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　14.15
0
0%		14.10
-0.05
-0.35%		14.10
0
0%		14.20
0.1
0.71%		 　14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		13.95
0
0%		14.00
0.05
0.36%		 　14.15
0.15
1.07%		14.05
-0.1
-0.71%		14.05
0
0%		14.05
0
0%		14.10
0.05
0.36%		 　14.00
-0.1
-0.71%		14.10
0.1
0.71%		14.10
0
0%		14.10
0
0%		14.05
-0.05
-0.35%		 　13.90
-0.15
-1.07%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		14.05
2 月13.90
0.05
0.36%		13.85
-0.05
-0.36%		 　13.80
-0.05
-0.36%		13.30
-0.5
-3.62%		13.45
0.15
1.13%		13.35
-0.1
-0.74%		13.45
0.1
0.75%		 　13.40
-0.05
-0.37%		 　　　　　　　13.50
0.1
0.75%		13.45
-0.05
-0.37%		13.45
0
0%		 　13.40
-0.05
-0.37%		13.45
0.05
0.37%		 13.52
3 月13.50
0.05
0.37%		13.50
0
0%		 　13.35
-0.15
-1.11%		13.40
0.05
0.37%		13.35
-0.05
-0.37%		13.40
0.05
0.37%		13.40
0
0%		 　13.60
0.2
1.49%		13.95
0.35
2.57%		13.85
-0.1
-0.72%		13.85
0
0%		 　　　13.80
-0.05
-0.36%		13.80
0
0%		14.00
0.2
1.45%		13.95
-0.05
-0.36%		 　14.15
0.2
1.43%		14.15
0
0%		14.00
-0.15
-1.06%		13.90
-0.1
-0.71%		14.00
0.1
0.72%		15.40
1.4
10%		13.81
4 月 16.50
1.1
7.14%		16.20
-0.3
-1.82%		 　　　　15.30
-0.9
-5.56%		14.90
-0.4
-2.61%		14.65
-0.25
-1.68%		15.10
0.45
3.07%		14.95
-0.15
-0.99%		 　15.55
0.6
4.01%		15.75
0.2
1.29%		15.90
0.15
0.95%		15.50
-0.4
-2.52%		14.90
-0.6
-3.87%		 　14.95
0.05
0.34%		14.30
-0.65
-4.35%		14.40
0.1
0.7%		14.45
0.05
0.35%		14.60
0.15
1.04%		 　14.60
0
0%		 15.16
5 月　14.50
-0.1
-0.68%		14.40
-0.1
-0.69%		14.45
0.05
0.35%		 　14.60
0.15
1.04%		14.45
-0.15
-1.03%		14.40
-0.05
-0.35%		14.45
0.05
0.35%		15.25
0.8
5.54%		 　14.95
-0.3
-1.97%		15.25
0.3
2.01%		15.00
-0.25
-1.64%		14.90
-0.1
-0.67%		14.70
-0.2
-1.34%		 　14.80
0.1
0.68%		14.80
0
0%		14.80
0
0%		14.60
-0.2
-1.35%		14.55
-0.05
-0.34%		 　14.55
0
0%		15.00
0.45
3.09%		14.80
-0.2
-1.33%		14.75
-0.05
-0.34%		14.73
6 月14.80
0.05
0.34%		 　14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.90
0.1
0.68%		 14.90
0
0%		 　15.30
0.4
2.68%		15.10
-0.2
-1.31%		15.00
-0.1
-0.66%		15.05
0.05
0.33%		15.05
0
0%		 　　14.70
-0.35
-2.33%		14.70
0
0%		14.70
0
0%		14.50
-0.2
-1.36%		 　14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		14.50
0.05
0.35%		14.45
-0.05
-0.34%		 14.77
7 月　14.45
0
0%		14.30
-0.15
-1.04%		14.25
-0.05
-0.35%		14.05
-0.2
-1.4%		14.00
-0.05
-0.36%		 　14.05
0.05
0.36%		14.05
0
0%		13.95
-0.1
-0.71%		14.00
0.05
0.36%		14.05
0.05
0.36%		 　14.05
0
0%		14.10
0.05
0.36%		14.20
0.1
0.71%		14.20
0
0%		13.95
-0.25
-1.76%		 　14.00
0.05
0.36%		14.20
0.2
1.43%		14.10
-0.1
-0.7%		14.10
0
0%		14.05
-0.05
-0.35%		 　13.90
-0.15
-1.07%		13.85
-0.05
-0.36%		14.07
8 月14.00
0.15
1.08%		14.00
0
0%		14.20
0.2
1.43%		 　14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		14.05
0
0%		14.10
0.05
0.36%		14.05
-0.05
-0.35%		 　13.85
-0.2
-1.42%		13.85
0
0%		13.60
-0.25
-1.81%		14.25
0.65
4.78%		14.30
0.05
0.35%		 　14.20
-0.1
-0.7%		14.15
-0.05
-0.35%		14.05
-0.1
-0.71%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		 　13.95
0
0%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		13.90
0.05
0.36%		14.01
9 月 　13.75
-0.15
-1.08%		13.85
0.1
0.73%		13.80
-0.05
-0.36%		13.80
0
0%		13.70
-0.1
-0.72%		 　13.70
0
0%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.65
0
0%		 　13.65
0
0%		13.60
-0.05
-0.37%		13.70
0.1
