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　11.15
0
0%		11.05
-0.1
-0.9%		 　11.20
0.15
1.36%		11.30
0.1
0.89%		11.40
0.1
0.88%		11.20
-0.2
-1.75%		11.20
0
0%		 　11.25
0.05
0.45%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		 　11.25
0.05
0.45%		 　　　　　　　　10.70
-0.55
-4.89%		10.85
0.15
1.4%		11.15
2 月 　10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.75
0
0%		10.75
0
0%		 　10.70
-0.05
-0.47%		10.75
0.05
0.47%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		 　10.70
0
0%		10.75
0.05
0.47%		10.75
0
0%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		 　10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		 10.69
3 月　10.45
-0.15
-1.42%		10.50
0.05
0.48%		10.50
0
0%		10.50
0
0%		10.50
0
0%		 　10.25
-0.25
-2.38%		10.10
-0.15
-1.46%		10.10
0
0%		9.80
-0.3
-2.97%		8.85
-0.95
-9.69%		 　8.93
0.08
0.9%		8.07
-0.86
-9.63%		8.07
0
0%		7.29
-0.78
-9.67%		7.95
0.66
9.05%		 　7.57
-0.38
-4.78%		7.90
0.33
4.36%		8.31
0.41
5.19%		8.30
-0.01
-0.12%		8.88
0.58
6.99%		 　8.76
-0.12
-1.35%		8.87
0.11
1.26%		9.08
4 月8.60
-0.27
-3.04%		 　　　8.36
-0.24
-2.79%		8.50
0.14
1.67%		8.52
0.02
0.24%		8.59
0.07
0.82%		8.44
-0.15
-1.75%		 　8.45
0.01
0.12%		8.56
0.11
1.3%		8.64
0.08
0.93%		8.55
-0.09
-1.04%		8.57
0.02
0.23%		 　8.53
-0.04
-0.47%		8.15
-0.38
-4.45%		8.24
0.09
1.1%		8.20
-0.04
-0.49%		8.25
0.05
0.61%		 　8.32
0.07
0.85%		8.40
0.08
0.96%		8.50
0.1
1.19%		8.65
0.15
1.76%		 8.45
5 月　　　8.56
-0.09
-1.04%		8.59
0.03
0.35%		8.63
0.04
0.47%		 8.64
0.01
0.12%		 　8.70
0.06
0.69%		8.60
-0.1
-1.15%		8.71
0.11
1.28%		8.60
-0.11
-1.26%		8.64
0.04
0.47%		 　8.67
0.03
0.35%		8.67
0
0%		8.57
-0.1
-1.15%		8.51
-0.06
-0.7%		8.50
-0.01
-0.12%		 　8.54
0.04
0.47%		8.59
0.05
0.59%		8.63
0.04
0.47%		8.72
0.09
1.04%		8.69
-0.03
-0.34%		 8.7
6 月9.55
0.86
9.9%		9.58
0.03
0.31%		9.50
-0.08
-0.84%		9.54
0.04
0.42%		9.47
-0.07
-0.73%		 　9.54
0.07
0.74%		9.43
-0.11
-1.15%		9.50
0.07
0.74%		9.50
0
0%		9.37
-0.13
-1.37%		 　9.06
-0.31
-3.31%		9.25
0.19
2.1%		9.30
0.05
0.54%		9.32
0.02
0.22%		9.44
0.12
1.29%		 　9.50
0.06
0.64%		9.49
-0.01
-0.11%		9.38
-0.11
-1.16%		 　　　9.27
-0.11
-1.17%		9.35
0.08
0.86%		 9.41
7 月9.44
0.09
0.96%		9.48
0.04
0.42%		9.57
0.09
0.95%		 　9.86
0.29
3.03%		10.50
0.64
6.49%		10.30
-0.2
-1.9%		10.75
0.45
4.37%		 　　10.55
-0.2
-1.86%		10.40
-0.15
-1.42%		10.30
-0.1
-0.96%		10.40
0.1
0.97%		10.10
-0.3
-2.88%		 　10.00
-0.1
-0.99%		10.00
0
0%		10.20
0.2
2%		9.97
-0.23
-2.25%		 　　9.71
-0.26
-2.61%		9.28
-0.43
-4.43%		9.41
0.13
1.4%		9.35
-0.06
-0.64%		9.40
0.05
0.53%		9.96
8 月 　9.45
0.05
0.53%		9.62
0.17
1.8%		9.62
0
0%		9.87
0.25
2.6%		9.91
0.04
0.41%		 　　10.00
0.09
0.91%		10.10
0.1
1%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 　10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		9.67
-0.33
-3.3%		9.80
