華立(3010)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  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　39.50
0
0%		39.40
-0.1
-0.25%		39.50
0.1
0.25%		 　39.75
0.25
0.63%		39.60
-0.15
-0.38%		39.70
0.1
0.25%		39.75
0.05
0.13%		39.60
-0.15
-0.38%		 　39.60
0
0%		39.30
-0.3
-0.76%		39.35
0.05
0.13%		39.35
0
0%		39.45
0.1
0.25%		 　39.45
0
0%		39.40
-0.05
-0.13%		39.35
-0.05
-0.13%		39.10
-0.25
-0.64%		39.15
0.05
0.13%		 　39.90
0.75
1.92%		39.70
-0.2
-0.5%		39.70
0
0%		40.00
0.3
0.76%		39.55
2 月40.00
0
0%		 　40.15
0.15
0.38%		39.40
-0.75
-1.87%		39.75
0.35
0.89%		 　　　　　　　　　　40.40
0.65
1.64%		41.20
0.8
1.98%		42.90
1.7
4.13%		42.60
-0.3
-0.7%		42.10
-0.5
-1.17%		42.45
0.35
0.83%		 41.75
-0.7
-1.65%		41.30
-0.45
-1.08%		41.95
0.65
1.57%		 41.25
3 月41.70
-0.25
-0.6%		 　41.45
-0.25
-0.6%		41.75
0.3
0.72%		42.30
0.55
1.32%		41.95
-0.35
-0.83%		43.20
1.25
2.98%		 　42.90
-0.3
-0.69%		42.70
-0.2
-0.47%		42.95
0.25
0.59%		42.00
-0.95
-2.21%		42.30
0.3
0.71%		 　41.25
-1.05
-2.48%		41.45
0.2
0.48%		41.50
0.05
0.12%		41.80
0.3
0.72%		42.10
0.3
0.72%		 　42.05
-0.05
-0.12%		42.20
0.15
0.36%		42.60
0.4
0.95%		42.50
-0.1
-0.23%		43.30
0.8
1.88%		 42.23
4 月43.30
0
0%		43.50
0.2
0.46%		43.60
0.1
0.23%		 　　　42.45
-1.15
-2.64%		44.40
1.95
4.59%		44.05
-0.35
-0.79%		43.90
-0.15
-0.34%		43.85
-0.05
-0.11%		 　43.50
-0.35
-0.8%		43.55
0.05
0.11%		43.55
0
0%		43.60
0.05
0.11%		44.30
0.7
1.61%		 　44.65
0.35
0.79%		44.75
0.1
0.22%		45.00
0.25
0.56%		44.60
-0.4
-0.89%		44.90
0.3
0.67%		 　44.50
-0.4
-0.89%		44.50
0
0%		 44
5 月　44.55
0.05
0.11%		44.75
0.2
0.45%		 　44.75
0
0%		44.70
-0.05
-0.11%		44.80
0.1
0.22%		44.40
-0.4
-0.89%		44.85
0.45
1.01%		 　44.50
-0.35
-0.78%		45.30
0.8
1.8%		46.00
0.7
1.55%		45.85
-0.15
-0.33%		45.60
-0.25
-0.55%		 　45.85
0.25
0.55%		45.60
-0.25
-0.55%		45.75
0.15
0.33%		45.10
-0.65
-1.42%		44.70
-0.4
-0.89%		 　45.00
0.3
0.67%		44.90
-0.1
-0.22%		44.95
0.05
0.11%		44.75
-0.2
-0.44%		44.60
-0.15
-0.34%		45.05
6 月 　44.60
0
0%		44.65
0.05
0.11%		44.95
0.3
0.67%		44.90
-0.05
-0.11%		44.50
-0.4
-0.89%		 　44.60
0.1
0.22%		44.65
0.05
0.11%		 44.40
-0.25
-0.56%		43.30
-1.1
-2.48%		 　43.80
0.5
1.15%		43.55
-0.25
-0.57%		43.75
0.2
0.46%		43.50
-0.25
-0.57%		43.30
-0.2
-0.46%		 　43.35
0.05
0.12%		42.60
-0.75
-1.73%		40.70
-1.9
-4.46%		41.20
0.5
1.23%		41.25
0.05
0.12%		 43.47
7 月41.80
0.55
1.33%		41.80
0
0%		41.50
-0.3
-0.72%		41.40
-0.1
-0.24%		41.80
0.4
0.97%		 　41.75
-0.05
-0.12%		42.10
0.35
0.84%		42.20
0.1
0.24%		42.20
0
0%		41.90
-0.3
-0.71%		 　42.15
0.25
0.6%		42.80
0.65
1.54%		42.90
0.1
0.23%		43.30
0.4
0.93%		42.50
-0.8
-1.85%		 　42.10
-0.4
-0.94%		42.60
0.5
1.19%		42.50
-0.1
-0.23%		42.50
0
0%		42.45
-0.05
-0.12%		 　41.80
-0.65
-1.53%		41.80
0
0%		41.40
-0.4
-0.96%		42.11
8 月41.50
0.1
0.24%		41.60
0.1
0.24%		 　42.15
0.55
1.32%		42.20
0.05
0.12%		42.00
-0.2
-0.47%		41.80
-0.2
-0.48%		41.80
0
0%		 　42.45
0.65
1.56%		42.25
-0.2
-0.47%		42.15
-0.1
-0.24%		41.85
-0.3
-0.71%		42.10
0.25
0.6%		 　41.85
-0.25
-0.59%		41.60
-0.25
-0.6%		 41.10
-0.5
-1.2%		41.25
0.15
0.36%		 　41.35
0.1
0.24%		41.15
-0.2
-0.48%		40.70
-0.45
-1.09%		41.00
0.3
0.74%		41.45
0.45
1.1%		 41.7
9 月　41.75
0.3
0.72%		42.00
0.25
0.6%		42.15
0.15
0.36%		42.30
0.15
0.36%		42.55
0.25
0.59%		 　42.40
-0.15
-0.35%		42.50
0.1
0.24%		42.15
-0.35
-0.82%		42.10
-0.05
-0.12%		41.70
-0.4
-0.95%		41.45
-0.25
-0.6%		 41.50
0.05
0.12%		41.75
0.25
0.6%		41.70
-0.05
-0.12%		 　　　42.00
0.3
0.72%		41.80
-0.2
-0.48%		42.25
0.45
1.08%		42.00
-0.25
-0.59%		42.40
0.4
0.95%		 　42.15
-0.25
