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　49.55
0
0%		49.65
0.1
0.2%		49.40
-0.25
-0.5%		 　49.75
0.35
0.71%		49.40
-0.35
-0.7%		49.50
0.1
0.2%		49.50
0
0%		49.70
0.2
0.4%		 　49.70
0
0%		49.40
-0.3
-0.6%		49.70
0.3
0.61%		51.00
1.3
2.62%		51.00
0
0%		 　50.70
-0.3
-0.59%		50.50
-0.2
-0.39%		50.50
0
0%		50.50
0
0%		51.10
0.6
1.19%		 　50.50
-0.6
-1.17%		50.20
-0.3
-0.59%		50.30
0.1
0.2%		 50.1
2 月　　　　　　　　　　50.30
0
0%		50.60
0.3
0.6%		50.80
0.2
0.4%		51.10
0.3
0.59%		 　　52.20
1.1
2.15%		52.30
0.1
0.19%		52.40
0.1
0.19%		52.20
-0.2
-0.38%		52.10
-0.1
-0.19%		 　52.20
0.1
0.19%		52.10
-0.1
-0.19%		52.10
0
0%		 51.98
3 月　　　52.70
0.6
1.15%		52.60
-0.1
-0.19%		52.40
-0.2
-0.38%		52.30
-0.1
-0.19%		51.80
-0.5
-0.96%		 　52.20
0.4
0.77%		52.90
0.7
1.34%		52.60
-0.3
-0.57%		52.80
0.2
0.38%		52.50
-0.3
-0.57%		 　53.60
1.1
2.1%		52.80
-0.8
-1.49%		53.20
0.4
0.76%		53.30
0.1
0.19%		53.40
0.1
0.19%		 　53.00
-0.4
-0.75%		53.00
0
0%		53.10
0.1
0.19%		53.20
0.1
0.19%		53.20
0
0%		 52.87
4 月53.20
0
0%		53.40
0.2
0.38%		53.30
-0.1
-0.19%		 　　　53.50
0.2
0.38%		53.80
0.3
0.56%		54.10
0.3
0.56%		54.20
0.1
0.18%		54.70
0.5
0.92%		 　54.80
0.1
0.18%		 54.90
0.1
0.18%		54.90
0
0%		54.90
0
0%		 　54.90
0
0%		55.00
0.1
0.18%		54.90
-0.1
-0.18%		54.90
0
0%		54.70
-0.2
-0.36%		 　54.00
-0.7
-1.28%		54.10
0.1
0.19%		 54.34
5 月　54.10
0
0%		54.40
0.3
0.55%		 　53.90
-0.5
-0.92%		53.90
0
0%		54.30
0.4
0.74%		53.80
-0.5
-0.92%		53.30
-0.5
-0.93%		 　52.90
-0.4
-0.75%		52.90
0
0%		53.20
0.3
0.57%		52.90
-0.3
-0.56%		52.40
-0.5
-0.95%		 　53.30
0.9
1.72%		 53.70
0.4
0.75%		53.70
0
0%		53.80
0.1
0.19%		 　54.10
0.3
0.56%		53.70
-0.4
-0.74%		53.00
-0.7
-1.3%		53.20
0.2
0.38%		53.40
0.2
0.38%		53.53
6 月 　53.40
0
0%		53.30
-0.1
-0.19%		53.30
0
0%		53.30
0
0%		 　　53.70
0.4
0.75%		53.70
0
0%		53.90
0.2
0.37%		53.90
0
0%		53.70
-0.2
-0.37%		 　54.00
0.3
0.56%		54.10
0.1
0.19%		54.50
0.4
0.74%		54.60
0.1
0.18%		54.30
-0.3
-0.55%		 　54.60
0.3
0.55%		54.50
-0.1
-0.18%		54.30
-0.2
-0.37%		54.60
0.3
0.55%		54.10
-0.5
-0.92%		 54.11
7 月55.10
1
1.85%		51.90
-3.2
-5.81%		52.20
0.3
0.58%		52.40
0.2
0.38%		52.10
-0.3
-0.57%		 　51.80
-0.3
-0.58%		52.20
0.4
0.77%		52.20
0
0%		52.50
0.3
0.57%		53.00
0.5
0.95%		 　53.20
0.2
0.38%		53.00
-0.2
-0.38%		52.60
-0.4
-0.75%		53.10
0.5
0.95%		54.20
1.1
2.07%		 　53.60
-0.6
-1.11%		53.50
-0.1
-0.19%		53.90
0.4
0.75%		53.90
0
0%		53.70
-0.2
-0.37%		 　54.00
0.3
0.56%		53.60
-0.4
-0.74%		54.50
0.9
1.68%		53.14
8 月54.90
0.4
0.73%		53.70
-1.2
-2.19%		 　53.20
-0.5
-0.93%		52.60
-0.6
-1.13%		52.40
-0.2
-0.38%		52.80
0.4
0.76%		 　　53.40
