華亞科(3474)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　　　28.10
0
0%		28.05
-0.05
-0.18%		28.10
0.05
0.18%		28.10
0
0%		28.10
0
0%		 　28.10
0
0%		28.10
0
0%		28.10
0
0%		28.15
0.05
0.18%		28.25
0.1
0.36%		 　28.40
0.15
0.53%		28.70
0.3
1.06%		28.50
-0.2
-0.7%		28.45
-0.05
-0.18%		28.40
-0.05
-0.18%		 　28.40
0
0%		28.40
0
0%		28.20
-0.2
-0.7%		28.30
0.1
0.35%		28.40
0.1
0.35%		28.40
0
0%		 28.28
2 月　28.45
0.05
0.18%		28.30
-0.15
-0.53%		 　　　　　　　　　　28.50
0.2
0.71%		28.55
0.05
0.18%		28.45
-0.1
-0.35%		28.50
0.05
0.18%		28.35
-0.15
-0.53%		 　28.35
0
0%		28.40
0.05
0.18%		28.35
-0.05
-0.18%		28.30
-0.05
-0.18%		28.50
0.2
0.71%		 28.41
3 月28.40
-0.1
-0.35%		28.45
0.05
0.18%		28.55
0.1
0.35%		28.55
0
0%		 　28.70
0.15
0.53%		28.55
-0.15
-0.52%		28.60
0.05
0.18%		28.60
0
0%		28.60
0
0%		 　28.60
0
0%		28.70
0.1
0.35%		28.80
0.1
0.35%		28.85
0.05
0.17%		28.95
0.1
0.35%		 　28.80
-0.15
-0.52%		28.90
0.1
0.35%		28.85
-0.05
-0.17%		29.00
0.15
0.52%		29.00
0
0%		 　29.00
0
0%		29.00
0
0%		29.20
0.2
0.69%		29.15
-0.05
-0.17%		28.77
4 月29.15
0
0%		 　　　29.00
-0.15
-0.51%		28.95
-0.05
-0.17%		29.00
0.05
0.17%		 　29.05
0.05
0.17%		29.00
-0.05
-0.17%		29.15
0.15
0.52%		29.00
-0.15
-0.51%		29.20
0.2
0.69%		 　29.15
-0.05
-0.17%		29.15
0
0%		29.15
0
0%		29.20
0.05
0.17%		29.25
0.05
0.17%		 　29.25
0
0%		29.30
0.05
0.17%		29.30
0
0%		29.30
0
0%		29.30
0
0%		 29.16
5 月　　29.30
0
0%		29.35
0.05
0.17%		29.25
-0.1
-0.34%		29.30
0.05
0.17%		 　29.35
0.05
0.17%		29.30
-0.05
-0.17%		29.35
0.05
0.17%		29.30
-0.05
-0.17%		29.40
0.1
0.34%		 　29.45
0.05
0.17%		29.45
0
0%		29.40
-0.05
-0.17%		29.35
-0.05
-0.17%		29.30
-0.05
-0.17%		 　29.40
0.1
0.34%		29.40
0
0%		29.40
0
0%		29.35
-0.05
-0.17%		29.35
0
0%		 　29.25
-0.1
-0.34%		29.15
-0.1
-0.34%		29.34
6 月29.40
0.25
0.86%		29.35
-0.05
-0.17%		29.35
0
0%		29.35
0
0%		 29.30
-0.05
-0.17%		29.25
-0.05
-0.17%		29.40
0.15
0.51%		 　　　26.50
-2.9
-9.86%		23.85
-2.65
-10%		23.25
-0.6
-2.52%		23.75
0.5
2.15%		26.10
2.35
9.89%		 　25.45
-0.65
-2.49%		25.65
0.2
0.79%		25.65
0
0%		25.70
0.05
0.19%		25.20
-0.5
-1.95%		 　25.65
0.45
1.79%		25.70
0.05
0.19%		25.45
-0.25
-0.97%		25.10
-0.35
-1.38%		 26.51
7 月23.95
-1.15
-4.58%		 　24.55
0.6
2.51%		 23.85
-0.7
-2.85%		23.90
0.05
0.21%		 　　24.10
0.2
0.84%		24.80
0.7
2.9%		25.80
1
4.03%		26.60
0.8
3.1%		26.90
0.3
1.13%		 　26.50
-0.4
-1.49%		26.65
0.15
0.57%		26.65
0
0%		26.60
-0.05
-0.19%		26.25
-0.35
-1.32%		 　26.30
0.05
0.19%		27.00
0.7
2.66%		26.85
-0.15
-0.56%		26.20
-0.65
-2.42%		26.00
-0.2
-0.76%		 25.66
8 月26.25
0.25
0.96%		26.00
-0.25
-0.95%		25.85
-0.15
-0.58%		26.10
0.25
0.97%		26.15
0.05
0.19%		 　26.30
0.15
0.57%		26.25
-0.05
-0.19%		26.80
0.55
2.1%		26.80
0
0%		26.65
-0.15
-0.56%		 　26.65
0
0%		26.70
0.05
0.19%		26.50
-0.2
-0.75%		26.45
-0.05
-0.19%		26.30
-0.15
-0.57%		 　26.55
0.25
0.95%		26.40
-0.15
-0.56%		26.60
0.2
0.76%		26.60
0
0%		27.30
0.7
2.63%		 　27.10
-0.2
-0.73%		27.35
0.25
0.92%		26.90
-0.45
-1.65%		26.56
9 月26.70
-0.2
-0.74%		26.80
0.1
0.37%		 　26.80
0
0%		27.00
0.2
0.75%		26.85
-0.15
-0.56%		27.00
0.15
0.56%		27.00
0
0%		26.95
-0.05
-0.19%		 26.85
-0.1
-0.37%		26.95
0.1
0.37%		26.55
-0.4
-1.48%		 　　　26.80
0.25
0.94%		27.40
0.6
2.24%		27.00
-0.4
-1.46%		26.75
-0.25
-0.93%		27.30
0.55
2.06%		 　27.90
0.6
2.2%		 　27.95
0.05
0.18%		27.60
-0.35
