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　　　　54.80
0
0%		54.00
-0.8
-1.46%		54.20
0.2
0.37%		54.10
-0.1
-0.18%		53.90
-0.2
-0.37%		 　53.70
-0.2
-0.37%		53.80
0.1
0.19%		54.20
0.4
0.74%		54.00
-0.2
-0.37%		53.60
-0.4
-0.74%		 　53.80
0.2
0.37%		54.60
0.8
1.49%		54.00
-0.6
-1.1%		55.00
1
1.85%		55.00
0
0%		 　54.70
-0.3
-0.55%		54.30
-0.4
-0.73%		54.80
0.5
0.92%		54.60
-0.2
-0.36%		54.00
-0.6
-1.1%		 54.23
2 月　54.10
0.1
0.19%		54.20
0.1
0.18%		54.50
0.3
0.55%		53.90
-0.6
-1.1%		53.80
-0.1
-0.19%		 　53.90
0.1
0.19%		53.90
0
0%		53.80
-0.1
-0.19%		54.10
0.3
0.56%		54.00
-0.1
-0.18%		 　　　　　　　　　54.00
0
0%		54.20
0.2
0.37%		54.40
0.2
0.37%		 54.19
3 月　54.60
0.2
0.37%		54.60
0
0%		54.60
0
0%		54.70
0.1
0.18%		55.20
0.5
0.91%		 　55.20
0
0%		55.20
0
0%		55.00
-0.2
-0.36%		55.00
0
0%		55.40
0.4
0.73%		 　55.50
0.1
0.18%		55.20
-0.3
-0.54%		54.90
-0.3
-0.54%		55.30
0.4
0.73%		55.10
-0.2
-0.36%		 　55.10
0
0%		55.50
0.4
0.73%		55.10
-0.4
-0.72%		55.20
0.1
0.18%		55.10
-0.1
-0.18%		 　54.40
-0.7
-1.27%		54.80
0.4
0.74%		55.03
4 月54.70
-0.1
-0.18%		54.90
0.2
0.37%		 　　　55.00
0.1
0.18%		55.10
0.1
0.18%		54.90
-0.2
-0.36%		55.20
0.3
0.55%		 　55.70
0.5
0.91%		56.20
0.5
0.9%		55.10
-1.1
-1.96%		55.20
0.1
0.18%		55.30
0.1
0.18%		 　55.20
-0.1
-0.18%		55.00
-0.2
-0.36%		55.40
0.4
0.73%		55.90
0.5
0.9%		55.70
-0.2
-0.36%		 　56.10
0.4
0.72%		57.00
0.9
1.6%		57.00
0
0%		57.40
0.4
0.7%		 55.64
5 月　　　56.90
-0.5
-0.87%		56.70
-0.2
-0.35%		56.70
0
0%		56.40
-0.3
-0.53%		56.10
-0.3
-0.53%		 　54.60
-1.5
-2.67%		55.10
0.5
0.92%		55.10
0
0%		55.30
0.2
0.36%		54.90
-0.4
-0.72%		 　54.50
-0.4
-0.73%		54.90
0.4
0.73%		55.40
0.5
0.91%		55.10
-0.3
-0.54%		54.70
-0.4
-0.73%		 　54.00
-0.7
-1.28%		54.40
0.4
0.74%		53.90
-0.5
-0.92%		53.80
-0.1
-0.19%		53.80
0
0%		 54.89
6 月53.40
-0.4
-0.74%		53.40
0
0%		53.00
-0.4
-0.75%		52.10
-0.9
-1.7%		52.50
0.4
0.77%		 　52.50
0
0%		51.90
-0.6
-1.14%		52.40
0.5
0.96%		52.00
-0.4
-0.76%		52.00
0
0%		 　52.00
0
0%		51.80
-0.2
-0.38%		51.20
-0.6
-1.16%		52.20
1
1.95%		 　　52.00
-0.2
-0.38%		52.40
0.4
0.77%		53.30
0.9
1.72%		53.10
-0.2
-0.38%		53.00
-0.1
-0.19%		 　53.00
0
0%		53.00
0
0%		 52.49
7 月53.00
0
0%		53.10
0.1
0.19%		53.00
-0.1
-0.19%		 　52.30
-0.7
-1.32%		53.00
0.7
1.34%		52.00
-1
-1.89%		51.60
-0.4
-0.77%		 　　52.20
0.6
1.16%		51.60
-0.6
-1.15%		51.40
-0.2
-0.39%		51.80
0.4
0.78%		51.20
-0.6
-1.16%		 　47.40
-3.8
-7.42%		46.50
-0.9
-1.9%		47.80
1.3
2.8%		47.55
-0.25
-0.52%		47.55
0
0%		 　46.10
-1.45
-3.05%		46.45
0.35
0.76%		44.95
-1.5
-3.23%		44.00
-0.95
-2.11%		44.00
0
0%		49.48
8 月 　42.20
-1.8
-4.09%		43.00
0.8
1.9%		45.00
2
4.65%		45.00
0
0%		45.25
0.25
0.56%		 　45.20
-0.05
-0.11%		45.00
-0.2
-0.44%		44.75
-0.25
-0.56%		45.00
0.25
0.56%		45.30
0.3
0.67%		 　44.60
-0.7
-1.55%		44.05
-0.55
-1.23%		42.70
-1.35
-3.06%		43.20
0.5
1.17%		41.65
-1.55
-3.59%		 　40.25
-1.4
-3.36%		40.20
-0.05
-0.12%		40.70
0.5
1.24%		42.40
1.7
4.18%		43.40
1
2.36%		 42.20
-1.2
-2.76%		43.25
9 月43.00
0.8
1.9%		43.05
0.05
0.12%		43.50
0.45
1.05%		43.30
-0.2
-0.46%		 　43.10
-0.2
-0.46%		43.05
-0.05
-0.12%		44.05
1
2.32%		43.75
-0.3
-0.68%		45.05
1.3
2.97%		 　44.90
-0.15
-0.33%		44.70
-0.2
-0.45%		44.65
-0.05
-0.11%		45.05
0.4
0.9%		45.20
0.15
0.33%		 　44.05
-1.15
-2.54%		44.35
0.3
0.68%		43.75
-0.6
-1.35%		43.60
-0.15
-0.34%		43.30
-0.3
-0.69%		 　　　43.05
-0.25
-0.58%		 43.88
10 月43.40
0.35
0.81%		43.60
0.2
0.46%		 　44.00
0.4
0.92%		44.00
0
0%		44.50