0.74%		13.85
0.15
1.09%		13.85
0
0%		 　　13.85
0
0%		13.65
-0.2
-1.44%		13.75
0.1
0.73%		13.60
-0.15
-1.09%		 13.72
10 月13.70
0.1
0.74%		13.70
0
0%		13.70
0
0%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		 　13.60
0
0%		13.60
0
0%		 12.50
-1.1
-8.09%		12.45
-0.05
-0.4%		 　12.60
0.15
1.2%		12.60
0
0%		12.75
0.15
1.19%		12.70
-0.05
-0.39%		12.50
-0.2
-1.57%		 　12.60
0.1
0.8%		12.40
-0.2
-1.59%		12.30
-0.1
-0.81%		12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		 　12.10
0
0%		12.10
0
0%		12.30
0.2
1.65%		12.78
11 月12.15
-0.15
-1.22%		12.20
0.05
0.41%		 　12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		12.20
0.1
0.83%		12.20
0
0%		12.05
-0.15
-1.23%		 　12.05
0
0%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		 11.90
-0.05
-0.42%		 　11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		 　11.80
-0.05
-0.42%		11.95
0.15
1.27%		12.35
0.4
3.35%		12.30
-0.05
-0.4%		12.50
0.2
1.63%		 12.03
12 月　　12.40
-0.1
-0.8%		12.20
-0.2
-1.61%		12.20
0
0%		12.20
0
0%		12.15
-0.05
-0.41%		 　12.10
-0.05
-0.41%		12.10
0
0%		12.05
-0.05
-0.41%		12.15
0.1
0.83%		12.20
0.05
0.41%		 　12.20
0
0%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		 　12.10
0
0%		 11.90
-0.2
-1.65%		11.95
0.05
0.42%		11.95
0
0%		　　　12.11

說明:最高漲幅:10%最低跌幅:-8.09% 最高價:16.50最低價:11.75平均價:13.73,灰色底表示週末,漲102天(17.45)元,跌136天(-20.35)元,平盤66天
10%=1,7%=2,6%=1,5%=1,4%=2,3%=6,2%=3,1%=46,0%=106,-0%=2,-1%=2,-2%=2,-3%=3,-4%=14,-5%=55,-6%=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
2018-01-02 8443 58000 30 826200 14.10 14.40 13.95 14.15 0.15 0% 14.10 4 14.15 3 0.00
2018-01-03 8443 42024 30 595643 14.15 14.30 14.10 14.10 0.05 -0.35% 14.10 1 14.15 2 0.00
2018-01-04 8443 21000 12 297550 14.15 14.20 14.10 14.10 0.00 0% 14.10 6 14.20 5 0.00
2018-01-05 8443 18001 14 256864 14.45 14.45 14.20 14.20 0.10 0.71% 14.10 3 14.20 3 0.00
2018-01-08 8443 54086 30 756405 14.05 14.15 13.90 14.10 0.10 -0.7% 14.00 10 14.05 2 0.00
2018-01-09 8443 17000 8 237500 14.00 14.05 13.95 14.05 0.05 -0.35% 13.95 4 14.00 4 0.00
2018-01-10 8443 15000 8 209800 14.00 14.00 13.95 13.95 0.10 -0.71% 13.95 2 14.00 1 0.00
2018-01-11 8443 33000 17 462000 14.00 14.05 13.95 13.95 0.00 0% 13.95 3 14.00 2 0.00
2018-01-12 8443 8000 7 111900 14.00 14.00 13.95 14.00 0.05 0.36% 13.95 3 14.00 1 0.00
2018-01-15 8443 22003 15 310092 13.90 14.15 13.90 14.15 0.15 1.07% 13.95 15 14.10 1 0.00
2018-01-16 8443 17000 14 239050 14.15 14.15 13.95 14.05 0.10 -0.71% 14.05 2 14.15 3 0.00
2018-01-17 8443 26000 19 366100 14.05 14.15 14.00 14.05 0.00 0% 14.00 4 14.10 1 0.00
2018-01-18 8443 38001 29 536313 14.05 14.20 14.05 14.05 0.00 0% 14.05 14 14.15 1 0.00
2018-01-19 8443 41001 23 578364 14.15 14.15 14.05 14.10 0.05 0.36% 14.05 17 14.20 9 0.00
2018-01-22 8443 22004 20 309756 14.10 14.15 14.00 14.00 0.10 -0.71% 14.00 7 14.15 1 0.00
2018-01-23 8443 15000 12 210150 14.00 14.10 13.95 14.10 0.10 0.71% 13.95 2 14.05 1 0.00
2018-01-24 8443 49057 28 686198 14.15 14.15 13.90 14.10 0.00 0% 14.00 1 14.10 4 0.00
2018-01-25 8443 13000 11 182100 14.00 14.10 13.95 14.10 0.00 0% 14.00 4 14.10 5 0.00
2018-01-26 8443 2000 2 28100 14.05 14.05 14.05 14.05 0.05 -0.35% 14.00 2 14.05 5 0.00
2018-01-29 8443 30069 21 420142 14.00 14.05 13.90 13.90 0.15 -1.07% 13.90 12 14.00 3 0.00