0.6
1.14%		54.00
0.6
1.12%		54.10
0.1
0.19%		53.80
-0.3
-0.55%		53.70
-0.1
-0.19%		 　53.90
0.2
0.37%		53.80
-0.1
-0.19%		54.00
0.2
0.37%		53.90
-0.1
-0.19%		53.80
-0.1
-0.19%		 　53.20
-0.6
-1.12%		52.80
-0.4
-0.75%		53.00
0.2
0.38%		53.30
0.3
0.57%		53.40
0.1
0.19%		 53.49
9 月　53.40
0
0%		53.20
-0.2
-0.37%		53.40
0.2
0.38%		53.80
0.4
0.75%		53.80
0
0%		 　53.60
-0.2
-0.37%		53.50
-0.1
-0.19%		53.30
-0.2
-0.37%		53.80
0.5
0.94%		 　　54.00
0.2
0.37%		53.80
-0.2
-0.37%		53.90
0.1
0.19%		54.00
0.1
0.19%		53.90
-0.1
-0.19%		 　53.90
0
0%		53.70
-0.2
-0.37%		53.30
-0.4
-0.74%		53.10
-0.2
-0.38%		52.90
-0.2
-0.38%		 53.48
10 月52.70
-0.2
-0.38%		52.70
0
0%		52.60
-0.1
-0.19%		52.60
0
0%		 　52.60
0
0%		52.50
-0.1
-0.19%		52.60
0.1
0.19%		 　　　53.10
0.5
0.95%		53.40
0.3
0.56%		53.80
0.4
0.75%		53.70
-0.1
-0.19%		53.50
-0.2
-0.37%		 　53.70
0.2
0.37%		54.10
0.4
0.74%		53.70
-0.4
-0.74%		53.70
0
0%		53.90
0.2
0.37%		 　54.10
0.2
0.37%		54.20
0.1
0.18%		54.00
-0.2
-0.37%		54.00
0
0%		53.39
11 月53.80
-0.2
-0.37%		 　54.40
0.6
1.12%		54.50
0.1
0.18%		54.50
0
0%		54.20
-0.3
-0.55%		54.20
0
0%		 　53.80
-0.4
-0.74%		54.00
0.2
0.37%		54.00
0
0%		55.40
1.4
2.59%		55.90
0.5
0.9%		 　56.60
0.7
1.25%		56.80
0.2
0.35%		56.60
-0.2
-0.35%		56.40
-0.2
-0.35%		57.40
1
1.77%		 　57.70
0.3
0.52%		57.80
0.1
0.17%		57.50
-0.3
-0.52%		57.50
0
0%		56.60
-0.9
-1.57%		 55.71
12 月　56.10
-0.5
-0.88%		56.20
0.1
0.18%		56.20
0
0%		56.20
0
0%		56.50
0.3
0.53%		 　56.70
0.2
0.35%		56.60
-0.1
-0.18%		57.20
0.6
1.06%		57.90
0.7
1.22%		57.70
-0.2
-0.35%		 　58.00
0.3
0.52%		58.00
0
0%		57.60
-0.4
-0.69%		57.40
-0.2
-0.35%		57.10
-0.3
-0.52%		 　57.10
0
0%		57.20
0.1
0.18%		57.50
0.3
0.52%		57.30
-0.2
-0.35%		57.30
0
0%		 　56.80
-0.5
-0.87%		56.50
-0.3
-0.53%		57.07

說明:最高漲幅:2.62%最低跌幅:-5.81% 最高價:58.00最低價:49.40平均價:53.65,灰色底表示週末,漲141天(53)元,跌108天(-37.9)元,平盤54天
3%=2,2%=13,1%=67,0%=113,-0%=1,-1%=2,-2%=49,-3%=56,

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
2019-01-02 3010 34011 39 1691133 49.80 49.90 49.55 49.55 0.05 0% 49.50 7 49.60 5 8.08
2019-01-03 3010 22006 26 1092112 49.95 49.95 49.50 49.65 0.10 0.2% 49.65 2 49.75 2 8.10
2019-01-04 3010 44100 55 2174247 49.40 49.60 49.00 49.40 0.25 -0.5% 49.35 2 49.40 1 8.06
2019-01-07 3010 59015 59 2941695 50.00 50.00 49.55 49.75 0.35 0.71% 49.75 3 49.80 1 8.12
2019-01-08 3010 57433 57 2838963 49.75 49.75 49.30 49.40 0.35 -0.7% 49.40 1 49.55 2 8.06
2019-01-09 3010 142212 115 7041551 49.80 49.80 49.45 49.50 0.10 0.2% 49.50 1 49.75 5 8.08
2019-01-10 3010 146292 86 7250568 49.80 49.80 49.50 49.50 0.00 0% 49.50 5 49.70 4 8.08