0.5
1.14%		44.10
-0.4
-0.9%		 　　44.50
0.4
0.91%		44.30
-0.2
-0.45%		44.50
0.2
0.45%		45.80
1.3
2.92%		47.65
1.85
4.04%		 　47.30
-0.35
-0.73%		47.00
-0.3
-0.63%		47.20
0.2
0.43%		46.75
-0.45
-0.95%		46.70
-0.05
-0.11%		 　47.00
0.3
0.64%		46.60
-0.4
-0.85%		46.00
-0.6
-1.29%		45.60
-0.4
-0.87%		45.55
-0.05
-0.11%		 45.55
11 月　45.50
-0.05
-0.11%		45.95
0.45
0.99%		46.80
0.85
1.85%		46.70
-0.1
-0.21%		46.00
-0.7
-1.5%		 　44.90
-1.1
-2.39%		45.10
0.2
0.45%		44.20
-0.9
-2%		44.65
0.45
1.02%		44.20
-0.45
-1.01%		 　43.50
-0.7
-1.58%		44.55
1.05
2.41%		44.45
-0.1
-0.22%		44.75
0.3
0.67%		44.80
0.05
0.11%		 　45.05
0.25
0.56%		44.60
-0.45
-1%		44.70
0.1
0.22%		44.50
-0.2
-0.45%		44.55
0.05
0.11%		 　44.25
-0.3
-0.67%		 44.83
12 月44.25
0
0%		44.30
0.05
0.11%		45.00
0.7
1.58%		45.00
0
0%		 　45.30
0.3
0.67%		44.80
-0.5
-1.1%		44.30
-0.5
-1.12%		43.95
-0.35
-0.79%		43.55
-0.4
-0.91%		 　43.40
-0.15
-0.34%		44.30
0.9
2.07%		44.35
0.05
0.11%		44.35
0
0%		44.20
-0.15
-0.34%		 　44.40
0.2
0.45%		44.45
0.05
0.11%		44.50
0.05
0.11%		44.50
0
0%		44.80
0.3
0.67%		 　44.60
-0.2
-0.45%		44.35
-0.25
-0.56%		44.50
0.15
0.34%		44.60
0.1
0.22%		44.42

說明:最高漲幅:4.65%最低跌幅:-7.42% 最高價:57.40最低價:40.20平均價:49.65,灰色底表示週末,漲120天(49.6)元,跌146天(-76.8)元,平盤37天
5%=1,4%=2,3%=3,2%=12,1%=56,0%=83,-0%=2,-1%=3,-2%=13,-3%=13,-4%=53,-5%=62,

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
2015-01-05 3010 240150 184 13131464 55.10 55.20 54.20 54.80 0.20 0% 54.70 10 54.90 3 10.34
2015-01-06 3010 173685 133 9404430 54.60 54.60 53.90 54.00 0.80 -1.46% 54.00 19 54.20 8 10.19
2015-01-07 3010 117344 68 6377242 54.00 54.50 54.00 54.20 0.20 0.37% 54.20 8 54.40 19 10.23
2015-01-08 3010 223501 147 12108856 54.40 54.70 53.80 54.10 0.10 -0.18% 54.10 14 54.40 1 10.21
2015-01-09 3010 255007 155 13879599 54.20 54.80 53.90 53.90 0.20 -0.37% 53.90 11 54.30 1 10.17
2015-01-12 3010 121108 97 6515006 53.90 54.30 53.60 53.70 0.20 -0.37% 53.80 26 54.00 2 10.13
2015-01-13 3010 159738 125 8550930 53.70 53.80 53.20 53.80 0.10 0.19% 53.70 6 53.80 3 10.15
2015-01-14 3010 139693 115 7508522 53.80 54.20 53.40 54.20 0.40 0.74% 54.00 1 54.20 12 10.23
2015-01-15 3010 129332 110 6999921 54.20 54.50 53.80 54.00 0.20 -0.37% 54.00 2 54.10 9 10.19
2015-01-16 3010 188432 146 10146109 54.30 54.30 53.50 53.60 0.40 -0.74% 53.60 32 53.90 1 10.11
2015-01-19 3010 75007 67 4038978 53.70 54.30 53.70 53.80 0.20 0.37% 53.80 1 53.90 3 10.15
2015-01-20 3010 148616 115 8066532 53.70 54.60 53.70 54.60 0.80 1.49% 54.40 7 54.60 8 10.30
2015-01-21 3010 135720 111 7380134 54.90 54.90 54.00 54.00 0.60 -1.1% 54.00 32 54.30 1 10.19
2015-01-22 3010 365115 200 19965088 54.30 55.00 54.10 55.00 1.00 1.85% 54.70 15 55.00 9 10.38
2015-01-23 3010 242633 180 13345816 55.50 55.50 54.60 55.00 0.00 0% 55.00 27 55.10 3 10.38
2015-01-26 3010 66217 61 3627856 55.00 55.00 54.60 54.70 0.30 -0.55% 54.70 20 54.80 2 10.32
2015-01-27 3010 143000 127 7804900 54.70 55.00 54.30 54.30 0.40 -0.73% 54.30 34 54.60 1 10.25
2015-01-28 3010 146474 91 8019967 54.00 54.90 54.00 54.80 0.50 0.92% 54.60 2 54.80 5 10.34
2015-01-29 3010 76229 69 4157526 54.80 54.80 54.40 54.60 0.20 -0.36% 54.50 2 54.60 17 10.30
2015-01-30 3010 105003 81 5693162 54.80 54.80 54.00 54.00 0.60 -1.1% 54.00 11 54.10 1 10.19
2015-02-02 3010 108240 80 5851080 54.00 54.30 53.70 54.10 0.10 0.19% 54.00 4 54.10 5 10.21
2015-02-03 3010 194545 76 10586574 53.80 54.60 53.80 54.20 0.10 0.18% 54.30 5 54.40 2 10.23