2018-01-30 8443 62000 18 860100 14.00 14.00 13.80 13.95 0.05 0.36% 13.70 12 13.90 1 0.00
2018-01-31 8443 22080 8 304596 13.80 13.95 13.70 13.85 0.10 -0.72% 13.85 1 13.95 6 0.00
2018-02-01 8443 12001 12 166214 13.90 13.90 13.80 13.90 0.05 0.36% 13.85 2 13.90 2 0.00
2018-02-02 8443 10000 8 138750 13.85 13.95 13.80 13.85 0.05 -0.36% 13.85 23 13.90 1 0.00
2018-02-05 8443 19003 14 260739 13.80 13.80 13.70 13.80 0.05 -0.36% 13.70 11 13.80 4 0.00
2018-02-06 8443 80000 39 1075100 13.60 13.65 13.30 13.30 0.50 -3.62% 13.35 5 13.45 1 0.00
2018-02-07 8443 37000 28 495300 13.35 13.45 13.35 13.45 0.15 1.13% 13.45 2 13.55 2 0.00
2018-02-08 8443 24025 11 322736 13.45 13.45 13.35 13.35 0.10 -0.74% 13.35 11 13.45 1 0.00
2018-02-09 8443 60001 35 793013 13.30 13.45 13.10 13.45 0.10 0.75% 13.25 1 13.45 1 0.00
2018-02-12 8443 7005 11 93365 13.30 13.40 13.30 13.40 0.05 -0.37% 13.30 3 13.40 1 0.00
2018-02-21 8443 23000 12 310800 13.45 13.60 13.45 13.50 0.10 0.75% 13.45 5 13.55 2 0.00
2018-02-22 8443 14069 9 189577 13.40 13.50 13.40 13.45 0.05 -0.37% 13.45 1 13.50 1 0.00
2018-02-23 8443 27430 14 369668 13.40 13.55 13.40 13.45 0.00 0% 13.40 7 13.50 3 0.00
2018-02-26 8443 32002 23 429076 13.45 13.45 13.35 13.40 0.05 -0.37% 13.35 14 13.50 4 0.00
2018-02-27 8443 36102 25 483166 13.40 13.45 13.30 13.45 0.05 0.37% 13.40 1 13.50 8 0.00
2018-03-01 8443 11165 10 150461 13.30 13.55 13.30 13.50 0.05 0.37% 13.40 2 13.50 1 0.00
2018-03-02 8443 4000 4 53700 13.40 13.50 13.40 13.50 0.00 0% 13.40 4 13.50 2 0.00
2018-03-05 8443 31400 22 418630 13.35 13.40 13.30 13.35 0.15 -1.11% 13.35 5 13.45 4 0.00
2018-03-06 8443 9000 8 120350 13.35 13.40 13.30 13.40 0.05 0.37% 13.40 3 13.45 7 0.00
2018-03-07 8443 14000 8 187400 13.40 13.40 13.35 13.35 0.05 -0.37% 13.35 3 13.45 2 0.00
2018-03-08 8443 14000 9 187050 13.40 13.40 13.35 13.40 0.05 0.37% 13.40 1 13.45 3 0.00
2018-03-09 8443 21203 13 285539 13.45 13.50 13.40 13.40 0.00 0% 13.40 2 13.50 8 0.00
2018-03-12 8443 29001 27 395013 13.60 13.70 13.55 13.60 0.20 1.49% 13.60 1 13.65 2 0.00
2018-03-13 8443 112096 107 1549750 13.70 14.10 13.60 13.95 0.35 2.57% 13.85 61 13.95 2 0.00
2018-03-14 8443 36035 53 498425 13.90 13.90 13.80 13.85 0.10 -0.72% 13.85 1 13.95 2 0.00
2018-03-15 8443 71028 51 974793 13.85 13.90 13.65 13.85 0.00 0% 13.80 21 13.90 12 0.00
2018-03-20 8443 37049 60 512887 13.85 13.90 13.80 13.80 0.10 -0.36% 13.80 1 13.85 17 0.00
2018-03-21 8443 35078 85 485868 13.80 13.95 13.80 13.80 0.00 0% 13.80 8 13.90 5 0.00
2018-03-22 8443 196826 584 2781514 13.90 14.40 13.90 14.00 0.20 1.45% 14.00 4 14.05 1 0.00
2018-03-23 8443 38727 641 540391 13.90 14.00 13.90 13.95 0.05 -0.36% 13.90 35 14.05 2 0.00
2018-03-26 8443 224318 341 3171331 13.95 14.30 13.95 14.15 0.20 1.43% 14.10 2 14.15 54 0.00
2018-03-27 8443 75130 1036 1062978 14.20 14.20 14.05 14.15 0.00 0% 14.10 2 14.15 6 0.00
2018-03-28 8443 40500 305 567100 14.05 14.05 13.95 14.00 0.15 -1.06% 14.00 1 14.05 3 0.00
2018-03-29 8443 38388 279 534841 14.00 14.00 13.90 13.90 0.10 -0.71% 13.90 6 13.95 3 0.00
2018-03-30 8443 39301 191 547338 13.95 14.00 13.90 14.00 0.10 0.72% 13.85 6 14.00 1 0.00
2018-03-31 8443 685426 205 10487408 14.55 15.40 14.50 15.40 1.40 10% 15.40 697 0.00 0 0.00
2018-04-02 8443 2571729 1351 42298206 16.15 16.90 16.10 16.50 1.10 7.14% 16.50 7 16.60 14 0.00