2019-01-11 3010 108821 89 5392650 49.80 49.80 49.40 49.70 0.20 0.4% 49.65 1 49.75 3 8.11
2019-01-14 3010 74080 76 3683073 49.80 49.90 49.55 49.70 0.00 0% 49.70 1 49.85 19 8.11
2019-01-15 3010 131500 114 6529748 49.80 49.85 49.40 49.40 0.30 -0.6% 49.40 1 49.65 1 8.06
2019-01-16 3010 81217 80 4036507 49.60 49.80 49.45 49.70 0.30 0.61% 49.70 3 49.75 2 8.11
2019-01-17 3010 223534 192 11319384 49.95 51.00 49.95 51.00 1.30 2.62% 50.90 5 51.00 5 8.32
2019-01-18 3010 76075 71 3877032 51.20 51.30 50.80 51.00 0.00 0% 50.90 3 51.00 2 8.32
2019-01-21 3010 77670 64 3953335 51.10 51.10 50.60 50.70 0.30 -0.59% 50.70 1 50.80 3 8.27
2019-01-22 3010 102413 92 5185855 50.70 50.80 50.50 50.50 0.20 -0.39% 50.50 7 50.80 7 8.24
2019-01-23 3010 93134 98 4700960 50.50 50.60 50.40 50.50 0.00 0% 50.50 10 50.60 2 8.24
2019-01-24 3010 141539 135 7137118 50.50 51.00 50.30 50.50 0.00 0% 50.50 8 50.60 2 8.24
2019-01-25 3010 100001 80 5082055 50.40 51.10 50.40 51.10 0.60 1.19% 50.90 2 51.10 12 8.34
2019-01-28 3010 145006 125 7362018 51.20 51.30 49.90 50.50 0.60 -1.17% 50.20 11 50.50 4 8.24
2019-01-29 3010 119621 103 6007772 50.50 50.50 50.10 50.20 0.30 -0.59% 50.10 12 50.20 1 8.19
2019-01-30 3010 57001 52 2868954 50.50 50.50 50.20 50.30 0.10 0.2% 50.30 2 50.50 14 8.21
2019-02-11 3010 208101 139 10446924 50.90 50.90 49.80 50.30 0.00 0% 50.20 12 50.50 9 8.21
2019-02-12 3010 162461 130 8246961 50.40 51.00 50.30 50.60 0.30 0.6% 50.60 4 50.90 1 8.25
2019-02-13 3010 227370 146 11513893 50.60 51.00 50.40 50.80 0.20 0.4% 50.80 4 50.90 1 8.29
2019-02-14 3010 140103 99 7162582 50.90 51.30 50.80 51.10 0.30 0.59% 51.10 2 51.20 3 8.34
2019-02-18 3010 240901 156 12473540 51.30 52.30 51.30 52.20 1.00 2.15% 52.10 1 52.20 9 8.52
2019-02-19 3010 109001 72 5675952 52.30 52.30 51.90 52.30 0.10 0.19% 52.30 19 52.40 10 8.53
2019-02-20 3010 181874 149 9522805 52.10 52.60 52.10 52.40 0.10 0.19% 52.40 4 52.50 2 8.55
2019-02-21 3010 149804 114 7840166 52.50 52.50 52.10 52.20 0.20 -0.38% 52.20 22 52.50 11 8.52
2019-02-22 3010 136703 82 7128323 52.20 52.20 52.00 52.10 0.10 -0.19% 52.10 1 52.20 1 8.50
2019-02-25 3010 132009 69 6893897 52.50 52.50 52.10 52.20 0.10 0.19% 52.20 45 52.40 2 8.52
2019-02-26 3010 78174 70 4074161 52.20 52.40 52.00 52.10 0.10 -0.19% 52.10 10 52.20 1 8.50
2019-02-27 3010 115252 69 6009280 52.10 52.30 52.10 52.10 0.00 0% 52.10 3 52.20 1 8.50
2019-03-04 3010 135263 111 7101625 52.30 52.70 52.30 52.70 0.60 1.15% 52.60 3 52.70 2 8.60
2019-03-05 3010 87039 77 4566645 52.70 52.70 52.30 52.60 0.10 -0.19% 52.50 2 52.60 1 8.58