0.13
1.34%		 　9.82
0.02
0.2%		9.86
0.04
0.41%		9.86
0
0%		9.86
0
0%		9.88
0.02
0.2%		 9.88
0
0%		9.88
9 月 9.88
0
0%		9.88
10 月 9.88
0
0%		9.88
11 月 9.88
0
0%		9.88
12 月 9.88
0
0%		9.88

說明:最高漲幅:9.9%最低跌幅:-9.69% 最高價:11.40最低價:7.29平均價:9.72,灰色底表示週末,漲97天(12.42)元,跌80天(-14.15)元,平盤145天
10%=3,9%=1,7%=1,6%=1,5%=1,4%=2,3%=3,2%=5,1%=46,0%=179,-0%=2,-1%=3,-2%=4,-3%=8,-4%=10,-5%=21,-6%=32,

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
2020-01-02 8443 12120 13 135068 11.15 11.15 11.10 11.15 0.00 0% 11.10 7 11.15 1 0.00
2020-01-03 8443 14000 10 155350 11.10 11.10 11.05 11.05 0.10 -0.9% 11.05 6 11.10 1 0.00
2020-01-06 8443 60001 50 671011 11.10 11.30 11.10 11.20 0.15 1.36% 11.15 2 11.20 5 0.00
2020-01-07 8443 40000 31 450350 11.20 11.30 11.20 11.30 0.10 0.89% 11.30 2 11.35 4 0.00
2020-01-08 8443 43999 35 499587 11.30 11.45 11.30 11.40 0.10 0.88% 11.25 4 11.40 2 0.00
2020-01-09 8443 23803 23 268712 11.40 11.40 11.20 11.20 0.20 -1.75% 11.20 6 11.25 4 0.00
2020-01-10 8443 21150 22 237243 11.20 11.30 11.15 11.20 0.00 0% 11.20 3 11.30 5 0.00
2020-01-13 8443 21001 10 235512 11.20 11.25 11.20 11.25 0.05 0.45% 11.25 5 11.30 13 0.00
2020-01-14 8443 2001 3 22611 11.30 11.30 11.30 11.30 0.05 0.44% 11.25 8 11.30 7 0.00
2020-01-15 8443 41001 22 461012 11.25 11.30 11.20 11.20 0.10 -0.88% 11.20 6 11.25 1 0.00
2020-01-16 8443 25002 20 279074 11.15 11.25 11.15 11.25 0.05 0.45% 11.15 5 11.25 8 0.00
2020-01-17 8443 22000 13 245950 11.25 11.25 11.15 11.20 0.05 -0.44% 11.15 10 11.20 3 0.00
2020-01-20 8443 17819 21 199973 11.25 11.25 11.15 11.25 0.05 0.45% 11.15 5 11.25 4 0.00
2020-01-30 8443 87074 54 943371 11.00 11.00 10.60 10.70 0.55 -4.89% 10.70 3 10.75 1 0.00
2020-01-31 8443 40681 30 437241 10.75 10.85 10.70 10.85 0.15 1.4% 10.75 5 10.85 3 0.00
2020-02-03 8443 27030 23 287296 10.65 10.75 10.55 10.75 0.10 -0.92% 10.60 5 10.75 5 0.00
2020-02-04 8443 22146 16 237770 10.70 10.80 10.65 10.80 0.05 0.47% 10.75 1 10.80 1 0.00
2020-02-05 8443 15400 27 166800 10.90 10.90 10.70 10.75 0.05 -0.46% 10.75 6 10.80 6 0.00
2020-02-06 8443 19001 13 204361 10.75 10.80 10.75 10.75 0.00 0% 10.70 10 10.80 1 0.00
2020-02-07 8443 66100 39 715420 10.70 11.00 10.70 10.75 0.00 0% 10.75 8 10.90 3 0.00
2020-02-10 8443 22101 13 236161 10.70 10.70 10.65 10.70 0.05 -0.47% 10.65 22 10.80 3 0.00
2020-02-11 8443 14042 30 151547 10.70 10.85 10.70 10.75 0.05 0.47% 10.70 11 10.80 1 0.00
2020-02-12 8443 8601 19 92896 10.75 10.80 10.75 10.80 0.05 0.47% 10.75 11 10.85 3 0.00
2020-02-13 8443 17000 12 183600 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 4 10.85 5 0.00
2020-02-14 8443 38993 34 417865 10.85 10.85 10.65 10.70 0.05 -0.47% 10.70 1 10.80 3 0.00
2020-02-17 8443 20640 21 222141 10.70 10.85 10.70 10.70 0.00 0% 10.70 1 10.80 18 0.00
