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　11.95
0
0%		11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		 　11.95
0.15
1.27%		11.95
0
0%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.95
0
0%		 　11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		 11.85
0.1
0.85%		 　11.90
0.05
0.42%		11.95
0.05
0.42%		11.95
0
0%		11.95
0
0%		11.95
0
0%		 　11.90
-0.05
-0.42%		11.90
0
0%		11.95
0.05
0.42%		 11.9
2 月　　　　　　　　　　11.95
0
0%		11.90
-0.05
-0.42%		11.90
0
0%		12.00
0.1
0.84%		 　　12.15
0.15
1.25%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		 　12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.40
0.35
2.9%		 12.11
3 月　　　12.20
-0.2
-1.61%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.20
0
0%		12.15
-0.05
-0.41%		 　12.05
-0.1
-0.82%		12.15
0.1
0.83%		11.70
-0.45
-3.7%		11.80
0.1
0.85%		11.85
0.05
0.42%		 　11.80
-0.05
-0.42%		11.80
0
0%		12.00
0.2
1.69%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		 　11.85
-0.15
-1.25%		11.85
0
0%		11.95
0.1
0.84%		11.95
0
0%		11.95
0
0%		 11.98
4 月12.00
0.05
0.42%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		 　　　12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.10
0
0%		12.20
0.1
0.83%		 　12.25
0.05
0.41%		 12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		 　12.45
0.3
2.47%		12.50
0.05
0.4%		12.40
-0.1
-0.8%		12.40
0
0%		12.20
-0.2
-1.61%		 　12.15
-0.05
-0.41%		12.25
0.1
0.82%		 12.21
5 月　12.15
-0.1
-0.82%		12.20
0.05
0.41%		 　12.05
-0.15
-1.23%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		12.00
0
0%		 　11.80
-0.2
-1.67%		11.95
0.15
1.27%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		 　11.90
0.05
0.42%		 12.00
0.1
0.84%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		 　12.00
0.1
0.84%		12.00
0
0%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.98
6 月 　12.00
0.05
0.42%		12.00
0
0%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		 　　11.95
0.05
0.42%		11.95
0
0%		11.90
-0.05
-0.42%		11.90
0
0%		11.90
0
0%		 　11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		 　11.90
0
0%		11.85
-0.05
-0.42%		11.85
0
0%		11.85
0
0%		12.00
0.15
1.27%		 11.93
7 月12.00
0
0%		12.15
0.15
1.25%		12.05
-0.1
-0.82%		12.15
0.1
0.83%		12.45
0.3
2.47%		 　12.30
-0.15
-1.2%		12.30
0
0%		12.20
-0.1
-0.81%		12.65
0.45
3.69%		12.45
-0.2
-1.58%		 　12.50
0.05
0.4%		12.50
0
0%		12.70
0.2
1.6%		12.60
-0.1
-0.79%		12.45
-0.15
-1.19%		 　12.45
0
0%		12.55
0.1
0.8%		12.10
-0.45
-3.59%		12.10
0
0%		12.05
-0.05
-0.41%		 　12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.31
8 月12.10
0
0%		12.00
-0.1
-0.83%		 　11.95
-0.05
-0.42%		11.80
-0.15
-1.26%		11.80
0
0%		11.75
-0.05
-0.42%		 　　11.80
0.05
0.43%		11.70
-0.1
-0.85%		11.45
-0.25
-2.14%		10.95
-0.5
-4.37%		11.05
0.1
0.91%		 　11.00
-0.05
-0.45%		11.00
0
0%		11.00
0
0%		11.00
0
0%		11.00
0
0%		 　10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.95
0
0%		11.10
0.15
1.37%		 11.35
9 月　11.10
0
0%		11.00
-0.1
-0.9%		11.10
0.1
0.91%		11.15
0.05
0.45%		11.35
0.2
1.79%		 　11.30
-0.05
-0.44%		11.40
0.1
0.88%		11.55
0.15
1.32%		11.45
-0.1
-0.87%		 　　11.45
0
0%		11.45
0
0%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		 　11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.40
0.1
0.88%		11.30
-0.1
-0.88%		 11.34
10 月11.30
0