2018-04-03 8443 337663 387 5436310 16.35 16.35 15.80 16.20 0.30 -1.82% 16.15 6 16.25 4 0.00
2018-04-09 8443 479555 653 7390410 15.95 15.95 15.25 15.30 0.90 -5.56% 15.25 2 15.30 3 0.00
2018-04-10 8443 357648 420 5406302 15.15 15.70 14.60 14.90 0.40 -2.61% 14.80 3 14.90 2 0.00
2018-04-11 8443 278128 230 4139630 15.00 15.15 14.60 14.65 0.25 -1.68% 14.65 3 14.80 2 0.00
2018-04-12 8443 156469 309 2345228 14.85 15.20 14.80 15.10 0.45 3.07% 15.10 1 15.15 1 0.00
2018-04-13 8443 223242 285 3332890 15.30 15.30 14.70 14.95 0.15 -0.99% 14.90 1 15.00 12 0.00
2018-04-16 8443 276406 420 4259232 15.10 15.60 15.10 15.55 0.60 4.01% 15.50 15 15.60 16 0.00
2018-04-17 8443 474272 445 7450733 15.95 15.95 15.25 15.75 0.20 1.29% 15.70 4 15.80 7 0.00
2018-04-18 8443 334428 551 5302204 15.75 16.15 15.65 15.90 0.15 0.95% 15.85 5 15.90 10 0.00
2018-04-19 8443 529043 371 8381059 15.65 16.20 15.50 15.50 0.40 -2.52% 15.50 8 15.65 1 0.00
2018-04-20 8443 240024 147 3622338 15.50 15.55 14.90 14.90 0.60 -3.87% 14.85 7 14.95 8 0.00
2018-04-23 8443 67017 46 1005973 14.90 15.20 14.90 14.95 0.05 0.34% 14.90 7 15.00 2 0.00
2018-04-24 8443 127202 85 1850500 14.90 14.90 14.30 14.30 0.65 -4.35% 14.30 16 14.35 1 0.00
2018-04-25 8443 51504 34 739859 14.30 14.45 14.20 14.40 0.10 0.7% 14.40 2 14.50 2 0.00
2018-04-26 8443 31021 31 452665 14.40 14.75 14.40 14.45 0.05 0.35% 14.45 1 14.60 9 0.00
2018-04-27 8443 48001 31 693615 14.55 14.60 14.30 14.60 0.15 1.04% 14.40 5 14.55 11 0.00
2018-04-30 8443 31003 20 452495 14.60 14.80 14.45 14.60 0.00 0% 14.50 2 14.65 8 0.00
2018-05-02 8443 17102 17 247544 14.50 14.55 14.40 14.50 0.10 -0.68% 14.45 3 14.55 3 0.00
2018-05-03 8443 14003 10 202945 14.50 14.60 14.35 14.40 0.10 -0.69% 14.40 1 14.50 1 0.00
2018-05-04 8443 22002 20 322430 14.80 14.80 14.45 14.45 0.05 0.35% 14.45 12 14.70 3 0.00
2018-05-07 8443 30008 24 438370 14.45 14.75 14.40 14.60 0.15 1.04% 14.60 3 14.70 5 0.00
2018-05-08 8443 26006 22 377734 14.60 14.65 14.45 14.45 0.15 -1.03% 14.50 1 14.60 12 0.00
2018-05-09 8443 17200 12 248400 14.45 14.45 14.40 14.40 0.05 -0.35% 14.35 8 14.45 1 0.00
2018-05-10 8443 47003 38 681842 14.30 14.70 14.25 14.45 0.05 0.35% 14.50 2 14.60 2 0.00
2018-05-11 8443 230573 149 3489382 14.60 15.65 14.55 15.25 0.80 5.54% 15.20 1 15.30 5 0.00
2018-05-14 8443 86402 53 1289080 15.25 15.25 14.75 14.95 0.30 -1.97% 14.85 4 15.00 9 0.00
2018-05-15 8443 118011 93 1805465 15.70 15.70 15.05 15.25 0.30 2.01% 15.10 3 15.25 9 0.00
2018-05-16 8443 79000 41 1187350 15.20 15.20 14.95 15.00 0.25 -1.64% 14.95 2 15.10 8 0.00
2018-05-17 8443 65000 31 968250 14.85 15.05 14.80 14.90 0.10 -0.67% 14.85 6 15.00 1 0.00
2018-05-18 8443 105001 53 1544615 14.85 14.85 14.50 14.70 0.20 -1.34% 14.60 3 14.70 6 0.00
2018-05-21 8443 43000 27 632600 14.95 14.95 14.65 14.80 0.10 0.68% 14.70 3 14.85 10 0.00
2018-05-22 8443 44002 27 653878 14.80 15.10 14.70 14.80 0.00 0% 14.80 3 14.95 12 0.00
2018-05-23 8443 42000 30 615700 14.80 14.80 14.55 14.80 0.00 0% 14.60 1 14.80 9 0.00
2018-05-24 8443 45430 36 664984 14.80 14.80 14.55 14.60 0.20 -1.35% 14.55 3 14.70 7 0.00
2018-05-25 8443 63488 25 925922 14.60 14.70 14.55 14.55 0.05 -0.34% 14.55 8 14.75 10 0.00
2018-05-28 8443 23000 15 336300 14.60 14.75 14.55 14.55 0.00 0% 14.55 31 14.65 1 0.00
2018-05-29 8443 75000 53 1114900 14.65 15.10 14.65 15.00 0.45 3.09% 14.85 5 15.00 9 0.00
