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　55.60
0
0%		55.70
0.1
0.18%		56.50
0.8
1.44%		56.10
-0.4
-0.71%		 　56.10
0
0%		56.30
0.2
0.36%		56.70
0.4
0.71%		56.30
-0.4
-0.71%		56.40
0.1
0.18%		 　56.50
0.1
0.18%		57.40
0.9
1.59%		57.30
-0.1
-0.17%		57.70
0.4
0.7%		57.80
0.1
0.17%		 　57.10
-0.7
-1.21%		57.00
-0.1
-0.18%		56.90
-0.1
-0.18%		56.50
-0.4
-0.7%		56.90
0.4
0.71%		 　57.00
0.1
0.18%		57.50
0.5
0.88%		57.20
-0.3
-0.52%		56.74
2 月57.40
0.2
0.35%		56.60
-0.8
-1.39%		 　55.70
-0.9
-1.59%		52.80
-2.9
-5.21%		53.30
0.5
0.95%		55.20
1.9
3.56%		54.40
-0.8
-1.45%		 　54.60
0.2
0.37%		 　　　　　　　55.50
0.9
1.65%		55.20
-0.3
-0.54%		56.10
0.9
1.63%		 　56.40
0.3
0.53%		56.60
0.2
0.35%		 55.75
3 月57.20
0.6
1.06%		57.00
-0.2
-0.35%		 　56.60
-0.4
-0.7%		56.80
0.2
0.35%		57.20
0.4
0.7%		57.60
0.4
0.7%		57.80
0.2
0.35%		 　57.70
-0.1
-0.17%		58.90
1.2
2.08%		58.90
0
0%		59.00
0.1
0.17%		 　　　59.40
0.4
0.68%		59.70
0.3
0.51%		59.00
-0.7
-1.17%		58.00
-1
-1.69%		 　58.40
0.4
0.69%		57.60
-0.8
-1.37%		58.10
0.5
0.87%		58.20
0.1
0.17%		58.10
-0.1
-0.17%		58.20
0.1
0.17%		58.06
4 月 57.80
-0.4
-0.69%		58.40
0.6
1.04%		 　　　　58.00
-0.4
-0.68%		58.00
0
0%		58.70
0.7
1.21%		58.10
-0.6
-1.02%		58.10
0
0%		 　58.00
-0.1
-0.17%		57.20
-0.8
-1.38%		55.90
-1.3
-2.27%		56.80
0.9
1.61%		56.40
-0.4
-0.7%		 　55.20
-1.2
-2.13%		55.00
-0.2
-0.36%		56.20
1.2
2.18%		55.40
-0.8
-1.42%		55.10
-0.3
-0.54%		 　55.30
0.2
0.36%		 56.8
5 月　55.40
0.1
0.18%		54.80
-0.6
-1.08%		54.90
0.1
0.18%		 　55.70
0.8
1.46%		56.10
0.4
0.72%		56.30
0.2
0.36%		57.60
1.3
2.31%		57.50
-0.1
-0.17%		 　57.60
0.1
0.17%		55.20
-2.4
-4.17%		55.70
0.5
0.91%		55.70
0
0%		55.60
-0.1
-0.18%		 　55.90
0.3
0.54%		55.80
-0.1
-0.18%		56.00
0.2
0.36%		55.60
-0.4
-0.71%		55.30
-0.3
-0.54%		 　55.30
0
0%		55.30
0
0%		55.30
0
0%		56.60
1.3
2.35%		55.91
6 月56.40
-0.2
-0.35%		 　56.60
0.2
0.35%		56.40
-0.2
-0.35%		56.90
0.5
0.89%		 56.70
-0.2
-0.35%		 　56.80
0.1
0.18%		56.90
0.1
0.18%		56.80
-0.1
-0.18%		56.30
-0.5
-0.88%		57.50
1.2
2.13%		 　　56.60
-0.9
-1.57%		56.60
0
0%		56.60
0
0%		56.30
-0.3
-0.53%		 　56.10
-0.2
-0.36%		55.90
-0.2
-0.36%		55.50
-0.4
-0.72%		52.70
-2.8
-5.05%		53.20
0.5
0.95%		 56.03
7 月　53.60
0.4
0.75%		53.00
-0.6
-1.12%		53.10
0.1
0.19%		52.80
-0.3
-0.56%		52.60
-0.2
-0.38%		 　53.10
0.5
0.95%		53.30
0.2
0.38%		53.40
0.1
0.19%		53.30
-0.1
-0.19%		53.50
0.2
0.38%		 　53.40
-0.1
-0.19%		53.40
0
0%		53.50
0.1
0.19%		53.30
-0.2
-0.37%		53.40
0.1
0.19%		 　53.30
-0.1
-0.19%		53.50
0.2
0.38%		53.50
0
0%		53.70
0.2
0.37%		53.70
0
0%		 　53.50
-0.2
-0.37%		53.60
0.1
0.19%		53.34
8 月54.40
0.8
1.49%		53.80
-0.6
-1.1%		54.40
0.6
1.12%		 　54.50
0.1
0.18%		54.60
0.1
0.18%		55.00
0.4
0.73%		54.80
-0.2
-0.36%		55.00
0.2
0.36%		 　54.70
-0.3
-0.55%		54.50
-0.2
-0.37%		54.50
0
0%		54.80
0.3
0.55%		54.90
0.1
0.18%		 　55.40
0.5
0.91%		55.30
-0.1
-0.18%		55.30
0
0%		55.40
0.1
0.18%		55.20
-0.2
-0.36%		 　55.30
0.1
0.18%		55.20
-0.1
-0.18%		55.00
-0.2
-0.36%		55.30
0.3
0.55%		55.40
0.1
0.18%		54.91
9 月 　55.80
0.4
0.72%		56.20
0.4
0.72%		56.20
0
0%		56.00
-0.2
-0.36%		55.80
-0.2
-0.36%		 　54.90
-0.9
-1.61%		55.00
0.1
0.18%		55.00
0
0%		55.00
0
0%		55.70
0.7
1.27%		 　55.30
-0.4
-0.72%		55.00
-0.3
-0.54%		55.00
0
0%		54.50
-0.5
-0.91%		55.20
0.7
1.28%		 　　55.00
-0.2
-0.36%		54.80
-0.2
-0.36%		54.40
-0.4
-0.73%		54.30
-0.1
-0.18%		 55.16
10 月54.70
0.4
0.74%		54.70
0
0%		54.50
-0.2
-0.37%		54.20
-0.3
-0.55%		53.70