2019-03-06 3010 76009 69 3986286 52.80 52.80 52.40 52.40 0.20 -0.38% 52.40 10 52.60 3 8.55
2019-03-07 3010 89075 71 4667220 52.50 52.50 52.30 52.30 0.10 -0.19% 52.30 7 52.50 5 8.53
2019-03-08 3010 185398 142 9603507 52.40 52.40 51.50 51.80 0.50 -0.96% 51.70 1 51.80 2 8.45
2019-03-11 3010 90158 113 4686469 51.80 52.30 51.60 52.20 0.40 0.77% 52.00 5 52.20 1 8.52
2019-03-12 3010 138125 134 7283570 52.20 53.00 52.20 52.90 0.70 1.34% 52.90 1 53.00 3 8.63
2019-03-13 3010 91706 96 4839822 52.90 52.90 52.60 52.60 0.30 -0.57% 52.60 30 52.90 3 8.58
2019-03-14 3010 167025 139 8850100 52.90 53.30 52.60 52.80 0.20 0.38% 52.80 4 53.00 1 8.61
2019-03-15 3010 161786 132 8549061 52.80 53.20 52.50 52.50 0.30 -0.57% 52.50 6 52.90 2 8.56
2019-03-18 3010 146840 120 7825016 52.50 54.00 52.50 53.60 1.10 2.1% 53.60 4 53.70 16 8.74
2019-03-19 3010 154032 131 8199607 53.60 53.70 52.80 52.80 0.80 -1.49% 52.70 3 53.30 5 8.61
2019-03-20 3010 95228 98 5061126 52.70 53.50 52.70 53.20 0.40 0.76% 53.10 5 53.40 8 8.68
2019-03-21 3010 150778 145 8067286 53.00 53.80 53.00 53.30 0.10 0.19% 53.30 5 53.50 2 8.69
2019-03-22 3010 161142 156 8595266 53.50 53.70 53.00 53.40 0.10 0.19% 53.10 3 53.40 1 8.71
2019-03-25 3010 136495 123 7216624 53.00 53.10 52.60 53.00 0.40 -0.75% 52.90 46 53.00 14 8.65
2019-03-26 3010 90977 86 4838481 53.40 53.50 53.00 53.00 0.00 0% 52.90 9 53.30 4 8.65
2019-03-27 3010 1829085 136 93090295 53.00 53.40 52.90 53.10 0.10 0.19% 53.10 17 53.20 18 8.66
2019-03-28 3010 260302 147 13859633 53.10 53.50 53.00 53.20 0.10 0.19% 53.20 12 53.50 3 8.68
2019-03-29 3010 236747 163 12613206 53.20 53.40 53.10 53.20 0.00 0% 53.20 23 53.30 6 8.68
2019-04-01 3010 237539 164 12688728 53.30 53.70 53.20 53.20 0.00 0% 53.20 18 53.40 3 9.14
2019-04-02 3010 134537 95 7181768 53.50 53.60 53.20 53.40 0.20 0.38% 53.40 4 53.50 9 9.18
2019-04-03 3010 188602 156 10079706 53.40 53.70 53.20 53.30 0.10 -0.19% 53.30 203 53.50 2 9.16
2019-04-08 3010 111133 89 5943211 53.30 53.60 53.30 53.50 0.20 0.38% 53.50 2 53.60 4 9.19
2019-04-09 3010 173179 122 9316574 53.50 54.20 53.40 53.80 0.30 0.56% 53.70 2 53.90 1 9.24
2019-04-10 3010 133157 104 7164741 53.90 54.10 53.50 54.10 0.30 0.56% 53.70 12 54.10 3 9.30
2019-04-11 3010 261071 195 14156934 54.10 54.40 54.00 54.20 0.10 0.18% 54.20 4 54.30 3 9.31
2019-04-12 3010 365358 276 20022060 54.20 55.20 54.20 54.70 0.50 0.92% 54.70 16 54.90 7 9.40
2019-04-15 3010 285936 218 15697306 55.30 55.30 54.70 54.80 0.10 0.18% 54.70 4 54.80 3 9.42
2019-04-17 3010 121029 109 6640386 54.90 55.20 54.70 54.90 0.00 0.18% 54.80 1 54.90 1 9.43