2018-05-30 8443 16011 20 235304 14.70 14.80 14.65 14.80 0.20 -1.33% 14.75 1 14.85 2 0.00
2018-05-31 8443 80004 50 1190456 14.90 15.10 14.75 14.75 0.05 -0.34% 14.75 3 14.80 1 0.00
2018-06-01 8443 39000 32 572400 14.75 14.80 14.60 14.80 0.05 0.34% 14.70 11 14.80 1 0.00
2018-06-04 8443 51032 33 753262 14.75 14.85 14.65 14.85 0.05 0.34% 14.80 1 14.85 2 0.00
2018-06-05 8443 49200 28 731689 14.85 15.00 14.80 14.80 0.05 -0.34% 14.80 1 14.95 5 0.00
2018-06-06 8443 82000 54 1223450 15.15 15.15 14.80 14.90 0.10 0.68% 14.90 5 15.00 4 0.00
2018-06-08 8443 54000 20 804900 14.95 14.95 14.90 14.90 0.00 0% 14.90 18 15.00 9 0.00
2018-06-11 8443 236001 116 3624665 15.20 15.75 15.20 15.30 0.40 2.68% 15.25 10 15.30 12 0.00
2018-06-12 8443 66002 28 1003230 15.30 15.30 15.10 15.10 0.20 -1.31% 15.10 3 15.30 5 0.00
2018-06-13 8443 38001 20 571965 15.15 15.20 15.00 15.00 0.10 -0.66% 15.00 4 15.15 4 0.00
2018-06-14 8443 19000 11 284100 14.90 15.05 14.90 15.05 0.05 0.33% 15.00 2 15.10 5 0.00
2018-06-15 8443 11302 12 170080 15.10 15.15 15.00 15.05 0.00 0% 15.00 3 15.10 6 0.00
2018-06-19 8443 74019 39 1095026 15.00 15.00 14.70 14.70 0.35 -2.33% 14.70 3 14.85 13 0.00
2018-06-20 8443 52022 51 759218 14.60 14.85 14.50 14.70 0.00 0% 14.55 3 14.70 3 0.00
2018-06-21 8443 72200 58 1051569 14.80 14.80 14.45 14.70 0.00 0% 14.60 3 14.70 8 0.00
2018-06-22 8443 47038 37 683054 14.70 14.70 14.45 14.50 0.20 -1.36% 14.45 7 14.55 1 0.00
2018-06-25 8443 10003 10 146042 14.60 14.60 14.60 14.60 0.10 0.69% 14.60 3 14.65 1 0.00
2018-06-26 8443 16002 11 231578 14.40 14.60 14.40 14.50 0.10 -0.68% 14.50 5 14.60 5 0.00
2018-06-27 8443 48201 27 698572 14.50 14.60 14.40 14.45 0.05 -0.34% 14.45 3 14.55 1 0.00
2018-06-28 8443 19869 16 289663 14.60 14.65 14.45 14.50 0.05 0.35% 14.45 11 14.60 5 0.00
2018-06-29 8443 16430 10 237913 14.50 14.50 14.45 14.45 0.05 -0.34% 14.45 5 14.50 7 0.00
2018-07-02 8443 25200 12 364160 14.45 14.45 14.45 14.45 0.00 0% 14.40 8 14.60 9 0.00
2018-07-03 8443 107664 94 1542961 14.45 14.45 14.25 14.30 0.15 -1.04% 14.25 5 14.35 6 0.00
2018-07-04 8443 58401 47 828303 14.35 14.35 14.10 14.25 0.05 -0.35% 14.25 7 14.30 7 0.00
2018-07-05 8443 111251 74 1555239 14.25 14.25 13.90 14.05 0.20 -1.4% 13.95 2 14.05 3 0.00
2018-07-06 8443 58000 37 805200 14.20 14.20 13.80 14.00 0.05 -0.36% 13.80 11 14.00 7 0.00
2018-07-09 8443 30000 16 419750 14.00 14.05 13.90 14.05 0.05 0.36% 13.95 2 14.05 2 0.00
2018-07-10 8443 36403 33 509442 14.00 14.20 13.85 14.05 0.00 0% 13.90 5 14.05 13 0.00
2018-07-11 8443 29250 22 404237 13.95 13.95 13.65 13.95 0.00 -0.71% 13.80 3 13.95 1 0.00
2018-07-12 8443 9544 15 133596 13.95 14.00 13.95 14.00 0.05 0.36% 13.95 1 14.00 6 0.00
2018-07-13 8443 8094 23 113717 14.10 14.10 14.00 14.05 0.05 0.36% 14.00 7 14.10 5 0.00
2018-07-16 8443 35007 41 487646 14.00 14.05 13.80 14.05 0.00 0% 13.90 2 14.05 1 0.00
2018-07-17 8443 54179 36 760714 14.05 14.10 13.95 14.10 0.05 0.36% 14.05 5 14.10 10 0.00
2018-07-18 8443 23100 20 325064 14.05 14.20 14.00 14.20 0.10 0.71% 14.05 1 14.15 1 0.00
2018-07-19 8443 3110 5 44006 14.10 14.20 14.10 14.20 0.00 0% 14.05 1 14.10 1 0.00
2018-07-20 8443 18000 17 251850 13.95 14.10 13.95 13.95 0.25 -1.76% 13.95 1 14.00 1 0.00
2018-07-23 8443 13332 14 186748 14.05 14.05 14.00 14.00 0.05 0.36% 14.00 1 14.05 4 0.00