-0.5
-0.92%		 　53.80
0.1
0.19%		53.70
-0.1
-0.19%		 51.50
-2.2
-4.1%		52.20
0.7
1.36%		 　51.70
-0.5
-0.96%		52.30
0.6
1.16%		52.00
-0.3
-0.57%		52.00
0
0%		49.80
-2.2
-4.23%		 　50.20
0.4
0.8%		49.50
-0.7
-1.39%		49.60
0.1
0.2%		48.55
-1.05
-2.12%		48.55
0
0%		 　47.70
-0.85
-1.75%		47.60
-0.1
-0.21%		48.40
0.8
1.68%		51.33
11 月49.00
0.6
1.24%		49.65
0.65
1.33%		 　49.50
-0.15
-0.3%		48.95
-0.55
-1.11%		49.70
0.75
1.53%		51.20
1.5
3.02%		51.20
0
0%		 　52.10
0.9
1.76%		51.60
-0.5
-0.96%		52.80
1.2
2.33%		 51.00
-1.8
-3.41%		 　51.00
0
0%		50.60
-0.4
-0.78%		50.50
-0.1
-0.2%		50.60
0.1
0.2%		50.20
-0.4
-0.79%		 　50.80
0.6
1.2%		50.60
-0.2
-0.39%		51.00
0.4
0.79%		51.00
0
0%		50.40
-0.6
-1.18%		 50.72
12 月　　51.60
1.2
2.38%		51.50
-0.1
-0.19%		51.10
-0.4
-0.78%		50.50
-0.6
-1.17%		50.70
0.2
0.4%		 　50.40
-0.3
-0.59%		50.10
-0.3
-0.6%		50.30
0.2
0.4%		50.20
-0.1
-0.2%		50.00
-0.2
-0.4%		 　49.70
-0.3
-0.6%		49.50
-0.2
-0.4%		50.00
0.5
1.01%		49.40
-0.6
-1.2%		49.50
0.1
0.2%		49.95
0.45
0.91%		 49.80
-0.15
-0.3%		49.45
-0.35
-0.7%		49.60
0.15
0.3%		49.95
0.35
0.71%		49.60
-0.35
-0.7%		　　　50.11

說明:最高漲幅:3.56%最低跌幅:-5.21% 最高價:59.70最低價:47.60平均價:54.53,灰色底表示週末,漲141天(60.15)元,跌135天(-66.7)元,平盤29天
4%=1,3%=1,2%=17,1%=64,0%=87,-0%=2,-1%=2,-2%=4,-3%=13,-4%=55,-5%=59,

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
2018-01-02 3010 168604 144 9359879 55.70 55.70 55.40 55.60 0.20 0% 55.50 1 55.70 7 10.51
2018-01-03 3010 207283 166 11566458 55.70 56.10 55.50 55.70 0.10 0.18% 55.70 5 55.90 5 10.53
2018-01-04 3010 377014 272 21230289 55.80 56.60 55.80 56.50 0.80 1.44% 56.40 2 56.50 3 10.68
2018-01-05 3010 300553 219 16904130 56.60 56.70 56.00 56.10 0.40 -0.71% 56.10 9 56.30 78 10.60
2018-01-08 3010 344457 217 19357937 56.10 56.50 56.00 56.10 0.00 0% 56.10 63 56.20 2 10.60
2018-01-09 3010 251234 182 14128549 56.10 56.40 56.10 56.30 0.20 0.36% 56.20 26 56.30 258 10.64
2018-01-10 3010 617121 377 35019756 56.60 57.00 56.30 56.70 0.40 0.71% 56.70 1 56.80 364 10.72
2018-01-11 3010 351687 201 19831572 56.90 56.90 56.20 56.30 0.40 -0.71% 56.20 27 56.30 125 10.64
2018-01-12 3010 481008 311 27273748 56.70 57.00 56.40 56.40 0.10 0.18% 56.40 3 56.50 46 10.66
2018-01-15 3010 606764 183 34248211 56.80 56.80 56.30 56.50 0.10 0.18% 56.40 24 56.50 430 10.68
2018-01-16 3010 653255 374 37373531 56.50 57.60 56.20 57.40 0.90 1.59% 57.30 1 57.40 21 10.85
2018-01-17 3010 273213 211 15592441 57.30 57.30 56.80 57.30 0.10 -0.17% 57.20 10 57.30 10 10.83
2018-01-18 3010 461411 315 26587138 57.30 58.00 57.20 57.70 0.40 0.7% 57.60 13 57.70 3 10.91
2018-01-19 3010 278027 235 16039043 58.00 58.00 57.40 57.80 0.10 0.17% 57.70 1 57.80 10 10.93
2018-01-22 3010 502894 397 28928441 58.00 58.10 57.10 57.10 0.70 -1.21% 57.10 28 57.20 1 10.79
2018-01-23 3010 434503 317 24859271 57.00 57.70 56.90 57.00 0.10 -0.18% 57.00 6 57.20 122 10.78
2018-01-24 3010 502021 322 28484297 57.00 57.00 56.60 56.90 0.10 -0.18% 56.80 1 56.90 3 10.76
2018-01-25 3010 400749 258 22768812 56.90 57.20 56.50 56.50 0.40 -0.7% 56.40 12 56.50 3 10.68
2018-01-26 3010 149573 119 8480380 56.60 56.90 56.50 56.90 0.40 0.71% 56.80 16 56.90 18 10.76
2018-01-29 3010 204671 110 11664547 57.00 57.10 56.80 57.00 0.10 0.18% 57.00 16 57.10 11 10.78
2018-01-30 3010 500742 310 28836583 57.10 58.00 57.00 57.50 0.50 0.88% 57.40 1 57.50 10 10.87
2018-01-31 3010 233389 189 13358849 57.40 57.50 56.90 57.20 0.30 -0.52% 57.20 11 57.30 1 10.81