2020-02-18 8443 19202 12 206240 10.70 10.75 10.70 10.75 0.05 0.47% 10.70 8 10.75 4 0.00
2020-02-19 8443 14000 11 152550 10.95 10.95 10.70 10.75 0.00 0% 10.75 8 10.85 5 0.00
2020-02-20 8443 34306 30 368716 10.80 10.80 10.70 10.70 0.05 -0.47% 10.70 16 10.75 1 0.00
2020-02-21 8443 36000 24 387200 10.75 10.80 10.75 10.80 0.10 0.93% 10.75 6 10.80 1 0.00
2020-02-24 8443 6000 6 64700 10.80 10.80 10.75 10.75 0.05 -0.46% 10.75 3 10.80 3 0.00
2020-02-25 8443 21146 34 226218 10.70 10.70 10.65 10.70 0.05 -0.47% 10.65 4 10.70 2 0.00
2020-02-26 8443 24000 15 255850 10.70 10.70 10.60 10.65 0.05 -0.47% 10.60 20 10.65 2 0.00
2020-02-27 8443 14297 23 151737 10.65 10.65 10.60 10.60 0.05 -0.47% 10.55 12 10.60 1 0.00
2020-03-02 8443 61884 54 647517 10.55 10.55 10.40 10.45 0.15 -1.42% 10.40 5 10.50 9 0.00
2020-03-03 8443 16000 14 168400 10.55 10.55 10.50 10.50 0.05 0.48% 10.45 6 10.50 2 0.00
2020-03-04 8443 21660 39 227189 10.45 10.55 10.45 10.50 0.00 0% 10.50 4 10.55 10 0.00
2020-03-05 8443 29384 25 309837 10.55 10.60 10.50 10.50 0.00 0% 10.50 1 10.55 6 0.00
2020-03-06 8443 23000 14 241200 10.50 10.50 10.40 10.50 0.00 0% 10.45 3 10.50 3 0.00
2020-03-09 8443 40722 44 420827 10.40 10.40 10.25 10.25 0.25 -2.38% 10.20 3 10.25 3 0.00
2020-03-10 8443 32999 40 333233 10.10 10.15 10.00 10.10 0.15 -1.46% 10.10 2 10.15 10 0.00
2020-03-11 8443 23837 32 240617 10.10 10.10 10.05 10.10 0.00 0% 10.05 11 10.15 3 0.00
2020-03-12 8443 86998 71 863862 10.20 10.20 9.80 9.80 0.30 -2.97% 9.80 5 9.87 1 0.00
2020-03-13 8443 74000 47 661680 9.11 9.17 8.85 8.85 0.95 -9.69% 8.86 1 8.97 1 0.00
2020-03-16 8443 35355 55 316306 8.90 9.15 8.80 8.93 0.08 0.9% 8.86 1 8.90 2 0.00
2020-03-17 8443 155230 71 1264198 8.61 8.61 8.04 8.07 0.86 -9.63% 8.06 7 8.08 1 0.00
2020-03-18 8443 49066 45 399689 8.20 8.22 8.00 8.07 0.00 0% 8.06 1 8.12 6 0.00
2020-03-19 8443 199925 92 1458778 7.42 7.42 7.27 7.29 0.78 -9.67% 0.00 0 7.28 1 0.00
2020-03-20 8443 77612 69 608315 7.49 7.95 7.35 7.95 0.66 9.05% 7.95 2 7.96 1 0.00
2020-03-23 8443 22100 20 169021 7.90 7.90 7.45 7.57 0.38 -4.78% 7.57 1 7.77 2 0.00
2020-03-24 8443 14080 14 110003 7.57 7.96 7.57 7.90 0.33 4.36% 7.62 2 7.89 2 0.00
2020-03-25 8443 72000 60 597940 7.99 8.49 7.99 8.31 0.41 5.19% 8.31 5 8.44 3 0.00
2020-03-26 8443 15025 26 124819 8.33 8.33 8.11 8.30 0.01 -0.12% 8.14 1 8.30 1 0.00
2020-03-27 8443 76000 58 664460 8.50 8.90 8.50 8.88 0.58 6.99% 8.88 3 8.89 1 0.00
2020-03-30 8443 29007 31 254273 8.86 8.86 8.60 8.76 0.12 -1.35% 8.76 1 8.79 3 0.00
2020-03-31 8443 15007 12 131487 8.76 8.93 8.51 8.87 0.11 1.26% 8.86 1 8.87 1 0.00
2020-04-01 8443 12426 20 106914 8.69 8.77 8.52 8.60 0.27 -3.04% 8.58 3 8.71 1 0.00
2020-04-06 8443 15001 11 125889 8.40 8.40 8.36 8.36 0.24 -2.79% 8.37 5 8.40 8 0.00
2020-04-07 8443 15033 16 127157 8.36 8.59 8.36 8.50 0.14 1.67% 8.50 1 8.53 1 0.00
