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　　　44.00
0
0%		43.75
-0.25
-0.57%		43.85
0.1
0.23%		43.30
-0.55
-1.25%		43.00
-0.3
-0.69%		 　42.60
-0.4
-0.93%		42.45
-0.15
-0.35%		42.65
0.2
0.47%		42.30
-0.35
-0.82%		42.15
-0.15
-0.35%		 　42.25
0.1
0.24%		43.30
1.05
2.49%		43.30
0
0%		42.90
-0.4
-0.92%		42.90
0
0%		 　42.90
0
0%		42.90
0
0%		42.75
-0.15
-0.35%		42.75
0
0%		43.25
0.5
1.17%		43.60
0.35
0.81%		 42.96
2 月　43.45
-0.15
-0.34%		43.35
-0.1
-0.23%		 　　　　　　　　　　43.35
0
0%		44.10
0.75
1.73%		44.10
0
0%		44.35
0.25
0.57%		44.50
0.15
0.34%		 　44.70
0.2
0.45%		44.75
0.05
0.11%		44.65
-0.1
-0.22%		44.75
0.1
0.22%		44.60
-0.15
-0.34%		 44.42
3 月45.05
0.45
1.01%		45.45
0.4
0.89%		45.40
-0.05
-0.11%		45.55
0.15
0.33%		 　45.85
0.3
0.66%		45.85
0
0%		45.25
-0.6
-1.31%		45.30
0.05
0.11%		45.10
-0.2
-0.44%		 　45.65
0.55
1.22%		45.05
-0.6
-1.31%		45.30
0.25
0.55%		45.30
0
0%		43.70
-1.6
-3.53%		 　45.35
1.65
3.78%		45.35
0
0%		45.05
-0.3
-0.66%		44.90
-0.15
-0.33%		44.80
-0.1
-0.22%		 　44.70
-0.1
-0.22%		44.30
-0.4
-0.89%		44.55
0.25
0.56%		44.65
0.1
0.22%		45.15
4 月44.70
0.05
0.11%		 　　　44.45
-0.25
-0.56%		44.50
0.05
0.11%		44.55
0.05
0.11%		 　44.40
-0.15
-0.34%		44.45
0.05
0.11%		44.60
0.15
0.34%		44.55
-0.05
-0.11%		44.45
-0.1
-0.22%		 　44.40
-0.05
-0.11%		44.15
-0.25
-0.56%		44.35
0.2
0.45%		44.40
0.05
0.11%		44.40
0
0%		 　44.15
-0.25
-0.56%		44.20
0.05
0.11%		44.15
-0.05
-0.11%		44.25
0.1
0.23%		43.80
-0.45
-1.02%		 44.3
5 月　　43.65
-0.15
-0.34%		43.00
-0.65
-1.49%		43.05
0.05
0.12%		42.60
-0.45
-1.05%		 　42.60
0
0%		43.50
0.9
2.11%		43.50
0
0%		44.05
0.55
1.26%		43.35
-0.7
-1.59%		 　44.00
0.65
1.5%		44.00
0
0%		44.00
0
0%		44.15
0.15
0.34%		44.90
0.75
1.7%		 　45.30
0.4
0.89%		45.10
-0.2
-0.44%		45.15
0.05
0.11%		45.10
-0.05
-0.11%		45.40
0.3
0.67%		 　45.50
0.1
0.22%		44.50
-1
-2.2%		44.15
6 月45.40
0.9
2.02%		45.20
-0.2
-0.44%		45.55
0.35
0.77%		45.50
-0.05
-0.11%		 45.55
0.05
0.11%		46.50
0.95
2.09%		46.95
0.45
0.97%		 　　　46.35
-0.6
-1.28%		46.35
0
0%		46.30
-0.05
-0.11%		46.05
-0.25
-0.54%		46.40
0.35
0.76%		 　46.85
0.45
0.97%		47.05
0.2
0.43%		47.15
0.1
0.21%		47.30
0.15
0.32%		46.30
-1
-2.11%		 　46.50
0.2
0.43%		46.60
0.1
0.22%		46.85
0.25
0.54%		46.95
0.1
0.21%		 46.39
7 月47.20
0.25
0.53%		 　47.40
0.2
0.42%		 47.35
-0.05
-0.11%		47.55
0.2
0.42%		 　　48.00
0.45
0.95%		49.20
1.2
2.5%		49.70
0.5
1.02%		50.00
0.3
0.6%		49.95
-0.05
-0.1%		 　49.95
0
0%		50.10
0.15
0.3%		50.00
-0.1
-0.2%		50.00
0
0%		49.80
-0.2
-0.4%		 　47.05
-2.75
-5.52%		47.05
0
0%		47.30
0.25
0.53%		47.70
0.4
0.85%		47.85
0.15
0.31%		 48.51
8 月49.15
1.3
2.72%		49.60
0.45
0.92%		48.90
-0.7
-1.41%		48.90
0
0%		49.05
0.15
0.31%		 　49.05
0
0%		48.00
-1.05
-2.14%		48.40
0.4
0.83%		48.60
0.2
0.41%		49.10
0.5
1.03%		 　47.00
-2.1
-4.28%		47.10
0.1
0.21%		47.10
0
0%		47.20
0.1
0.21%		46.95
-0.25
-0.53%		 　47.00
0.05
0.11%		47.00
0
0%		46.85
-0.15
-0.32%		46.90
0.05
0.11%		46.90
0
0%		 　46.85
-0.05
-0.11%		46.90
0.05
0.11%		46.90
0
0%		47.75
9 月46.70
-0.2
-0.43%		46.70
0
0%		 　46.50
-0.2
-0.43%		46.90
0.4
0.86%		47.00
0.1
0.21%		46.85
-0.15
-0.32%		46.65
-0.2
-0.43%		46.15
-0.5
-1.07%		 46.90
0.75
1.63%		45.95
-0.95
-2.03%		45.10
-0.85
-1.85%		 　　　45.70
0.6
1.33%		45.95
0.25
0.55%		46.50
0.55
1.2%		46.20
-0.3
-0.65%		46.25
0.05
0.11%		 　45.60
-0.65
-1.41%		 　45.60
0
0%		45.45
-0.15
-0.33%		 46.18
10 月　　45.55
0.1