2018-02-01 3010 131100 103 7532438 57.20 57.70 57.20 57.40 0.20 0.35% 57.30 8 57.40 3 10.85
2018-02-02 3010 193803 161 11020938 57.40 57.40 56.60 56.60 0.80 -1.39% 56.60 57 57.00 42 10.70
2018-02-05 3010 381462 248 21234672 55.90 56.00 55.20 55.70 0.90 -1.59% 55.60 9 55.70 31 10.53
2018-02-06 3010 977950 625 52269935 54.50 54.80 52.40 52.80 2.90 -5.21% 52.80 12 53.00 1 9.98
2018-02-07 3010 477650 331 25632673 53.20 54.20 53.10 53.30 0.50 0.95% 53.30 7 53.50 2 10.08
2018-02-08 3010 618671 448 34122405 54.40 55.70 54.40 55.20 1.90 3.56% 55.20 29 55.40 2 10.43
2018-02-09 3010 313893 221 16993655 53.90 54.50 53.80 54.40 0.80 -1.45% 54.30 7 54.40 15 10.28
2018-02-12 3010 375794 270 20474987 54.80 54.80 54.20 54.60 0.20 0.37% 54.60 1 54.70 5 10.32
2018-02-21 3010 341415 238 18873026 55.00 55.60 55.00 55.50 0.90 1.65% 55.40 9 55.60 33 10.49
2018-02-22 3010 145628 119 8042640 55.50 55.50 55.10 55.20 0.30 -0.54% 55.20 3 55.30 3 10.43
2018-02-23 3010 811308 465 45776228 55.40 57.10 55.30 56.10 0.90 1.63% 56.00 26 56.30 7 10.60
2018-02-26 3010 159392 182 8984987 56.30 56.50 56.20 56.40 0.30 0.53% 56.30 8 56.40 14 10.66
2018-02-27 3010 537042 324 30508761 56.60 57.20 56.60 56.60 0.20 0.35% 56.60 11 56.80 6 10.70
2018-03-01 3010 523132 427 29905242 56.30 57.70 56.20 57.20 0.60 1.06% 57.10 1 57.30 5 10.81
2018-03-02 3010 241841 195 13792137 57.20 57.30 56.90 57.00 0.20 -0.35% 57.00 2 57.10 2 10.78
2018-03-05 3010 375106 305 21316123 57.10 57.30 56.40 56.60 0.40 -0.7% 56.60 5 56.70 2 10.70
2018-03-06 3010 259757 183 14765189 56.80 57.10 56.60 56.80 0.20 0.35% 56.70 4 56.80 5 10.74
2018-03-07 3010 702444 480 40357692 56.90 57.90 56.80 57.20 0.40 0.7% 57.20 22 57.40 9 10.81
2018-03-08 3010 186354 126 10727186 57.50 57.80 57.40 57.60 0.40 0.7% 57.50 18 57.60 17 10.89
2018-03-09 3010 553440 281 31708139 57.00 57.80 56.90 57.80 0.20 0.35% 57.60 1 57.80 2 10.93
2018-03-12 3010 462116 332 26674891 57.90 58.00 57.30 57.70 0.10 -0.17% 57.70 4 57.80 26 10.91
2018-03-13 3010 813861 577 47877932 58.20 59.80 58.00 58.90 1.20 2.08% 58.80 2 58.90 7 11.13
2018-03-14 3010 341226 268 20101587 58.90 59.20 58.60 58.90 0.00 0% 58.90 4 59.00 2 11.13
2018-03-15 3010 285412 226 16922943 59.20 59.70 59.00 59.00 0.10 0.17% 59.00 19 59.20 1 11.15
2018-03-20 3010 303536 254 18138073 59.40 60.30 59.20 59.40 0.00 0.68% 59.30 4 59.40 7 11.23
2018-03-21 3010 320927 224 19236945 59.70 60.20 59.70 59.70 0.30 0.51% 59.70 26 59.90 10 11.29
2018-03-22 3010 262252 265 15548368 59.60 59.70 58.80 59.00 0.70 -1.17% 58.90 8 59.00 6 11.15
2018-03-23 3010 394220 273 22937660 58.00 58.50 58.00 58.00 1.00 -1.69% 58.00 41 58.20 1 10.96
2018-03-26 3010 179830 171 10486675 57.90 58.60 57.90 58.40 0.40 0.69% 58.40 1 58.50 4 11.04
2018-03-27 3010 1384687 650 80363219 58.90 59.00 57.40 57.60 0.80 -1.37% 57.60 29 57.80 2 10.89
2018-03-28 3010 302675 248 17557114 57.60 58.40 57.60 58.10 0.50 0.87% 58.10 14 58.20 6 10.98
2018-03-29 3010 103109 97 6002052 57.90 58.50 57.90 58.20 0.10 0.17% 58.10 9 58.30 9 11.00
2018-03-30 3010 148004 114 8607829 58.40 58.40 58.00 58.10 0.10 -0.17% 58.10 20 58.30 13 9.54
2018-03-31 3010 158537 108 9194246 58.10 58.20 57.80 58.20 0.10 0.17% 58.10 1 58.20 3 9.56
2018-04-02 3010 230272 149 13345457 58.00 58.30 57.70 57.80 0.40 -0.69% 57.80 1 58.00 7 9.49
2018-04-03 3010 242740 189 14082220 57.60 58.50 57.60 58.40 0.60 1.04% 58.30 7 58.50 6 9.59