-1.25%		 27.13
10 月　　27.75
0.15
0.54%		28.05
0.3
1.08%		29.25
1.2
4.28%		29.35
0.1
0.34%		29.25
-0.1
-0.34%		 　　29.30
0.05
0.17%		29.50
0.2
0.68%		29.50
0
0%		29.50
0
0%		 　29.55
0.05
0.17%		29.60
0.05
0.17%		29.60
0
0%		29.55
-0.05
-0.17%		29.50
-0.05
-0.17%		 　29.50
0
0%		29.50
0
0%		29.55
0.05
0.17%		29.55
0
0%		29.60
0.05
0.17%		 29.55
-0.05
-0.17%		29.36
11 月29.55
0
0%		29.55
0
0%		29.55
0
0%		29.55
0
0%		 　29.55
0
0%		29.60
0.05
0.17%		29.60
0
0%		29.65
0.05
0.17%		29.60
-0.05
-0.17%		 　29.65
0.05
0.17%		29.65
0
0%		29.75
0.1
0.34%		29.75
0
0%		29.75
0
0%		 　29.75
0
0%		29.80
0.05
0.17%		29.75
-0.05
-0.17%		29.75
0
0%		29.75
0
0%		 　29.80
0.05
0.17%		29.80
0
0%		　　29.68

說明:最高漲幅:9.89%最低跌幅:-10% 最高價:29.80最低價:23.25平均價:28.05,灰色底表示週末,漲115天(24.3)元,跌90天(-25.55)元,平盤70天
10%=1,4%=2,3%=6,2%=8,1%=37,0%=131,-0%=2,-1%=3,-2%=3,-3%=5,-4%=31,-5%=46,

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 3474 31958275 7303 897411467 28.00 28.15 28.00 28.10 0.15 0% 28.10 1445 28.15 2164 4.97
2016-01-05 3474 28816036 5479 809057556 28.10 28.15 28.05 28.05 0.05 -0.18% 28.05 1490 28.10 978 4.96
2016-01-06 3474 28757263 5552 807552467 28.10 28.15 28.00 28.10 0.05 0.18% 28.10 395 28.15 2660 4.97
2016-01-07 3474 35815578 6190 1006846535 28.05 28.15 28.05 28.10 0.00 0% 28.10 1512 28.15 1760 4.97
2016-01-08 3474 24461099 3431 688133772 28.10 28.20 28.10 28.10 0.00 0% 28.10 7284 28.15 458 4.97
2016-01-11 3474 24343597 4152 684348433 28.10 28.15 28.05 28.10 0.00 0% 28.10 1159 28.15 1284 4.97
2016-01-12 3474 26660171 4107 749613298 28.10 28.20 28.05 28.10 0.00 0% 28.05 8367 28.10 64 4.97
2016-01-13 3474 13885068 3226 390355998 28.10 28.15 28.10 28.10 0.00 0% 28.10 5728 28.15 2030 4.97
2016-01-14 3474 18617352 3125 523627932 28.10 28.20 28.10 28.15 0.05 0.18% 28.10 3604 28.15 203 4.98
2016-01-15 3474 21696505 4012 612656562 28.20 28.35 28.15 28.25 0.10 0.36% 28.25 1941 28.30 106 5.00
2016-01-18 3474 14990010 3230 424522327 28.20 28.60 28.20 28.40 0.15 0.53% 28.40 825 28.50 263 5.03
2016-01-19 3474 15585937 2620 445321286 28.45 28.70 28.45 28.70 0.30 1.06% 28.65 683 28.70 2470 5.08
2016-01-20 3474 20868945 3348 596193674 28.70 28.70 28.45 28.50 0.20 -0.7% 28.50 421 28.55 278 5.04
2016-01-21 3474 23048926 4208 656447439 28.55 28.55 28.40 28.45 0.05 -0.18% 28.45 345 28.50 190 5.04
2016-01-22 3474 31671517 4822 901117129 28.50 28.50 28.40 28.40 0.05 -0.18% 28.40 4400 28.45 29 5.03
2016-01-25 3474 14269159 1964 405707863 28.45 28.50 28.40 28.40 0.00 0% 28.40 1895 28.45 248 5.03
2016-01-26 3474 18782965 2378 533252203 28.40 28.45 28.35 28.40 0.00 0% 28.35 690 28.40 264 5.03
2016-01-27 3474 16323431 3200 461491702 28.35 28.40 28.20 28.20 0.20 -0.7% 28.20 1233 28.25 70 4.99
2016-01-28 3474 7731979 1476 218737086 28.25 28.35 28.20 28.30 0.10 0.35% 28.25 3380 28.30 661 5.01
2016-01-29 3474 16250404 2346 460779529 28.30 28.40 28.25 28.40 0.10 0.35% 28.35 718 28.40 753 5.03
2016-01-30 3474 5834571 1327 165732386 28.45 28.45 28.35 28.40 0.00 0% 28.40 430 28.45 891 5.03
2016-02-02 3474 20292226 5211 576609845 28.50 28.50 28.35 28.45 0.00 0.18% 28.40 626 28.45 536 5.04
2016-02-03 3474 19702315 7823 558759727 28.40 28.40 28.30 28.30 0.15 -0.53% 28.30 3464 28.35 217 5.01
2016-02-15 3474 44658193 6177 1275486398 28.65 28.70 28.45 28.50 0.20 0.71% 28.50 52 28.55 1143 5.04