0.22%		46.00
0.45
0.99%		46.00
0
0%		46.15
0.15
0.33%		46.10
-0.05
-0.11%		 　　46.05
-0.05
-0.11%		45.75
-0.3
-0.65%		45.70
-0.05
-0.11%		45.40
-0.3
-0.66%		 　45.30
-0.1
-0.22%		45.35
0.05
0.11%		45.10
-0.25
-0.55%		45.25
0.15
0.33%		45.40
0.15
0.33%		 　45.55
0.15
0.33%		45.35
-0.2
-0.44%		45.40
0.05
0.11%		45.75
0.35
0.77%		45.25
-0.5
-1.09%		 45.05
-0.2
-0.44%		45.54
11 月45.10
0.05
0.11%		44.65
-0.45
-1%		44.45
-0.2
-0.45%		44.45
0
0%		 　44.60
0.15
0.34%		44.35
-0.25
-0.56%		43.60
-0.75
-1.69%		43.90
0.3
0.69%		43.65
-0.25
-0.57%		 　43.40
-0.25
-0.57%		43.60
0.2
0.46%		44.00
0.4
0.92%		43.85
-0.15
-0.34%		44.10
0.25
0.57%		 　44.20
0.1
0.23%		44.50
0.3
0.68%		45.10
0.6
1.35%		44.90
-0.2
-0.44%		44.70
-0.2
-0.45%		 　44.60
-0.1
-0.22%		44.50
-0.1
-0.22%		46.00
1.5
3.37%		 44.38
12 月45.25
-0.75
-1.63%		46.80
1.55
3.43%		 　46.60
-0.2
-0.43%		47.20
0.6
1.29%		47.10
-0.1
-0.21%		46.85
-0.25
-0.53%		46.90
0.05
0.11%		 　46.85
-0.05
-0.11%		46.60
-0.25
-0.53%		46.50
-0.1
-0.21%		46.75
0.25
0.54%		46.70
-0.05
-0.11%		 　46.45
-0.25
-0.54%		46.20
-0.25
-0.54%		46.30
0.1
0.22%		46.00
-0.3
-0.65%		45.60
-0.4
-0.87%		 　45.65
0.05
0.11%		45.80
0.15
0.33%		45.95
0.15
0.33%		45.70
-0.25
-0.54%		45.90
0.2
0.44%		　46.35

說明:最高漲幅:3.78%最低跌幅:-5.52% 最高價:50.10最低價:42.15平均價:45.55,灰色底表示週末,漲141天(48.2)元,跌126天(-44.15)元,平盤36天
4%=2,3%=6,2%=10,1%=51,0%=108,-0%=2,-1%=3,-2%=9,-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
2016-01-04 3010 46344 34 2052808 44.60 44.60 44.00 44.00 0.60 0% 44.00 13 44.25 2 8.78
2016-01-05 3010 87060 61 3822020 44.00 44.00 43.60 43.75 0.25 -0.57% 43.75 6 43.80 3 8.73
2016-01-06 3010 68000 54 2968850 44.40 44.40 43.30 43.85 0.10 0.23% 43.60 1 43.90 1 8.75
2016-01-07 3010 187610 130 8049680 43.45 43.45 42.30 43.30 0.55 -1.25% 43.25 1 43.50 3 8.64
2016-01-08 3010 76351 62 3278693 43.25 43.25 42.50 43.00 0.30 -0.69% 42.95 1 43.00 5 8.58
2016-01-11 3010 58090 49 2464079 43.00 43.00 41.70 42.60 0.40 -0.93% 42.50 1 42.60 1 8.50
2016-01-12 3010 154090 113 6520892 42.60 42.90 42.00 42.45 0.15 -0.35% 42.45 11 42.60 1 8.47
2016-01-13 3010 85634 72 3654794 42.70 42.90 42.20 42.65 0.20 0.47% 42.45 1 42.70 40 8.51
2016-01-14 3010 63050 54 2659696 42.00 42.40 41.90 42.30 0.35 -0.82% 42.20 1 42.30 9 8.44
2016-01-15 3010 155205 76 6536301 42.10 42.35 41.90 42.15 0.15 -0.35% 42.00 1 42.20 12 8.41
2016-01-18 3010 128499 104 5420481 41.75 42.80 41.50 42.25 0.10 0.24% 42.20 3 42.25 2 8.43
2016-01-19 3010 232000 103 9892150 42.40 43.30 41.75 43.30 1.05 2.49% 43.30 5 43.35 6 8.64
2016-01-20 3010 282733 159 12229037 43.10 43.50 43.00 43.30 0.00 0% 43.00 2 43.30 11 8.64
2016-01-21 3010 42235 40 1811972 43.10 43.10 42.75 42.90 0.40 -0.92% 42.85 6 42.90 6 8.56
2016-01-22 3010 64241 43 2756087 42.90 43.20 42.50 42.90 0.00 0% 42.90 1 42.95 2 8.56
2016-01-25 3010 104356 76 4484562 43.20 43.30 42.60 42.90 0.00 0% 42.80 2 42.90 16 8.56
2016-01-26 3010 39608 28 1693230 42.60 42.90 42.60 42.90 0.00 0% 42.70 21 43.00 2 8.56
2016-01-27 3010 125450 68 5376834 42.65 43.05 42.60 42.75 0.15 -0.35% 42.75 3 42.90 1 8.53
2016-01-28 3010 84641 61 3617865 42.75 42.85 42.60 42.75 0.00 0% 42.70 2 42.75 11 8.53
2016-01-29 3010 61778 44 2665554 42.85 43.45 42.60 43.25 0.50 1.17% 43.05 5 43.25 1 8.63
2016-01-30 3010 70386 30 3061281 43.10 43.70 43.10 43.60 0.35 0.81% 43.50 2 43.70 2 8.70