2018-04-09 3010 129371 129 7545586 58.60 58.80 58.00 58.00 0.40 -0.68% 58.00 5 58.40 7 9.52
2018-04-10 3010 115575 103 6714050 58.00 58.40 57.90 58.00 0.00 0% 57.90 25 58.30 6 9.52
2018-04-11 3010 318273 237 18688695 58.60 59.00 58.30 58.70 0.70 1.21% 58.60 5 58.70 2 9.64
2018-04-12 3010 275496 190 16103214 58.70 58.80 58.10 58.10 0.60 -1.02% 58.10 14 58.20 2 9.54
2018-04-13 3010 236846 167 13799751 58.80 58.80 57.80 58.10 0.00 0% 58.00 1 58.10 4 9.54
2018-04-16 3010 142746 133 8285368 57.90 58.30 57.80 58.00 0.10 -0.17% 57.90 4 58.10 7 9.52
2018-04-17 3010 310055 264 17758861 58.00 58.00 56.80 57.20 0.80 -1.38% 57.20 5 57.30 2 9.39
2018-04-18 3010 762517 603 42924656 57.10 57.40 55.60 55.90 1.30 -2.27% 55.90 14 56.00 1 9.18
2018-04-19 3010 859954 573 49372078 58.00 58.20 56.80 56.80 0.90 1.61% 56.80 23 57.00 7 9.33
2018-04-20 3010 331282 263 18673229 56.80 56.80 56.10 56.40 0.40 -0.7% 56.30 2 56.50 13 9.26
2018-04-23 3010 621006 477 34513130 56.10 56.20 55.00 55.20 1.20 -2.13% 55.20 4 55.30 6 9.06
2018-04-24 3010 666422 371 36422493 55.10 55.60 53.90 55.00 0.20 -0.36% 55.00 36 55.20 6 9.03
2018-04-25 3010 395743 280 22097574 54.90 56.90 54.70 56.20 1.20 2.18% 56.20 8 56.40 1 9.23
2018-04-26 3010 211049 155 11713318 56.20 56.20 55.00 55.40 0.80 -1.42% 55.00 4 55.40 35 9.10
2018-04-27 3010 125627 120 6938846 55.10 55.70 55.00 55.10 0.30 -0.54% 55.10 20 55.40 9 9.05
2018-04-30 3010 153042 131 8468643 55.40 55.70 55.00 55.30 0.20 0.36% 55.30 4 55.50 9 9.08
2018-05-02 3010 101649 93 5624949 55.60 55.60 55.20 55.40 0.10 0.18% 55.40 1 55.50 5 9.10
2018-05-03 3010 195995 177 10768120 55.10 55.20 54.80 54.80 0.60 -1.08% 54.80 35 55.00 2 9.00
2018-05-04 3010 148300 92 8139269 55.00 55.20 54.70 54.90 0.10 0.18% 54.90 17 55.00 6 9.01
2018-05-07 3010 299442 200 16623252 55.40 55.90 55.00 55.70 0.80 1.46% 55.70 12 55.80 1 9.15
2018-05-08 3010 283035 197 15843456 55.60 56.10 55.50 56.10 0.40 0.72% 56.10 2 56.20 8 9.21
2018-05-09 3010 142360 110 8016801 56.10 56.50 56.10 56.30 0.20 0.36% 56.30 6 56.40 1 9.24
2018-05-10 3010 548234 383 31627475 57.20 58.20 57.00 57.60 1.30 2.31% 57.60 11 57.70 13 9.46
2018-05-11 3010 304352 228 17546474 57.80 57.90 57.40 57.50 0.10 -0.17% 57.50 19 57.70 12 9.44
2018-05-14 3010 554540 314 32027454 58.10 58.10 57.60 57.60 0.10 0.17% 57.60 10 57.70 3 9.46
2018-05-15 3010 1834328 940 100597933 54.60 55.40 54.30 55.20 2.40 -4.17% 55.20 8 55.30 10 10.04
2018-05-16 3010 471756 322 26214436 55.00 56.20 54.80 55.70 0.50 0.91% 55.60 13 55.70 7 10.13
2018-05-17 3010 307200 195 17123360 55.60 56.10 55.60 55.70 0.00 0% 55.70 11 55.80 13 10.13
2018-05-18 3010 220685 165 12302950 55.80 56.00 55.50 55.60 0.10 -0.18% 55.50 35 55.70 11 10.11
2018-05-21 3010 111400 97 6226560 55.80 56.10 55.60 55.90 0.30 0.54% 55.80 10 55.90 15 10.16
2018-05-22 3010 152100 129 8473150 55.60 55.90 55.60 55.80 0.10 -0.18% 55.80 4 55.90 13 10.15
2018-05-23 3010 162600 152 9062679 55.50 56.00 55.50 56.00 0.20 0.36% 56.00 1 56.10 28 10.18
2018-05-24 3010 211121 198 11734087 56.00 56.10 55.40 55.60 0.40 -0.71% 55.60 13 55.70 3 10.11
2018-05-25 3010 328200 219 18128359 55.60 55.70 55.00 55.30 0.30 -0.54% 55.30 1 55.40 1 10.05
2018-05-28 3010 145227 128 8013849 55.30 55.50 55.00 55.30 0.00 0% 55.30 7 55.40 1 10.05
2018-05-29 3010 79126 73 4371230 55.60 55.60 55.10 55.30 0.00 0% 55.20 4 55.30 1 10.05
2018-05-30 3010 188030 128 10374157 55.30 55.30 55.00 55.30 0.00 0% 55.20 14 55.30 1 10.05