0%		11.10
-0.2
-1.77%		11.15
0.05
0.45%		11.15
0
0%		 　11.15
0
0%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		 　　　11.05
0
0%		11.05
0
0%		11.20
0.15
1.36%		11.20
0
0%		11.15
-0.05
-0.45%		 　11.20
0.05
0.45%		11.25
0.05
0.45%		11.15
-0.1
-0.89%		11.15
0
0%		11.30
0.15
1.35%		 　11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.30
0
0%		11.40
0.1
0.88%		11.18
11 月11.35
-0.05
-0.44%		 　11.45
0.1
0.88%		11.45
0
0%		11.45
0
0%		11.45
0
0%		11.35
-0.1
-0.87%		 　11.25
-0.1
-0.88%		11.25
0
0%		11.35
0.1
0.89%		11.35
0
0%		11.15
-0.2
-1.76%		 　11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.25
0.15
1.35%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		 　11.25
0.15
1.35%		11.25
0
0%		11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		 11.25
12 月　11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.15
0.15
1.36%		11.05
-0.1
-0.9%		 　11.05
0
0%		10.90
-0.15
-1.36%		11.05
0.15
1.38%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		 　11.00
-0.1
-0.9%		11.15
0.15
1.36%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.20
0.1
0.9%		 　11.10
-0.1
-0.89%		11.15
0.05
0.45%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　11.20
0
0%		11.15
-0.05
-0.45%		11.09

說明:最高漲幅:3.69%最低跌幅:-4.37% 最高價:12.70最低價:10.90平均價:11.71,灰色底表示週末,漲109天(10.35)元,跌122天(-12.1)元,平盤72天
4%=1,3%=1,2%=6,1%=43,0%=130,-0%=3,-1%=12,-2%=49,-3%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 8443 4036 18 48368 11.95 12.05 11.95 11.95 0.00 0% 11.90 1 12.00 2 24.39
2019-01-03 8443 2028 10 24206 11.95 11.95 11.90 11.90 0.05 -0.42% 11.85 3 11.90 2 24.29
2019-01-04 8443 18013 26 211206 11.80 11.80 11.70 11.80 0.10 -0.84% 11.75 3 11.85 1 24.08
2019-01-07 8443 8105 13 96760 11.80 11.95 11.80 11.95 0.15 1.27% 11.90 3 12.00 3 24.39
2019-01-08 8443 11000 8 132050 12.20 12.20 11.90 11.95 0.00 0% 11.95 2 12.10 3 24.39
2019-01-09 8443 13004 16 155348 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 2 11.95 3 24.29
2019-01-10 8443 10000 8 120450 11.90 12.15 11.90 11.95 0.05 0.42% 11.95 1 12.00 1 24.39
2019-01-11 8443 12011 18 143434 11.95 11.95 11.90 11.95 0.00 0% 11.95 5 12.05 2 24.39
2019-01-14 8443 6000 6 71350 11.95 11.95 11.80 11.85 0.10 -0.84% 11.85 5 11.90 1 24.18
2019-01-15 8443 24017 30 283254 11.75 11.90 11.65 11.80 0.05 -0.42% 11.80 1 11.85 1 24.08
2019-01-16 8443 11003 14 129786 11.80 11.85 11.75 11.75 0.05 -0.42% 11.75 5 11.80 1 23.98
2019-01-18 8443 13012 16 153697 11.80 11.85 11.80 11.85 0.05 0.85% 11.85 3 11.90 3 24.18
2019-01-21 8443 16256 19 193384 11.85 12.00 11.85 11.90 0.05 0.42% 11.85 4 11.90 1 24.29
2019-01-22 8443 30036 14 359038 12.05 12.05 11.95 11.95 0.05 0.42% 11.90 6 12.00 2 24.39
2019-01-23 8443 3008 11 35996 11.95 12.00 11.95 11.95 0.00 0% 11.90 4 12.00 3 24.39
2019-01-24 8443 6000 6 71750 11.95 12.00 11.95 11.95 0.00 0% 11.90 3 11.95 1 24.39
2019-01-25 8443 17005 20 203311 11.95 12.00 11.90 11.95 0.00 0% 11.95 1 12.00 1 24.39
2019-01-28 8443 97044 54 1155556 11.95 12.10 11.90 11.90 0.05 -0.42% 11.90 6 11.95 6 24.29
2019-01-29 8443 32327 26 385195 11.90 11.95 11.90 11.90 0.00 0% 11.90 8 12.00 6 24.29
2019-01-30 8443 13000 10 155500 12.00 12.05 11.90 11.95 0.05 0.42% 11.90 4 12.00 3 24.39
2019-02-11 8443 17324 18 207343 12.00 12.00 11.90 11.95 0.00 0% 11.90 6 12.00 34 24.39