-0.59%		 42.05
10 月42.60
0.45
1.07%		42.45
-0.15
-0.35%		42.80
0.35
0.82%		43.20
0.4
0.93%		 　43.45
0.25
0.58%		43.20
-0.25
-0.58%		42.80
-0.4
-0.93%		 43.00
0.2
0.47%		 　42.80
-0.2
-0.47%		43.10
0.3
0.7%		44.15
1.05
2.44%		44.20
0.05
0.11%		44.20
0
0%		 　44.80
0.6
1.36%		45.00
0.2
0.45%		45.45
0.45
1%		45.45
0
0%		45.45
0
0%		 　45.55
0.1
0.22%		45.20
-0.35
-0.77%		46.00
0.8
1.77%		47.00
1
2.17%		44.13
11 月47.75
0.75
1.6%		 　47.85
0.1
0.21%		47.70
-0.15
-0.31%		47.15
-0.55
-1.15%		46.85
-0.3
-0.64%		46.05
-0.8
-1.71%		 　44.60
-1.45
-3.15%		44.80
0.2
0.45%		44.55
-0.25
-0.56%		45.00
0.45
1.01%		44.95
-0.05
-0.11%		 　45.60
0.65
1.45%		45.80
0.2
0.44%		45.25
-0.55
-1.2%		44.90
-0.35
-0.77%		44.75
-0.15
-0.33%		 　44.95
0.2
0.45%		45.00
0.05
0.11%		45.30
0.3
0.67%		45.90
0.6
1.32%		46.65
0.75
1.63%		 45.82
12 月　46.40
-0.25
-0.54%		46.45
0.05
0.11%		46.20
-0.25
-0.54%		46.30
0.1
0.22%		46.50
0.2
0.43%		 　46.60
0.1
0.22%		46.50
-0.1
-0.21%		46.70
0.2
0.43%		46.75
0.05
0.11%		46.90
0.15
0.32%		 　46.65
-0.25
-0.53%		46.65
0
0%		46.60
-0.05
-0.11%		46.20
-0.4
-0.86%		46.00
-0.2
-0.43%		 　46.40
0.4
0.87%		47.00
0.6
1.29%		46.95
-0.05
-0.11%		47.30
0.35
0.75%		47.15
-0.15
-0.32%		 　47.40
0.25
0.53%		47.35
-0.05
-0.11%		46.69

說明:最高漲幅:4.59%最低跌幅:-4.46% 最高價:47.85最低價:39.10平均價:43.21,灰色底表示週末,漲155天(52.25)元,跌129天(-44.35)元,平盤26天
5%=1,4%=1,3%=1,2%=18,1%=70,0%=90,-0%=1,-1%=4,-2%=12,-3%=45,-4%=67,

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
2013-01-02 3010 696642 355 27537056 39.50 39.85 39.45 39.50 0.00 0% 39.45 9 39.50 281 11.69
2013-01-03 3010 414040 234 16367979 39.60 39.90 39.35 39.40 0.10 -0.25% 39.40 5 39.45 6 11.66
2013-01-04 3010 993019 454 39357594 39.40 40.30 39.30 39.50 0.10 0.25% 39.50 16 39.60 70 11.69
2013-01-07 3010 418801 263 16684086 39.60 40.00 39.60 39.75 0.25 0.63% 39.70 14 39.80 15 11.76
2013-01-08 3010 299861 194 11877123 39.75 39.80 39.50 39.60 0.15 -0.38% 39.55 5 39.60 68 11.72
2013-01-09 3010 231120 159 9171800 39.60 39.75 39.50 39.70 0.10 0.25% 39.65 50 39.70 127 11.75
2013-01-10 3010 414624 240 16472689 39.70 39.85 39.60 39.75 0.05 0.13% 39.70 5 39.75 1 11.76
2013-01-11 3010 336799 194 13356158 39.75 39.90 39.50 39.60 0.15 -0.38% 39.60 1 39.70 4 11.72
2013-01-14 3010 186295 124 7369810 39.60 39.65 39.50 39.60 0.00 0% 39.55 22 39.60 18 11.72
2013-01-15 3010 301142 158 11857100 39.60 39.60 39.10 39.30 0.30 -0.76% 39.25 7 39.30 3 11.63
2013-01-16 3010 225222 166 8887872 39.20 39.75 39.20 39.35 0.05 0.13% 39.30 25 39.35 3 11.64
2013-01-17 3010 486062 288 19214971 39.35 39.70 39.20 39.35 0.00 0% 39.30 5 39.35 5 11.64
2013-01-18 3010 168698 119 6634431 39.35 39.50 39.20 39.45 0.10 0.25% 39.45 4 39.50 13 11.67
2013-01-21 3010 201147 118 7925362 39.50 39.50 39.30 39.45 0.00 0% 39.40 2 39.45 1 11.67
2013-01-22 3010 103061 61 4065552 39.45 39.60 39.40 39.40 0.05 -0.13% 39.35 6 39.40 1 11.66
2013-01-23 3010 285119 147 11181375 39.40 39.40 39.00 39.35 0.05 -0.13% 39.20 6 39.40 8 11.64
2013-01-24 3010 157700 123 6181100 39.35 39.35 39.10 39.10 0.25 -0.64% 39.10 12 39.20 1 11.57
2013-01-25 3010 221373 122 8687401 39.05 39.35 39.05 39.15 0.05 0.13% 39.15 4 39.30 21 11.58
2013-01-28 3010 893679 435 35667705 39.40 40.20 39.25 39.90 0.75 1.92% 39.90 2 39.95 43 11.80
2013-01-29 3010 667607 292 26524023 39.90 39.90 39.60 39.70 0.20 -0.5% 39.65 18 39.70 3 11.75
2013-01-30 3010 444828 231 17696956 39.75 39.95 39.65 39.70 0.00 0% 39.70 5 39.80 30 11.75
2013-01-31 3010 557579 320 22234541 39.70 40.00 39.60 40.00 0.30 0.76% 39.95 8 40.00 72 11.83