2016-02-02 3010 31250 23 1357024 43.30 43.50 43.30 43.45 0.05 -0.34% 43.45 4 43.50 11 8.67
2016-02-03 3010 28000 23 1211300 43.45 43.45 43.10 43.35 0.10 -0.23% 43.20 7 43.35 9 8.65
2016-02-15 3010 104027 82 4534269 42.80 43.90 42.80 43.35 0.00 0% 43.35 16 43.70 14 8.65
2016-02-16 3010 197001 109 8635945 43.70 44.10 43.60 44.10 0.75 1.73% 43.95 1 44.10 13 8.80
2016-02-17 3010 37051 35 1630298 44.00 44.10 43.80 44.10 0.00 0% 43.95 3 44.20 14 8.80
2016-02-18 3010 147255 59 6510775 44.10 44.35 44.10 44.35 0.25 0.57% 44.25 1 44.40 15 8.85
2016-02-19 3010 117739 80 5209183 44.35 44.50 44.00 44.50 0.15 0.34% 44.35 10 44.50 30 8.88
2016-02-22 3010 213407 139 9549403 44.80 44.90 44.50 44.70 0.20 0.45% 44.70 1 44.75 4 8.92
2016-02-23 3010 137632 91 6162254 44.75 44.95 44.60 44.75 0.05 0.11% 44.70 11 44.75 18 8.93
2016-02-24 3010 157022 84 7029990 44.75 44.90 44.65 44.65 0.10 -0.22% 44.65 8 44.80 15 8.91
2016-02-25 3010 268211 162 12002604 44.90 44.90 44.65 44.75 0.10 0.22% 44.70 2 44.75 12 8.93
2016-02-26 3010 185069 130 8276955 44.80 44.90 44.60 44.60 0.15 -0.34% 44.60 3 44.75 9 8.90
2016-03-01 3010 258368 182 11623616 44.70 45.15 44.70 45.05 0.45 1.01% 45.05 6 45.10 7 8.99
2016-03-02 3010 280374 173 12716532 45.20 45.50 45.10 45.45 0.40 0.89% 45.40 6 45.45 9 9.07
2016-03-03 3010 206322 154 9387962 45.45 45.65 45.30 45.40 0.05 -0.11% 45.35 4 45.45 4 9.06
2016-03-04 3010 177333 127 8052048 45.60 45.70 45.15 45.55 0.15 0.33% 45.55 4 45.60 1 9.09
2016-03-07 3010 325990 180 14913739 45.55 45.85 45.55 45.85 0.30 0.66% 45.80 1 45.85 8 9.15
2016-03-08 3010 98113 69 4475039 45.85 45.85 45.45 45.85 0.00 0% 45.60 8 45.85 3 9.15
2016-03-09 3010 246627 147 11205567 45.80 45.90 45.20 45.25 0.60 -1.31% 45.25 13 45.50 13 9.03
2016-03-10 3010 98230 69 4453726 45.70 45.70 45.20 45.30 0.05 0.11% 45.25 12 45.30 12 9.04
2016-03-11 3010 368143 142 16661426 45.30 45.50 45.10 45.10 0.20 -0.44% 45.10 11 45.30 11 9.00
2016-03-14 3010 125169 116 5708543 45.20 45.70 45.20 45.65 0.55 1.22% 45.60 14 45.65 6 9.11
2016-03-15 3010 167903 114 7596726 45.65 45.65 45.00 45.05 0.60 -1.31% 45.00 3 45.05 1 8.99
2016-03-16 3010 155853 120 7059574 45.10 45.45 45.10 45.30 0.25 0.55% 45.25 4 45.30 3 9.04
2016-03-17 3010 110476 83 5008490 45.30 45.45 45.30 45.30 0.00 0% 45.25 3 45.30 2 9.04
2016-03-18 3010 598268 357 26817694 45.40 45.80 43.70 43.70 1.60 -3.53% 43.70 298 45.30 49 8.72
2016-03-21 3010 294821 181 13339615 44.80 45.65 44.65 45.35 1.65 3.78% 45.35 2 45.45 1 9.05
2016-03-22 3010 161494 112 7334778 45.60 45.65 45.10 45.35 0.00 0% 45.30 5 45.40 1 9.05
2016-03-23 3010 81104 79 3672130 45.35 45.60 45.00 45.05 0.30 -0.66% 45.15 1 45.20 1 8.99
2016-03-24 3010 172609 112 7755814 45.20 45.20 44.55 44.90 0.15 -0.33% 44.90 1 44.95 1 8.96
2016-03-25 3010 86900 76 3887966 45.25 45.25 44.60 44.80 0.10 -0.22% 44.70 23 44.85 1 8.94
2016-03-28 3010 77060 63 3442205 44.80 44.80 44.60 44.70 0.10 -0.22% 44.60 5 44.70 11 8.92
2016-03-29 3010 167391 142 7423115 44.70 44.70 44.20 44.30 0.40 -0.89% 44.20 1 44.30 6 8.84
2016-03-30 3010 418864 226 18640388 44.30 44.70 44.25 44.55 0.25 0.56% 44.50 3 44.55 2 8.89
2016-03-31 3010 202102 72 9024223 44.65 44.70 44.60 44.65 0.10 0.22% 44.60 15 44.65 43 9.15
2016-04-01 3010 156075 98 6968608 44.65 44.80 44.50 44.70 0.05 0.11% 44.60 8 44.70 10 9.16
2016-04-06 3010 174064 154 7739004 44.80 44.80 44.15 44.45 0.25 -0.56% 44.40 5 44.45 14 9.11