2019-02-12 8443 23300 27 278278 11.90 12.00 11.90 11.90 0.05 -0.42% 11.90 3 11.95 3 24.29
2019-02-13 8443 1006 6 11973 11.90 11.90 11.90 11.90 0.00 0% 11.95 2 12.00 2 24.29
2019-02-14 8443 13009 17 155609 12.00 12.00 11.90 12.00 0.10 0.84% 11.95 3 12.00 4 24.49
2019-02-18 8443 40009 40 484117 12.00 12.20 12.00 12.15 0.15 1.25% 12.05 3 12.15 5 24.80
2019-02-19 8443 26009 23 316167 12.15 12.20 12.10 12.10 0.05 -0.41% 12.05 9 12.15 6 24.69
2019-02-20 8443 36010 30 435630 12.10 12.20 12.05 12.15 0.05 0.41% 12.05 8 12.15 4 24.80
2019-02-21 8443 42100 32 510321 12.10 12.20 12.10 12.10 0.05 -0.41% 12.10 6 12.20 5 24.69
2019-02-22 8443 22004 18 268652 12.20 12.30 12.15 12.15 0.05 0.41% 12.10 7 12.15 1 24.80
2019-02-25 8443 85012 40 1023006 12.05 12.10 11.95 12.10 0.05 -0.41% 12.05 3 12.15 3 24.69
2019-02-26 8443 10008 14 120946 12.10 12.10 12.05 12.05 0.05 -0.41% 12.10 1 12.15 5 24.59
2019-02-27 8443 62014 58 761282 12.05 12.50 12.05 12.40 0.35 2.9% 12.35 1 12.40 5 25.31
2019-03-04 8443 19365 61 237155 12.30 12.30 12.20 12.20 0.20 -1.61% 12.15 7 12.20 1 24.90
2019-03-05 8443 20086 36 246337 12.20 12.40 12.20 12.25 0.05 0.41% 12.25 2 12.30 1 25.00
2019-03-06 8443 7587 56 92315 12.15 12.20 12.10 12.20 0.05 -0.41% 12.15 5 12.25 4 24.90
2019-03-07 8443 42153 46 515390 12.15 12.30 12.15 12.20 0.00 0% 12.15 4 12.25 2 24.90
2019-03-08 8443 19041 27 232190 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 8 12.20 1 24.80
2019-03-11 8443 297048 158 3598628 12.20 12.50 12.00 12.05 0.10 -0.82% 12.00 9 12.05 12 24.59
2019-03-12 8443 73052 61 884182 12.05 12.20 12.00 12.15 0.10 0.83% 12.10 5 12.15 3 24.80
2019-03-13 8443 449024 209 5297863 12.10 12.15 11.65 11.70 0.45 -3.7% 11.65 12 11.70 4 23.88
2019-03-14 8443 139319 98 1640688 11.75 11.85 11.70 11.80 0.10 0.85% 11.80 11 11.85 3 24.08
2019-03-15 8443 77007 37 912034 11.85 11.90 11.80 11.85 0.05 0.42% 11.85 2 11.90 25 24.18
2019-03-18 8443 30029 47 355448 11.85 11.85 11.80 11.80 0.05 -0.42% 11.80 23 11.90 7 24.08
2019-03-19 8443 42012 36 495244 11.80 11.85 11.75 11.80 0.00 0% 11.80 1 11.85 7 24.08
2019-03-20 8443 136199 107 1634699 11.90 12.10 11.90 12.00 0.20 1.69% 12.00 2 12.05 10 24.49
2019-03-21 8443 68021 60 821323 12.00 12.20 12.00 12.05 0.05 0.42% 12.05 4 12.15 3 24.59
2019-03-22 8443 36057 43 434196 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 6 12.10 8 24.49
2019-03-25 8443 107332 85 1265996 11.90 11.90 11.70 11.85 0.15 -1.25% 11.85 1 11.90 7 24.18
2019-03-26 8443 20012 26 238244 11.90 11.95 11.85 11.85 0.00 0% 11.85 5 11.90 1 24.18
2019-03-27 8443 34300 37 409927 11.90 12.00 11.90 11.95 0.10 0.84% 11.90 22 11.95 3 24.39
2019-03-28 8443 39124 32 466267 11.90 12.00 11.90 11.95 0.00 0% 11.85 9 12.00 17 51.96
2019-03-29 8443 64012 41 769594 11.95 12.15 11.95 11.95 0.00 0% 12.00 2 12.05 6 51.96
2019-04-01 8443 119016 51 1433958 12.05 12.15 12.00 12.00 0.05 0.42% 11.95 13 12.00 3 52.17
2019-04-02 8443 46204 28 555208 12.00 12.10 11.95 12.10 0.10 0.83% 12.00 4 12.05 1 52.61
2019-04-03 8443 23500 31 283048 12.15 12.15 12.00 12.05 0.05 -0.41% 12.00 11 12.10 14 52.39
2019-04-08 8443 16705 24 201519 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 2 12.10 12 52.61
2019-04-09 8443 66154 46 798843 12.05 12.15 12.00 12.05 0.05 -0.41% 12.05 2 12.10 1 52.39