2016-02-16 3474 10572295 2214 301524355 28.50 28.60 28.45 28.55 0.05 0.18% 28.55 27 28.60 546 5.05
2016-02-17 3474 11081236 3086 315949122 28.55 28.60 28.45 28.45 0.10 -0.35% 28.45 1681 28.50 157 5.04
2016-02-18 3474 18397487 3589 524364349 28.55 28.60 28.45 28.50 0.05 0.18% 28.45 2158 28.50 147 5.04
2016-02-19 3474 36877688 6054 1046674764 28.45 28.50 28.30 28.35 0.15 -0.53% 28.35 718 28.40 160 5.02
2016-02-22 3474 16340262 2937 463432024 28.35 28.40 28.30 28.35 0.00 0% 28.35 496 28.40 145 5.02
2016-02-23 3474 20377268 2836 579035259 28.35 28.50 28.35 28.40 0.05 0.18% 28.40 1191 28.45 3260 5.03
2016-02-24 3474 17320371 2973 491660014 28.40 28.45 28.35 28.35 0.05 -0.18% 28.35 2618 28.40 1661 10.31
2016-02-25 3474 17562913 4325 497682971 28.40 28.45 28.30 28.30 0.05 -0.18% 28.30 2697 28.35 657 10.29
2016-02-26 3474 10927320 2013 310650081 28.40 28.50 28.30 28.50 0.20 0.71% 28.45 108 28.50 1969 10.36
2016-03-01 3474 10092793 3229 286665167 28.40 28.45 28.35 28.40 0.10 -0.35% 28.40 802 28.45 2803 10.33
2016-03-02 3474 12111701 3201 344190755 28.45 28.45 28.35 28.45 0.05 0.18% 28.40 667 28.45 3149 10.35
2016-03-03 3474 14092515 3422 401639270 28.45 28.55 28.40 28.55 0.10 0.35% 28.50 3492 28.55 1070 10.38
2016-03-04 3474 8291521 2287 236711068 28.55 28.60 28.50 28.55 0.00 0% 28.55 940 28.60 1980 10.38
2016-03-07 3474 12700672 2175 364204065 28.60 28.75 28.60 28.70 0.15 0.53% 28.65 844 28.70 419 10.44
2016-03-08 3474 16528913 4369 472385162 28.65 28.70 28.50 28.55 0.15 -0.52% 28.55 1489 28.60 77 10.38
2016-03-09 3474 14338320 2328 406115782 28.55 28.65 28.50 28.60 0.05 0.18% 28.60 96 28.65 422 10.40
2016-03-10 3474 4944619 1642 141336501 28.60 28.65 28.55 28.60 0.00 0% 28.55 2455 28.60 22 10.40
2016-03-11 3474 11068542 2402 313212221 28.60 28.65 28.55 28.60 0.00 0% 28.60 149 28.65 795 10.40
2016-03-14 3474 7096865 1773 203311434 28.65 28.70 28.60 28.60 0.00 0% 28.60 1505 28.65 61 10.40
2016-03-15 3474 11992235 2421 343744912 28.60 28.70 28.60 28.70 0.10 0.35% 28.65 975 28.70 352 10.44
2016-03-16 3474 10804201 3077 310882634 28.70 28.85 28.65 28.80 0.10 0.35% 28.75 853 28.80 255 10.47
2016-03-17 3474 15968360 4513 460078928 28.80 28.90 28.75 28.85 0.05 0.17% 28.80 647 28.85 305 10.49
2016-03-18 3474 15288030 3411 438384411 28.90 28.95 28.80 28.95 0.10 0.35% 28.90 828 28.95 1089 10.53
2016-03-21 3474 10992370 2466 317015301 28.90 28.95 28.80 28.80 0.15 -0.52% 28.80 4960 28.90 661 10.47
2016-03-22 3474 9026374 1445 260368352 28.85 28.90 28.80 28.90 0.10 0.35% 28.90 89 28.95 1428 10.51
2016-03-23 3474 9702625 1846 280000245 28.90 28.95 28.80 28.85 0.05 -0.17% 28.85 276 28.90 856 10.49
2016-03-24 3474 6071757 1673 175697910 28.85 29.00 28.85 29.00 0.15 0.52% 28.95 336 29.00 929 10.55
2016-03-25 3474 6000579 1692 173864955 29.00 29.00 28.90 29.00 0.00 0% 28.95 1937 29.00 1227 10.55
2016-03-28 3474 7270610 2142 211093140 29.00 29.10 29.00 29.00 0.00 0% 29.00 1836 29.05 687 10.55
2016-03-29 3474 11832344 3548 343418826 29.05 29.10 29.00 29.00 0.00 0% 29.00 2616 29.05 435 10.55
2016-03-30 3474 9476780 2478 276327043 29.05 29.20 29.05 29.20 0.20 0.69% 29.15 829 29.20 280 10.62
2016-03-31 3474 10715517 3209 312508460 29.20 29.25 29.15 29.15 0.05 -0.17% 29.15 56 29.20 1183 10.60