2016-04-07 3010 125101 74 5560669 44.70 44.70 44.35 44.50 0.05 0.11% 44.35 1 44.50 12 9.12
2016-04-08 3010 65413 45 2913999 44.75 44.75 44.40 44.55 0.05 0.11% 44.50 1 44.55 4 9.13
2016-04-11 3010 52421 43 2329835 44.20 44.50 44.20 44.40 0.15 -0.34% 44.40 4 44.50 7 9.10
2016-04-12 3010 248287 97 11019905 44.85 44.85 44.15 44.45 0.05 0.11% 44.40 15 44.45 19 9.11
2016-04-13 3010 93162 49 4145073 44.50 44.60 44.40 44.60 0.15 0.34% 44.50 4 44.60 11 9.14
2016-04-14 3010 129524 79 5766988 44.60 44.60 44.40 44.55 0.05 -0.11% 44.35 4 44.55 6 9.13
2016-04-15 3010 215489 83 9583758 44.55 44.70 44.30 44.45 0.10 -0.22% 44.40 2 44.45 18 9.11
2016-04-18 3010 122275 87 5416420 44.30 44.40 44.20 44.40 0.05 -0.11% 44.30 1 44.40 14 9.10
2016-04-19 3010 194165 60 8631450 44.45 44.65 44.10 44.15 0.25 -0.56% 44.15 7 44.35 5 9.05
2016-04-20 3010 75427 63 3329807 44.15 44.35 44.05 44.35 0.20 0.45% 44.10 4 44.35 4 9.09
2016-04-21 3010 53057 51 2347665 44.10 44.40 44.00 44.40 0.05 0.11% 44.35 5 44.40 8 9.10
2016-04-22 3010 88473 76 3927135 44.10 44.55 44.10 44.40 0.00 0% 44.25 1 44.40 10 9.10
2016-04-25 3010 306387 66 13548484 44.40 44.40 44.10 44.15 0.25 -0.56% 44.15 1 44.30 1 9.05
2016-04-26 3010 50128 43 2213637 44.15 44.35 44.00 44.20 0.05 0.11% 44.20 1 44.35 3 9.06
2016-04-27 3010 169000 81 7424400 44.15 44.15 43.75 44.15 0.05 -0.11% 43.90 9 44.20 20 9.05
2016-04-28 3010 103215 93 4537503 44.10 44.30 43.75 44.25 0.10 0.23% 44.00 1 44.25 2 9.07
2016-04-29 3010 78375 58 3435650 44.00 44.00 43.75 43.80 0.45 -1.02% 43.70 8 43.80 4 8.98
2016-05-03 3010 86455 54 3779331 43.80 44.00 43.50 43.65 0.15 -0.34% 43.60 2 43.65 1 8.94
2016-05-04 3010 125970 82 5453310 43.60 43.65 42.80 43.00 0.65 -1.49% 43.00 3 43.05 1 8.81
2016-05-05 3010 132120 71 5679060 43.00 43.20 42.80 43.05 0.05 0.12% 43.05 1 43.10 1 8.82
2016-05-06 3010 107000 79 4562800 43.05 43.05 42.40 42.60 0.45 -1.05% 42.60 5 42.70 4 8.73
2016-05-09 3010 59156 44 2519517 42.80 42.80 42.50 42.60 0.00 0% 42.50 1 42.65 5 8.73
2016-05-10 3010 70100 40 3020100 42.85 43.80 42.55 43.50 0.90 2.11% 43.20 1 43.50 4 8.91
2016-05-11 3010 74653 48 3216682 43.00 43.60 42.75 43.50 0.00 0% 43.30 5 43.50 1 8.91
2016-05-12 3010 104377 75 4569510 43.60 44.05 43.25 44.05 0.55 1.26% 43.80 1 44.05 6 9.03
2016-05-13 3010 79000 54 3434450 43.50 43.80 43.20 43.35 0.70 -1.59% 43.20 6 43.40 16 8.37
2016-05-16 3010 244223 129 10751333 44.15 44.30 43.90 44.00 0.65 1.5% 43.95 9 44.05 4 8.49
2016-05-17 3010 101710 79 4473746 43.80 44.10 43.80 44.00 0.00 0% 44.00 3 44.05 2 8.49
2016-05-18 3010 91057 56 4010208 44.00 44.30 43.95 44.00 0.00 0% 44.00 9 44.10 1 8.49
2016-05-19 3010 79158 59 3478598 44.05 44.15 43.85 44.15 0.15 0.34% 44.10 1 44.15 3 8.52
2016-05-20 3010 138481 84 6173049 44.15 45.85 43.90 44.90 0.75 1.7% 44.80 1 44.90 4 8.67
2016-05-23 3010 224465 150 10099025 44.95 45.35 44.20 45.30 0.40 0.89% 45.20 5 45.30 6 8.75
2016-05-24 3010 123081 95 5549902 45.40 45.40 44.80 45.10 0.20 -0.44% 45.05 6 45.10 1 8.71
2016-05-25 3010 61626 42 2780044 45.10 45.25 44.80 45.15 0.05 0.11% 45.15 8 45.20 3 8.72
2016-05-26 3010 42200 33 1900759 45.15 45.15 44.95 45.10 0.05 -0.11% 45.05 2 45.10 1 8.71
2016-05-27 3010 133316 84 6048213 45.25 45.60 45.15 45.40 0.30 0.67% 45.40 3 45.45 1 8.76
2016-05-30 3010 115310 60 5246604 45.40 45.60 45.40 45.50 0.10 0.22% 45.50 6 45.55 1 8.78