2019-04-10 8443 11212 17 135294 12.05 12.10 12.05 12.10 0.05 0.41% 12.05 4 12.10 6 52.61
2019-04-11 8443 34602 26 419583 12.10 12.15 12.05 12.10 0.00 0% 12.10 4 12.15 1 52.61
2019-04-12 8443 61754 58 754634 12.15 12.25 12.15 12.20 0.10 0.83% 12.15 12 12.25 11 53.04
2019-04-15 8443 47021 48 574152 12.25 12.25 12.20 12.25 0.05 0.41% 12.20 2 12.25 10 53.26
2019-04-17 8443 36451 46 447715 12.20 12.40 12.15 12.30 0.10 0.41% 12.25 1 12.30 1 53.48
2019-04-18 8443 86010 68 1062320 12.25 12.45 12.20 12.20 0.10 -0.81% 12.25 2 12.30 3 53.04
2019-04-19 8443 44205 39 539940 12.25 12.35 12.15 12.15 0.05 -0.41% 12.10 5 12.25 1 52.83
2019-04-22 8443 121101 53 1489207 12.20 12.45 12.10 12.45 0.30 2.47% 12.35 8 12.50 4 54.13
2019-04-23 8443 206203 120 2594695 12.35 12.75 12.35 12.50 0.05 0.4% 12.50 4 12.55 3 54.35
2019-04-24 8443 43050 26 538525 12.60 12.60 12.40 12.40 0.10 -0.8% 12.40 5 12.50 2 53.91
2019-04-25 8443 19001 11 235913 12.35 12.45 12.35 12.40 0.00 0% 12.40 1 12.45 1 53.91
2019-04-26 8443 55101 45 674950 12.30 12.35 12.20 12.20 0.20 -1.61% 12.25 2 12.30 4 53.04
2019-04-29 8443 44356 34 541977 12.40 12.40 12.15 12.15 0.05 -0.41% 12.15 5 12.20 12 52.83
2019-04-30 8443 25142 14 307324 12.15 12.25 12.15 12.25 0.10 0.82% 12.20 6 12.25 4 53.26
2019-05-02 8443 26003 16 316836 12.20 12.20 12.15 12.15 0.10 -0.82% 12.15 12 12.25 8 52.83
2019-05-03 8443 82400 37 1002129 12.15 12.20 12.10 12.20 0.05 0.41% 12.15 18 12.20 3 53.04
2019-05-06 8443 77600 40 937759 12.15 12.15 12.00 12.05 0.15 -1.23% 12.05 12 12.10 6 52.39
2019-05-07 8443 36644 27 443039 12.05 12.15 12.05 12.10 0.05 0.41% 12.05 9 12.15 13 52.61
2019-05-08 8443 58354 44 701418 12.05 12.05 12.00 12.05 0.05 -0.41% 12.05 1 12.10 17 52.39
2019-05-09 8443 71701 48 858845 12.00 12.05 11.95 12.00 0.05 -0.41% 11.95 2 12.00 1 52.17
2019-05-10 8443 30082 25 358888 12.00 12.00 11.90 12.00 0.00 0% 11.95 1 12.00 2 52.17
2019-05-13 8443 64100 42 759078 11.90 11.95 11.80 11.80 0.20 -1.67% 11.75 15 11.80 1 51.30
2019-05-14 8443 38003 29 451586 11.75 11.95 11.70 11.95 0.15 1.27% 11.85 3 11.95 3 51.96
2019-05-15 8443 27100 25 325009 12.00 12.05 11.95 12.00 0.05 0.42% 12.00 5 12.05 5 240.00
2019-05-16 8443 76000 36 910550 11.95 12.10 11.90 11.95 0.05 -0.42% 11.95 3 12.00 2 239.00
2019-05-17 8443 7200 9 85409 11.85 11.90 11.85 11.85 0.10 -0.84% 11.85 6 12.00 4 237.00
2019-05-20 8443 16000 12 190750 11.90 12.00 11.90 11.90 0.05 0.42% 11.90 4 12.00 2 238.00
2019-05-22 8443 20003 15 240836 12.10 12.10 12.00 12.00 0.05 0.84% 12.00 14 12.05 2 240.00
2019-05-23 8443 16000 9 191800 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 1 12.05 6 239.00
2019-05-24 8443 9001 10 107712 12.10 12.10 11.90 11.90 0.05 -0.42% 11.95 1 12.05 1 238.00
2019-05-27 8443 20080 14 240822 11.95 12.05 11.95 12.00 0.10 0.84% 11.95 5 12.05 8 240.00
2019-05-28 8443 13265 11 159742 12.00 12.05 12.00 12.00 0.00 0% 12.00 10 12.05 7 240.00
2019-05-29 8443 12150 13 145974 12.00 12.05 11.95 11.95 0.05 -0.42% 11.95 11 12.05 10 239.00
2019-05-30 8443 7045 8 84308 11.90 12.00 11.90 12.00 0.05 0.42% 11.95 5 12.00 16 240.00
2019-05-31 8443 5536 12 66224 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 7 12.05 9 239.00