2016-04-01 3474 7890468 2371 229856635 29.15 29.20 29.10 29.15 0.00 0% 29.10 12356 29.15 29 10.60
2016-04-06 3474 26319852 3092 765194858 29.10 29.15 29.00 29.00 0.15 -0.51% 29.00 2352 29.05 192 10.55
2016-04-07 3474 13690431 2760 396779122 29.05 29.05 28.95 28.95 0.05 -0.17% 28.95 1780 29.00 4687 10.53
2016-04-08 3474 8760689 1293 253658390 28.95 29.00 28.90 29.00 0.05 0.17% 28.95 1058 29.00 8440 10.55
2016-04-11 3474 7624216 1452 221215318 29.00 29.05 28.95 29.05 0.05 0.17% 29.00 3734 29.05 83 10.56
2016-04-12 3474 10573207 1163 306736196 29.00 29.10 29.00 29.00 0.05 -0.17% 29.00 207 29.05 1292 10.55
2016-04-13 3474 27746879 4755 804266326 29.00 29.15 28.90 29.15 0.15 0.52% 29.10 466 29.15 404 10.60
2016-04-14 3474 27858098 3524 810053542 29.15 29.15 28.95 29.00 0.15 -0.51% 29.00 99 29.05 144 10.55
2016-04-15 3474 21684021 2835 631219502 29.00 29.25 29.00 29.20 0.20 0.69% 29.15 552 29.20 143 10.62
2016-04-18 3474 6929752 1198 202105462 29.10 29.20 29.10 29.15 0.05 -0.17% 29.15 84 29.20 956 10.60
2016-04-19 3474 7939147 1242 231525026 29.15 29.20 29.15 29.15 0.00 0% 29.15 2635 29.20 1371 10.60
2016-04-20 3474 15003755 3518 437503302 29.15 29.20 29.15 29.15 0.00 0% 29.15 2757 29.20 1445 10.60
2016-04-21 3474 15029799 3481 438969538 29.20 29.25 29.20 29.20 0.05 0.17% 29.20 426 29.25 1284 10.62
2016-04-22 3474 13021154 3008 380585843 29.20 29.30 29.20 29.25 0.05 0.17% 29.25 26 29.30 1504 10.64
2016-04-25 3474 9730456 1531 284707286 29.25 29.30 29.25 29.25 0.00 0% 29.25 2747 29.30 2891 10.64
2016-04-26 3474 9937961 2737 291139506 29.30 29.35 29.25 29.30 0.05 0.17% 29.30 2409 29.35 1527 10.65
2016-04-27 3474 6756091 2060 198017211 29.35 29.35 29.30 29.30 0.00 0% 29.30 35164 29.35 1582 10.65
2016-04-28 3474 7914881 3425 231950410 29.35 29.35 29.30 29.30 0.00 0% 29.30 9405 29.35 1570 10.65
2016-04-29 3474 8959194 2974 259658831 29.30 29.35 29.30 29.30 0.00 0% 29.30 8006 29.35 1834 10.65
2016-05-03 3474 13132110 3065 384813118 29.30 29.35 29.30 29.30 0.00 0% 29.30 11074 29.35 2731 10.65
2016-05-04 3474 9039869 2137 265010007 29.30 29.35 29.30 29.35 0.05 0.17% 29.30 14037 29.35 2680 10.67
2016-05-05 3474 28819831 3344 844112501 29.30 29.35 29.20 29.25 0.10 -0.34% 29.20 2658 29.25 114 10.64
2016-05-06 3474 7518875 1906 220033633 29.25 29.30 29.25 29.30 0.05 0.17% 29.25 10327 29.30 1290 10.65
2016-05-09 3474 7540051 2594 221029537 29.30 29.35 29.25 29.35 0.05 0.17% 29.30 1093 29.35 1946 10.67
2016-05-10 3474 6905240 2718 202392275 29.30 29.35 29.30 29.30 0.05 -0.17% 29.30 8675 29.35 1434 10.65
2016-05-11 3474 8585621 3488 251692494 29.35 29.35 29.30 29.35 0.05 0.17% 29.30 10232 29.35 1086 20.96
2016-05-12 3474 11006248 2602 308318661 29.30 29.35 29.30 29.30 0.05 -0.17% 29.30 8162 29.35 2511 20.93
2016-05-13 3474 10929392 4133 320738103 29.30 29.40 29.30 29.40 0.10 0.34% 29.35 1333 29.40 2078 21.00
2016-05-16 3474 29050498 2998 856147988 29.35 29.45 29.35 29.45 0.05 0.17% 29.45 4204 29.50 2245 21.04
2016-05-17 3474 18355208 2338 542217122 29.45 29.50 29.45 29.45 0.00 0% 29.45 3079 29.50 432 21.04
2016-05-18 3474 17849222 2824 525726019 29.45 29.50 29.30 29.40 0.05 -0.17% 29.35 231 29.40 114 21.00
2016-05-19 3474 6516000 1858 191195746 29.40 29.40 29.30 29.35 0.05 -0.17% 29.30 3772 29.35 99 20.96
2016-05-20 3474 7718282 2091 226298308 29.35 29.40 29.30 29.30 0.05 -0.17% 29.30 920 29.35 112 20.93