2015-02-04 3010 389928 226 21201596 54.20 54.50 54.10 54.50 0.30 0.55% 54.40 5 54.50 2 10.28
2015-02-05 3010 399787 246 21583411 54.40 54.40 53.80 53.90 0.60 -1.1% 53.80 36 54.00 2 10.17
2015-02-06 3010 175481 96 9472378 54.00 54.20 53.80 53.80 0.10 -0.19% 53.80 6 54.00 32 10.15
2015-02-09 3010 61021 36 3290527 53.80 54.20 53.60 53.90 0.10 0.19% 53.90 14 54.00 56 10.17
2015-02-10 3010 83022 70 4485783 53.90 54.20 53.90 53.90 0.00 0% 53.90 15 54.00 3 10.17
2015-02-11 3010 174646 147 9415523 54.10 54.20 53.60 53.80 0.10 -0.19% 53.80 12 54.00 21 10.15
2015-02-12 3010 98435 55 5317732 53.80 54.20 53.80 54.10 0.30 0.56% 54.00 1 54.10 9 10.21
2015-02-13 3010 220440 100 11922060 53.80 54.20 53.80 54.00 0.10 -0.18% 53.90 23 54.20 21 10.19
2015-02-24 3010 400719 248 21676966 54.00 54.40 53.90 54.00 0.00 0% 54.00 13 54.10 10 10.19
2015-02-25 3010 171847 134 9335246 54.00 54.50 54.00 54.20 0.20 0.37% 54.20 20 54.40 26 10.23
2015-02-26 3010 355487 206 19357145 54.40 54.80 54.30 54.40 0.20 0.37% 54.30 14 54.40 1 10.26
2015-03-02 3010 387627 188 21135945 54.20 54.80 54.20 54.60 0.20 0.37% 54.50 69 54.60 30 10.30
2015-03-03 3010 308554 183 16852223 54.80 54.90 54.20 54.60 0.00 0% 54.60 82 54.70 36 10.30
2015-03-04 3010 179590 105 9808042 54.40 54.80 54.40 54.60 0.00 0% 54.60 104 54.70 40 10.30
2015-03-05 3010 234020 147 12784200 54.60 54.80 54.40 54.70 0.10 0.18% 54.60 20 54.70 47 10.32
2015-03-06 3010 396969 245 21869373 54.80 55.50 54.60 55.20 0.50 0.91% 55.20 4 55.30 13 10.42
2015-03-09 3010 150165 121 8264140 55.00 55.30 54.60 55.20 0.00 0% 55.10 3 55.20 17 10.42
2015-03-10 3010 170694 156 9451470 55.20 55.90 55.00 55.20 0.00 0% 55.20 2 55.30 16 10.42
2015-03-11 3010 1140926 131 62568590 54.60 55.20 54.60 55.00 0.20 -0.36% 55.00 77 55.10 6 10.38
2015-03-12 3010 168313 122 9264944 55.20 55.20 54.80 55.00 0.00 0% 55.00 353 55.20 21 10.38
2015-03-13 3010 204306 127 11324858 55.10 55.60 55.00 55.40 0.40 0.73% 55.40 6 55.50 10 10.45
2015-03-16 3010 192794 128 10693322 55.60 55.70 55.20 55.50 0.10 0.18% 55.50 28 55.60 4 10.47
2015-03-17 3010 204001 138 11303248 55.50 55.90 55.20 55.20 0.30 -0.54% 55.20 12 55.30 5 10.42
2015-03-18 3010 145398 108 7998556 55.20 55.30 54.80 54.90 0.30 -0.54% 54.90 7 55.00 6 10.36
2015-03-19 3010 308388 187 17006074 54.80 55.30 54.80 55.30 0.40 0.73% 55.20 2 55.30 9 10.43
2015-03-20 3010 305405 224 16796484 55.00 55.30 54.80 55.10 0.20 -0.36% 55.00 5 55.10 5 10.40
2015-03-23 3010 285475 173 15720925 55.10 55.20 54.80 55.10 0.00 0% 55.10 4 55.20 11 10.40
2015-03-24 3010 312405 207 17334853 55.30 55.70 55.30 55.50 0.40 0.73% 55.50 38 55.60 15 10.47
2015-03-25 3010 209063 129 11517091 55.50 55.50 54.80 55.10 0.40 -0.72% 55.10 16 55.20 7 10.40
2015-03-26 3010 193243 126 10629765 54.50 55.30 54.50 55.20 0.10 0.18% 55.20 50 55.30 7 10.42
2015-03-27 3010 191682 115 10525575 55.20 55.20 54.60 55.10 0.10 -0.18% 55.00 6 55.10 22 10.40
2015-03-30 3010 182315 175 9970425 55.00 55.10 54.40 54.40 0.70 -1.27% 54.40 3 54.50 5 10.26
2015-03-31 3010 386447 388 21173082 54.50 55.00 54.50 54.80 0.40 0.74% 54.80 12 55.00 7 10.34
2015-04-01 3010 69817 50 3821461 54.80 54.80 54.70 54.70 0.10 -0.18% 54.70 7 54.90 3 9.95
2015-04-02 3010 136389 77 7480695 54.70 55.00 54.70 54.90 0.20 0.37% 54.80 18 54.90 4 9.98
2015-04-07 3010 103139 78 5680045 55.30 55.30 54.90 55.00 0.10 0.18% 55.00 14 55.10 2 10.00