2013-02-01 3010 795152 337 31772560 40.00 40.20 39.80 40.00 0.00 0% 39.95 7 40.00 54 11.83
2013-02-04 3010 1188401 516 47665699 40.10 40.30 40.00 40.15 0.15 0.37% 40.10 7 40.15 48 11.88
2013-02-05 3010 1802969 888 71219924 40.10 40.25 39.20 39.40 0.75 -1.87% 39.35 4 39.40 2 11.66
2013-02-06 3010 1040333 585 41422353 39.50 40.05 39.40 39.75 0.35 0.89% 39.75 1 39.80 2 11.76
2013-02-18 3010 983037 476 39722485 40.30 40.70 39.90 40.40 0.65 1.64% 40.35 19 40.45 13 11.95
2013-02-19 3010 1486693 767 61089945 40.70 41.65 40.45 41.20 0.80 1.98% 41.20 28 41.30 2 12.19
2013-02-20 3010 2468124 1095 104549991 41.50 43.50 41.20 42.90 1.70 4.13% 42.90 68 43.00 54 12.69
2013-02-21 3010 638923 406 27195175 43.00 43.20 42.20 42.60 0.30 -0.7% 42.50 2 42.60 10 12.60
2013-02-22 3010 633385 324 26659304 42.40 42.50 41.70 42.10 0.50 -1.17% 42.05 16 42.10 10 12.46
2013-02-23 3010 578387 299 24693297 42.50 43.20 42.40 42.45 0.35 0.83% 42.45 1 42.50 3 12.56
2013-02-25 3010 736586 388 30946418 42.85 42.85 41.65 41.75 0.70 -1.65% 41.70 8 41.75 1 12.35
2013-02-26 3010 767243 418 31771943 41.50 41.60 41.20 41.30 0.45 -1.08% 41.30 5 41.35 10 12.22
2013-02-27 3010 427623 215 17742366 41.30 41.95 41.25 41.95 0.65 1.57% 41.80 1 41.95 9 12.41
2013-03-01 3010 584503 365 24483572 41.80 42.15 41.60 41.70 0.25 -0.6% 41.70 14 41.90 23 12.34
2013-03-04 3010 436015 298 18058375 41.70 41.70 41.20 41.45 0.25 -0.6% 41.40 2 41.45 12 12.26
2013-03-05 3010 372839 244 15518648 41.45 41.80 41.35 41.75 0.30 0.72% 41.70 2 41.75 5 12.35
2013-03-06 3010 863131 502 36416612 42.00 42.40 41.80 42.30 0.55 1.32% 42.20 6 42.30 19 12.51
2013-03-07 3010 816408 551 34589066 42.45 42.60 41.95 41.95 0.35 -0.83% 41.95 10 42.00 10 12.41
2013-03-08 3010 2584958 1141 111486832 42.20 43.70 42.20 43.20 1.25 2.98% 43.20 25 43.25 1 12.78
2013-03-11 3010 2943818 1475 128113309 43.20 44.20 42.65 42.90 0.30 -0.69% 42.80 5 42.90 6 12.69
2013-03-12 3010 646250 342 27621700 43.10 43.10 42.50 42.70 0.20 -0.47% 42.70 1 42.75 3 12.63
2013-03-13 3010 1470130 805 63403180 42.70 43.50 42.55 42.95 0.25 0.59% 42.90 3 42.95 9 12.71
2013-03-14 3010 1087675 591 45921180 42.95 42.95 41.75 42.00 0.95 -2.21% 41.95 23 42.00 14 12.43
2013-03-15 3010 583220 359 24555661 42.00 42.40 41.95 42.30 0.30 0.71% 42.15 12 42.30 16 12.51
2013-03-18 3010 855565 426 35496747 42.00 42.00 41.20 41.25 1.05 -2.48% 41.20 13 41.25 16 12.20
2013-03-19 3010 343225 268 14217487 41.20 41.70 41.20 41.45 0.20 0.48% 41.45 19 41.50 8 12.26
2013-03-20 3010 273617 188 11325103 41.50 41.60 41.30 41.50 0.05 0.12% 41.50 12 41.55 1 12.28
2013-03-21 3010 426266 272 17866268 41.70 42.15 41.60 41.80 0.30 0.72% 41.75 5 41.80 3 12.37
2013-03-22 3010 901426 515 38094583 42.00 42.65 41.85 42.10 0.30 0.72% 42.05 1 42.10 8 12.46
2013-03-25 3010 423708 210 17865136 42.50 42.50 42.05 42.05 0.05 -0.12% 42.05 10 42.10 31 12.44
2013-03-26 3010 312106 135 13139107 42.05 42.20 42.00 42.20 0.15 0.36% 42.15 1 42.25 11 12.49
2013-03-27 3010 753450 327 32053617 42.30 42.80 42.15 42.60 0.40 0.95% 42.60 72 42.65 6 12.60
2013-03-28 3010 376090 178 15985510 42.60 42.60 42.30 42.50 0.10 -0.23% 42.50 37 42.55 4 10.02
2013-03-29 3010 1190181 596 51186048 42.85 43.30 42.75 43.30 0.80 1.88% 43.25 21 43.30 26 10.21
2013-04-01 3010 1206585 515 52521997 43.50 44.00 43.15 43.30 0.00 0% 43.30 48 43.35 65 10.21
2013-04-02 3010 1051825 495 45795171 43.30 43.90 43.00 43.50 0.20 0.46% 43.50 4 43.55 21 10.26
2013-04-03 3010 793269 444 34565977 43.85 43.85 43.35 43.60 0.10 0.23% 43.55 10 43.60 17 10.28