2016-05-31 3010 280202 187 12614249 45.60 45.60 44.50 44.50 1.00 -2.2% 44.50 14 45.35 2 8.59
2016-06-01 3010 146330 100 6638481 44.90 45.60 44.90 45.40 0.90 2.02% 45.30 9 45.50 1 8.76
2016-06-02 3010 79300 46 3592550 45.40 45.45 45.10 45.20 0.20 -0.44% 45.20 4 45.25 2 8.73
2016-06-03 3010 73700 55 3349208 45.20 45.55 45.20 45.55 0.35 0.77% 45.35 10 45.55 3 8.79
2016-06-04 3010 18355 18 835102 45.50 45.50 45.45 45.50 0.05 -0.11% 45.50 1 45.60 4 8.78
2016-06-06 3010 64273 55 2926248 45.65 45.65 45.45 45.55 0.05 0.11% 45.45 1 45.55 11 8.79
2016-06-07 3010 317632 204 14698823 45.65 46.60 45.50 46.50 0.95 2.09% 46.50 5 46.55 5 8.98
2016-06-08 3010 208400 155 9757069 46.60 46.95 46.60 46.95 0.45 0.97% 46.90 6 46.95 66 9.06
2016-06-13 3010 174415 132 8083167 46.95 46.95 45.85 46.35 0.60 -1.28% 46.35 3 46.50 1 8.95
2016-06-14 3010 158190 90 7287556 46.00 46.40 45.80 46.35 0.00 0% 46.30 1 46.35 8 8.95
2016-06-15 3010 48001 41 2224796 46.35 46.45 46.25 46.30 0.05 -0.11% 46.30 4 46.40 1 8.94
2016-06-16 3010 88090 80 4063117 46.45 46.45 45.95 46.05 0.25 -0.54% 46.05 3 46.10 12 8.89
2016-06-17 3010 108540 71 5030060 46.20 46.40 46.20 46.40 0.35 0.76% 46.30 3 46.40 20 8.96
2016-06-20 3010 131868 100 6161613 46.50 46.90 46.45 46.85 0.45 0.97% 46.85 4 46.90 8 9.04
2016-06-21 3010 478050 75 22335895 46.85 47.05 46.60 47.05 0.20 0.43% 47.05 6 47.10 12 9.08
2016-06-22 3010 96395 80 4538694 47.00 47.40 46.80 47.15 0.10 0.21% 47.10 1 47.35 2 9.10
2016-06-23 3010 122379 91 5752037 46.95 47.30 46.65 47.30 0.15 0.32% 47.05 6 47.30 1 9.13
2016-06-24 3010 197635 117 9201222 47.30 47.30 46.20 46.30 1.00 -2.11% 46.30 1 46.40 1 8.94
2016-06-27 3010 109590 75 5074234 46.00 46.55 46.00 46.50 0.20 0.43% 46.50 4 46.55 16 8.98
2016-06-28 3010 58294 50 2706361 46.20 46.70 46.20 46.60 0.10 0.22% 46.55 1 47.00 9 9.00
2016-06-29 3010 95300 69 4463100 46.90 47.00 46.65 46.85 0.25 0.54% 46.70 1 46.85 2 9.04
2016-06-30 3010 96101 62 4503635 46.95 46.95 46.70 46.95 0.10 0.21% 46.90 2 46.95 1 9.06
2016-07-01 3010 191350 126 9012351 46.95 47.40 46.70 47.20 0.25 0.53% 47.20 6 47.25 2 9.11
2016-07-04 3010 42400 43 2007608 47.30 47.45 47.10 47.40 0.20 0.42% 47.30 1 47.45 13 9.15
2016-07-06 3010 146350 113 6946152 47.55 47.65 47.20 47.35 0.15 -0.11% 47.25 1 47.40 9 9.14
2016-07-07 3010 92013 68 4367613 47.35 47.75 47.30 47.55 0.20 0.42% 47.55 1 47.60 2 9.18
2016-07-11 3010 213917 121 10242539 47.80 48.05 47.70 48.00 0.45 0.95% 47.90 1 48.00 36 9.27
2016-07-12 3010 312118 219 15243555 48.00 49.35 48.00 49.20 1.20 2.5% 49.10 12 49.20 7 9.50
2016-07-13 3010 386174 259 19111775 49.20 49.70 49.20 49.70 0.50 1.02% 49.60 2 49.70 2 9.59
2016-07-14 3010 337810 237 16898633 49.50 50.50 49.30 50.00 0.30 0.6% 49.95 7 50.00 4 9.65
2016-07-15 3010 245481 190 12289451 50.20 50.40 49.80 49.95 0.05 -0.1% 49.90 5 49.95 3 9.64
2016-07-18 3010 230744 175 11538649 50.00 50.10 49.95 49.95 0.00 0% 49.95 19 50.00 16 9.64
2016-07-19 3010 331633 219 16605500 50.00 50.30 49.95 50.10 0.15 0.3% 50.00 69 50.10 16 9.67
2016-07-20 3010 224549 163 11225466 50.00 50.10 49.80 50.00 0.10 -0.2% 49.95 4 50.00 42 9.65
2016-07-21 3010 444350 313 22339957 50.10 50.50 50.00 50.00 0.00 0% 50.00 37 50.10 1 9.65
2016-07-22 3010 680925 393 34042359 50.10 50.30 49.80 49.80 0.20 -0.4% 49.80 13 49.95 2 9.61
2016-07-25 3010 344257 229 16215400 47.25 47.50 46.80 47.05 0.00 -5.52% 47.05 5 47.10 5 9.08