2016-05-23 3474 4122076 1245 121134027 29.30 29.45 29.30 29.40 0.10 0.34% 29.35 367 29.40 388 21.00
2016-05-24 3474 4533157 2015 133390410 29.40 29.50 29.40 29.40 0.00 0% 29.40 113 29.45 74 21.00
2016-05-25 3474 4888918 1489 143631922 29.40 29.45 29.35 29.40 0.00 0% 29.35 2381 29.40 574 21.00
2016-05-26 3474 5184127 1125 152275926 29.35 29.40 29.35 29.35 0.05 -0.17% 29.35 2096 29.40 481 20.96
2016-05-27 3474 6927748 1945 203369901 29.40 29.40 29.30 29.35 0.00 0% 29.35 371 29.40 908 20.96
2016-05-30 3474 18006262 3874 526918001 29.35 29.35 29.20 29.25 0.10 -0.34% 29.20 1738 29.25 79 20.89
2016-05-31 3474 33759637 4234 984883596 29.25 29.30 29.15 29.15 0.10 -0.34% 29.15 213 29.20 5301 20.82
2016-06-01 3474 23057649 3060 678576640 29.45 29.50 29.35 29.40 0.25 0.86% 29.35 2904 29.40 407 21.00
2016-06-02 3474 13808663 1841 405908837 29.40 29.45 29.35 29.35 0.05 -0.17% 29.35 326 29.40 2461 20.96
2016-06-03 3474 7821065 2563 229419953 29.35 29.40 29.30 29.35 0.00 0% 29.30 1656 29.35 1377 20.96
2016-06-04 3474 1552538 290 45563337 29.35 29.40 29.30 29.35 0.00 0% 29.30 3925 29.35 32 20.96
2016-06-06 3474 18131600 4669 530704980 29.30 29.35 29.20 29.30 0.05 -0.17% 29.25 263 29.30 1216 20.93
2016-06-07 3474 14961160 2521 438231229 29.30 29.35 29.20 29.25 0.05 -0.17% 29.25 524 29.30 107 20.89
2016-06-08 3474 9235999 1966 270969068 29.30 29.40 29.30 29.40 0.15 0.51% 29.35 1381 29.40 530 21.00
2016-06-13 3474 16751982 1077 468302519 26.50 26.50 26.50 26.50 2.90 -9.86% 0.00 0 26.50 190522 18.93
2016-06-14 3474 11078911 1463 264232019 23.85 23.85 23.85 23.85 2.65 -10% 0.00 0 23.85 223373 17.04
2016-06-15 3474 393695520 61878 2147483647 21.50 23.75 21.50 23.25 0.60 -2.52% 23.20 1957 23.25 6 16.61
2016-06-16 3474 114906950 25733 2147483647 23.35 24.15 23.15 23.75 0.50 2.15% 23.75 1019 23.80 120 16.96
2016-06-17 3474 188565281 33117 2147483647 24.30 26.10 24.10 26.10 2.35 9.89% 26.05 1 26.10 836 18.64
2016-06-20 3474 112808179 21089 2147483647 25.70 26.15 24.80 25.45 0.65 -2.49% 25.45 25 25.50 319 18.18
2016-06-21 3474 50272678 10992 1283775484 25.50 25.85 25.05 25.65 0.20 0.79% 25.60 134 25.65 364 18.32
2016-06-22 3474 111220183 23481 2147483647 26.70 27.80 25.65 25.65 0.00 0% 25.65 1498 25.70 10 18.32
2016-06-23 3474 28651401 7867 740646891 26.00 26.15 25.55 25.70 0.05 0.19% 25.70 898 25.75 13 18.36
2016-06-24 3474 56097200 13874 1429671190 25.90 26.25 24.35 25.20 0.50 -1.95% 25.20 183 25.25 7 18.00
2016-06-27 3474 22005522 6868 560714210 25.25 25.70 25.15 25.65 0.45 1.79% 25.60 86 25.65 121 18.32
2016-06-28 3474 14525304 4363 373956558 25.55 25.90 25.50 25.70 0.05 0.19% 25.70 297 25.75 107 18.36
2016-06-29 3474 15063902 5117 387262240 25.90 26.10 25.45 25.45 0.25 -0.97% 25.45 250 25.50 227 18.18
2016-06-30 3474 18052322 5172 457354311 25.65 25.70 25.10 25.10 0.35 -1.38% 25.10 284 25.15 463 17.93
2016-07-01 3474 79295477 17176 1915073367 25.15 25.25 23.85 23.95 1.15 -4.58% 23.90 1146 23.95 282 17.11
2016-07-04 3474 32205818 10575 785619588 24.00 24.70 23.75 24.55 0.60 2.51% 24.55 101 24.60 348 17.54
2016-07-06 3474 12695100 4600 304994310 24.30 24.30 23.85 23.85 0.50 -2.85% 23.85 317 23.90 127 17.04
2016-07-07 3474 6052750 2275 145245573 24.10 24.20 23.90 23.90 0.05 0.21% 23.90 128 23.95 9 17.07