2018-05-31 3010 424782 300 23845026 55.30 56.60 55.30 56.60 1.30 2.35% 56.00 74 56.60 8 10.29
2018-06-01 3010 123739 87 6980649 56.70 56.80 56.20 56.40 0.20 -0.35% 56.40 9 56.50 4 10.25
2018-06-04 3010 405790 199 22932711 56.60 56.80 56.20 56.60 0.20 0.35% 56.50 20 56.60 3 10.29
2018-06-05 3010 127966 120 7230879 56.30 56.80 56.30 56.40 0.20 -0.35% 56.40 17 56.50 4 10.25
2018-06-06 3010 366300 219 20824468 56.60 57.10 56.60 56.90 0.50 0.89% 56.90 4 57.00 35 10.35
2018-06-08 3010 299543 171 17010113 57.00 57.20 56.60 56.70 0.20 -0.35% 56.70 28 56.80 5 10.31
2018-06-11 3010 275700 171 15680849 56.90 57.00 56.70 56.80 0.10 0.18% 56.80 57 57.00 32 10.33
2018-06-12 3010 249149 121 14191093 56.80 57.10 56.80 56.90 0.10 0.18% 56.90 5 57.00 33 10.35
2018-06-13 3010 298345 197 16950765 56.90 57.20 56.50 56.80 0.10 -0.18% 56.80 1 56.90 5 10.33
2018-06-14 3010 223057 183 12602508 57.00 57.00 56.20 56.30 0.50 -0.88% 56.30 30 56.60 1 10.24
2018-06-15 3010 144120 115 8209963 56.40 57.50 56.20 57.50 1.20 2.13% 57.20 13 57.50 36 10.45
2018-06-19 3010 313412 262 17802800 57.00 57.00 56.50 56.60 0.90 -1.57% 56.60 1 56.70 1 10.29
2018-06-20 3010 218620 150 12408904 56.90 57.10 56.40 56.60 0.00 0% 56.50 31 56.70 1 10.29
2018-06-21 3010 60637 53 3437652 56.60 56.90 56.60 56.60 0.00 0% 56.60 16 56.80 1 10.29
2018-06-22 3010 181240 129 10231411 56.50 56.80 56.30 56.30 0.30 -0.53% 56.30 20 56.50 2 10.24
2018-06-25 3010 199105 142 11201822 56.50 56.50 56.10 56.10 0.20 -0.36% 56.10 8 56.30 15 10.20
2018-06-26 3010 350217 260 19485680 56.00 56.00 55.40 55.90 0.20 -0.36% 55.70 2 55.90 2 10.16
2018-06-27 3010 570638 336 31723499 55.90 55.90 55.30 55.50 0.40 -0.72% 55.50 29 55.60 6 10.09
2018-06-28 3010 394001 302 20782955 52.50 53.20 52.30 52.70 0.00 -5.05% 52.70 9 52.80 9 9.58
2018-06-29 3010 320468 199 17079742 52.80 53.60 52.80 53.20 0.50 0.95% 53.20 38 53.50 4 9.67
2018-07-02 3010 254116 157 13613064 53.30 54.40 53.20 53.60 0.40 0.75% 53.40 2 53.60 12 9.75
2018-07-03 3010 208517 134 11089047 53.40 53.50 52.90 53.00 0.60 -1.12% 53.00 7 53.30 15 9.64
2018-07-04 3010 89823 80 4763829 53.00 53.20 52.90 53.10 0.10 0.19% 52.90 10 53.10 5 9.65
2018-07-05 3010 221519 142 11664102 53.10 53.10 52.30 52.80 0.30 -0.56% 52.40 6 52.80 11 9.60
2018-07-06 3010 166143 142 8698249 52.50 52.70 52.00 52.60 0.20 -0.38% 52.50 3 52.60 3 9.56
2018-07-09 3010 98204 80 5203751 52.60 53.30 52.50 53.10 0.50 0.95% 53.00 5 53.30 9 9.65
2018-07-10 3010 113094 95 6026891 53.10 53.40 52.90 53.30 0.20 0.38% 53.30 5 53.40 28 9.69
2018-07-11 3010 92150 64 4903165 53.00 53.40 52.90 53.40 0.10 0.19% 53.20 16 53.40 23 9.71
2018-07-12 3010 121100 80 6457229 53.40 53.80 53.10 53.30 0.10 -0.19% 53.30 2 53.40 23 9.69
2018-07-13 3010 171384 108 9191442 53.90 53.90 53.40 53.50 0.20 0.38% 53.50 35 53.70 38 9.73
2018-07-16 3010 146130 107 7815928 53.90 53.90 53.30 53.40 0.10 -0.19% 53.30 17 53.40 8 9.71
2018-07-17 3010 107001 79 5707353 53.30 53.50 53.20 53.40 0.00 0% 53.30 1 53.40 16 9.71
2018-07-18 3010 278371 144 14859735 53.40 53.60 53.20 53.50 0.10 0.19% 53.40 10 53.50 23 9.73
2018-07-19 3010 110261 96 5874009 53.50 53.50 53.10 53.30 0.20 -0.37% 53.20 6 53.50 21 9.69
2018-07-20 3010 132583 94 7069956 53.40 53.50 53.20 53.40 0.10 0.19% 53.30 7 53.40 15 9.71
2018-07-23 3010 243913 108 13026489 53.90 53.90 53.20 53.30 0.10 -0.19% 53.30 2 53.50 30 9.69