2018-07-24 8443 16355 14 232205 14.20 14.20 14.20 14.20 0.20 1.43% 14.05 1 14.20 5 0.00
2018-07-25 8443 11290 11 159117 14.05 14.15 14.05 14.10 0.10 -0.7% 14.00 5 14.15 23 0.00
2018-07-26 8443 4001 5 56264 14.00 14.10 14.00 14.10 0.00 0% 14.00 3 14.10 4 0.00
2018-07-27 8443 3342 6 47072 14.10 14.10 14.05 14.05 0.05 -0.35% 14.05 1 14.10 3 0.00
2018-07-30 8443 17093 20 238709 14.05 14.05 13.90 13.90 0.15 -1.07% 13.90 4 14.00 5 0.00
2018-07-31 8443 31016 24 430678 13.90 13.95 13.85 13.85 0.05 -0.36% 13.85 10 14.00 8 0.00
2018-08-01 8443 12122 16 168408 13.85 14.00 13.80 14.00 0.15 1.08% 13.95 2 14.00 2 0.00
2018-08-02 8443 20226 20 284486 13.95 14.15 13.95 14.00 0.00 0% 13.95 7 14.10 6 0.00
2018-08-03 8443 27862 24 393504 14.00 14.20 13.90 14.20 0.20 1.43% 14.00 3 14.20 1 0.00
2018-08-06 8443 13100 13 184520 14.20 14.20 13.95 14.10 0.10 -0.7% 14.00 3 14.10 6 0.00
2018-08-07 8443 32199 28 450615 14.05 14.05 13.95 14.05 0.05 -0.35% 14.05 1 14.10 6 0.00
2018-08-08 8443 22200 23 312070 14.00 14.10 14.00 14.05 0.00 0% 14.05 2 14.10 2 0.00
2018-08-09 8443 2100 3 29560 14.05 14.10 14.05 14.10 0.05 0.36% 14.05 2 14.10 1 0.00
2018-08-10 8443 6864 14 96356 14.10 14.10 14.00 14.05 0.05 -0.35% 14.00 5 14.05 3 0.00
2018-08-13 8443 36166 29 497862 13.90 13.90 13.70 13.85 0.20 -1.42% 13.75 1 13.90 3 0.00
2018-08-14 8443 838501 23 11612336 13.85 13.90 13.75 13.85 0.00 0% 13.80 1 13.85 2 28.85
2018-08-15 8443 61002 44 831478 13.80 13.80 13.55 13.60 0.25 -1.81% 13.55 4 13.65 1 28.33
2018-08-16 8443 1074429 99 14771634 13.55 14.60 13.45 14.25 0.65 4.78% 14.25 1 14.30 1 29.69
2018-08-17 8443 76050 49 1085320 14.30 14.45 14.10 14.30 0.05 0.35% 14.25 3 14.35 2 29.79
2018-08-20 8443 21513 20 305233 14.30 14.30 14.10 14.20 0.10 -0.7% 14.05 5 14.20 2 29.58
2018-08-21 8443 26089 20 370096 14.15 14.30 14.05 14.15 0.05 -0.35% 14.05 4 14.20 10 29.48
2018-08-22 8443 23000 16 321750 14.20 14.20 13.85 14.05 0.10 -0.71% 14.05 1 14.10 15 29.27
2018-08-23 8443 15100 10 210710 14.05 14.05 13.90 14.00 0.05 -0.36% 13.95 3 14.05 13 29.17
2018-08-24 8443 15201 15 211623 13.90 14.00 13.90 13.95 0.05 -0.36% 13.90 6 14.00 10 29.06
2018-08-27 8443 16200 17 226559 14.00 14.10 13.95 13.95 0.00 0% 13.95 1 14.00 1 29.06
2018-08-28 8443 956353 34 13337792 13.95 13.95 13.75 13.90 0.05 -0.36% 13.85 2 13.90 1 28.96
2018-08-29 8443 33002 24 456328 13.85 13.95 13.75 13.95 0.05 0.36% 13.80 1 13.90 1 29.06
2018-08-30 8443 968003 31 13496492 13.95 13.95 13.75 13.85 0.10 -0.72% 13.80 1 13.85 11 28.85
2018-08-31 8443 29271 23 404720 13.85 13.90 13.75 13.90 0.05 0.36% 13.80 4 13.90 4 28.96
2018-09-03 8443 957000 18 13297700 13.80 13.85 13.75 13.75 0.15 -1.08% 13.75 7 13.85 7 28.65
2018-09-04 8443 13203 10 182832 13.85 13.85 13.80 13.85 0.10 0.73% 13.80 3 13.90 6 28.85
2018-09-05 8443 596258 20 8253923 13.75 13.85 13.75 13.80 0.05 -0.36% 13.75 6 13.85 1 28.75
2018-09-06 8443 67656 48 931463 13.85 13.85 13.70 13.80 0.00 0% 13.75 22 13.80 2 28.75
2018-09-07 8443 54001 34 740965 13.85 13.85 13.65 13.70 0.10 -0.72% 13.65 7 13.70 1 28.54
2018-09-10 8443 56204 40 764223 13.65 13.70 13.50 13.70 0.00 0% 13.60 1 13.65 1 28.54
2018-09-11 8443 18000 15 245350 13.65 13.70 13.55 13.65 0.05 -0.36% 13.60 2 13.65 1 28.44