2016-07-11 3474 9658458 3850 232878542 24.15 24.20 24.00 24.10 0.20 0.84% 24.05 7 24.10 365 17.21
2016-07-12 3474 22004750 7254 540733346 24.10 24.95 24.00 24.80 0.70 2.9% 24.75 120 24.80 358 17.71
2016-07-13 3474 45955834 13016 1176057694 24.95 26.00 24.90 25.80 1.00 4.03% 25.75 59 25.80 3 18.43
2016-07-14 3474 73917826 17784 1981082322 26.80 27.25 26.50 26.60 0.80 3.1% 26.60 1126 26.65 9 19.00
2016-07-15 3474 42281291 9198 1137086421 26.95 27.10 26.60 26.90 0.30 1.13% 26.90 511 26.95 439 19.21
2016-07-18 3474 20084235 6333 532729475 26.80 26.85 26.20 26.50 0.40 -1.49% 26.45 96 26.50 258 18.93
2016-07-19 3474 9831571 3014 261511331 26.60 26.75 26.45 26.65 0.15 0.57% 26.60 339 26.65 61 19.04
2016-07-20 3474 6362440 2490 169140186 26.65 26.65 26.40 26.65 0.00 0% 26.60 120 26.65 300 19.04
2016-07-21 3474 7941853 2810 211639506 26.65 26.80 26.50 26.60 0.05 -0.19% 26.55 136 26.60 29 19.00
2016-07-22 3474 7791560 2156 206162149 26.60 26.65 26.20 26.25 0.35 -1.32% 26.20 308 26.25 109 18.75
2016-07-25 3474 5801988 1888 152496232 26.25 26.55 26.15 26.30 0.05 0.19% 26.25 11 26.30 191 18.79
2016-07-26 3474 23098248 5486 615830179 26.40 27.00 26.15 27.00 0.70 2.66% 26.95 7 27.00 1533 19.29
2016-07-27 3474 18404176 4990 491195321 26.90 26.90 26.40 26.85 0.15 -0.56% 26.80 108 26.85 281 19.18
2016-07-28 3474 11148253 3603 293381974 26.60 26.60 26.15 26.20 0.65 -2.42% 26.20 271 26.25 41 18.71
2016-07-29 3474 8439505 2731 219957080 26.25 26.25 26.00 26.00 0.20 -0.76% 26.00 464 26.05 31 18.57
2016-08-01 3474 5508449 1912 144101589 26.10 26.30 26.00 26.25 0.25 0.96% 26.20 76 26.25 459 18.75
2016-08-02 3474 3621296 1019 94412774 26.20 26.20 26.00 26.00 0.25 -0.95% 26.00 244 26.10 60 18.57
2016-08-03 3474 2951870 1208 76302070 25.90 26.00 25.70 25.85 0.15 -0.58% 25.80 585 25.85 27 18.46
2016-08-04 3474 2662200 1414 69172504 25.90 26.10 25.80 26.10 0.25 0.97% 26.00 340 26.10 156 18.64
2016-08-05 3474 4106080 2465 107524637 26.25 26.30 26.05 26.15 0.05 0.19% 26.10 75 26.15 230 18.68
2016-08-08 3474 4024180 1775 105446442 26.25 26.30 26.05 26.30 0.15 0.57% 26.25 65 26.30 235 18.79
2016-08-09 3474 3674660 1505 96397526 26.20 26.30 26.10 26.25 0.05 -0.19% 26.20 187 26.25 7 18.75
2016-08-10 3474 18909840 4174 504318968 26.45 26.90 26.30 26.80 0.55 2.1% 26.75 152 26.80 287 63.81
2016-08-11 3474 9704600 2678 258570649 26.70 26.80 26.45 26.80 0.00 0% 26.75 11 26.80 977 63.81
2016-08-12 3474 5661495 1480 151425817 26.80 26.90 26.65 26.65 0.15 -0.56% 26.65 1 26.70 517 63.45
2016-08-15 3474 5960061 1308 161477819 26.75 26.80 26.60 26.65 0.00 0% 26.65 43 26.70 406 63.45
2016-08-16 3474 7163900 1860 191796079 26.75 26.95 26.65 26.70 0.05 0.19% 26.65 30 26.70 33 63.57
2016-08-17 3474 4108413 1772 108919647 26.70 26.80 26.40 26.50 0.20 -0.75% 26.45 143 26.50 1194 63.10
2016-08-18 3474 3897593 947 103123543 26.50 26.50 26.40 26.45 0.05 -0.19% 26.40 132 26.45 54 62.98
2016-08-19 3474 6349331 1780 167544600 26.50 26.65 26.20 26.30 0.15 -0.57% 26.30 1162 26.35 48 62.62
2016-08-22 3474 5770500 1509 152530550 26.40 26.55 26.25 26.55 0.25 0.95% 26.50 8 26.55 42 63.21
2016-08-23 3474 2678785 1004 70944904 26.55 26.55 26.30 26.40 0.15 -0.56% 26.40 86 26.45 227 62.86
2016-08-24 3474 5792987 3165 153760056 26.50 26.65 26.40 26.60 0.20 0.76% 26.55 2515 26.60 210 63.33