2020-04-08 8443 52000 27 442940 8.49 8.60 8.46 8.52 0.02 0.24% 8.52 1 8.59 5 0.00
2020-04-09 8443 6232 6 54308 8.89 8.89 8.56 8.59 0.07 0.82% 8.58 1 8.67 2 0.00
2020-04-10 8443 46000 29 386400 8.59 8.59 8.30 8.44 0.15 -1.75% 8.44 1 8.47 1 0.00
2020-04-13 8443 11029 11 92826 8.35 8.54 8.35 8.45 0.01 0.12% 8.45 1 8.49 3 0.00
2020-04-14 8443 21284 29 183585 8.88 8.88 8.47 8.56 0.11 1.3% 8.56 1 8.65 8 0.00
2020-04-15 8443 59476 34 513508 8.61 8.74 8.61 8.64 0.08 0.93% 8.65 1 8.69 1 0.00
2020-04-16 8443 29959 28 256568 8.64 8.66 8.50 8.55 0.09 -1.04% 8.54 1 8.57 1 0.00
2020-04-17 8443 40200 36 347465 8.65 8.81 8.57 8.57 0.02 0.23% 8.57 2 8.60 1 0.00
2020-04-20 8443 18958 23 162081 8.55 8.57 8.51 8.53 0.04 -0.47% 8.52 3 8.59 1 0.00
2020-04-21 8443 74097 50 606121 8.51 8.51 8.12 8.15 0.38 -4.45% 8.14 1 8.15 1 0.00
2020-04-22 8443 17270 15 140936 8.20 8.28 8.13 8.24 0.09 1.1% 8.16 2 8.27 1 0.00
2020-04-23 8443 30061 24 247306 8.29 8.30 8.20 8.20 0.04 -0.49% 8.21 1 8.25 1 0.00
2020-04-24 8443 5591 7 46201 8.25 8.25 8.25 8.25 0.05 0.61% 8.25 1 8.27 1 0.00
2020-04-27 8443 22338 23 185480 8.20 8.36 8.20 8.32 0.07 0.85% 8.32 1 8.44 1 0.00
2020-04-28 8443 20001 15 166708 8.30 8.40 8.30 8.40 0.08 0.96% 8.29 1 8.38 1 0.00
2020-04-29 8443 25269 24 214424 8.42 8.54 8.42 8.50 0.10 1.19% 8.47 1 8.54 3 0.00
2020-04-30 8443 72050 47 618681 8.51 8.65 8.50 8.65 0.15 1.76% 8.60 3 8.65 5 0.00
2020-05-04 8443 17404 22 148889 8.60 8.60 8.50 8.56 0.09 -1.04% 8.56 1 8.60 4 0.00
2020-05-05 8443 12508 26 107804 8.57 8.72 8.57 8.59 0.03 0.35% 8.59 1 8.64 2 0.00
2020-05-06 8443 19000 16 164200 8.78 8.78 8.60 8.63 0.04 0.47% 8.63 3 8.67 9 0.00
2020-05-08 8443 6000 5 51990 8.67 8.67 8.64 8.64 0.03 0.12% 8.64 1 8.67 1 0.00
2020-05-11 8443 29999 33 259537 8.64 8.78 8.57 8.70 0.06 0.69% 8.67 2 8.70 1 0.00
2020-05-12 8443 36000 20 311600 8.67 8.78 8.57 8.60 0.10 -1.15% 8.57 3 8.60 6 0.00
2020-05-13 8443 34000 15 295430 8.52 8.75 8.52 8.71 0.11 1.28% 8.60 3 8.71 3 0.00
2020-05-14 8443 10000 5 86180 8.70 8.70 8.60 8.60 0.11 -1.26% 8.60 1 8.70 4 0.00
2020-05-15 8443 9000 6 77820 8.60 8.69 8.60 8.64 0.04 0.47% 8.57 1 8.64 2 0.00
2020-05-18 8443 34180 23 293084 8.50 8.79 8.50 8.67 0.03 0.35% 8.59 3 8.65 2 0.00
2020-05-19 8443 46000 23 398710 8.65 8.72 8.51 8.67 0.00 0% 8.55 4 8.67 3 0.00
2020-05-20 8443 5000 5 42830 8.55 8.57 8.55 8.57 0.10 -1.15% 8.56 5 8.57 2 0.00
2020-05-21 8443 49000 22 417340 8.53 8.53 8.51 8.51 0.06 -0.7% 8.51 3 8.54 2 0.00
2020-05-22 8443 18000 13 153020 8.51 8.51 8.44 8.50 0.01 -0.12% 8.44 1 8.50 4 0.00
2020-05-25 8443 12000 10 102170 8.48 8.55 8.48 8.54 0.04 0.47% 8.51 2 8.54 3 0.00
2020-05-26 8443 29700 22 255875 8.65 8.65 8.55 8.59 0.05 0.59% 8.53 1 8.63 2 0.00