2015-04-08 3010 132654 107 7299626 55.30 55.30 54.90 55.10 0.10 0.18% 55.00 112 55.10 5 10.02
2015-04-09 3010 92999 69 5124137 55.50 55.50 54.90 54.90 0.20 -0.36% 54.90 3 55.10 21 9.98
2015-04-10 3010 108913 79 6004614 55.00 55.50 54.90 55.20 0.30 0.55% 55.00 33 55.20 13 10.04
2015-04-13 3010 226465 168 12626542 55.20 56.00 55.20 55.70 0.50 0.91% 55.60 5 55.80 24 10.13
2015-04-14 3010 198665 174 11116155 55.80 56.20 55.70 56.20 0.50 0.9% 56.10 3 56.20 36 10.22
2015-04-15 3010 218348 190 12131672 56.20 56.20 55.00 55.10 1.10 -1.96% 55.00 23 55.10 2 10.02
2015-04-16 3010 453128 371 25071402 55.20 55.80 54.70 55.20 0.10 0.18% 55.00 3 55.20 15 10.04
2015-04-17 3010 320423 148 17652071 55.00 55.30 54.70 55.30 0.10 0.18% 55.20 17 55.30 2 10.05
2015-04-20 3010 91226 108 5034226 55.30 55.60 55.00 55.20 0.10 -0.18% 55.20 1 55.30 15 10.04
2015-04-21 3010 144408 110 7933240 55.00 55.20 54.70 55.00 0.20 -0.36% 54.80 1 55.00 10 10.00
2015-04-22 3010 512050 189 28216794 54.90 55.50 54.70 55.40 0.40 0.73% 55.10 24 55.40 16 10.07
2015-04-23 3010 232285 171 12894628 55.80 55.90 55.10 55.90 0.50 0.9% 55.70 5 55.90 15 10.16
2015-04-24 3010 265394 184 14766264 55.90 55.90 55.40 55.70 0.20 -0.36% 55.70 4 55.90 55 10.13
2015-04-27 3010 247419 198 13907975 55.90 56.50 55.80 56.10 0.40 0.72% 56.10 2 56.20 26 10.20
2015-04-28 3010 443282 319 25217284 56.00 57.50 56.00 57.00 0.90 1.6% 57.00 20 57.10 5 10.36
2015-04-29 3010 347381 228 19872917 57.00 57.60 56.90 57.00 0.00 0% 57.00 4 57.10 18 10.36
2015-04-30 3010 666575 370 38150030 57.50 57.50 57.00 57.40 0.40 0.7% 57.30 4 57.40 10 10.44
2015-05-04 3010 271663 203 15490821 57.40 57.40 56.90 56.90 0.50 -0.87% 56.90 36 57.00 8 10.35
2015-05-05 3010 142733 127 8062856 56.50 56.80 56.30 56.70 0.20 -0.35% 56.60 5 56.70 3 10.31
2015-05-06 3010 142520 126 8056682 56.00 56.70 56.00 56.70 0.00 0% 56.70 7 56.80 3 10.31
2015-05-07 3010 181792 149 10305304 56.70 57.00 56.20 56.40 0.30 -0.53% 56.40 4 56.50 5 10.25
2015-05-08 3010 162240 135 9097687 56.40 56.50 55.80 56.10 0.30 -0.53% 55.90 3 56.10 10 10.20
2015-05-11 3010 395633 317 21796758 55.60 56.00 54.50 54.60 1.50 -2.67% 54.60 1 54.70 11 9.93
2015-05-12 3010 386784 249 21264195 54.60 55.40 54.30 55.10 0.50 0.92% 55.00 150 55.10 20 10.02
2015-05-13 3010 43843 44 2416296 55.20 55.30 55.00 55.10 0.00 0% 55.00 3 55.20 18 10.02
2015-05-14 3010 235756 169 13022680 55.10 55.40 55.00 55.30 0.20 0.36% 55.10 29 55.30 2 10.05
2015-05-15 3010 172960 135 9522100 55.30 55.50 54.70 54.90 0.40 -0.72% 54.90 87 55.10 15 9.98
2015-05-18 3010 363120 171 19799947 54.70 54.90 54.30 54.50 0.40 -0.73% 54.50 30 54.60 2 10.07
2015-05-19 3010 136788 90 7489353 54.60 55.00 54.40 54.90 0.40 0.73% 54.80 1 54.90 16 10.15
2015-05-20 3010 216475 124 11957272 55.10 55.50 54.40 55.40 0.50 0.91% 55.40 2 55.50 20 10.24
2015-05-21 3010 210168 123 11583440 55.10 55.50 54.80 55.10 0.30 -0.54% 54.90 17 55.20 16 10.18
2015-05-22 3010 173109 128 9494760 55.00 55.10 54.40 54.70 0.40 -0.73% 54.60 23 54.90 5 10.11
2015-05-25 3010 507166 268 27278896 54.50 54.50 53.10 54.00 0.70 -1.28% 54.00 18 54.10 23 9.98
2015-05-26 3010 142550 89 7726053 54.20 54.50 53.70 54.40 0.40 0.74% 54.30 180 54.40 9 10.06
2015-05-27 3010 327088 169 17588541 54.40 54.40 53.30 53.90 0.50 -0.92% 53.80 6 53.90 1 9.96
2015-05-28 3010 103230 83 5541226 53.50 54.00 53.50 53.80 0.10 -0.19% 53.70 2 53.80 3 9.94
2015-05-29 3010 472568 223 25350572 53.50 53.80 53.10 53.80 0.00 0% 53.70 3 53.80 61 9.94