2018-09-12 8443 24001 13 327315 13.65 13.75 13.55 13.70 0.05 0.37% 13.60 3 13.70 3 28.54
2018-09-13 8443 42000 28 570600 13.65 13.70 13.55 13.65 0.05 -0.36% 13.60 1 13.65 1 28.44
2018-09-14 8443 39000 20 529700 13.65 13.65 13.55 13.65 0.00 0% 13.65 1 13.70 2 28.44
2018-09-17 8443 33201 19 451943 13.60 13.70 13.55 13.65 0.00 0% 13.60 8 13.70 2 28.44
2018-09-18 8443 31000 17 423200 13.65 13.75 13.60 13.60 0.05 -0.37% 13.55 24 13.60 2 28.33
2018-09-19 8443 35000 30 477200 13.60 13.75 13.55 13.70 0.10 0.74% 13.65 1 13.70 1 28.54
2018-09-20 8443 35000 21 481900 13.65 13.85 13.65 13.85 0.15 1.09% 13.70 1 13.85 2 28.85
2018-09-21 8443 12303 10 170142 13.85 13.85 13.75 13.85 0.00 0% 13.80 1 13.85 7 28.85
2018-09-25 8443 23023 17 316477 13.85 13.85 13.65 13.85 0.00 0% 13.75 1 13.85 4 28.85
2018-09-26 8443 27122 26 370718 13.85 13.85 13.60 13.65 0.20 -1.44% 13.60 12 13.65 2 28.44
2018-09-27 8443 19100 19 261900 13.70 13.75 13.60 13.75 0.10 0.73% 13.70 1 13.75 1 28.65
2018-09-28 8443 20113 22 273872 13.65 13.65 13.60 13.60 0.15 -1.09% 13.55 9 13.65 2 28.33
2018-10-01 8443 5012 5 68679 13.70 13.70 13.70 13.70 0.10 0.74% 13.65 10 13.70 6 28.54
2018-10-02 8443 23060 24 317040 13.70 13.80 13.70 13.70 0.00 0% 13.70 1 13.75 2 28.54
2018-10-03 8443 11220 16 153880 13.75 13.75 13.70 13.70 0.00 0% 13.65 1 13.70 1 28.54
2018-10-04 8443 10021 12 136544 13.65 13.65 13.60 13.65 0.05 -0.36% 13.60 3 13.70 3 28.44
2018-10-05 8443 22210 22 301985 13.65 13.65 13.55 13.60 0.05 -0.37% 13.55 5 13.60 1 28.33
2018-10-08 8443 25000 13 337700 13.50 13.60 13.45 13.60 0.00 0% 13.55 3 13.60 2 28.33
2018-10-09 8443 25000 20 338700 13.50 13.65 13.45 13.60 0.00 0% 13.45 3 13.60 2 28.33
2018-10-11 8443 184013 106 2353432 13.45 13.45 12.40 12.50 1.10 -8.09% 12.50 3 12.70 1 26.04
2018-10-12 8443 63000 32 774000 12.20 12.50 12.10 12.45 0.05 -0.4% 12.45 2 12.50 6 25.94
2018-10-15 8443 22001 20 273863 12.40 12.60 12.30 12.60 0.15 1.2% 12.50 1 12.60 4 26.25
2018-10-16 8443 21007 23 264841 12.60 12.70 12.55 12.60 0.00 0% 12.55 5 12.65 3 26.25
2018-10-17 8443 28006 24 357578 12.70 12.90 12.55 12.75 0.15 1.19% 12.60 4 12.75 3 26.56
2018-10-18 8443 17015 14 218360 12.80 12.95 12.70 12.70 0.05 -0.39% 12.70 3 12.80 8 26.46
2018-10-19 8443 40064 26 503742 12.70 12.70 12.50 12.50 0.20 -1.57% 12.50 3 12.60 2 26.04
2018-10-22 8443 32166 27 401908 12.50 12.60 12.40 12.60 0.10 0.8% 12.50 1 12.60 3 26.25
2018-10-23 8443 35310 38 438873 12.50 12.60 12.35 12.40 0.20 -1.59% 12.40 3 12.45 2 25.83
2018-10-24 8443 25000 16 308200 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 1 12.35 5 25.63
2018-10-25 8443 57000 35 694200 12.30 12.30 12.10 12.20 0.10 -0.81% 12.10 7 12.20 1 25.42
2018-10-26 8443 25002 22 303624 12.30 12.30 12.10 12.10 0.10 -0.82% 12.10 3 12.20 1 25.21
2018-10-29 8443 11100 12 134030 12.10 12.10 12.05 12.10 0.00 0% 12.00 4 12.15 1 25.21
2018-10-30 8443 25000 24 301800 12.30 12.30 11.95 12.10 0.00 0% 12.05 1 12.10 1 25.21
2018-10-31 8443 27221 26 332918 12.15 12.45 12.10 12.30 0.20 1.65% 12.25 1 12.30 1 25.63
2018-11-01 8443 25000 17 304650 12.30 12.30 12.15 12.15 0.15 -1.22% 12.15 2 12.20 1 25.31
2018-11-02 8443 7000 7 85700 12.20 12.30 12.20 12.20 0.05 0.41% 12.20 2 12.25 3 25.42
2018-11-05 8443 12001 11 144963 12.25 12.25 12.00 12.15 0.05 -0.41% 12.10 1 12.20 2 25.31
