 983800 14.00 14.00 13.80 13.90 0.00 0% 13.80 6 13.95 8 0.00
2017-09-11 8443 62000 27 854900 13.85 13.85 13.75 13.80 0.10 -0.72% 13.80 2 13.85 5 0.00
2017-09-12 8443 184075 51 2545281 13.95 13.95 13.75 13.80 0.00 0% 13.80 30 13.90 5 0.00
2017-09-13 8443 61102 30 848167 13.90 13.90 13.85 13.90 0.10 0.72% 13.90 2 13.95 7 0.00
2017-09-14 8443 53000 30 736800 13.80 13.95 13.80 13.95 0.05 0.36% 13.90 14 13.95 9 0.00
2017-09-15 8443 428200 209 6160830 13.95 14.70 13.95 14.50 0.55 3.94% 14.40 28 14.50 4 0.00
2017-09-18 8443 117725 68 1709512 14.50 14.65 14.40 14.65 0.15 1.03% 14.50 5 14.65 1 0.00
2017-09-19 8443 105600 48 1538379 14.60 14.65 14.55 14.55 0.10 -0.68% 14.55 8 14.60 6 0.00
2017-09-20 8443 77001 34 1121164 14.55 14.60 14.55 14.55 0.00 0% 14.55 14 14.60 9 0.00
2017-09-21 8443 88000 43 1292750 14.65 14.75 14.60 14.75 0.20 1.37% 14.65 2 14.75 1 0.00
2017-09-22 8443 123000 55 1808900 14.75 14.80 14.65 14.80 0.05 0.34% 14.75 5 14.80 3 0.00
2017-09-25 8443 49011 28 714558 14.80 14.80 14.40 14.40 0.40 -2.7% 14.45 3 14.50 4 0.00
2017-09-26 8443 42010 19 602243 14.40 14.40 14.25 14.25 0.15 -1.04% 14.25 1 14.40 12 0.00
2017-09-27 8443 43001 20 615714 14.20 14.50 14.15 14.45 0.20 1.4% 14.35 2 14.50 8 0.00
2017-09-28 8443 12008 9 171914 14.35 14.35 14.25 14.25 0.20 -1.38% 14.25 2 14.35 2 0.00
2017-09-29 8443 15060 10 214211 14.30 14.30 14.20 14.25 0.00 0% 14.25 2 14.30 3 0.00
2017-09-30 8443 1292 5 18410 14.25 14.25 14.25 14.25 0.00 0% 14.25 1 14.35 4 0.00
2017-10-02 8443 35265 21 500699 14.25 14.30 14.10 14.15 0.10 -0.7% 14.15 13 14.30 8 0.00
2017-10-03 8443 14000 12 198300 14.20 14.20 14.10 14.15 0.00 0% 14.15 1 14.25 3 0.00
2017-10-05 8443 19000 13 267600 14.05 14.15 14.05 14.05 0.10 -0.71% 14.10 1 14.20 3 0.00
2017-10-06 8443 49000 31 694500 14.05 14.30 14.05 14.15 0.10 0.71% 14.15 9 14.20 2 0.00
2017-10-11 8443 5000 3 70750 14.15 14.15 14.15 14.15 0.00 0% 14.20 1 14.25 3 0.00
2017-10-12 8443 66000 31 925200 14.10 14.10 14.00 14.05 0.10 -0.71% 14.00 4 14.10 3 0.00
2017-10-13 8443 148000 44 2061650 14.00 14.05 13.90 14.05 0.00 0% 13.95 2 14.05 1 0.00
2017-10-16 8443 22106 23 310134 14.00 14.05 13.95 14.05 0.00 0% 14.00 2 14.05 6 0.00
2017-10-17 8443 8000 6 111850 14.00 14.00 13.95 14.00 0.05 -0.36% 13.95 5 14.00 2 0.00