2016-08-25 3474 3279187 1472 86938504 26.45 26.60 26.40 26.60 0.00 0% 26.55 6 26.60 289 63.33
2016-08-26 3474 26126736 6767 708543230 26.70 27.40 26.65 27.30 0.70 2.63% 27.20 157 27.30 718 65.00
2016-08-29 3474 9701995 2511 263035465 27.30 27.30 26.90 27.10 0.20 -0.73% 27.05 163 27.10 6 64.52
2016-08-30 3474 11966448 2884 327403827 27.20 27.65 27.15 27.35 0.25 0.92% 27.30 7 27.35 27 65.12
2016-08-31 3474 8195240 2049 221583982 27.20 27.20 26.90 26.90 0.45 -1.65% 26.90 240 26.95 122 64.05
2016-09-01 3474 7248772 2532 192860056 26.80 26.90 26.40 26.70 0.20 -0.74% 26.70 65 26.75 7 63.57
2016-09-02 3474 8231410 2215 220886335 26.85 26.95 26.75 26.80 0.10 0.37% 26.80 221 26.85 30 63.81
2016-09-05 3474 7084129 1861 189886834 26.90 27.05 26.70 26.80 0.00 0% 26.80 1427 26.85 116 63.81
2016-09-06 3474 10727275 2770 289386130 26.95 27.10 26.85 27.00 0.20 0.75% 27.00 106 27.05 179 64.29
2016-09-07 3474 9678820 3190 259870792 27.00 27.05 26.65 26.85 0.15 -0.56% 26.80 10 26.85 60 63.93
2016-09-08 3474 9754555 2631 262715229 26.90 27.05 26.75 27.00 0.15 0.56% 26.95 4 27.00 870 64.29
2016-09-09 3474 9831470 4014 264756292 26.95 27.00 26.75 27.00 0.00 0% 26.95 267 27.00 569 64.29
2016-09-10 3474 5837050 2344 156894447 26.65 26.95 26.65 26.95 0.05 -0.19% 26.90 6 26.95 299 64.17
2016-09-12 3474 9773163 3077 262644451 26.95 27.00 26.70 26.85 0.10 -0.37% 26.85 276 26.90 32 63.93
2016-09-13 3474 14638000 3323 395102850 26.80 27.15 26.80 26.95 0.10 0.37% 26.95 157 27.00 99 64.17
2016-09-14 3474 8823052 2607 235952467 26.95 27.00 26.55 26.55 0.40 -1.48% 26.55 719 26.60 5 63.21
2016-09-19 3474 10967457 3250 293777254 26.60 26.95 26.60 26.80 0.25 0.94% 26.75 30 26.80 550 63.81
2016-09-20 3474 23093559 5761 626889130 26.65 27.50 26.65 27.40 0.60 2.24% 27.35 58 27.40 424 65.24
2016-09-21 3474 23697839 4678 640353570 27.20 27.20 26.80 27.00 0.40 -1.46% 27.00 16 27.05 256 64.29
2016-09-22 3474 22036245 5510 589988538 27.05 27.10 26.55 26.75 0.25 -0.93% 26.70 105 26.75 848 63.69
2016-09-23 3474 46933452 7474 1276428561 27.25 27.50 26.95 27.30 0.55 2.06% 27.25 175 27.30 3022 65.00
2016-09-26 3474 42799430 8579 1193776437 27.35 28.40 27.35 27.90 0.60 2.2% 27.85 172 27.90 1030 66.43
2016-09-29 3474 27093537 6330 756202449 28.00 28.05 27.75 27.95 0.05 0.18% 27.95 593 28.00 277 66.55
2016-09-30 3474 13899130 4463 385195712 28.00 28.00 27.60 27.60 0.35 -1.25% 27.60 497 27.65 100 65.71
2016-10-03 3474 9143940 3699 254606234 27.60 28.00 27.55 27.75 0.15 0.54% 27.75 454 27.80 54 66.07
2016-10-04 3474 14411195 2978 390724287 27.80 28.05 27.75 28.05 0.30 1.08% 28.00 198 28.05 1020 66.79
2016-10-05 3474 94312312 11808 2147483647 29.25 29.35 29.15 29.25 1.20 4.28% 29.20 7603 29.25 201 69.64
2016-10-06 3474 27892817 5479 816755287 29.30 29.35 29.25 29.35 0.10 0.34% 29.30 3248 29.35 2669 69.88
2016-10-07 3474 21577086 4307 632111457 29.35 29.35 29.25 29.25 0.10 -0.34% 29.25 17496 29.30 1679 69.64
2016-10-11 3474 30079030 6774 880944919 29.30 29.35 29.25 29.30 0.05 0.17% 29.30 1607 29.35 2118 69.76
2016-10-12 3474 30600983 5282 902785265 29.50 29.55 29.45 29.50 0.20 0.68% 29.50 3737 29.55 4475 70.24
2016-10-13 3474 20050401 3972 591556216 29.50 29.55 29.50 29.50 0.00 0% 29.50 1126 29.55 5383 70.24