2013-04-08 3010 1146723 594 48670475 43.50 43.50 41.70 42.45 1.15 -2.64% 42.45 215 42.50 7 10.01
2013-04-09 3010 2780772 1480 121507691 42.95 44.50 42.95 44.40 1.95 4.59% 44.30 12 44.40 4 10.47
2013-04-10 3010 1004151 619 44393548 44.50 44.80 43.85 44.05 0.35 -0.79% 44.00 10 44.05 23 10.39
2013-04-11 3010 818103 503 36047616 44.60 44.60 43.80 43.90 0.15 -0.34% 43.85 7 43.90 6 10.35
2013-04-12 3010 585225 371 25772106 43.90 44.45 43.75 43.85 0.05 -0.11% 43.85 3 43.90 1 10.34
2013-04-15 3010 663595 339 28957419 44.00 44.00 43.10 43.50 0.35 -0.8% 43.50 1 43.55 7 10.26
2013-04-16 3010 677641 290 29277495 43.00 43.65 42.95 43.55 0.05 0.11% 43.50 189 43.55 1 10.27
2013-04-17 3010 721076 221 31397512 43.80 43.80 43.40 43.55 0.00 0% 43.50 9 43.55 13 10.27
2013-04-18 3010 415255 241 18101630 43.50 43.90 43.10 43.60 0.05 0.11% 43.55 370 43.60 10 10.28
2013-04-19 3010 958762 539 42633152 43.65 44.80 43.65 44.30 0.70 1.61% 44.30 12 44.40 63 10.45
2013-04-22 3010 718132 436 31938662 44.50 44.65 44.30 44.65 0.35 0.79% 44.60 8 44.65 128 10.53
2013-04-23 3010 420905 216 18745465 44.65 44.75 44.40 44.75 0.10 0.22% 44.70 6 44.75 13 10.55
2013-04-24 3010 997196 466 44958570 44.80 45.40 44.80 45.00 0.25 0.56% 45.00 139 45.05 6 10.61
2013-04-25 3010 542792 298 24304661 45.00 45.00 44.55 44.60 0.40 -0.89% 44.55 4 44.75 9 10.52
2013-04-26 3010 643786 312 28872683 44.80 45.10 44.45 44.90 0.30 0.67% 44.90 2 44.95 1 10.59
2013-04-29 3010 309819 207 13793780 44.90 44.90 44.35 44.50 0.40 -0.89% 44.50 111 44.55 3 10.50
2013-04-30 3010 569408 235 25364423 45.00 45.00 44.40 44.50 0.00 0% 44.50 167 44.60 3 10.50
2013-05-02 3010 227829 158 10144056 44.40 44.70 44.35 44.55 0.05 0.11% 44.55 18 44.65 3 10.51
2013-05-03 3010 604663 370 26944284 44.50 44.75 44.50 44.75 0.20 0.45% 44.65 11 44.75 5 10.55
2013-05-06 3010 377747 231 16918248 44.80 44.95 44.60 44.75 0.00 0% 44.75 302 44.85 11 10.55
2013-05-07 3010 215748 137 9624329 44.90 44.90 44.50 44.70 0.05 -0.11% 44.60 8 44.70 14 10.54
2013-05-08 3010 318710 224 14239985 44.70 44.85 44.55 44.80 0.10 0.22% 44.75 9 44.80 13 10.57
2013-05-09 3010 251542 172 11194362 44.90 44.90 44.35 44.40 0.40 -0.89% 44.40 5 44.50 3 10.47
2013-05-10 3010 466874 179 20877171 44.50 44.85 44.50 44.85 0.45 1.01% 44.80 1 44.85 11 10.58
2013-05-13 3010 246715 141 11020938 44.85 44.85 44.50 44.50 0.35 -0.78% 44.50 26 44.65 1 10.50
2013-05-14 3010 899366 485 40592806 44.50 45.50 44.50 45.30 0.80 1.8% 45.25 1 45.30 14 10.68
2013-05-15 3010 766950 475 35280348 45.60 46.45 45.60 46.00 0.70 1.55% 45.95 3 46.00 47 10.85
2013-05-16 3010 575449 352 26453855 46.25 46.30 45.75 45.85 0.15 -0.33% 45.85 2 45.90 5 10.33
2013-05-17 3010 299909 194 13720120 45.90 46.00 45.55 45.60 0.25 -0.55% 45.60 4 45.65 8 10.27
2013-05-20 3010 284304 168 13019860 46.00 46.00 45.60 45.85 0.25 0.55% 45.80 1 45.90 21 10.33
2013-05-21 3010 250028 133 11435023 45.90 46.00 45.60 45.60 0.25 -0.55% 45.60 33 45.70 1 10.27
2013-05-22 3010 330958 150 15095477 45.90 45.90 45.50 45.75 0.15 0.33% 45.70 1 45.75 5 10.30
2013-05-23 3010 699388 471 31680244 45.80 45.80 45.00 45.10 0.65 -1.42% 45.05 23 45.10 3 10.16
2013-05-24 3010 745612 361 33330750 45.10 45.10 44.35 44.70 0.40 -0.89% 44.50 7 44.70 6 10.07
2013-05-27 3010 323595 199 14535573 44.70 45.00 44.50 45.00 0.30 0.67% 44.90 4 45.00 7 10.14
2013-05-28 3010 141467 96 6347872 45.00 45.00 44.60 44.90 0.10 -0.22% 44.85 3 44.90 4 10.11
2013-05-29 3010 337897 172 15198490 45.00 45.15 44.80 44.95 0.05 0.11% 44.95 2 45.00 31 10.12