2019-06-03 8443 13001 11 156262 11.95 12.05 11.95 12.00 0.05 0.42% 11.95 2 12.05 17 240.00
2019-06-04 8443 11001 11 132011 12.00 12.00 12.00 12.00 0.00 0% 11.90 4 12.00 1 240.00
2019-06-05 8443 4001 4 47912 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 3 12.00 4 239.00
2019-06-06 8443 8001 7 95712 12.00 12.00 11.90 11.90 0.05 -0.42% 11.90 3 12.00 1 238.00
2019-06-10 8443 8002 9 95224 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 2 12.00 8 239.00
2019-06-11 8443 3000 2 35850 11.95 11.95 11.95 11.95 0.00 0% 11.90 5 11.95 2 239.00
2019-06-12 8443 6000 3 71450 11.95 11.95 11.85 11.90 0.05 -0.42% 11.85 11 11.95 4 238.00
2019-06-13 8443 18011 12 213833 11.90 11.90 11.85 11.90 0.00 0% 11.85 9 11.90 2 238.00
2019-06-14 8443 60367 30 718417 11.95 11.95 11.85 11.90 0.00 0% 11.85 10 11.90 15 238.00
2019-06-17 8443 36069 24 431084 11.95 12.00 11.95 11.95 0.05 0.42% 11.95 1 12.00 13 239.00
2019-06-18 8443 9296 10 110441 11.85 11.90 11.85 11.90 0.05 -0.42% 11.90 4 11.95 6 238.00
2019-06-19 8443 63099 26 754795 11.90 12.00 11.90 11.95 0.05 0.42% 11.95 1 12.00 2 239.00
2019-06-20 8443 85062 40 1008984 11.90 11.95 11.85 11.85 0.10 -0.84% 11.80 17 11.85 1 237.00
2019-06-21 8443 98001 45 1160010 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 6 11.90 9 238.00
2019-06-24 8443 49001 24 580062 11.85 11.90 11.80 11.90 0.00 0% 11.85 8 11.90 16 238.00
2019-06-25 8443 9001 9 106812 11.90 11.90 11.85 11.85 0.05 -0.42% 11.80 20 11.85 2 237.00
2019-06-26 8443 12566 11 149894 11.85 11.90 11.85 11.85 0.00 0% 11.85 2 11.90 13 237.00
2019-06-27 8443 46000 26 545800 11.80 11.90 11.80 11.85 0.00 0% 11.85 1 11.90 1 237.00
2019-06-28 8443 73257 48 876784 11.80 12.05 11.80 12.00 0.15 1.27% 11.95 2 12.00 1 240.00
2019-07-01 8443 22325 23 267765 12.00 12.05 11.95 12.00 0.00 0% 11.95 3 12.05 13 240.00
2019-07-02 8443 88212 55 1067712 12.00 12.20 12.00 12.15 0.15 1.25% 12.10 18 12.20 9 243.00
2019-07-03 8443 42000 22 505250 12.10 12.10 12.00 12.05 0.10 -0.82% 12.00 7 12.10 4 241.00
2019-07-04 8443 97123 54 1185218 12.10 12.30 12.10 12.15 0.10 0.83% 12.15 2 12.20 16 243.00
2019-07-05 8443 136726 80 1684909 12.15 12.45 12.15 12.45 0.30 2.47% 12.40 3 12.45 7 249.00
2019-07-08 8443 28000 24 344850 12.35 12.35 12.25 12.30 0.15 -1.2% 12.25 9 12.35 13 246.00
2019-07-09 8443 55000 39 671600 12.15 12.35 12.10 12.30 0.00 0% 12.30 1 12.35 11 246.00
2019-07-10 8443 12000 6 146650 12.20 12.25 12.20 12.20 0.10 -0.81% 12.20 3 12.25 2 244.00
2019-07-11 8443 228100 131 2856350 12.40 12.70 12.25 12.65 0.45 3.69% 12.60 1 12.65 5 253.00
2019-07-12 8443 55000 40 686700 12.65 12.65 12.30 12.45 0.20 -1.58% 12.40 7 12.55 1 249.00
2019-07-15 8443 23002 18 286774 12.40 12.55 12.40 12.50 0.05 0.4% 12.50 1 12.55 1 250.00
2019-07-16 8443 20000 16 250050 12.50 12.60 12.35 12.50 0.00 0% 12.35 6 12.50 4 250.00
2019-07-17 8443 48151 39 610513 12.50 12.80 12.50 12.70 0.20 1.6% 12.70 1 12.75 1 254.00
2019-07-18 8443 38190 25 484441 12.70 12.80 12.60 12.60 0.10 -0.79% 12.55 4 12.70 2 252.00
2019-07-19 8443 42000 26 527200 12.60 12.65 12.45 12.45 0.15 -1.19% 12.45 5 12.55 3 249.00
2019-07-22 8443 31113 29 389028 12.60 12.60 12.45 12.45 0.00 0% 12.45 1 12.50 2 249.00
2019-07-23 8443 68000 37 853150 12.50 12.60 12.50 12.55 0.10 0.8% 12.50 56 12.55 1 251.00