2016-10-14 3474 8205087 1623 242141305 29.50 29.55 29.50 29.50 0.00 0% 29.50 3534 29.55 2534 70.24
2016-10-17 3474 7395914 3157 218249557 29.50 29.55 29.50 29.55 0.05 0.17% 29.50 4412 29.55 2824 70.36
2016-10-18 3474 14533484 2762 429458533 29.55 29.60 29.50 29.60 0.05 0.17% 29.55 3074 29.60 6042 70.48
2016-10-19 3474 7689388 1860 227286749 29.55 29.60 29.55 29.60 0.00 0% 29.55 1418 29.60 6570 70.48
2016-10-20 3474 6716003 1504 198479633 29.55 29.60 29.55 29.55 0.05 -0.17% 29.55 351 29.60 6173 70.36
2016-10-21 3474 5251087 1053 155190564 29.60 29.60 29.50 29.50 0.05 -0.17% 29.50 8442 29.55 22 70.24
2016-10-24 3474 3959353 673 116867209 29.55 29.55 29.50 29.50 0.00 0% 29.50 12158 29.55 811 70.24
2016-10-25 3474 4063259 616 120034688 29.55 29.60 29.50 29.50 0.00 0% 29.50 18119 29.55 2481 70.24
2016-10-26 3474 7430994 1201 219409616 29.55 29.60 29.50 29.55 0.05 0.17% 29.50 28017 29.55 307 70.36
2016-10-27 3474 5951628 1312 175933645 29.55 29.60 29.55 29.55 0.00 0% 29.55 5338 29.60 4422 70.36
2016-10-28 3474 5236954 799 154859980 29.55 29.60 29.55 29.60 0.05 0.17% 29.55 12476 29.60 3241 70.48
2016-10-31 3474 15539937 5654 459234683 29.55 29.60 29.55 29.55 0.05 -0.17% 29.55 1706 29.60 2818 70.36
2016-11-01 3474 6056288 1735 178970953 29.55 29.60 29.55 29.55 0.00 0% 29.55 1419 29.60 3333 70.36
2016-11-02 3474 5538813 1321 163679419 29.55 29.60 29.55 29.55 0.00 0% 29.55 5870 29.60 3567 70.36
2016-11-03 3474 7653666 1829 226201610 29.55 29.60 29.55 29.55 0.00 0% 29.55 5518 29.60 2922 70.36
2016-11-04 3474 5984307 1878 176889318 29.55 29.60 29.55 29.55 0.00 0% 29.55 7968 29.60 2640 70.36
2016-11-07 3474 4964895 1626 146758191 29.60 29.60 29.55 29.55 0.00 0% 29.55 17314 29.60 2535 70.36
2016-11-08 3474 17835147 1868 527155183 29.55 29.60 29.55 29.60 0.05 0.17% 29.55 6020 29.60 3157 0.00
2016-11-09 3474 11893430 2144 351613053 29.60 29.60 29.55 29.60 0.00 0% 29.55 3944 29.60 2542 0.00
2016-11-10 3474 8940803 1956 264795803 29.60 29.65 29.60 29.65 0.05 0.17% 29.60 7949 29.65 717 0.00
2016-11-11 3474 14373990 5623 426166486 29.65 29.70 29.60 29.60 0.05 -0.17% 29.60 15413 29.65 66 0.00
2016-11-14 3474 8736722 1724 259230234 29.65 29.70 29.65 29.65 0.05 0.17% 29.65 5373 29.70 800 0.00
2016-11-15 3474 4548151 1636 134921168 29.70 29.70 29.65 29.65 0.00 0% 29.65 22658 29.70 1880 0.00
2016-11-16 3474 5335235 1315 158552721 29.70 29.75 29.70 29.75 0.10 0.34% 29.70 8140 29.75 1269 0.00
2016-11-17 3474 4793895 1750 142568219 29.75 29.80 29.70 29.75 0.00 0% 29.75 2405 29.80 1386 0.00
2016-11-18 3474 5204198 1303 154853882 29.75 29.80 29.75 29.75 0.00 0% 29.75 7358 29.80 2829 0.00
2016-11-21 3474 4132659 920 122953100 29.80 29.80 29.75 29.75 0.00 0% 29.75 10460 29.80 4375 0.00
2016-11-22 3474 3634559 1973 108225424 29.80 29.80 29.75 29.80 0.05 0.17% 29.75 16843 29.80 3047 0.00
2016-11-23 3474 5855858 2048 174232464 29.75 29.80 29.75 29.75 0.05 -0.17% 29.75 15386 29.80 3059 0.00
2016-11-24 3474 15120535 3934 449944194 29.75 29.80 29.75 29.75 0.00 0% 29.75 12462 29.80 2805 0.00
2016-11-25 3474 17339703 8836 515952593 29.80 29.80 29.75 29.75 0.00 0% 29.75 9017 29.80 1242 0.00
2016-11-28 3474 10605664 3253 316094633 29.80 29.85 29.80 29.80 0.05 0.17% 29.80 1657 29.85 2200 0.00
2016-11-29 3474 19139105 7671 570702161 29.80 29.85 29.80 29.80 0.00 0% 29.80 16190 29.85 18 0.00