2013-05-30 3010 271329 153 12135821 45.00 45.00 44.60 44.75 0.20 -0.44% 44.65 1 44.75 10 10.08
2013-05-31 3010 164395 106 7341464 44.75 44.80 44.60 44.60 0.15 -0.34% 44.60 4 44.70 10 10.05
2013-06-03 3010 284697 178 12610603 44.35 44.60 44.05 44.60 0.00 0% 44.50 12 44.60 9 10.05
2013-06-04 3010 347055 264 15546100 44.80 45.00 44.60 44.65 0.05 0.11% 44.60 11 44.65 2 10.06
2013-06-05 3010 395279 253 17688189 44.65 44.95 44.50 44.95 0.30 0.67% 44.90 1 44.95 5 10.12
2013-06-06 3010 239542 141 10733033 44.85 44.90 44.60 44.90 0.05 -0.11% 44.80 1 44.90 26 10.11
2013-06-07 3010 428915 293 19189416 45.00 45.00 44.35 44.50 0.40 -0.89% 44.50 9 44.60 3 10.02
2013-06-10 3010 107379 80 4799128 44.50 44.95 44.50 44.60 0.10 0.22% 44.60 27 44.65 6 10.05
2013-06-11 3010 377332 217 16885838 44.90 44.90 44.60 44.65 0.05 0.11% 44.65 5 44.70 1 10.06
2013-06-13 3010 394000 255 17553250 44.60 44.70 44.35 44.40 0.25 -0.56% 44.35 16 44.40 17 10.00
2013-06-14 3010 694892 464 30321890 44.40 44.50 43.15 43.30 1.10 -2.48% 43.25 15 43.30 12 9.75
2013-06-17 3010 360684 218 15680636 43.10 43.80 43.10 43.80 0.50 1.15% 43.70 1 43.80 10 9.86
2013-06-18 3010 362460 231 15806877 43.80 44.00 43.25 43.55 0.25 -0.57% 43.55 3 43.70 5 9.81
2013-06-19 3010 423251 249 18562094 43.85 44.10 43.60 43.75 0.20 0.46% 43.70 6 43.75 4 9.85
2013-06-20 3010 626039 398 27261362 43.55 43.65 43.35 43.50 0.25 -0.57% 43.50 11 43.55 14 9.80
2013-06-21 3010 944411 496 40571294 43.20 43.30 42.65 43.30 0.20 -0.46% 43.05 7 43.30 4 9.75
2013-06-24 3010 963155 645 41750375 43.30 43.65 43.10 43.35 0.05 0.12% 43.35 5 43.40 11 9.76
2013-06-25 3010 1354631 662 58065925 43.10 43.30 42.60 42.60 0.75 -1.73% 42.60 19 42.70 1 9.59
2013-06-26 3010 1271497 711 51670827 40.30 40.90 40.30 40.70 0.00 -4.46% 40.70 6 40.75 10 9.17
2013-06-27 3010 421140 317 17333017 40.90 41.35 40.75 41.20 0.50 1.23% 41.15 3 41.20 19 9.28
2013-06-28 3010 406400 295 16698490 41.20 41.35 40.75 41.25 0.05 0.12% 41.10 5 41.25 10 9.29
2013-07-01 3010 261290 183 10852613 41.25 41.80 41.25 41.80 0.55 1.33% 41.60 13 41.80 1 9.41
2013-07-02 3010 260735 150 10887294 41.75 41.95 41.55 41.80 0.00 0% 41.80 13 41.90 3 9.41
2013-07-03 3010 279973 194 11699317 41.80 42.10 41.45 41.50 0.30 -0.72% 41.50 15 41.60 12 9.35
2013-07-04 3010 152001 123 6314891 41.50 41.65 41.40 41.40 0.10 -0.24% 41.40 3 41.50 1 9.32
2013-07-05 3010 202240 106 8454659 41.50 41.90 41.50 41.80 0.40 0.97% 41.80 39 41.90 19 9.41
2013-07-08 3010 162179 116 6771468 41.75 41.90 41.65 41.75 0.05 -0.12% 41.70 6 41.75 4 9.40
2013-07-09 3010 275500 165 11560399 41.85 42.10 41.65 42.10 0.35 0.84% 42.00 1 42.10 22 9.48
2013-07-10 3010 239700 194 10104778 42.30 42.30 42.00 42.20 0.10 0.24% 42.10 2 42.20 7 9.50
2013-07-11 3010 426214 248 17846238 42.20 42.20 41.70 42.20 0.00 0% 41.90 5 42.20 10 9.50
2013-07-12 3010 242000 110 10130350 42.20 42.20 41.70 41.90 0.30 -0.71% 41.90 3 42.10 2 9.44
2013-07-15 3010 225422 143 9450479 41.90 42.15 41.75 42.15 0.25 0.6% 42.00 12 42.15 2 9.49
2013-07-16 3010 581625 428 24782274 42.15 43.00 42.10 42.80 0.65 1.54% 42.70 1 42.80 17 9.64
2013-07-17 3010 380359 339 16439375 42.75 43.50 42.70 42.90 0.10 0.23% 42.85 3 42.90 6 9.66
2013-07-18 3010 363944 253 15641432 42.70 43.30 42.70 43.30 0.40 0.93% 43.00 4 43.30 13 9.75
2013-07-19 3010 515575 379 21935614 43.05 43.10 42.20 42.50 0.80 -1.85% 42.40 2 42.50 7 9.57
2013-07-22 3010 286017 159 12056364 42.30 42.30 42.00 42.10 0.40 -0.94% 42.10 11 42.15 3 9.48
2013-07-23 3010 240762 147 10212533 42.05 42.65 42.05 42.60 0.50 1.19% 42.45 6 42.60 17 9.59