2017-10-18 8443 39100 20 546100 13.90 14.00 13.90 14.00 0.00 0% 13.95 3 14.00 4 0.00
2017-10-19 8443 52070 24 731380 13.95 14.10 13.90 14.00 0.00 0% 13.95 13 14.05 7 0.00
2017-10-20 8443 50298 32 699292 14.00 14.00 13.85 13.90 0.10 -0.71% 13.85 5 13.95 14 0.00
2017-10-23 8443 29001 11 402864 13.85 13.95 13.85 13.95 0.05 0.36% 13.85 9 13.90 1 0.00
2017-10-24 8443 17000 14 236250 13.85 13.95 13.85 13.95 0.00 0% 13.90 3 13.95 11 0.00
2017-10-25 8443 23437 21 326979 13.90 14.00 13.90 13.95 0.00 0% 13.95 2 14.00 4 0.00
2017-10-26 8443 18000 9 252800 14.10 14.10 13.90 13.90 0.05 -0.36% 13.90 10 14.05 10 0.00
2017-10-27 8443 25000 13 347450 13.90 13.90 13.85 13.90 0.00 0% 13.85 7 13.95 5 0.00
2017-10-30 8443 22100 5 305090 13.80 13.85 13.80 13.85 0.05 -0.36% 13.80 18 13.85 1 0.00
2017-10-31 8443 9000 7 124650 13.85 13.85 13.85 13.85 0.00 0% 13.85 5 13.90 4 0.00
2017-11-01 8443 38383 17 528585 13.85 13.85 13.70 13.80 0.05 -0.36% 13.75 8 13.85 9 0.00
2017-11-02 8443 10100 11 139735 13.75 13.90 13.75 13.90 0.10 0.72% 13.80 1 13.90 13 0.00
2017-11-03 8443 10000 9 139250 14.00 14.00 13.85 13.95 0.05 0.36% 13.85 7 13.90 8 0.00
2017-11-06 8443 14000 6 194650 13.90 13.95 13.90 13.95 0.00 0% 13.75 7 13.90 3 0.00
2017-11-07 8443 7200 6 99560 13.85 13.85 13.80 13.80 0.15 -1.08% 13.80 11 13.85 6 0.00
2017-11-08 8443 7000 4 96950 13.85 13.85 13.85 13.85 0.05 0.36% 13.80 4 13.90 7 0.00
2017-11-09 8443 48001 19 658613 13.85 13.85 13.70 13.75 0.10 -0.72% 13.70 2 13.75 1 0.00
2017-11-10 8443 20220 16 276541 13.60 13.75 13.60 13.70 0.05 -0.36% 13.75 1 13.80 5 0.00
2017-11-13 8443 27000 15 372200 13.75 13.80 13.75 13.75 0.05 0.36% 13.70 5 13.80 5 0.00
2017-11-14 8443 31001 16 422663 13.65 13.65 13.60 13.65 0.10 -0.73% 13.65 4 13.75 2 0.00
2017-11-15 8443 30000 20 410950 13.65 13.80 13.60 13.70 0.05 0.37% 13.70 12 13.80 3 0.00
2017-11-16 8443 12000 7 163700 13.65 13.65 13.60 13.65 0.05 -0.36% 13.60 23 13.65 2 0.00
2017-11-17 8443 25007 20 342996 13.60 13.80 13.60 13.75 0.10 0.73% 13.65 13 13.75 3 0.00
2017-11-20 8443 90100 44 1257245 13.60 14.10 13.60 14.05 0.30 2.18% 13.85 6 14.05 2 0.00
2017-11-21 8443 41649 22 583721 14.05 14.10 13.90 14.00 0.05 -0.36% 13.95 6 14.05 1 0.00
2017-11-22 8443 16000 12 224100 14.00 14.05 13.95 14.00 0.00 0% 13.95 5 14.05 2 0.00
2017-11-23 8443 12600 10 174420 13.90 13.90 13.80 13.85 0.15 -1.07% 13.85 3 13.95 2 0.00