2016-07-26 3010 99563 79 4672311 47.05 47.15 46.75 47.05 0.00 0% 47.05 3 47.10 7 9.08
2016-07-27 3010 124621 90 5889690 47.05 47.35 47.05 47.30 0.25 0.53% 47.20 14 47.30 11 9.13
2016-07-28 3010 249220 161 11864776 47.35 47.85 47.30 47.70 0.40 0.85% 47.65 3 47.70 15 9.21
2016-07-29 3010 176072 102 8408468 47.90 47.90 47.55 47.85 0.15 0.31% 47.70 17 47.90 8 9.24
2016-08-01 3010 266040 198 12954310 47.85 49.45 47.50 49.15 1.30 2.72% 49.05 2 49.15 2 9.49
2016-08-02 3010 169999 123 8369448 49.20 49.80 48.80 49.60 0.45 0.92% 49.55 3 49.60 10 9.58
2016-08-03 3010 163004 90 8001694 49.00 49.25 48.80 48.90 0.70 -1.41% 48.90 32 49.05 1 9.44
2016-08-04 3010 134330 105 6588118 49.20 49.30 48.80 48.90 0.00 0% 48.90 9 49.10 4 9.44
2016-08-05 3010 103173 73 5048491 48.90 49.30 48.75 49.05 0.15 0.31% 48.80 2 49.10 4 9.47
2016-08-08 3010 132480 96 6515221 49.30 49.50 48.90 49.05 0.00 0% 48.95 4 49.05 2 9.47
2016-08-09 3010 246383 175 11922771 49.05 49.20 48.00 48.00 1.05 -2.14% 48.00 6 48.15 1 9.27
2016-08-10 3010 109116 96 5261537 48.20 48.55 48.10 48.40 0.40 0.83% 48.30 5 48.40 7 9.34
2016-08-11 3010 144252 110 6974433 48.55 48.70 48.05 48.60 0.20 0.41% 48.40 56 48.70 11 9.38
2016-08-12 3010 292903 194 14385811 48.20 49.70 48.20 49.10 0.50 1.03% 49.10 45 49.15 9 9.96
2016-08-15 3010 514075 294 24274326 47.50 47.65 46.95 47.00 2.10 -4.28% 47.00 23 47.10 2 9.53
2016-08-16 3010 159132 111 7452836 47.00 47.10 46.65 47.10 0.10 0.21% 47.05 5 47.15 3 9.55
2016-08-17 3010 126254 107 5919264 46.70 47.10 46.65 47.10 0.00 0% 46.90 1 47.10 37 9.55
2016-08-18 3010 54507 51 2567829 47.10 47.25 47.00 47.20 0.10 0.21% 47.10 1 47.20 1 9.57
2016-08-19 3010 114929 69 5408308 47.30 47.30 46.95 46.95 0.25 -0.53% 46.95 10 47.00 8 9.52
2016-08-22 3010 153201 123 7145727 46.95 47.00 46.35 47.00 0.05 0.11% 46.75 34 47.00 6 9.53
2016-08-23 3010 42600 27 2000820 47.00 47.05 46.85 47.00 0.00 0% 46.90 2 47.00 15 9.53
2016-08-24 3010 57787 48 2709966 47.45 47.45 46.65 46.85 0.15 -0.32% 46.85 10 47.00 20 9.50
2016-08-25 3010 94590 71 4434401 46.60 47.15 46.60 46.90 0.05 0.11% 46.90 41 47.00 2 9.51
2016-08-26 3010 39310 35 1846139 47.30 47.30 46.75 46.90 0.00 0% 46.80 10 46.90 30 9.51
2016-08-29 3010 61523 57 2872522 46.90 46.90 46.50 46.85 0.05 -0.11% 46.80 5 46.85 4 9.50
2016-08-30 3010 70495 64 3302513 46.90 46.90 46.65 46.90 0.05 0.11% 46.80 10 46.90 30 9.51
2016-08-31 3010 89503 60 4187114 46.30 46.90 46.30 46.90 0.00 0% 46.70 1 46.90 3 9.51
2016-09-01 3010 24170 22 1127083 46.85 46.85 46.50 46.70 0.20 -0.43% 46.65 4 46.75 2 9.47
2016-09-02 3010 37840 38 1762274 46.70 46.70 46.45 46.70 0.00 0% 46.50 29 46.70 5 9.47
2016-09-05 3010 38710 34 1798927 46.70 46.70 46.35 46.50 0.20 -0.43% 46.50 10 46.65 1 9.43
2016-09-06 3010 107744 87 5045644 46.40 47.05 46.40 46.90 0.40 0.86% 46.85 4 47.10 1 9.51
2016-09-07 3010 116231 79 5458383 46.90 47.05 46.85 47.00 0.10 0.21% 46.90 30 47.00 7 9.53
2016-09-08 3010 100577 68 4720843 47.10 47.10 46.75 46.85 0.15 -0.32% 46.80 1 46.85 8 9.50
2016-09-09 3010 105018 68 4910538 46.80 46.80 46.65 46.65 0.20 -0.43% 46.65 2 46.75 4 9.46
2016-09-10 3010 48032 35 2213388 46.00 46.20 46.00 46.15 0.50 -1.07% 46.15 7 46.30 1 9.36
2016-09-12 3010 395000 339 18486050 46.00 47.30 45.90 46.90 0.75 1.63% 46.80 3 46.95 1 9.51