2019-07-24 8443 24080 20 292766 12.15 12.20 12.10 12.10 0.00 -3.59% 12.10 14 12.20 3 242.00
2019-07-25 8443 19050 13 231005 12.25 12.25 12.10 12.10 0.00 0% 12.10 1 12.15 1 242.00
2019-07-26 8443 26400 12 320219 12.15 12.15 12.05 12.05 0.05 -0.41% 12.05 12 12.15 9 241.00
2019-07-29 8443 11001 8 133362 12.10 12.15 12.10 12.10 0.05 0.41% 12.10 3 12.15 2 242.00
2019-07-30 8443 21200 17 255630 12.05 12.10 12.05 12.05 0.05 -0.41% 12.05 4 12.15 5 241.00
2019-07-31 8443 12717 12 154040 12.05 12.10 12.05 12.10 0.05 0.41% 12.10 2 12.15 8 242.00
2019-08-01 8443 24101 11 291402 12.05 12.10 12.00 12.10 0.00 0% 12.05 4 12.10 2 242.00
2019-08-02 8443 64000 22 766750 12.05 12.05 11.85 12.00 0.10 -0.83% 11.95 3 12.00 5 240.00
2019-08-05 8443 59001 32 700112 12.00 12.00 11.80 11.95 0.05 -0.42% 11.80 8 11.95 4 239.00
2019-08-06 8443 66600 38 786357 11.90 11.90 11.65 11.80 0.15 -1.26% 11.75 13 11.80 10 236.00
2019-08-07 8443 13050 12 154034 11.80 11.80 11.80 11.80 0.00 0% 11.75 8 11.85 7 236.00
2019-08-08 8443 30085 25 354177 11.70 11.80 11.70 11.75 0.05 -0.42% 11.75 5 11.85 7 235.00
2019-08-12 8443 17173 12 202498 11.75 11.80 11.75 11.80 0.05 0.43% 11.75 20 11.80 1 236.00
2019-08-13 8443 35490 21 416180 11.75 11.75 11.70 11.70 0.10 -0.85% 11.70 3 11.75 1 234.00
2019-08-14 8443 242404 94 2790367 11.70 11.70 11.35 11.45 0.25 -2.14% 11.45 5 11.50 12 0.00
2019-08-15 8443 280400 130 3085680 11.35 11.35 10.90 10.95 0.50 -4.37% 10.90 13 11.00 4 0.00
2019-08-16 8443 48431 31 532048 10.95 11.05 10.90 11.05 0.10 0.91% 11.00 6 11.05 1 0.00
2019-08-19 8443 79551 52 870448 10.95 11.10 10.90 11.00 0.05 -0.45% 10.95 6 11.00 9 0.00
2019-08-20 8443 61726 40 681258 11.00 11.10 10.95 11.00 0.00 0% 11.00 3 11.05 8 0.00
2019-08-21 8443 53001 34 584061 10.95 11.10 10.95 11.00 0.00 0% 11.00 3 11.10 3 0.00
2019-08-22 8443 47545 29 524531 11.30 11.30 11.00 11.00 0.00 0% 10.95 21 11.05 5 0.00
2019-08-23 8443 23400 11 258600 10.95 11.10 10.95 11.00 0.00 0% 11.00 2 11.05 3 0.00
2019-08-26 8443 22250 9 243724 10.95 10.95 10.95 10.95 0.05 -0.45% 10.95 1 11.00 5 0.00
2019-08-27 8443 23358 14 255045 10.95 10.95 10.90 10.90 0.05 -0.46% 10.95 1 11.00 8 0.00
2019-08-28 8443 11150 8 121980 11.00 11.00 10.90 10.95 0.05 0.46% 10.95 6 11.00 5 0.00
2019-08-29 8443 10000 8 109900 10.95 11.00 10.95 10.95 0.00 0% 10.95 23 11.00 4 0.00
2019-08-30 8443 12675 19 140190 11.00 11.10 11.00 11.10 0.15 1.37% 11.00 3 11.10 2 0.00
2019-09-02 8443 13055 16 144519 11.05 11.10 11.05 11.10 0.00 0% 11.00 11 11.10 2 0.00
2019-09-03 8443 26546 17 292754 11.00 11.05 11.00 11.00 0.10 -0.9% 11.00 5 11.10 9 0.00
2019-09-04 8443 35456 30 393495 11.10 11.10 11.05 11.10 0.10 0.91% 11.10 3 11.15 7 0.00
2019-09-05 8443 44002 26 490222 11.10 11.25 11.05 11.15 0.05 0.45% 11.10 14 11.15 1 0.00
2019-09-06 8443 116000 59 1320100 11.20 11.50 11.20 11.35 0.20 1.79% 11.30 6 11.35 8 0.00
2019-09-09 8443 38002 26 430772 11.35 11.45 11.30 11.30 0.05 -0.44% 11.30 6 11.35 3 0.00
2019-09-10 8443 22100 16 251754 11.30 11.65 11.30 11.40 0.10 0.88% 11.35 21 11.45 8 0.00
2019-09-11 8443 48501 43 559861 11.30 11.70 11.30 11.55 0.15 1.32% 11.45 1 11.50 1 0.00
2019-09-12 8443 17800 17 202749 11.40 11.45 11.35 11.45 0.10 -0.87% 11.40 14 11.50 5 0.00