2018-07-24 3010 87355 79 4654985 53.10 53.50 53.10 53.50 0.20 0.38% 53.40 1 53.50 23 9.73
2018-07-25 3010 93002 58 4973206 53.30 53.80 53.30 53.50 0.00 0% 53.50 4 53.60 16 9.73
2018-07-26 3010 161135 116 8631248 53.60 53.90 53.30 53.70 0.20 0.37% 53.50 5 53.70 10 9.76
2018-07-27 3010 148551 113 7968554 53.30 53.90 53.30 53.70 0.00 0% 53.50 7 53.70 5 9.76
2018-07-30 3010 132127 114 7073779 53.50 53.70 53.40 53.50 0.20 -0.37% 53.50 10 53.60 7 9.73
2018-07-31 3010 350104 176 18785373 53.50 53.90 53.50 53.60 0.10 0.19% 53.60 31 53.70 3 9.75
2018-08-01 3010 184177 147 9964910 53.70 54.50 53.70 54.40 0.80 1.49% 54.30 8 54.50 31 9.89
2018-08-02 3010 183140 135 9879640 54.40 54.40 53.80 53.80 0.60 -1.1% 53.80 2 54.00 10 9.78
2018-08-03 3010 167287 128 9057012 54.20 54.40 53.80 54.40 0.60 1.12% 54.20 20 54.40 34 9.89
2018-08-06 3010 87312 62 4748240 54.40 54.50 54.30 54.50 0.10 0.18% 54.40 17 54.50 5 9.91
2018-08-07 3010 169075 109 9243994 54.40 55.00 54.30 54.60 0.10 0.18% 54.50 9 54.60 1 9.93
2018-08-08 3010 244200 129 13433700 54.80 55.20 54.80 55.00 0.40 0.73% 54.90 1 55.00 12 10.00
2018-08-09 3010 163371 89 8952828 55.00 55.00 54.70 54.80 0.20 -0.36% 54.80 2 54.90 2 9.96
2018-08-10 3010 321011 176 17561100 54.80 55.00 54.40 55.00 0.20 0.36% 54.70 9 55.00 39 10.00
2018-08-13 3010 308347 277 16866409 55.00 55.00 54.30 54.70 0.30 -0.55% 54.50 4 54.70 7 8.81
2018-08-14 3010 416204 186 22701655 54.90 55.00 54.10 54.50 0.20 -0.37% 54.50 11 54.60 14 8.78
2018-08-15 3010 185502 104 10085558 54.50 54.60 54.10 54.50 0.00 0% 54.50 5 54.60 11 8.78
2018-08-16 3010 253063 130 13865830 54.50 55.00 54.30 54.80 0.30 0.55% 54.70 4 55.00 60 8.82
2018-08-17 3010 220550 129 12141513 55.00 55.30 54.80 54.90 0.10 0.18% 54.90 11 55.00 4 8.84
2018-08-20 3010 261300 155 14466617 55.20 55.70 54.90 55.40 0.50 0.91% 55.40 2 55.50 23 8.92
2018-08-21 3010 67663 62 3748596 55.20 55.50 55.20 55.30 0.10 -0.18% 55.30 11 55.40 1 8.90
2018-08-22 3010 64100 62 3533700 55.30 55.30 54.90 55.30 0.00 0% 55.10 3 55.30 22 8.90
2018-08-23 3010 64928 55 3582932 55.20 55.40 55.00 55.40 0.10 0.18% 55.10 28 55.40 6 8.92
2018-08-24 3010 27182 30 1497026 55.00 55.20 55.00 55.20 0.20 -0.36% 55.00 5 55.20 4 8.89
2018-08-27 3010 32100 26 1770828 54.90 55.40 54.90 55.30 0.10 0.18% 55.20 3 55.40 5 8.90
2018-08-28 3010 41200 39 2268500 55.10 55.20 55.00 55.20 0.10 -0.18% 55.10 7 55.20 27 8.89
2018-08-29 3010 63144 68 3477420 55.20 55.20 55.00 55.00 0.20 -0.36% 55.00 18 55.20 20 8.86
2018-08-30 3010 123326 81 6806491 55.40 55.40 55.00 55.30 0.30 0.55% 55.20 1 55.30 2 8.90
2018-08-31 3010 190563 122 10513877 55.50 55.50 55.00 55.40 0.10 0.18% 55.10 35 55.40 3 8.92
2018-09-03 3010 307386 216 17185220 55.60 56.10 55.60 55.80 0.40 0.72% 55.80 7 56.00 1 8.99
2018-09-04 3010 77121 77 4329462 56.20 56.30 56.00 56.20 0.40 0.72% 56.10 1 56.20 15 9.05
2018-09-05 3010 79149 82 4447670 56.40 56.40 56.00 56.20 0.00 0% 56.10 9 56.30 23 9.05
2018-09-06 3010 67385 67 3777941 56.20 56.30 55.80 56.00 0.20 -0.36% 55.90 9 56.00 1 9.02
2018-09-07 3010 216518 183 12131103 56.50 56.70 55.50 55.80 0.20 -0.36% 55.70 2 55.80 4 8.99
2018-09-10 3010 245588 119 13652255 56.00 56.00 54.70 54.90 0.90 -1.61% 54.90 8 55.00 22 8.84
2018-09-11 3010 72224 57 3962620 55.00 55.00 54.70 55.00 0.10 0.18% 54.70 24 55.00 1 8.86
2018-09-12 3010 231568 168 12633525 54.70 55.00 54.30 55.00 0.00 0% 54.70 4 55.00 9 8.86