2018-11-06 8443 5861 9 71032 12.15 12.15 12.10 12.10 0.05 -0.41% 12.05 6 12.15 2 25.21
2018-11-07 8443 21001 15 255112 12.10 12.20 12.10 12.20 0.10 0.83% 12.20 2 12.25 3 25.42
2018-11-08 8443 55606 43 669224 12.05 12.20 11.95 12.20 0.00 0% 12.10 2 12.25 2 25.42
2018-11-09 8443 4000 4 48550 12.20 12.20 12.05 12.05 0.15 -1.23% 12.05 3 12.20 3 25.10
2018-11-12 8443 6001 7 72413 12.05 12.15 12.05 12.05 0.00 0% 12.05 3 12.15 3 25.10
2018-11-13 8443 24104 26 289922 12.00 12.10 11.95 12.00 0.05 -0.41% 11.95 9 12.10 1 25.00
2018-11-14 8443 58003 46 687989 12.00 12.00 11.75 11.95 0.05 -0.42% 11.90 1 11.95 15 24.39
2018-11-16 8443 83001 19 985211 11.90 11.95 11.85 11.90 0.05 -0.42% 11.85 4 11.90 14 24.29
2018-11-19 8443 35004 28 412850 11.90 11.90 11.75 11.80 0.10 -0.84% 11.75 12 11.80 49 24.08
2018-11-20 8443 71002 27 837174 11.80 11.90 11.75 11.75 0.05 -0.42% 11.75 4 11.85 2 23.98
2018-11-21 8443 14141 9 165762 11.70 11.80 11.70 11.80 0.05 0.43% 11.70 5 11.85 4 24.08
2018-11-22 8443 63000 25 738800 11.95 11.95 11.70 11.75 0.05 -0.42% 11.75 2 11.80 24 23.98
2018-11-23 8443 29000 21 342500 11.80 11.90 11.75 11.85 0.10 0.85% 11.85 3 11.90 1 24.18
2018-11-26 8443 23000 16 273400 11.80 11.95 11.80 11.80 0.05 -0.42% 11.80 3 11.90 3 24.08
2018-11-27 8443 32078 21 383457 11.85 12.00 11.85 11.95 0.15 1.27% 11.95 3 12.05 3 24.39
2018-11-28 8443 98087 70 1197884 12.10 12.35 11.95 12.35 0.40 3.35% 12.30 12 12.35 3 25.20
2018-11-29 8443 35006 29 430728 12.35 12.35 12.25 12.30 0.05 -0.4% 12.25 6 12.30 2 25.10
2018-11-30 8443 63002 52 782076 12.30 12.60 12.05 12.50 0.20 1.63% 12.45 3 12.50 2 25.51
2018-12-03 8443 20000 16 249600 12.60 12.60 12.40 12.40 0.10 -0.8% 12.35 2 12.45 4 25.31
2018-12-04 8443 50000 32 612600 12.35 12.35 12.20 12.20 0.20 -1.61% 12.20 7 12.30 2 24.90
2018-12-05 8443 29081 21 353844 12.10 12.25 12.10 12.20 0.00 0% 12.10 12 12.25 2 24.90
2018-12-06 8443 28300 26 345620 12.50 12.50 12.10 12.20 0.00 0% 12.15 6 12.25 1 24.90
2018-12-07 8443 15000 9 182700 12.25 12.25 12.15 12.15 0.05 -0.41% 12.15 5 12.20 3 24.80
2018-12-10 8443 7000 6 84650 12.15 12.15 12.05 12.10 0.05 -0.41% 12.05 2 12.15 6 24.69
2018-12-11 8443 13000 11 156450 11.95 12.10 11.95 12.10 0.00 0% 12.00 5 12.10 9 24.69
2018-12-12 8443 30000 22 359600 12.00 12.10 11.90 12.05 0.05 -0.41% 12.05 3 12.10 6 24.59
2018-12-13 8443 21001 15 254862 12.10 12.25 12.05 12.15 0.10 0.83% 12.15 1 12.20 3 24.80
2018-12-14 8443 20100 15 244450 12.10 12.25 12.10 12.20 0.05 0.41% 12.10 1 12.20 5 24.90
2018-12-17 8443 9230 11 112340 12.20 12.20 12.10 12.20 0.00 0% 12.10 2 12.20 3 24.90
2018-12-18 8443 10000 9 122400 12.30 12.30 12.10 12.10 0.10 -0.82% 12.05 2 12.20 1 24.69
2018-12-19 8443 5119 16 61915 12.00 12.15 12.00 12.15 0.05 0.41% 12.05 3 12.15 1 24.80
2018-12-20 8443 7114 13 85602 12.00 12.05 12.00 12.05 0.10 -0.82% 12.00 3 12.05 5 24.59
2018-12-21 8443 6404 11 77427 12.05 12.10 12.05 12.10 0.05 0.41% 12.00 2 12.05 3 24.69
2018-12-24 8443 2014 3 24286 12.00 12.10 12.00 12.10 0.00 0% 12.05 3 12.10 1 24.69
2018-12-26 8443 14018 14 167588 12.00 12.05 11.90 11.90 0.00 -1.65% 11.85 1 11.90 1 24.29
2018-12-27 8443 6317 6 76136 12.05 12.05 11.95 11.95 0.05 0.42% 11.95 1 12.00 3 24.39
2018-12-28 8443 14008 17 166954 11.95 11.95 11.80 11.95 0.00 0% 11.90 3 11.95 1 24.39