2017-11-24 8443 9000 5 124250 13.80 13.85 13.80 13.85 0.00 0% 13.85 2 13.90 2 0.00
2017-11-27 8443 9000 6 124400 13.90 13.90 13.80 13.80 0.05 -0.36% 13.75 4 13.80 3 0.00
2017-11-28 8443 12000 1 165600 13.80 13.80 13.80 13.80 0.00 0% 13.75 4 13.80 26 0.00
2017-11-29 8443 24001 11 329063 13.75 13.75 13.70 13.75 0.05 -0.36% 13.70 14 13.85 1 0.00
2017-11-30 8443 10000 7 136900 13.65 13.75 13.65 13.65 0.10 -0.73% 13.65 2 13.70 1 0.00
2017-12-01 8443 9000 5 122650 13.65 13.75 13.60 13.75 0.10 0.73% 13.65 5 13.75 1 0.00
2017-12-04 8443 29000 11 395050 13.70 13.70 13.60 13.65 0.10 -0.73% 13.65 1 13.75 5 0.00
2017-12-05 8443 47000 22 639900 13.65 13.75 13.55 13.55 0.10 -0.73% 13.50 17 13.55 5 0.00
2017-12-06 8443 47430 25 645955 13.65 13.70 13.50 13.60 0.05 0.37% 13.50 9 13.60 1 0.00
2017-12-07 8443 10000 7 136600 13.70 13.75 13.60 13.60 0.00 0% 13.60 8 13.70 1 0.00
2017-12-08 8443 61060 21 828010 13.60 13.65 13.50 13.65 0.05 0.37% 13.55 8 13.65 3 0.00
2017-12-11 8443 16000 7 218650 13.70 13.70 13.65 13.65 0.00 0% 13.60 11 13.65 3 0.00
2017-12-12 8443 16000 13 216300 13.55 13.55 13.50 13.50 0.15 -1.1% 13.45 3 13.50 10 0.00
2017-12-13 8443 20000 6 270250 13.50 13.55 13.50 13.50 0.00 0% 13.50 5 13.55 4 0.00
2017-12-14 8443 28423 13 380230 13.35 13.50 13.35 13.45 0.05 -0.37% 13.45 6 13.50 9 0.00
2017-12-15 8443 3000 3 40550 13.55 13.55 13.50 13.50 0.05 0.37% 13.50 3 13.60 10 0.00
2017-12-18 8443 31201 15 420863 13.55 13.55 13.45 13.50 0.00 0% 13.50 1 13.60 3 0.00
2017-12-19 8443 3002 4 40676 13.65 13.65 13.50 13.50 0.00 0% 13.45 7 13.60 1 0.00
2017-12-20 8443 21000 15 286400 13.65 13.65 13.55 13.65 0.15 1.11% 13.55 1 13.65 11 0.00
2017-12-21 8443 1005 2 13568 13.50 13.50 13.50 13.50 0.15 -1.1% 13.55 3 13.60 1 0.00
2017-12-22 8443 8001 9 109163 13.60 13.65 13.60 13.65 0.15 1.11% 13.60 20 13.70 2 0.00
2017-12-25 8443 24002 13 325976 13.60 13.65 13.55 13.55 0.10 -0.73% 13.55 4 13.65 3 0.00
2017-12-26 8443 53204 38 734334 13.80 13.90 13.70 13.75 0.20 1.48% 13.70 8 13.75 1 0.00
2017-12-27 8443 47000 30 656600 13.75 14.15 13.75 13.95 0.20 1.45% 13.90 9 14.00 7 0.00
2017-12-28 8443 33192 20 462228 13.80 14.00 13.80 13.85 0.10 -0.72% 13.80 25 13.85 1 0.00
2017-12-29 8443 34757 29 486356 14.00 14.05 13.95 14.00 0.15 1.08% 13.90 16 14.00 2 0.00