2013-07-24 3010 212818 142 9018118 42.60 42.70 42.15 42.50 0.10 -0.23% 42.50 2 42.55 1 9.57
2013-07-25 3010 153853 126 6529501 42.50 42.60 42.30 42.50 0.00 0% 42.40 2 42.50 6 9.57
2013-07-26 3010 250210 89 10611671 42.55 42.55 42.30 42.45 0.05 -0.12% 42.45 2 42.50 14 9.56
2013-07-29 3010 473265 121 19958465 42.50 42.55 41.80 41.80 0.65 -1.53% 41.80 30 42.00 73 9.41
2013-07-30 3010 327492 116 13708015 42.00 42.00 41.70 41.80 0.00 0% 41.75 4 41.80 29 9.41
2013-07-31 3010 396058 230 16477099 41.80 41.85 41.40 41.40 0.40 -0.96% 41.40 5 41.70 11 9.32
2013-08-01 3010 129742 93 5376164 41.40 41.65 41.20 41.50 0.10 0.24% 41.40 12 41.50 3 9.35
2013-08-02 3010 169499 148 7057105 41.65 41.80 41.50 41.60 0.10 0.24% 41.55 7 41.70 2 9.37
2013-08-05 3010 224138 145 9391938 41.80 42.15 41.75 42.15 0.55 1.32% 42.05 13 42.15 7 9.49
2013-08-06 3010 196600 127 8285199 42.15 42.30 42.00 42.20 0.05 0.12% 42.10 25 42.20 1 9.50
2013-08-07 3010 215368 138 9026927 42.20 42.25 41.65 42.00 0.20 -0.47% 41.90 5 42.00 39 9.46
2013-08-08 3010 195281 141 8186452 42.30 42.30 41.75 41.80 0.20 -0.48% 41.80 14 41.85 10 9.41
2013-08-09 3010 349571 171 14613374 42.00 42.20 41.60 41.80 0.00 0% 41.65 6 41.80 13 9.41
2013-08-12 3010 356238 170 15009499 41.80 42.50 41.60 42.45 0.65 1.56% 42.40 2 42.45 15 9.56
2013-08-13 3010 162644 110 6888157 42.50 42.55 42.20 42.25 0.20 -0.47% 42.20 4 42.25 4 9.52
2013-08-14 3010 251610 142 10619020 42.25 42.55 41.90 42.15 0.10 -0.24% 42.15 5 42.25 1 9.49
2013-08-15 3010 312341 162 13110420 42.10 42.10 41.80 41.85 0.30 -0.71% 41.85 6 41.90 3 9.08
2013-08-16 3010 412314 176 17267500 41.60 42.15 41.50 42.10 0.25 0.6% 42.10 3 42.15 24 9.13
2013-08-19 3010 430030 227 17989263 42.10 42.10 41.65 41.85 0.25 -0.59% 41.75 8 41.85 4 9.08
2013-08-20 3010 299417 190 12458254 42.00 42.00 41.35 41.60 0.25 -0.6% 41.40 3 41.60 18 9.02
2013-08-22 3010 500288 273 20633564 41.40 41.45 41.10 41.10 0.50 -1.2% 41.10 35 41.30 2 8.92
2013-08-23 3010 477045 273 19686343 41.20 41.40 41.15 41.25 0.15 0.36% 41.25 20 41.45 1 8.95
2013-08-26 3010 210578 146 8703391 41.30 41.45 41.30 41.35 0.10 0.24% 41.30 23 41.35 35 8.97
2013-08-27 3010 232263 132 9573726 41.45 41.45 41.10 41.15 0.20 -0.48% 41.15 1 41.20 1 8.93
2013-08-28 3010 377030 170 15328434 41.00 41.00 40.45 40.70 0.45 -1.09% 40.65 9 40.70 4 8.83
2013-08-29 3010 151260 116 6198635 40.85 41.05 40.85 41.00 0.30 0.74% 40.95 47 41.00 2 8.89
2013-08-30 3010 161202 103 6651792 41.00 41.45 41.00 41.45 0.45 1.1% 41.35 10 41.45 5 8.99
2013-09-02 3010 221152 138 9244470 41.80 41.90 41.65 41.75 0.30 0.72% 41.75 1 41.80 1 9.06
2013-09-03 3010 205272 105 8608574 41.75 42.10 41.75 42.00 0.25 0.6% 41.90 13 42.00 2 9.11
2013-09-04 3010 126642 78 5313027 42.00 42.20 41.80 42.15 0.15 0.36% 42.00 1 42.15 2 9.14
2013-09-05 3010 296300 167 12558758 42.20 42.60 42.10 42.30 0.15 0.36% 42.30 9 42.35 2 9.18
2013-09-06 3010 386541 234 16455441 42.60 42.80 42.40 42.55 0.25 0.59% 42.55 2 42.65 5 9.23
2013-09-09 3010 222550 182 9403307 42.55 42.60 42.10 42.40 0.15 -0.35% 42.30 2 42.40 3 9.20
2013-09-10 3010 313670 197 13359773 42.60 42.90 42.35 42.50 0.10 0.24% 42.45 2 42.60 79 9.22
2013-09-11 3010 344058 248 14557953 42.80 42.80 42.10 42.15 0.35 -0.82% 42.15 52 42.20 35 9.14
2013-09-12 3010 353262 253 14871966 42.10 42.40 41.90 42.10 0.05 -0.12% 41.90 10 42.10 31 9.13
2013-09-13 3010 220230 170 9214713 42.10 42.25 41.60 41.70 0.40 -0.95% 41.70 3 41.80 37 9.05
2013-09-14 3010 364472 179 15146464 41.70 41.75 41.40 41.45 0.25 -0.6% 41.45 4 41.60 48 8.99