2015-06-01 3010 103270 58 5516618 53.80 53.80 53.30 53.40 0.40 -0.74% 53.40 41 53.50 1 9.87
2015-06-02 3010 138699 99 7395125 53.10 53.60 53.00 53.40 0.00 0% 53.40 107 53.60 2 9.87
2015-06-03 3010 71768 63 3819004 53.10 53.50 53.00 53.00 0.40 -0.75% 53.00 28 53.10 2 9.80
2015-06-04 3010 230514 162 12155077 53.40 53.40 52.10 52.10 0.90 -1.7% 52.10 19 52.20 4 9.63
2015-06-05 3010 230075 163 12050945 52.10 52.80 52.00 52.50 0.40 0.77% 52.50 39 52.70 3 9.70
2015-06-08 3010 70630 57 3713000 52.50 52.80 52.10 52.50 0.00 0% 52.50 42 52.70 21 9.70
2015-06-09 3010 186000 147 9683099 52.90 52.90 51.50 51.90 0.60 -1.14% 51.60 20 51.90 3 9.59
2015-06-10 3010 147230 68 7668849 51.60 52.40 51.60 52.40 0.50 0.96% 52.30 2 52.40 14 9.69
2015-06-11 3010 125280 83 6496172 52.00 52.10 51.50 52.00 0.40 -0.76% 52.00 37 52.20 1 9.61
2015-06-12 3010 73648 52 3831096 52.00 52.10 51.90 52.00 0.00 0% 52.00 34 52.10 1 9.61
2015-06-15 3010 47180 43 2448060 51.50 52.20 51.20 52.00 0.00 0% 52.00 48 52.20 2 9.61
2015-06-16 3010 113729 90 5853542 51.90 51.90 51.20 51.80 0.20 -0.38% 51.40 3 51.80 18 9.57
2015-06-17 3010 182888 172 9379908 52.20 52.20 51.10 51.20 0.60 -1.16% 51.20 1 51.50 25 9.46
2015-06-18 3010 72309 66 3750736 51.20 52.20 51.20 52.20 1.00 1.95% 52.10 1 52.20 3 9.65
2015-06-22 3010 76050 44 3952225 52.20 52.30 51.80 52.00 0.20 -0.38% 52.00 32 52.10 24 9.61
2015-06-23 3010 86734 63 4544961 52.00 52.50 52.00 52.40 0.40 0.77% 52.40 49 52.50 3 9.69
2015-06-24 3010 303150 190 16066495 52.70 53.40 52.40 53.30 0.90 1.72% 53.30 92 53.40 12 9.85
2015-06-25 3010 66254 44 3521936 53.30 53.30 52.80 53.10 0.20 -0.38% 53.10 1 53.30 30 9.82
2015-06-26 3010 57618 54 3054776 53.10 53.10 52.90 53.00 0.10 -0.19% 53.00 42 53.10 2 9.80
2015-06-29 3010 129500 96 6850100 52.80 53.20 52.60 53.00 0.00 0% 52.70 1 53.00 3 9.80
2015-06-30 3010 229003 207 12133156 52.50 53.50 51.90 53.00 0.00 0% 53.00 25 53.40 1 9.80
2015-07-01 3010 70870 39 3712462 51.30 53.20 51.30 53.00 0.00 0% 52.70 1 53.00 3 9.80
2015-07-02 3010 80279 64 4242331 53.20 53.20 52.50 53.10 0.10 0.19% 53.00 4 53.10 6 9.82
2015-07-03 3010 80350 69 4237285 53.20 53.20 52.20 53.00 0.10 -0.19% 53.00 22 53.10 7 9.80
2015-07-06 3010 137000 78 7246000 53.00 53.30 52.10 52.30 0.70 -1.32% 52.30 1 52.90 1 9.67
2015-07-07 3010 114572 87 6067799 52.80 53.00 52.80 53.00 0.70 1.34% 52.80 5 53.00 11 9.80
2015-07-08 3010 133943 98 6965636 52.80 52.80 51.70 52.00 1.00 -1.89% 51.70 10 52.00 13 9.61
2015-07-09 3010 142600 86 7327979 51.80 51.90 50.60 51.60 0.40 -0.77% 51.60 12 51.70 21 9.54
2015-07-13 3010 93100 71 4841300 51.60 52.40 51.60 52.20 0.60 1.16% 52.10 2 52.20 21 9.65
2015-07-14 3010 118380 95 6123673 52.20 52.20 51.60 51.60 0.60 -1.15% 51.60 5 51.80 39 9.54
2015-07-15 3010 112715 75 5800636 52.20 52.20 51.20 51.40 0.20 -0.39% 51.40 1 51.60 3 9.50
2015-07-16 3010 184504 76 9542808 51.20 52.00 51.20 51.80 0.40 0.78% 51.80 24 51.90 14 9.57
2015-07-17 3010 352601 221 18116389 51.90 51.90 51.20 51.20 0.60 -1.16% 51.20 13 51.30 29 9.46
2015-07-20 3010 358480 222 17166290 48.10 48.20 47.40 47.40 0.00 -7.42% 47.35 20 47.40 6 8.76
2015-07-21 3010 341347 201 16033306 47.40 47.75 46.30 46.50 0.90 -1.9% 46.50 2 46.75 1 8.60
2015-07-22 3010 423241 162 19859870 46.90 47.90 46.50 47.80 1.30 2.8% 47.80 6 47.85 10 8.84
2015-07-23 3010 194479 150 9265998 47.90 47.90 47.05 47.55 0.25 -0.52% 47.50 6 47.60 3 8.79