2020-05-27 8443 48000 29 411950 8.64 8.64 8.53 8.63 0.04 0.47% 8.56 3 8.64 4 0.00
2020-05-28 8443 60000 34 522160 8.72 8.78 8.65 8.72 0.09 1.04% 8.65 1 8.71 2 0.00
2020-05-29 8443 36000 23 312360 8.73 8.74 8.60 8.69 0.03 -0.34% 8.66 1 8.72 2 0.00
2020-06-01 8443 942000 244 8979910 8.89 9.55 8.89 9.55 0.86 9.9% 9.55 168 0.00 0 0.00
2020-06-02 8443 997112 445 9626715 9.65 9.94 9.35 9.58 0.03 0.31% 9.39 10 9.58 3 0.00
2020-06-03 8443 184000 119 1764080 9.58 9.70 9.48 9.50 0.08 -0.84% 9.50 5 9.60 6 0.00
2020-06-04 8443 209000 109 2019680 9.80 9.80 9.50 9.54 0.04 0.42% 9.54 3 9.58 2 0.00
2020-06-05 8443 57000 37 541790 9.54 9.65 9.43 9.47 0.07 -0.73% 9.47 2 9.52 1 0.00
2020-06-08 8443 162000 75 1538780 9.52 9.61 9.47 9.54 0.07 0.74% 9.49 1 9.55 2 0.00
2020-06-09 8443 55000 37 520360 9.50 9.51 9.42 9.43 0.11 -1.15% 9.42 4 9.43 2 0.00
2020-06-10 8443 66000 40 628730 9.58 9.60 9.43 9.50 0.07 0.74% 9.45 3 9.53 2 0.00
2020-06-11 8443 152000 81 1463950 9.60 9.77 9.50 9.50 0.00 0% 9.47 1 9.50 2 0.00
2020-06-12 8443 17000 15 160170 9.49 9.49 9.30 9.37 0.13 -1.37% 9.38 2 9.47 2 0.00
2020-06-15 8443 158000 86 1465870 9.32 9.61 9.01 9.06 0.31 -3.31% 9.06 9 9.20 3 0.00
2020-06-16 8443 24000 22 220380 9.24 9.25 9.08 9.25 0.19 2.1% 9.21 2 9.27 7 0.00
2020-06-17 8443 53813 47 503080 9.45 9.45 9.27 9.30 0.05 0.54% 9.28 1 9.31 3 0.00
2020-06-18 8443 41416 31 386885 9.30 9.40 9.30 9.32 0.02 0.22% 9.32 1 9.36 2 0.00
2020-06-19 8443 18821 29 178018 9.57 9.57 9.37 9.44 0.12 1.29% 9.38 2 9.51 4 0.00
2020-06-22 8443 46450 39 442272 9.50 9.54 9.49 9.50 0.06 0.64% 9.49 1 9.50 2 0.00
2020-06-23 8443 8318 23 78591 9.39 9.50 9.39 9.49 0.01 -0.11% 9.40 2 9.48 6 0.00
2020-06-24 8443 31662 28 297679 9.49 9.49 9.38 9.38 0.11 -1.16% 9.38 14 9.43 2 0.00
2020-06-29 8443 15514 15 145026 9.40 9.40 9.27 9.27 0.11 -1.17% 9.30 1 9.36 3 0.00
2020-06-30 8443 15724 22 146657 9.28 9.35 9.27 9.35 0.08 0.86% 9.35 2 9.38 1 0.00
2020-07-01 8443 57375 35 539313 9.35 9.44 9.35 9.44 0.09 0.96% 9.43 100 9.45 2 0.00
2020-07-02 8443 36577 24 346306 9.44 9.54 9.42 9.48 0.04 0.42% 9.43 3 9.50 13 0.00
2020-07-03 8443 39209 48 373925 9.50 9.65 9.49 9.57 0.09 0.95% 9.54 2 9.56 4 0.00
2020-07-06 8443 202499 139 1969051 9.60 9.92 9.60 9.86 0.29 3.03% 9.85 7 9.86 1 0.00
2020-07-07 8443 784198 462 8329076 10.00 10.80 10.00 10.50 0.64 6.49% 10.50 4 10.65 2 0.00
2020-07-08 8443 285117 195 2954757 10.35 10.60 10.20 10.30 0.20 -1.9% 10.30 2 10.45 2 0.00
2020-07-09 8443 249752 166 2692148 10.30 11.00 10.30 10.75 0.45 4.37% 10.75 2 10.85 3 0.00
2020-07-13 8443 82803 78 880636 10.85 10.85 10.50 10.55 0.05 -1.86% 10.60 3 10.70 9 0.00
2020-07-14 8443 97205 42 1015184 10.55 10.55 10.30 10.40 0.15 -1.42% 10.40 12 10.45 2 0.00
2020-07-15 8443 51810 50 535678 10.50 10.50 10.25 10.30 0.10 -0.96% 10.20 16 10.40 9 0.00