2013-09-16 3010 400000 278 16627899 41.45 41.70 41.45 41.50 0.05 0.12% 41.50 14 41.55 1 9.00
2013-09-17 3010 156875 107 6529653 41.70 41.75 41.50 41.75 0.25 0.6% 41.75 4 41.80 4 9.06
2013-09-18 3010 341794 204 14228347 41.75 41.75 41.55 41.70 0.05 -0.12% 41.65 5 41.70 27 9.05
2013-09-23 3010 423560 332 17808134 41.85 42.50 41.80 42.00 0.30 0.72% 41.95 1 42.00 157 9.11
2013-09-24 3010 406389 307 17029977 42.10 42.25 41.75 41.80 0.20 -0.48% 41.75 29 41.80 25 9.07
2013-09-25 3010 147446 110 6202048 42.00 42.25 41.85 42.25 0.45 1.08% 42.15 2 42.25 3 9.16
2013-09-26 3010 320178 194 13506315 42.25 42.50 42.00 42.00 0.25 -0.59% 42.00 11 42.10 4 9.11
2013-09-27 3010 311584 190 13119944 41.95 42.40 41.85 42.40 0.40 0.95% 42.25 1 42.40 13 9.20
2013-09-30 3010 183907 112 7753527 42.30 42.30 42.00 42.15 0.25 -0.59% 42.15 3 42.20 1 9.14
2013-10-01 3010 466803 262 19899145 42.25 42.80 42.25 42.60 0.45 1.07% 42.55 2 42.65 13 9.24
2013-10-02 3010 235464 125 10014941 42.80 42.80 42.40 42.45 0.15 -0.35% 42.45 2 42.55 9 9.21
2013-10-03 3010 441160 255 18852465 42.45 42.80 42.45 42.80 0.35 0.82% 42.75 3 42.80 10 9.28
2013-10-04 3010 607882 408 26206598 42.75 43.40 42.60 43.20 0.40 0.93% 43.20 2 43.25 10 9.37
2013-10-07 3010 325351 223 14104930 43.25 43.45 43.25 43.45 0.25 0.58% 43.30 7 43.45 3 9.43
2013-10-08 3010 300826 215 12976198 43.25 43.35 43.00 43.20 0.25 -0.58% 43.10 17 43.20 6 9.37
2013-10-09 3010 460550 232 19703700 43.20 43.20 42.55 42.80 0.40 -0.93% 42.80 8 43.00 19 9.28
2013-10-11 3010 399162 236 17169581 43.00 43.35 42.70 43.00 0.20 0.47% 43.00 3 43.10 3 9.33
2013-10-14 3010 428410 231 18368248 43.00 43.00 42.65 42.80 0.20 -0.47% 42.80 5 42.95 5 9.28
2013-10-15 3010 170632 137 7360962 43.00 43.25 42.95 43.10 0.30 0.7% 43.10 13 43.15 3 9.35
2013-10-16 3010 999801 605 43759249 43.10 44.30 43.10 44.15 1.05 2.44% 44.10 6 44.15 1 9.58
2013-10-17 3010 585030 366 25950670 44.40 44.75 44.00 44.20 0.05 0.11% 44.10 5 44.25 19 9.59
2013-10-18 3010 416090 246 18394110 44.50 44.50 44.05 44.20 0.00 0% 44.15 12 44.20 6 9.59
2013-10-21 3010 732750 470 32672546 44.20 44.80 44.20 44.80 0.60 1.36% 44.75 3 44.85 12 9.72
2013-10-22 3010 562017 436 25254958 44.80 45.10 44.65 45.00 0.20 0.45% 44.95 9 45.00 15 9.76
2013-10-23 3010 1693566 674 77071512 45.15 45.95 45.00 45.45 0.45 1% 45.45 10 45.50 51 9.86
2013-10-24 3010 748855 513 33865529 45.40 45.45 45.05 45.45 0.00 0% 45.40 11 45.45 14 9.86
2013-10-25 3010 621993 397 28375629 45.50 45.85 45.45 45.45 0.00 0% 45.45 4 45.55 10 9.86
2013-10-28 3010 445978 251 20418548 45.80 45.90 45.50 45.55 0.10 0.22% 45.55 14 45.60 1 9.88
2013-10-29 3010 398751 272 18092118 45.55 45.55 45.10 45.20 0.35 -0.77% 45.15 2 45.20 10 9.80
2013-10-30 3010 892350 521 40878479 45.25 46.10 45.20 46.00 0.80 1.77% 45.90 2 46.00 58 9.98
2013-10-31 3010 1940868 1143 91468546 46.50 47.50 46.50 47.00 1.00 2.17% 47.00 6 47.05 3 10.20
2013-11-01 3010 1570007 846 75311171 48.80 48.80 47.40 47.75 0.75 1.6% 47.70 18 47.75 19 10.36
2013-11-04 3010 672941 386 32132029 48.00 48.00 47.50 47.85 0.10 0.21% 47.80 1 47.90 20 10.38
2013-11-05 3010 739818 474 35355152 47.75 48.00 47.55 47.70 0.15 -0.31% 47.60 4 47.70 6 10.35
2013-11-06 3010 1210125 719 56613878 47.70 47.70 45.80 47.15 0.55 -1.15% 47.15 14 47.20 7 10.23
2013-11-07 3010 276177 198 12934682 47.15 47.15 46.65 46.85 0.30 -0.64% 46.80 3 46.85 4 10.16
2013-11-08 3010 723708 415 33356387 46.60 46.60 45.90 46.05 0.80 -1.71% 46.05 4 46.10 1 9.99