2015-07-24 3010 126649 79 5985306 48.00 48.00 47.00 47.55 0.00 0% 47.30 1 47.60 1 8.79
2015-07-27 3010 252051 119 11727609 47.45 47.45 46.10 46.10 1.45 -3.05% 46.10 26 46.35 17 8.52
2015-07-28 3010 215004 174 9933087 46.10 46.80 45.70 46.45 0.35 0.76% 46.45 11 46.50 10 8.59
2015-07-29 3010 487450 198 21365984 46.45 46.45 41.90 44.95 1.50 -3.23% 44.95 3 45.00 6 8.31
2015-07-30 3010 267445 188 11854412 44.70 44.75 43.95 44.00 0.95 -2.11% 44.00 20 44.10 3 8.13
2015-07-31 3010 376085 266 16549707 44.50 44.95 43.55 44.00 0.00 0% 43.60 1 44.00 21 8.13
2015-08-03 3010 346220 211 14794860 44.00 44.00 42.00 42.20 1.80 -4.09% 42.20 7 42.40 1 7.80
2015-08-04 3010 294114 179 12639174 42.20 43.80 42.20 43.00 0.80 1.9% 42.70 1 43.00 9 7.95
2015-08-05 3010 236320 151 10481979 43.40 45.20 43.25 45.00 2.00 4.65% 44.85 4 45.00 10 8.32
2015-08-06 3010 253000 133 11467100 45.50 46.00 44.55 45.00 0.00 0% 44.60 1 45.00 8 8.32
2015-08-07 3010 42881 33 1930015 45.00 45.40 44.45 45.25 0.25 0.56% 44.90 7 45.25 4 8.36
2015-08-10 3010 76103 47 3433060 45.25 45.25 44.65 45.20 0.05 -0.11% 45.10 1 45.20 1 8.35
2015-08-11 3010 201518 148 9110760 46.20 46.20 44.60 45.00 0.20 -0.44% 44.70 2 45.15 11 8.32
2015-08-12 3010 86000 64 3841850 45.10 45.10 44.30 44.75 0.25 -0.56% 44.70 5 44.75 1 8.27
2015-08-13 3010 88594 57 3946109 44.75 45.00 44.20 45.00 0.25 0.56% 44.85 18 45.00 3 8.32
2015-08-14 3010 30150 28 1359450 44.00 45.30 44.00 45.30 0.30 0.67% 44.90 6 45.30 11 8.37
2015-08-17 3010 98440 76 4419000 45.30 45.30 44.60 44.60 0.70 -1.55% 44.50 26 44.60 1 8.46
2015-08-18 3010 66002 51 2935288 45.00 45.20 44.05 44.05 0.55 -1.23% 44.05 1 44.15 8 8.36
2015-08-19 3010 281104 210 12164522 44.05 44.40 42.50 42.70 1.35 -3.06% 42.60 50 42.75 1 8.10
2015-08-20 3010 186141 138 8014404 42.70 43.50 42.50 43.20 0.50 1.17% 43.05 2 43.25 1 8.20
2015-08-21 3010 256001 175 10800542 42.95 42.95 41.35 41.65 1.55 -3.59% 41.50 10 42.00 6 7.90
2015-08-24 3010 438369 351 17446293 40.55 41.45 38.00 40.25 1.40 -3.36% 40.25 5 40.45 2 7.64
2015-08-25 3010 410370 244 16373885 38.30 40.50 38.30 40.20 0.05 -0.12% 40.20 20 40.60 11 7.63
2015-08-26 3010 171090 109 6852920 40.00 41.00 39.50 40.70 0.50 1.24% 40.70 23 41.00 1 7.72
2015-08-27 3010 225821 183 9497023 40.80 42.95 40.80 42.40 1.70 4.18% 42.40 16 42.80 3 8.05
2015-08-28 3010 284539 233 12405187 43.40 44.00 43.15 43.40 1.00 2.36% 43.40 15 43.90 8 8.24
2015-08-31 3010 317662 239 13485440 43.40 43.85 42.20 42.20 1.20 -2.76% 42.20 1 42.90 5 8.01
2015-09-01 3010 188561 125 8026240 41.80 43.10 41.80 43.00 0.80 1.9% 43.00 2 43.10 1 8.16
2015-09-02 3010 197345 136 8486680 42.60 43.40 42.60 43.05 0.05 0.12% 43.00 19 43.05 2 8.17
2015-09-03 3010 175000 136 7567150 43.45 43.90 43.00 43.50 0.45 1.05% 43.35 1 43.50 1 8.25
2015-09-04 3010 101761 89 4411348 43.50 43.90 43.05 43.30 0.20 -0.46% 43.05 1 43.30 13 8.22
2015-09-07 3010 74301 70 3215445 43.20 43.50 43.00 43.10 0.20 -0.46% 43.10 22 43.45 6 8.18
2015-09-08 3010 98000 77 4220900 43.00 43.20 43.00 43.05 0.05 -0.12% 43.05 2 43.10 1 8.17
2015-09-09 3010 173455 138 7606963 43.30 44.20 43.30 44.05 1.00 2.32% 44.05 21 44.10 2 8.36
2015-09-10 3010 113200 98 4948250 43.80 44.00 43.45 43.75 0.30 -0.68% 43.75 2 43.80 1 8.30
2015-09-11 3010 336803 200 15110072 43.55 45.30 43.55 45.05 1.30 2.97% 44.85 22 45.15 2 8.55
2015-09-14 3010 89152 78 3958805 45.00 45.00 44.05 44.90 0.15 -0.33% 44.20 22 44.95 1 8.52