2018-09-13 3010 69075 66 3788015 54.90 55.00 54.60 55.00 0.00 0% 54.80 1 55.00 12 8.86
2018-09-14 3010 682500 142 37597199 55.20 55.70 54.50 55.70 0.70 1.27% 55.30 23 55.70 12 8.97
2018-09-17 3010 58370 55 3231146 55.70 55.80 55.00 55.30 0.40 -0.72% 55.20 11 55.30 4 8.90
2018-09-18 3010 89239 64 4899664 54.90 55.10 54.80 55.00 0.30 -0.54% 54.90 2 55.00 7 8.86
2018-09-19 3010 99262 84 5473935 55.00 55.50 55.00 55.00 0.00 0% 55.00 4 55.20 14 8.86
2018-09-20 3010 232121 182 12634130 54.80 55.00 54.10 54.50 0.50 -0.91% 54.30 1 54.70 4 8.78
2018-09-21 3010 213728 159 11691258 54.50 55.20 54.20 55.20 0.70 1.28% 54.80 20 55.20 66 8.89
2018-09-25 3010 101568 83 5588140 55.20 55.20 54.80 55.00 0.20 -0.36% 54.90 1 55.10 1 8.86
2018-09-26 3010 165135 87 9016425 54.90 55.00 54.40 54.80 0.20 -0.36% 54.60 3 54.80 2 8.82
2018-09-27 3010 127780 93 6967908 54.80 54.80 54.40 54.40 0.40 -0.73% 54.30 37 54.70 4 8.76
2018-09-28 3010 315544 104 17140992 54.40 54.60 54.20 54.30 0.10 -0.18% 54.30 6 54.60 1 8.74
2018-10-01 3010 28125 30 1541647 55.00 55.00 54.50 54.70 0.40 0.74% 54.70 3 54.90 3 8.81
2018-10-02 3010 11078 17 606264 54.70 54.80 54.70 54.70 0.00 0% 54.70 3 54.80 2 8.81
2018-10-03 3010 30200 29 1645080 54.60 54.60 54.40 54.50 0.20 -0.37% 54.30 5 54.50 8 8.78
2018-10-04 3010 102256 91 5530851 54.30 54.40 54.00 54.20 0.30 -0.55% 54.10 4 54.30 1 8.73
2018-10-05 3010 148511 132 7958084 53.70 54.00 53.40 53.70 0.50 -0.92% 53.60 6 53.70 2 8.65
2018-10-08 3010 61003 55 3277362 53.70 54.00 53.50 53.80 0.10 0.19% 53.60 1 53.80 9 8.66
2018-10-09 3010 148060 139 7920933 53.80 53.80 53.00 53.70 0.10 -0.19% 53.60 1 53.70 4 8.65
2018-10-11 3010 402886 271 20716902 53.00 53.00 50.80 51.50 2.20 -4.1% 51.50 1 51.80 31 8.29
2018-10-12 3010 228458 194 11772207 50.60 52.50 50.60 52.20 0.70 1.36% 52.20 1 52.30 1 8.41
2018-10-15 3010 176110 165 9105607 52.20 52.20 51.20 51.70 0.50 -0.96% 51.70 1 51.80 2 8.33
2018-10-16 3010 128164 112 6689175 52.20 52.70 51.80 52.30 0.60 1.16% 52.10 1 52.30 3 8.42
2018-10-17 3010 164257 148 8563764 52.90 53.20 51.60 52.00 0.30 -0.57% 51.60 5 52.00 4 8.37
2018-10-18 3010 89839 88 4655328 51.80 52.10 51.60 52.00 0.00 0% 51.80 1 52.00 1 8.37
2018-10-19 3010 330579 200 16660463 52.30 52.30 49.80 49.80 2.20 -4.23% 49.80 17 49.95 3 8.02
2018-10-22 3010 251790 203 12623354 50.30 50.60 49.80 50.20 0.40 0.8% 50.10 10 50.60 15 8.08
2018-10-23 3010 264531 219 13162039 50.30 50.30 49.50 49.50 0.70 -1.39% 49.50 48 49.65 6 7.97
2018-10-24 3010 239100 143 11757450 49.50 49.90 49.00 49.60 0.10 0.2% 49.50 2 49.65 8 7.99
2018-10-25 3010 185000 149 8978200 48.55 49.00 48.10 48.55 1.05 -2.12% 48.55 1 48.75 22 7.82
2018-10-26 3010 174160 137 8450257 48.70 48.90 48.20 48.55 0.00 0% 48.55 1 48.60 9 7.82
2018-10-29 3010 296250 151 14189471 48.30 48.40 47.70 47.70 0.85 -1.75% 47.70 4 47.90 12 7.68
2018-10-30 3010 255155 166 12149005 48.00 48.10 47.45 47.60 0.10 -0.21% 47.60 1 47.65 10 7.67
2018-10-31 3010 130005 95 6284195 48.25 48.50 48.15 48.40 0.80 1.68% 48.40 1 48.45 1 7.79
2018-11-01 3010 103000 73 5022150 48.50 49.00 48.40 49.00 0.60 1.24% 48.85 4 49.00 2 7.89
2018-11-02 3010 383000 144 19035000 48.65 50.00 48.65 49.65 0.65 1.33% 49.65 2 49.90 2 8.00
2018-11-05 3010 69002 65 3413908 49.90 49.95 49.25 49.50 0.15 -0.3% 49.25 9 49.50 1 7.97
2018-11-06 3010 155000 118 7593600 49.60 49.60 48.70 48.95 0.55 -1.11% 48.85 4 48.95 7 7.88
2018-11-07 3010 135045 101 6704350 49.85 50.00 49.35 49.70 0.75 1.53% 49.65 2 49.70 11 8.00