2019-09-16 8443 6000 4 68700 11.45 11.45 11.45 11.45 0.00 0% 11.40 3 11.50 10 0.00
2019-09-17 8443 6066 8 69316 11.40 11.45 11.40 11.45 0.00 0% 11.40 8 11.50 8 0.00
2019-09-18 8443 8128 6 93722 11.45 11.55 11.45 11.50 0.05 0.44% 11.40 10 11.55 7 0.00
2019-09-19 8443 4001 4 45811 11.45 11.45 11.45 11.45 0.05 -0.43% 11.45 4 11.50 4 0.00
2019-09-20 8443 26003 20 297136 11.45 11.50 11.40 11.50 0.05 0.44% 11.40 2 11.45 2 0.00
2019-09-23 8443 24261 14 276727 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 1 11.45 2 0.00
2019-09-24 8443 54291 20 618446 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 2 11.45 7 0.00
2019-09-25 8443 11522 12 131245 11.35 11.35 11.30 11.30 0.05 -0.44% 11.30 45 11.40 13 0.00
2019-09-26 8443 15000 7 169800 11.35 11.40 11.30 11.40 0.10 0.88% 11.35 2 11.40 10 0.00
2019-09-27 8443 54000 18 611400 11.40 11.40 11.30 11.30 0.10 -0.88% 11.25 3 11.35 3 0.00
2019-10-01 8443 14532 10 164715 11.30 11.30 11.30 11.30 0.00 0% 11.25 2 11.35 3 0.00
2019-10-02 8443 46025 25 512204 11.30 11.30 11.05 11.10 0.20 -1.77% 11.10 3 11.15 2 0.00
2019-10-03 8443 13000 11 144650 11.10 11.15 11.10 11.15 0.05 0.45% 11.10 2 11.15 2 0.00
2019-10-04 8443 15495 13 173188 11.10 11.15 11.10 11.15 0.00 0% 11.15 3 11.20 6 0.00
2019-10-07 8443 25000 10 279900 11.20 11.20 11.15 11.15 0.00 0% 11.15 2 11.20 13 0.00
2019-10-08 8443 35100 12 390965 11.20 11.20 11.10 11.10 0.05 -0.45% 11.15 1 11.20 6 0.00
2019-10-09 8443 14816 21 164187 11.25 11.25 11.00 11.05 0.05 -0.45% 11.05 2 11.10 1 0.00
2019-10-14 8443 1732 5 19467 11.05 11.05 11.05 11.05 0.00 0% 11.10 2 11.20 4 0.00
2019-10-15 8443 34000 19 375950 11.40 11.40 11.00 11.05 0.00 0% 11.05 5 11.10 3 0.00
2019-10-16 8443 32316 28 358220 11.00 11.20 11.00 11.20 0.15 1.36% 11.15 3 11.20 2 0.00
2019-10-17 8443 14071 9 157352 11.20 11.20 11.15 11.20 0.00 0% 11.15 2 11.20 8 0.00
2019-10-18 8443 9050 5 100725 11.15 11.15 11.10 11.15 0.05 -0.45% 11.15 1 11.20 1 0.00
2019-10-21 8443 17728 17 198175 11.15 11.30 11.15 11.20 0.05 0.45% 11.20 12 11.30 5 0.00
2019-10-22 8443 37431 31 418696 11.25 11.25 11.15 11.25 0.05 0.45% 11.15 6 11.25 3 0.00
2019-10-23 8443 21000 14 236100 11.35 11.35 11.15 11.15 0.10 -0.89% 11.15 18 11.25 4 0.00
2019-10-24 8443 1041000 26 11659000 11.20 11.30 11.15 11.15 0.00 0% 11.20 2 11.25 6 0.00
2019-10-25 8443 76001 52 864961 11.25 11.45 11.25 11.30 0.15 1.35% 11.25 5 11.35 2 0.00
2019-10-28 8443 27000 15 302550 11.20 11.25 11.15 11.20 0.10 -0.88% 11.20 4 11.30 6 0.00
2019-10-29 8443 33000 14 372400 11.25 11.35 11.20 11.30 0.10 0.89% 11.25 12 11.35 6 0.00
2019-10-30 8443 4000 3 45200 11.30 11.30 11.30 11.30 0.00 0% 11.30 13 11.35 2 0.00
2019-10-31 8443 13000 11 147700 11.35 11.40 11.30 11.40 0.10 0.88% 11.30 16 11.40 2 0.00
2019-11-01 8443 17000 11 191950 11.30 11.35 11.25 11.35 0.05 -0.44% 11.30 2 11.35 3 0.00
2019-11-04 8443 51001 29 582862 11.35 11.50 11.35 11.45 0.10 0.88% 11.40 8 11.50 5 0.00
2019-11-05 8443 34000 17 389100 11.50 11.50 11.40 11.45 0.00 0% 11.35 17 11.45 10 0.00
2019-11-06 8443 13000 7 148900 11.45 11.50 11.45 11.45 0.00 0% 11.45 1 11.50 5 0.00
2019-11-07 8443 34700 23 397955 11.65 11.65 11.40 11.45 0.00 0% 11.45 19 11.50 6 0.00
2019-11-08 8443 41010 30 468214 11.45 11.45 11.35 11.35 0.10 -0.87% 11.35 15 11.45 1 0.00