2015-09-15 3010 141413 141 6286152 44.10 44.70 44.10 44.70 0.20 -0.45% 44.45 6 44.70 1 8.48
2015-09-16 3010 90058 58 4020955 44.85 44.85 44.30 44.65 0.05 -0.11% 44.60 3 44.65 2 8.47
2015-09-17 3010 77780 61 3501603 44.80 45.10 44.80 45.05 0.40 0.9% 45.05 1 45.10 12 8.55
2015-09-18 3010 277000 169 12506600 45.05 45.20 44.85 45.20 0.15 0.33% 45.15 1 45.20 13 8.58
2015-09-21 3010 88762 78 3925430 44.40 44.45 44.00 44.05 1.15 -2.54% 44.00 21 44.30 3 8.36
2015-09-22 3010 26786 27 1185641 44.05 44.55 44.05 44.35 0.30 0.68% 44.35 1 44.40 3 8.42
2015-09-23 3010 78108 62 3406689 44.20 44.20 43.20 43.75 0.60 -1.35% 43.30 10 43.80 1 8.30
2015-09-24 3010 41068 27 1792542 43.50 44.00 43.50 43.60 0.15 -0.34% 43.60 7 43.80 10 8.27
2015-09-25 3010 102000 80 4395050 43.65 43.65 42.65 43.30 0.30 -0.69% 43.30 8 43.45 1 8.22
2015-09-30 3010 83500 57 3590949 42.70 43.20 42.70 43.05 0.25 -0.58% 43.05 5 43.25 3 8.17
2015-10-01 3010 96432 57 4192691 43.45 43.80 43.40 43.40 0.35 0.81% 43.30 6 43.50 16 8.24
2015-10-02 3010 33001 27 1439244 43.20 43.75 43.20 43.60 0.20 0.46% 43.55 11 43.60 3 8.27
2015-10-05 3010 111075 73 4890610 43.95 44.15 43.85 44.00 0.40 0.92% 44.00 13 44.15 7 8.35
2015-10-06 3010 158760 150 7036211 44.30 44.65 44.00 44.00 0.00 0% 44.00 4 44.45 1 8.35
2015-10-07 3010 92508 74 4083751 44.60 44.60 43.70 44.50 0.50 1.14% 44.30 2 44.50 8 8.44
2015-10-08 3010 82000 61 3618950 44.80 44.80 43.85 44.10 0.40 -0.9% 43.95 1 44.30 1 8.37
2015-10-12 3010 141404 121 6280934 44.60 44.60 44.20 44.50 0.40 0.91% 44.45 8 44.55 1 8.44
2015-10-13 3010 103370 101 4588350 44.50 44.70 44.10 44.30 0.20 -0.45% 44.20 5 44.45 2 8.41
2015-10-14 3010 99769 95 4429305 44.55 44.55 44.20 44.50 0.20 0.45% 44.30 23 44.55 5 8.44
2015-10-15 3010 345754 249 15752481 44.65 46.00 44.50 45.80 1.30 2.92% 45.80 2 46.00 2 8.69
2015-10-16 3010 275255 161 12950082 46.30 47.65 46.05 47.65 1.85 4.04% 46.70 9 47.65 1 9.04
2015-10-19 3010 136465 127 6481995 48.00 48.00 47.30 47.30 0.35 -0.73% 47.30 1 47.50 1 8.98
2015-10-20 3010 84260 84 3949590 47.10 47.20 46.60 47.00 0.30 -0.63% 46.70 21 47.00 1 8.92
2015-10-21 3010 97541 83 4598777 47.00 47.50 46.90 47.20 0.20 0.43% 47.20 1 47.40 1 8.96
2015-10-22 3010 149305 92 7007295 47.10 47.40 46.50 46.75 0.45 -0.95% 46.75 1 46.90 16 8.87
2015-10-23 3010 54173 49 2544057 47.20 47.20 46.60 46.70 0.05 -0.11% 46.70 32 47.00 4 8.86
2015-10-26 3010 65099 66 3055875 46.90 47.10 46.70 47.00 0.30 0.64% 46.80 3 47.00 3 8.92
2015-10-27 3010 51003 50 2371541 47.00 47.00 46.20 46.60 0.40 -0.85% 46.55 2 46.60 2 8.84
2015-10-28 3010 189004 109 8713882 46.50 46.50 46.00 46.00 0.60 -1.29% 45.90 1 46.00 37 8.73
2015-10-29 3010 144000 93 6569000 46.10 46.15 45.20 45.60 0.40 -0.87% 45.60 4 45.70 31 8.65
2015-10-30 3010 37400 40 1700488 45.50 45.70 45.20 45.55 0.05 -0.11% 45.55 1 45.60 1 8.64
2015-11-02 3010 813331 78 36953757 45.50 45.60 44.85 45.50 0.05 -0.11% 45.40 1 45.50 22 8.63
2015-11-03 3010 133152 85 6116213 45.70 46.15 45.60 45.95 0.45 0.99% 45.90 11 45.95 11 8.72
2015-11-04 3010 244356 209 11413660 46.00 47.05 45.90 46.80 0.85 1.85% 46.80 17 46.90 3 8.88
2015-11-05 3010 72090 54 3364798 47.20 47.20 46.50 46.70 0.10 -0.21% 46.70 26 46.95 33 8.86
2015-11-06 3010 122000 95 5592050 46.50 46.50 45.30 46.00 0.70 -1.5% 45.85 2 46.10 27 8.73
2015-11-09 3010 218000 135 9751850 45.90 45.95 43.45 44.90 1.10 -2.39% 44.70 1 44.90 1 8.52