2016-09-13 3010 103345 84 4758350 46.90 46.90 45.75 45.95 0.95 -2.03% 45.90 9 46.00 12 9.32
2016-09-14 3010 287580 183 13098160 45.80 45.95 45.10 45.10 0.85 -1.85% 45.10 6 45.30 5 9.15
2016-09-19 3010 63142 54 2872187 45.20 45.70 45.20 45.70 0.60 1.33% 45.50 18 45.70 6 9.27
2016-09-20 3010 39449 44 1808209 45.90 46.10 45.70 45.95 0.25 0.55% 45.75 18 45.95 1 9.32
2016-09-21 3010 92975 93 4282594 45.50 46.50 45.50 46.50 0.55 1.2% 46.35 16 46.50 3 9.43
2016-09-22 3010 120280 94 5541298 46.50 46.55 46.00 46.20 0.30 -0.65% 46.05 1 46.20 10 9.37
2016-09-23 3010 58700 47 2711468 46.20 46.25 46.05 46.25 0.05 0.11% 46.10 7 46.25 45 9.38
2016-09-26 3010 36413 31 1673430 46.20 46.20 45.50 45.60 0.65 -1.41% 45.60 3 45.70 2 9.25
2016-09-29 3010 76480 66 3493360 45.80 45.80 45.60 45.60 0.00 0% 45.60 24 45.75 1 9.25
2016-09-30 3010 64114 44 2906026 45.60 45.60 45.20 45.45 0.15 -0.33% 45.35 4 45.40 2 9.22
2016-10-03 3010 78366 54 3566128 45.65 45.65 45.45 45.55 0.10 0.22% 45.55 1 45.60 1 9.24
2016-10-04 3010 107968 88 4952581 45.90 46.05 45.65 46.00 0.45 0.99% 45.80 11 46.00 7 9.33
2016-10-05 3010 50601 44 2323154 46.00 46.10 45.70 46.00 0.00 0% 45.85 1 46.00 14 9.33
2016-10-06 3010 64435 56 2963718 46.00 46.25 45.80 46.15 0.15 0.33% 46.05 2 46.15 4 9.36
2016-10-07 3010 28423 28 1306749 45.80 46.15 45.80 46.10 0.05 -0.11% 45.90 3 46.10 2 9.35
2016-10-11 3010 73785 60 3395960 45.90 46.30 45.80 46.05 0.05 -0.11% 46.05 24 46.15 2 9.34
2016-10-12 3010 96221 75 4427210 45.25 46.30 45.20 45.75 0.30 -0.65% 45.75 14 45.80 10 9.28
2016-10-13 3010 37383 38 1706132 45.45 45.80 45.45 45.70 0.05 -0.11% 45.70 9 45.80 7 9.27
2016-10-14 3010 65701 57 2986983 45.50 45.65 45.30 45.40 0.30 -0.66% 45.30 17 45.40 1 9.21
2016-10-17 3010 70000 56 3174000 45.30 45.45 45.30 45.30 0.10 -0.22% 45.30 2 45.35 1 9.19
2016-10-18 3010 160646 109 7246661 45.35 45.65 45.00 45.35 0.05 0.11% 45.15 12 45.35 4 9.20
2016-10-19 3010 353152 197 15922322 45.35 45.45 45.00 45.10 0.25 -0.55% 45.10 19 45.30 1 9.15
2016-10-20 3010 304815 72 13767437 45.10 45.60 45.10 45.25 0.15 0.33% 45.25 12 45.35 1 9.18
2016-10-21 3010 57142 54 2581611 45.60 45.60 45.05 45.40 0.15 0.33% 45.40 12 45.50 9 9.21
2016-10-24 3010 59345 60 2694561 45.30 45.55 45.25 45.55 0.15 0.33% 45.50 2 45.55 3 9.24
2016-10-25 3010 100132 74 4539415 45.55 45.60 45.25 45.35 0.20 -0.44% 45.35 9 45.50 5 9.20
2016-10-26 3010 103042 67 4670752 45.50 45.50 45.15 45.40 0.05 0.11% 45.30 1 45.40 2 9.21
2016-10-27 3010 140885 94 6388884 45.40 45.80 45.05 45.75 0.35 0.77% 45.55 12 45.75 11 9.28
2016-10-28 3010 87193 66 3953031 45.70 45.75 45.20 45.25 0.50 -1.09% 45.25 6 45.35 3 9.18
2016-10-31 3010 54535 45 2462727 45.25 45.50 45.05 45.05 0.20 -0.44% 45.10 1 45.15 3 9.14
2016-11-01 3010 59759 46 2696255 45.35 45.35 45.00 45.10 0.05 0.11% 45.05 13 45.15 1 9.15
2016-11-02 3010 107421 78 4808265 45.00 45.35 44.50 44.65 0.45 -1% 44.65 4 44.70 2 9.06
2016-11-03 3010 70240 55 3122502 44.65 44.65 44.30 44.45 0.20 -0.45% 44.40 2 44.45 5 9.02
2016-11-04 3010 36500 34 1619224 44.20 44.45 44.20 44.45 0.00 0% 44.40 4 44.50 3 9.02
2016-11-07 3010 73787 44 3285264 44.20 44.95 44.20 44.60 0.15 0.34% 44.45 1 44.60 6 9.05
2016-11-08 3010 118110 81 5229122 44.60 44.60 44.15 44.35 0.25 -0.56% 44.20 6 44.35 6 9.00
2016-11-09 3010 276874 157 12130554 44.50 44.50 43.60 43.60 0.75 -1.69% 43.60 1 43.65 2 8.84