2020-07-16 8443 100392 73 1028331 10.30 10.40 10.05 10.40 0.10 0.97% 10.30 5 10.45 45 0.00
2020-07-17 8443 81048 67 828652 10.75 10.75 10.05 10.10 0.30 -2.88% 10.10 7 10.15 2 0.00
2020-07-20 8443 57507 56 577119 10.10 10.10 10.00 10.00 0.10 -0.99% 9.99 10 10.05 2 0.00
2020-07-21 8443 35855 40 359940 10.00 10.15 10.00 10.00 0.00 0% 10.00 2 10.05 2 0.00
2020-07-22 8443 33404 73 341183 10.05 10.20 10.05 10.20 0.20 2% 10.10 2 10.15 2 0.00
2020-07-23 8443 34984 39 349718 10.00 10.00 9.96 9.97 0.00 -2.25% 9.97 4 10.00 2 0.00
2020-07-27 8443 69432 42 675893 9.71 9.83 9.71 9.71 0.00 -2.61% 9.71 1 9.74 2 0.00
2020-07-28 8443 60357 46 569698 9.43 9.55 9.25 9.28 0.43 -4.43% 9.32 3 9.42 1 0.00
2020-07-29 8443 37060 25 350542 9.10 9.52 9.10 9.41 0.13 1.4% 9.41 1 9.48 5 0.00
2020-07-30 8443 27110 23 256400 9.54 9.55 9.35 9.35 0.06 -0.64% 9.35 2 9.48 9 0.00
2020-07-31 8443 5134 21 48301 9.30 9.40 9.30 9.40 0.05 0.53% 9.37 1 9.50 4 0.00
2020-08-03 8443 22323 26 210618 9.35 9.50 9.35 9.45 0.05 0.53% 9.46 1 9.47 2 0.00
2020-08-04 8443 48468 40 464669 9.52 9.63 9.52 9.62 0.17 1.8% 9.59 1 9.62 3 0.00
2020-08-05 8443 12270 14 118114 9.62 9.63 9.62 9.62 0.00 0% 9.56 2 9.60 4 0.00
2020-08-06 8443 45232 73 439989 9.63 9.87 9.62 9.87 0.25 2.6% 9.82 1 9.87 4 0.00
2020-08-07 8443 47882 45 470969 9.63 9.98 9.63 9.91 0.04 0.41% 9.86 2 9.94 7 0.00
2020-08-11 8443 79899 77 803579 10.05 10.15 9.91 10.00 0.15 0.91% 9.98 1 10.00 16 0.00
2020-08-12 8443 14999 23 150938 10.00 10.10 10.00 10.10 0.10 1% 10.05 1 10.10 1 0.00
2020-08-13 8443 58932 52 594632 10.10 10.15 10.00 10.15 0.05 0.5% 10.15 28 10.20 3 0.00
2020-08-14 8443 50298 67 504742 10.05 10.10 9.95 10.10 0.05 -0.49% 10.00 2 10.05 2 0.00
2020-08-17 8443 50508 62 511451 10.10 10.25 10.00 10.15 0.05 0.5% 10.10 3 10.15 8 0.00
2020-08-18 8443 28019 74 282633 10.15 10.15 10.00 10.10 0.05 -0.49% 10.05 4 10.10 4 0.00
2020-08-19 8443 54300 76 543485 10.05 10.05 9.95 10.00 0.10 -0.99% 10.00 5 10.05 5 0.00
2020-08-20 8443 52678 49 513511 9.91 10.00 9.60 9.67 0.33 -3.3% 9.65 1 9.75 2 0.00
2020-08-21 8443 15388 20 150458 9.70 9.85 9.70 9.80 0.13 1.34% 9.76 3 9.80 1 0.00
2020-08-24 8443 21830 30 213315 9.72 9.86 9.72 9.82 0.02 0.2% 9.80 20 9.86 1 0.00
2020-08-25 8443 21448 36 209949 9.80 9.86 9.71 9.86 0.04 0.41% 9.79 2 9.80 1 0.00
2020-08-26 8443 23368 44 229801 9.73 9.87 9.73 9.86 0.00 0% 9.86 4 9.87 3 0.00
2020-08-27 8443 37731 56 373859 9.90 9.95 9.86 9.86 0.00 0% 9.83 1 9.93 2 0.00
2020-08-28 8443 45299 51 451500 9.86 10.10 9.86 9.88 0.02 0.2% 9.88 2 9.94 5 0.00
2020-08-31 8443 21024 45 207740 9.76 9.88 9.76 9.88 0.00 0% 9.83 2 9.86 5 0.00
2020-08-31 8443 21024 45 207740 9.76 9.88 9.76 9.88 0.00 0% 9.83 2 9.86 5 0.00
2020-09-01 8443 39463 53 389308 9.88 9.88 9.84 9.85 0.03 -0.3% 9.84 5 9.85 12 0.00