2015-11-10 3010 54651 48 2460645 44.75 45.30 44.50 45.10 0.20 0.45% 45.00 4 45.10 2 8.56
2015-11-11 3010 102000 83 4520300 45.10 45.10 44.00 44.20 0.90 -2% 44.20 3 44.25 2 8.39
2015-11-12 3010 91400 62 4066380 44.20 44.70 44.20 44.65 0.45 1.02% 44.50 5 44.85 2 8.47
2015-11-13 3010 100001 64 4422298 44.50 44.60 43.65 44.20 0.45 -1.01% 44.00 12 44.30 3 8.39
2015-11-16 3010 293004 113 12776542 43.85 43.90 43.40 43.50 0.70 -1.58% 43.45 10 43.50 81 8.68
2015-11-17 3010 148766 112 6626074 44.20 44.95 44.10 44.55 1.05 2.41% 44.30 1 44.55 10 8.89
2015-11-18 3010 50001 26 2225245 44.55 44.65 44.40 44.45 0.10 -0.22% 44.55 1 44.70 10 8.87
2015-11-19 3010 46180 42 2057700 44.60 44.75 44.20 44.75 0.30 0.67% 44.70 1 44.80 5 8.93
2015-11-20 3010 28961 30 1299545 44.90 44.95 44.75 44.80 0.05 0.11% 44.75 5 44.90 4 8.94
2015-11-23 3010 80056 103 3603670 44.90 45.15 44.90 45.05 0.25 0.56% 45.05 2 45.15 1 8.99
2015-11-24 3010 139197 58 6159326 44.20 44.50 44.20 44.60 0.15 -1% 44.15 2 44.20 31 8.82
2015-11-25 3010 11046 12 492009 44.80 44.80 44.35 44.70 0.10 0.22% 44.30 1 44.50 3 8.92
2015-11-26 3010 102000 87 4544250 44.30 44.95 44.30 44.50 0.20 -0.45% 44.50 8 44.80 2 8.88
2015-11-27 3010 95229 60 4261602 44.80 45.00 44.30 44.55 0.05 0.11% 44.55 27 44.85 2 8.89
2015-11-30 3010 80440 66 3560836 44.25 44.40 44.20 44.25 0.30 -0.67% 44.25 34 44.40 1 8.83
2015-12-01 3010 98626 80 4374366 44.40 44.50 44.25 44.25 0.00 0% 44.25 11 44.30 18 8.83
2015-12-02 3010 93001 75 4126494 44.35 44.45 44.30 44.30 0.05 0.11% 44.30 3 44.40 5 8.84
2015-12-03 3010 100736 82 4514956 44.45 45.05 44.45 45.00 0.70 1.58% 44.80 19 45.00 7 8.98
2015-12-04 3010 170343 55 7664501 45.00 45.20 44.55 45.00 0.00 0% 44.95 1 45.05 5 8.98
2015-12-07 3010 84091 55 3787889 45.20 45.35 44.75 45.30 0.30 0.67% 45.15 1 45.30 22 9.04
2015-12-08 3010 58450 35 2621250 45.30 45.30 44.70 44.80 0.50 -1.1% 44.70 2 44.90 6 8.94
2015-12-09 3010 67333 62 2987900 44.50 44.55 44.25 44.30 0.50 -1.12% 44.30 45 44.45 1 8.84
2015-12-10 3010 237062 155 10373164 44.30 44.30 43.40 43.95 0.35 -0.79% 43.70 7 43.95 3 8.77
2015-12-11 3010 82462 61 3624973 44.10 44.20 43.50 43.55 0.40 -0.91% 43.55 26 43.60 1 8.69
2015-12-14 3010 63002 58 2734044 43.30 43.50 43.10 43.40 0.15 -0.34% 43.35 8 43.40 4 8.66
2015-12-15 3010 119353 94 5216739 44.00 44.30 43.40 44.30 0.90 2.07% 44.25 1 44.35 3 8.84
2015-12-16 3010 24335 24 1078373 44.70 44.70 44.15 44.35 0.05 0.11% 44.30 3 44.50 5 8.85
2015-12-17 3010 104002 79 4616640 44.70 44.70 44.30 44.35 0.00 0% 44.35 3 44.40 14 8.85
2015-12-18 3010 139197 58 6159326 44.20 44.50 44.20 44.20 0.15 -0.34% 44.15 2 44.20 31 8.82
2015-12-21 3010 26000 15 1152900 44.20 44.40 44.20 44.40 0.20 0.45% 44.40 2 44.45 2 8.86
2015-12-22 3010 94300 66 4190718 44.65 44.65 44.30 44.45 0.05 0.11% 44.30 7 44.45 8 8.87
2015-12-23 3010 66000 41 2945900 44.70 44.80 44.50 44.50 0.05 0.11% 44.50 4 44.60 1 8.88
2015-12-24 3010 43313 37 1932277 44.60 44.75 44.50 44.50 0.00 0% 44.45 20 44.70 2 8.88
2015-12-25 3010 45000 27 2008350 44.70 44.80 44.50 44.80 0.30 0.67% 44.55 1 44.80 1 8.94
2015-12-28 3010 29567 28 1322180 44.90 44.90 44.60 44.60 0.20 -0.45% 44.60 22 44.85 2 8.90
2015-12-29 3010 29400 35 1303766 44.60 44.60 44.20 44.35 0.25 -0.56% 44.35 1 44.45 1 8.85
2015-12-30 3010 5015 7 222714 44.40 44.50 44.35 44.50 0.15 0.34% 44.50 1 44.80 2 8.88
2015-12-31 3010 144368 48 6450710 44.80 44.80 44.50 44.60 0.10 0.22% 44.60 5 44.65 1 8.90