2016-11-10 3010 74896 52 3289797 43.65 44.10 43.65 43.90 0.30 0.69% 43.90 7 43.95 1 8.90
2016-11-11 3010 72001 57 3156044 43.90 44.00 43.55 43.65 0.25 -0.57% 43.65 4 43.80 1 8.85
2016-11-14 3010 78435 55 3402028 43.65 43.65 43.20 43.40 0.25 -0.57% 43.35 2 43.45 7 8.97
2016-11-15 3010 56025 44 2436138 43.50 43.75 43.30 43.60 0.20 0.46% 43.60 1 43.65 1 9.01
2016-11-16 3010 79100 52 3467439 43.70 44.00 43.60 44.00 0.40 0.92% 43.65 3 44.00 19 9.09
2016-11-17 3010 76622 47 3368323 44.00 44.05 43.70 43.85 0.15 -0.34% 43.80 6 43.85 1 9.06
2016-11-18 3010 94605 53 4167518 44.00 44.15 43.85 44.10 0.25 0.57% 44.00 1 44.10 8 9.11
2016-11-21 3010 147404 94 6489227 44.10 44.20 43.90 44.20 0.10 0.23% 44.00 2 44.20 10 9.13
2016-11-22 3010 105809 76 4665648 44.20 44.50 44.00 44.50 0.30 0.68% 44.40 3 44.50 3 9.19
2016-11-23 3010 83021 83 3703986 44.50 45.10 44.15 45.10 0.60 1.35% 44.95 5 45.10 5 9.32
2016-11-24 3010 53380 47 2386552 45.10 45.10 44.65 44.90 0.20 -0.44% 44.75 2 44.90 1 9.28
2016-11-25 3010 34505 27 1542422 44.90 44.90 44.50 44.70 0.20 -0.45% 44.70 4 44.80 12 9.24
2016-11-28 3010 109369 69 4871656 44.70 44.70 44.50 44.60 0.10 -0.22% 44.50 2 44.60 1 9.21
2016-11-29 3010 61429 46 2735403 44.70 44.70 44.45 44.50 0.10 -0.22% 44.45 6 44.50 1 9.19
2016-11-30 3010 221200 155 9958239 44.40 46.00 44.40 46.00 1.50 3.37% 46.00 60 46.35 2 9.50
2016-12-01 3010 278312 195 12567805 45.70 45.70 44.95 45.25 0.75 -1.63% 45.05 5 45.25 10 9.35
2016-12-02 3010 932108 578 43522550 45.20 48.80 44.70 46.80 1.55 3.43% 46.80 14 46.90 7 9.67
2016-12-05 3010 267410 219 12522830 46.80 47.30 46.50 46.60 0.20 -0.43% 46.60 33 46.70 1 9.63
2016-12-06 3010 402721 287 18962071 46.85 47.65 46.55 47.20 0.60 1.29% 47.20 2 47.25 8 9.75
2016-12-07 3010 141280 119 6637810 47.20 47.20 46.80 47.10 0.10 -0.21% 46.95 2 47.10 3 9.73
2016-12-08 3010 161787 131 7591289 47.30 47.30 46.70 46.85 0.25 -0.53% 46.80 2 46.85 1 9.68
2016-12-09 3010 88801 80 4171847 46.90 47.05 46.90 46.90 0.05 0.11% 46.90 28 46.95 1 9.69
2016-12-12 3010 149820 95 7027332 46.80 47.15 46.65 46.85 0.05 -0.11% 46.85 4 46.95 1 9.68
2016-12-13 3010 114818 72 5354858 46.85 46.85 46.45 46.60 0.25 -0.53% 46.50 3 46.60 1 9.63
2016-12-14 3010 123522 111 5738071 46.55 46.70 46.30 46.50 0.10 -0.21% 46.45 3 46.50 1 9.61
2016-12-15 3010 74438 52 3468208 46.40 46.75 46.30 46.75 0.25 0.54% 46.75 1 46.80 3 9.66
2016-12-16 3010 70105 53 3268185 46.75 46.75 46.50 46.70 0.05 -0.11% 46.55 1 46.70 2 9.65
2016-12-19 3010 43069 40 1999404 46.70 46.70 46.30 46.45 0.25 -0.54% 46.40 2 46.45 3 9.60
2016-12-20 3010 162182 105 7512204 46.40 46.45 46.20 46.20 0.25 -0.54% 46.20 11 46.30 6 9.55
2016-12-21 3010 110075 82 5096972 46.30 46.65 46.10 46.30 0.10 0.22% 46.30 1 46.35 6 9.57
2016-12-22 3010 59194 45 2728674 46.20 46.20 46.00 46.00 0.30 -0.65% 46.00 5 46.10 6 9.50
2016-12-23 3010 55158 43 2529018 45.80 46.00 45.60 45.60 0.40 -0.87% 45.55 6 45.85 2 9.42
2016-12-26 3010 111116 67 5086986 46.20 46.20 45.60 45.65 0.05 0.11% 45.65 12 45.95 8 9.43
2016-12-27 3010 74057 64 3389462 45.65 45.80 45.65 45.80 0.15 0.33% 45.75 20 45.80 1 9.46
2016-12-28 3010 94201 69 4318106 45.80 45.95 45.80 45.95 0.15 0.33% 45.90 6 46.00 22 9.49
2016-12-29 3010 66810 59 3056005 45.80 45.90 45.70 45.70 0.25 -0.54% 45.70 15 45.75 2 9.44
2016-12-30 3010 73529 68 3375327 45.70 46.10 45.70 45.90 0.20 0.44% 45.80 2 46.00 12 9.48