2020-09-02 8443 16296 37 161628 9.99 9.99 9.86 9.89 0.04 0.41% 9.85 1 9.87 3 0.00
2020-09-03 8443 108518 93 1082034 9.89 10.10 9.85 9.97 0.08 0.81% 9.97 4 10.05 15 0.00
2020-09-04 8443 55535 74 550984 9.90 9.99 9.87 9.98 0.01 0.1% 9.97 2 9.99 6 0.00
2020-09-07 8443 87079 83 868637 9.98 9.98 9.90 9.98 0.00 0% 9.95 1 9.98 2 0.00
2020-09-10 8443 39541 71 396152 10.10 10.10 9.94 10.00 0.00 0.2% 9.97 3 10.00 5 0.00
2020-09-11 8443 73979 72 727494 9.95 9.95 9.77 9.77 0.23 -2.3% 9.77 4 9.87 1 0.00
2020-09-14 8443 33109 51 325106 9.80 9.89 9.78 9.89 0.12 1.23% 9.89 1 9.90 5 0.00
2020-09-16 8443 44506 62 444464 9.90 10.15 9.90 10.15 0.21 2.63% 10.15 1 10.20 16 0.00
2020-09-17 8443 130242 139 1329653 10.15 10.30 9.92 10.25 0.10 0.99% 10.20 1 10.25 6 0.00
2020-09-18 8443 48415 84 496503 10.25 10.30 10.15 10.30 0.05 0.49% 10.25 1 10.30 8 0.00
2020-09-22 8443 86989 96 896915 10.40 10.40 10.20 10.40 0.05 0.97% 10.35 3 10.40 14 0.00
2020-09-24 8443 92791 105 937033 10.30 10.30 9.92 10.20 0.20 -1.92% 10.10 1 10.20 5 0.00
2020-09-25 8443 70191 104 714095 10.15 10.30 10.00 10.25 0.05 0.49% 10.15 1 10.25 13 0.00
2020-09-29 8443 154528 135 1638840 10.55 10.85 10.40 10.75 0.30 4.88% 10.50 4 10.75 5 0.00
2020-09-30 8443 82898 95 886638 10.75 10.85 10.55 10.75 0.00 0% 10.65 2 10.80 10 0.00
2020-10-06 8443 47898 68 523052 10.65 11.00 10.65 11.00 0.05 2.33% 10.95 10 11.00 37 0.00
2020-10-08 8443 76997 76 844800 10.95 11.10 10.90 11.10 0.10 0.91% 11.05 1 11.15 4 0.00
2020-10-12 8443 115000 74 1258550 11.25 11.25 10.60 11.00 0.10 -0.9% 10.85 2 11.00 6 0.00
2020-10-13 8443 68715 60 742289 10.75 10.95 10.65 10.95 0.05 -0.45% 10.85 1 10.95 3 0.00
2020-10-14 8443 40651 77 442392 10.95 11.00 10.80 10.95 0.00 0% 10.95 2 11.00 6 0.00
2020-10-15 8443 54998 66 596822 10.80 10.95 10.80 10.80 0.15 -1.37% 10.80 1 10.90 1 0.00
2020-10-16 8443 72718 65 779853 10.80 10.85 10.60 10.75 0.05 -0.46% 10.70 1 10.75 2 0.00
2020-10-20 8443 5432 32 58317 10.60 10.75 10.60 10.75 0.00 0% 10.70 1 10.75 4 0.00
2020-10-21 8443 5915 46 63778 10.75 10.80 10.75 10.80 0.05 0.47% 10.75 2 10.80 1 0.00
2020-10-22 8443 17668 40 190475 10.80 10.90 10.70 10.90 0.10 0.93% 10.75 1 10.85 2 0.00
2020-10-23 8443 19277 38 208562 10.90 10.90 10.75 10.90 0.00 0% 10.80 1 10.90 9 0.00
2020-10-26 8443 10873 39 118423 10.90 10.95 10.75 10.95 0.05 0.46% 10.75 4 10.95 3 0.00
2020-10-27 8443 19516 75 210501 10.95 10.95 10.70 10.70 0.25 -2.28% 10.70 4 10.80 3 0.00
2020-10-28 8443 70445 65 743949 10.65 10.75 10.35 10.75 0.05 0.47% 10.50 2 10.75 3 0.00
2020-10-29 8443 12033 39 128428 10.45 10.75 10.40 10.75 0.00 0% 10.60 2 10.75 9 0.00
2020-10-30 8443 13682 51 144904 10.55 10.70 10.55 10.55 0.20 -1.86% 10.55 2 10.60 2 0.00
2020-11-02 8443 38197 57 399439 10.55 10.65 10.30 10.40 0.15 -1.42% 10.25 2 10.45 2 0.00