2013-11-11 3010 1641120 858 73537999 46.05 46.15 44.30 44.60 1.45 -3.15% 44.60 1 44.70 2 9.67
2013-11-12 3010 428142 298 19197681 44.90 45.10 44.60 44.80 0.20 0.45% 44.75 1 44.80 16 9.72
2013-11-13 3010 244700 151 10939933 45.05 45.05 44.55 44.55 0.25 -0.56% 44.50 18 44.70 3 9.66
2013-11-14 3010 213670 152 9564750 44.65 45.00 44.55 45.00 0.45 1.01% 44.95 6 45.00 3 9.76
2013-11-15 3010 242606 155 10936820 45.15 45.30 44.90 44.95 0.05 -0.11% 44.95 3 45.00 1 9.75
2013-11-18 3010 387896 285 17589816 44.95 45.65 44.80 45.60 0.65 1.45% 45.50 2 45.60 3 9.74
2013-11-19 3010 265342 199 12156832 45.70 46.00 45.60 45.80 0.20 0.44% 45.80 11 46.00 47 9.79
2013-11-20 3010 241716 174 10973346 46.00 46.00 45.20 45.25 0.55 -1.2% 45.20 26 45.25 1 9.67
2013-11-21 3010 238000 159 10713050 45.15 45.45 44.85 44.90 0.35 -0.77% 44.90 11 45.00 9 9.59
2013-11-22 3010 198452 136 8880825 45.20 45.20 44.60 44.75 0.15 -0.33% 44.75 1 44.80 1 9.56
2013-11-25 3010 190556 108 8569770 44.85 45.10 44.85 44.95 0.20 0.45% 44.95 8 45.00 29 9.60
2013-11-26 3010 146389 100 6587005 44.95 45.15 44.85 45.00 0.05 0.11% 44.95 13 45.00 94 9.62
2013-11-27 3010 207387 139 9365340 45.00 45.40 45.00 45.30 0.30 0.67% 45.20 2 45.30 21 9.68
2013-11-28 3010 366487 251 16782352 45.40 46.00 45.35 45.90 0.60 1.32% 45.80 5 45.90 18 9.81
2013-11-29 3010 750437 467 35051368 46.30 47.00 46.30 46.65 0.75 1.63% 46.65 5 46.70 1 9.97
2013-12-02 3010 217529 164 10117592 46.90 46.95 46.20 46.40 0.25 -0.54% 46.40 3 46.45 1 9.91
2013-12-03 3010 184929 129 8559553 46.40 46.45 46.10 46.45 0.05 0.11% 46.40 1 46.45 2 9.93
2013-12-04 3010 306657 209 14158702 46.20 46.40 46.05 46.20 0.25 -0.54% 46.15 5 46.20 8 9.87
2013-12-05 3010 259691 184 12019990 46.50 46.50 46.10 46.30 0.10 0.22% 46.25 23 46.30 1 9.89
2013-12-06 3010 517327 284 23867304 46.30 46.50 46.00 46.50 0.20 0.43% 46.30 13 46.50 18 9.94
2013-12-09 3010 315954 198 14751453 46.50 46.85 46.50 46.60 0.10 0.22% 46.60 8 46.70 1 9.96
2013-12-10 3010 128023 80 5947369 46.60 46.70 46.35 46.50 0.10 -0.21% 46.40 13 46.50 85 9.94
2013-12-11 3010 465691 267 21827616 47.00 47.35 46.55 46.70 0.20 0.43% 46.65 1 46.70 6 9.98
2013-12-12 3010 237302 159 11095252 46.90 46.95 46.40 46.75 0.05 0.11% 46.70 24 46.75 16 9.99
2013-12-13 3010 221158 158 10339046 46.95 46.95 46.60 46.90 0.15 0.32% 46.80 2 46.90 18 10.02
2013-12-16 3010 236697 168 11059163 46.90 47.20 46.55 46.65 0.25 -0.53% 46.60 6 46.65 10 9.97
2013-12-17 3010 108377 77 5059760 46.90 46.90 46.60 46.65 0.00 0% 46.65 1 46.70 1 9.97
2013-12-18 3010 195195 125 9070598 46.65 46.65 46.40 46.60 0.05 -0.11% 46.45 5 46.60 7 9.96
2013-12-19 3010 216375 142 10054325 46.60 46.75 46.10 46.20 0.40 -0.86% 46.15 19 46.25 5 9.87
2013-12-20 3010 470977 281 21660994 46.10 46.35 45.80 46.00 0.20 -0.43% 46.00 17 46.10 11 9.83
2013-12-23 3010 259889 131 12011781 46.40 46.55 46.00 46.40 0.40 0.87% 46.40 21 46.45 1 9.91
2013-12-24 3010 405834 226 18966798 46.45 47.20 46.40 47.00 0.60 1.29% 46.95 10 47.00 3 10.04
2013-12-25 3010 261634 143 12249437 46.95 46.95 46.70 46.95 0.05 -0.11% 46.90 1 46.95 9 10.03
2013-12-26 3010 466446 271 22021231 47.00 47.45 46.90 47.30 0.35 0.75% 47.20 2 47.30 29 10.11
2013-12-27 3010 272106 165 12856174 47.50 47.50 47.10 47.15 0.15 -0.32% 47.15 4 47.20 2 10.07
2013-12-30 3010 243087 144 11497817 47.15 47.40 47.15 47.40 0.25 0.53% 47.35 1 47.40 17 10.13
2013-12-31 3010 303950 202 14421186 47.50 47.70 47.30 47.35 0.05 -0.11% 47.30 21 47.35 10 10.12
2013-12-31 3010 303950 202 14421186 47.50 47.70 47.30 47.35 0.05 0% 47.30 21 47.35 10 10.12