2019-11-11 8443 45000 24 508700 11.35 11.35 11.25 11.25 0.10 -0.88% 11.25 2 11.30 2 0.00
2019-11-12 8443 11001 9 123962 11.25 11.35 11.25 11.25 0.00 0% 11.25 18 11.35 4 0.00
2019-11-13 8443 12861 15 145769 11.35 11.35 11.25 11.35 0.10 0.89% 11.30 3 11.40 3 0.00
2019-11-14 8443 8300 7 93730 11.25 11.35 11.25 11.35 0.00 0% 11.30 3 11.35 7 0.00
2019-11-15 8443 77200 35 864280 11.20 11.30 11.15 11.15 0.20 -1.76% 11.10 10 11.20 3 0.00
2019-11-18 8443 27739 21 308624 11.15 11.20 11.10 11.20 0.05 0.45% 11.10 25 11.20 12 0.00
2019-11-19 8443 11509 9 128509 11.10 11.20 11.10 11.10 0.10 -0.89% 11.15 2 11.20 7 0.00
2019-11-20 8443 20246 16 227352 11.20 11.25 11.20 11.25 0.15 1.35% 11.15 8 11.25 5 0.00
2019-11-21 8443 66055 22 735910 11.25 11.25 11.10 11.20 0.05 -0.44% 11.10 28 11.25 8 0.00
2019-11-22 8443 7000 5 78150 11.25 11.25 11.10 11.10 0.10 -0.89% 11.10 15 11.20 4 0.00
2019-11-25 8443 10402 14 116911 11.30 11.30 11.15 11.25 0.15 1.35% 11.20 2 11.25 1 0.00
2019-11-26 8443 25000 13 278800 11.25 11.25 11.10 11.25 0.00 0% 11.15 3 11.25 9 0.00
2019-11-27 8443 30000 13 334350 11.15 11.20 11.10 11.15 0.10 -0.89% 11.15 22 11.25 7 0.00
2019-11-28 8443 38156 18 424369 11.15 11.20 11.10 11.20 0.05 0.45% 11.10 5 11.20 15 0.00
2019-11-29 8443 47633 20 529501 11.20 11.20 11.10 11.10 0.10 -0.89% 11.05 7 11.15 5 0.00
2019-12-02 8443 122152 59 1334892 11.10 11.10 10.85 11.00 0.10 -0.9% 10.90 5 10.95 2 0.00
2019-12-03 8443 15057 11 165316 10.95 11.00 10.95 10.95 0.05 -0.45% 10.95 5 11.05 10 0.00
2019-12-04 8443 29335 21 328968 11.25 11.25 11.00 11.00 0.05 0.46% 11.00 5 11.10 3 0.00
2019-12-05 8443 7704 21 86068 11.10 11.20 11.10 11.15 0.15 1.36% 11.10 1 11.20 14 0.00
2019-12-06 8443 57000 28 623800 11.05 11.05 10.90 11.05 0.10 -0.9% 10.95 11 11.00 14 0.00
2019-12-09 8443 12396 8 136585 11.05 11.05 10.95 11.05 0.00 0% 10.95 9 11.00 5 0.00
2019-12-10 8443 9000 7 98450 11.00 11.00 10.90 10.90 0.15 -1.36% 10.95 2 11.00 10 0.00
2019-12-11 8443 11001 10 121661 11.00 11.10 11.00 11.05 0.15 1.38% 11.05 3 11.10 5 0.00
2019-12-12 8443 8430 12 92866 11.00 11.05 11.00 11.00 0.05 -0.45% 11.00 7 11.10 4 0.00
2019-12-13 8443 25080 18 277852 11.00 11.10 11.00 11.10 0.10 0.91% 11.10 8 11.15 12 0.00
2019-12-16 8443 11002 7 121022 11.00 11.00 11.00 11.00 0.10 -0.9% 11.00 3 11.10 2 0.00
2019-12-17 8443 86001 46 962461 11.50 11.50 11.05 11.15 0.15 1.36% 11.10 1 11.15 2 0.00
2019-12-18 8443 38001 26 424362 11.15 11.25 11.10 11.20 0.05 0.45% 11.15 5 11.20 2 0.00
2019-12-19 8443 29000 20 321950 11.20 11.20 11.05 11.10 0.10 -0.89% 11.10 3 11.15 8 0.00
2019-12-20 8443 8000 7 89450 11.15 11.20 11.15 11.20 0.10 0.9% 11.15 4 11.20 8 0.00
2019-12-23 8443 31002 29 346824 11.15 11.25 11.10 11.10 0.10 -0.89% 11.10 4 11.20 7 0.00
2019-12-24 8443 10000 10 110850 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 5 11.15 3 0.00
2019-12-25 8443 14999 19 168087 11.15 11.25 11.15 11.20 0.05 0.45% 11.15 19 11.20 2 0.00
2019-12-26 8443 19684 22 219897 11.15 11.20 11.10 11.15 0.05 -0.45% 11.15 1 11.20 2 0.00
2019-12-27 8443 5000 4 56000 11.20 11.20 11.20 11.20 0.05 0.45% 11.10 12 11.20 2 0.00
2019-12-30 8443 9004 12 100694 11.20 11.20 11.15 11.20 0.00 0% 11.15 5 11.20 2 0.00
2019-12-31 8443 4000 3 44600 11.15 11.15 11.15 11.15 0.05 -0.45% 11.10 8 11.15 4 0.00