2020-11-03 8443 12595 25 131145 10.40 10.40 10.40 10.40 0.00 0% 10.35 1 10.40 8 0.00
2020-11-04 8443 38288 66 392844 10.35 10.35 10.20 10.20 0.20 -1.92% 10.15 2 10.20 9 0.00
2020-11-05 8443 74144 57 749620 10.25 10.25 10.05 10.05 0.15 -1.47% 10.05 1 10.10 3 0.00
2020-11-06 8443 53421 72 534449 10.05 10.05 9.97 9.98 0.07 -0.7% 9.98 2 10.00 32 0.00
2020-11-09 8443 70074 71 704613 10.00 10.15 9.98 10.10 0.12 1.2% 10.10 1 10.15 14 0.00
2020-11-10 8443 32824 56 334149 10.10 10.25 10.10 10.15 0.05 0.5% 10.15 1 10.20 2 0.00
2020-11-11 8443 29059 61 295838 10.20 10.30 10.10 10.30 0.15 1.48% 10.15 7 10.25 1 0.00
2020-11-12 8443 18951 51 194178 10.15 10.35 10.15 10.35 0.05 0.49% 10.20 1 10.30 2 0.00
2020-11-13 8443 11859 31 122285 10.20 10.40 10.20 10.40 0.05 0.48% 10.25 1 10.35 2 0.00
2020-11-16 8443 60333 76 614197 10.25 10.25 10.10 10.15 0.25 -2.4% 10.10 15 10.20 2 0.00
2020-11-18 8443 17172 31 176370 10.25 10.35 10.25 10.30 0.10 1.48% 10.20 5 10.35 4 0.00
2020-11-19 8443 16070 49 165245 10.20 10.35 10.20 10.35 0.05 0.49% 10.25 1 10.35 1 0.00
2020-11-23 8443 93776 61 975377 10.40 10.40 10.30 10.40 0.00 0.48% 10.35 2 10.45 2 0.00
2020-11-24 8443 9382 61 98043 10.40 10.45 10.40 10.45 0.05 0.48% 10.35 2 10.45 4 0.00
2020-11-25 8443 57186 58 598675 10.45 10.50 10.40 10.50 0.05 0.48% 10.40 1 10.50 5 0.00
2020-11-26 8443 21228 55 222741 10.50 10.50 10.45 10.45 0.05 -0.48% 10.40 6 10.50 5 0.00
2020-11-27 8443 12857 40 135863 10.50 10.55 10.45 10.55 0.10 0.96% 10.50 1 10.55 3 0.00
2020-11-30 8443 71421 104 756721 10.55 10.70 10.55 10.70 0.15 1.42% 10.55 5 10.65 1 0.00
2020-12-01 8443 79668 102 858514 10.70 10.85 10.70 10.85 0.15 1.4% 10.80 3 10.85 8 0.00
2020-12-02 8443 93760 107 1022600 10.90 11.00 10.80 10.95 0.10 0.92% 10.90 9 10.95 2 0.00
2020-12-04 8443 811228 359 9646902 11.00 12.00 11.00 12.00 1.05 9.59% 12.00 581 0.00 0 0.00
2020-12-07 8443 1060104 580 13005897 12.10 12.75 12.00 12.35 0.35 2.92% 12.25 1 12.35 3 0.00
2020-12-11 8443 161512 135 1774117 11.10 11.20 10.85 11.20 0.10 -9.31% 11.10 1 11.20 17 0.00
2020-12-16 8443 134068 99 1487767 10.90 11.25 10.85 11.20 0.35 0% 11.15 1 11.20 1 0.00
2020-12-18 8443 49987 63 562831 11.35 11.40 11.15 11.40 0.15 1.79% 11.25 4 11.40 8 0.00
2020-12-21 8443 40951 68 465388 11.10 11.50 11.10 11.40 0.00 0% 11.35 6 11.40 2 0.00
2020-12-22 8443 151516 118 1713572 11.40 11.60 11.05 11.15 0.25 -2.19% 11.15 3 11.25 2 0.00
2020-12-25 8443 28524 70 330957 11.50 11.75 11.50 11.50 0.10 3.14% 11.50 5 11.55 6 0.00
2020-12-28 8443 94885 119 1094929 11.50 11.75 11.35 11.60 0.10 0.87% 11.55 5 11.60 8 0.00
2020-12-29 8443 59060 82 690587 11.60 11.80 11.60 11.70 0.10 0.86% 11.60 5 11.70 3 0.00
2020-12-30 8443 46382 90 545789 11.70 11.85 11.70 11.80 0.10 0.85% 11.65 14 11.80 11 0.00