2018-11-08 3010 245201 184 12522090 49.90 51.80 49.90 51.20 1.50 3.02% 51.20 10 51.40 2 8.24
2018-11-09 3010 111001 86 5684651 51.20 51.50 51.00 51.20 0.00 0% 51.20 6 51.40 2 8.24
2018-11-12 3010 235035 186 12276523 51.00 52.60 51.00 52.10 0.90 1.76% 52.10 17 52.20 4 8.39
2018-11-13 3010 173002 141 8921802 51.30 51.80 51.10 51.60 0.50 -0.96% 51.50 6 51.60 2 8.31
2018-11-14 3010 254001 209 13288952 51.60 52.80 51.60 52.80 1.20 2.33% 52.60 2 52.80 3 8.61
2018-11-16 3010 101286 93 5171812 51.40 51.40 50.80 51.00 0.10 -3.41% 51.00 10 51.10 2 8.32
2018-11-19 3010 37000 37 1888400 51.40 51.40 50.60 51.00 0.00 0% 50.90 4 51.10 2 8.32
2018-11-20 3010 221000 167 11174200 51.00 51.00 50.10 50.60 0.40 -0.78% 50.50 9 50.60 2 8.25
2018-11-21 3010 145262 111 7337709 50.50 50.70 50.20 50.50 0.10 -0.2% 50.50 2 50.70 1 8.24
2018-11-22 3010 58353 57 2956160 51.30 51.30 50.50 50.60 0.10 0.2% 50.50 11 50.80 21 8.25
2018-11-23 3010 53075 46 2674965 51.00 51.00 50.20 50.20 0.40 -0.79% 50.20 28 50.70 1 8.19
2018-11-26 3010 55002 55 2800808 51.40 51.40 50.60 50.80 0.60 1.2% 50.60 2 50.90 18 8.29
2018-11-27 3010 74308 68 3753783 50.30 50.90 50.30 50.60 0.20 -0.39% 50.50 3 50.70 1 8.25
2018-11-28 3010 65194 54 3315891 50.90 51.10 50.50 51.00 0.40 0.79% 50.90 5 51.00 4 8.32
2018-11-29 3010 115000 77 5885600 51.20 51.50 51.00 51.00 0.00 0% 51.00 6 51.20 7 8.32
2018-11-30 3010 217000 132 10996600 51.00 51.10 50.40 50.40 0.60 -1.18% 50.40 14 50.80 1 8.22
2018-12-03 3010 114300 112 5870100 51.00 51.60 51.00 51.60 1.20 2.38% 51.30 2 51.60 13 8.42
2018-12-04 3010 96100 77 4941829 51.60 51.60 51.00 51.50 0.10 -0.19% 51.30 3 51.50 16 8.40
2018-12-05 3010 29000 27 1478200 50.60 51.10 50.60 51.10 0.40 -0.78% 51.00 2 51.10 2 8.34
2018-12-06 3010 125100 106 6319580 50.70 50.80 50.30 50.50 0.60 -1.17% 50.40 20 50.50 3 8.24
2018-12-07 3010 116120 83 5885053 51.20 51.20 50.20 50.70 0.20 0.4% 50.70 1 50.80 15 8.27
2018-12-10 3010 242186 120 12113566 50.70 50.70 49.65 50.40 0.30 -0.59% 50.00 3 50.40 25 8.22
2018-12-11 3010 81101 72 4063051 50.00 50.20 50.00 50.10 0.30 -0.6% 50.10 13 50.30 7 8.17
2018-12-12 3010 136224 119 6837215 50.30 50.40 49.85 50.30 0.20 0.4% 50.30 3 50.40 9 8.21
2018-12-13 3010 132100 110 6628640 50.20 50.50 50.00 50.20 0.10 -0.2% 50.20 5 50.30 1 8.19
2018-12-14 3010 141000 104 7023750 50.10 50.10 49.55 50.00 0.20 -0.4% 49.85 1 50.10 22 8.16
2018-12-17 3010 76000 54 3789300 50.00 50.20 49.65 49.70 0.30 -0.6% 49.70 2 49.75 1 8.11
2018-12-18 3010 139001 112 6908203 49.70 49.90 49.50 49.50 0.20 -0.4% 49.50 2 49.70 2 8.08
2018-12-19 3010 43001 32 2144850 50.10 50.10 49.80 50.00 0.50 1.01% 49.90 4 50.00 3 8.16
2018-12-20 3010 93000 77 4624250 50.10 50.10 49.30 49.40 0.60 -1.2% 49.40 2 49.55 1 8.06
2018-12-21 3010 108000 55 5352550 49.40 49.90 49.20 49.50 0.10 0.2% 49.50 24 50.00 32 8.08
2018-12-22 3010 9000 9 449650 50.00 50.00 49.95 49.95 0.45 0.91% 49.70 2 49.95 1 8.15
2018-12-24 3010 85000 45 4235000 49.95 50.10 49.70 49.80 0.15 -0.3% 49.75 2 49.95 2 8.12
2018-12-25 3010 140030 86 6891600 49.65 49.70 48.95 49.45 0.35 -0.7% 49.30 2 49.50 17 8.07
2018-12-26 3010 57250 44 2839100 49.45 49.70 49.20 49.60 0.15 0.3% 49.55 2 49.70 2 8.09
2018-12-27 3010 71249 46 3556786 50.00 50.20 49.75 49.95 0.35 0.71% 49.90 6 49.95 5 8.15
2018-12-28 3010 40071 47 1988581 49.30 49.90 49.30 49.60 0.35 -0.7% 49.55 2 49.70 2 8.09