2019-04-18 3010 260400 172 14297757 54.90 55.00 54.80 54.90 0.00 0% 54.90 8 55.00 21 9.43
2019-04-19 3010 90775 75 4980346 54.70 55.00 54.70 54.90 0.00 0% 54.90 10 55.00 5 9.43
2019-04-22 3010 91786 65 5042148 55.00 55.00 54.90 54.90 0.00 0% 54.90 9 55.00 6 9.43
2019-04-23 3010 89069 57 4896628 54.80 55.00 54.80 55.00 0.10 0.18% 54.90 29 55.00 2 9.45
2019-04-24 3010 46501 37 2554254 55.00 55.00 54.90 54.90 0.10 -0.18% 54.90 7 55.00 18 9.43
2019-04-25 3010 149444 113 8176673 54.90 54.90 54.50 54.90 0.00 0% 54.70 3 54.90 2 9.43
2019-04-26 3010 69146 56 3773500 55.00 55.00 54.30 54.70 0.20 -0.36% 54.50 1 54.70 2 9.40
2019-04-29 3010 177594 102 9614533 54.70 54.70 53.90 54.00 0.70 -1.28% 54.00 9 54.30 7 9.28
2019-04-30 3010 53243 46 2874667 53.80 54.30 53.80 54.10 0.10 0.19% 54.00 9 54.10 1 9.30
2019-05-02 3010 106047 64 5754261 54.30 54.40 54.10 54.10 0.00 0% 54.10 26 54.40 4 9.30
2019-05-03 3010 61307 63 3324936 54.10 54.40 54.00 54.40 0.30 0.55% 54.40 1 54.50 5 9.35
2019-05-06 3010 131411 109 7072213 54.10 54.10 53.70 53.90 0.50 -0.92% 53.80 5 53.90 3 9.26
2019-05-07 3010 91186 48 4931799 53.70 54.60 53.70 53.90 0.00 0% 53.90 8 54.00 4 9.26
2019-05-08 3010 89005 76 4803970 53.50 54.40 53.50 54.30 0.40 0.74% 54.10 6 54.40 5 9.33
2019-05-09 3010 166577 126 8943668 53.90 54.30 53.30 53.80 0.50 -0.92% 53.60 1 53.90 2 9.24
2019-05-10 3010 116431 92 6230087 53.60 54.00 53.10 53.30 0.50 -0.93% 53.30 6 53.50 1 9.16
2019-05-13 3010 264492 146 14002570 52.70 53.30 52.70 52.90 0.40 -0.75% 52.90 25 53.00 2 9.09
2019-05-14 3010 105279 103 5560487 52.70 53.10 52.30 52.90 0.00 0% 52.80 7 52.90 1 9.09
2019-05-15 3010 112964 89 6041083 53.30 53.70 53.20 53.20 0.30 0.57% 53.10 8 53.20 7 8.17
2019-05-16 3010 127068 71 6728896 53.60 53.60 52.70 52.90 0.30 -0.56% 52.70 20 53.00 1 8.13
2019-05-17 3010 311682 163 16400433 53.00 53.00 52.40 52.40 0.50 -0.95% 52.40 18 52.60 2 8.05
2019-05-20 3010 96470 81 5107210 52.40 53.30 52.40 53.30 0.90 1.72% 53.00 10 53.30 2 8.19
2019-05-22 3010 98001 74 5262554 53.50 53.90 53.40 53.70 0.20 0.75% 53.70 10 53.80 4 8.25
2019-05-23 3010 175700 120 9425078 53.70 53.90 53.30 53.70 0.00 0% 53.70 25 53.80 12 8.25
2019-05-24 3010 122345 101 6586656 53.50 54.00 53.50 53.80 0.10 0.19% 53.80 10 53.90 1 8.26
2019-05-27 3010 140000 99 7549100 54.00 54.30 53.70 54.10 0.30 0.56% 54.10 2 54.20 1 8.31
2019-05-28 3010 111181 66 5986527 54.30 54.30 53.70 53.70 0.40 -0.74% 53.70 8 53.90 1 8.25
2019-05-29 3010 204480 159 10842233 53.70 53.70 52.70 53.00 0.70 -1.3% 53.00 5 53.10 1 8.14
2019-05-30 3010 80576 59 4286084 53.00 53.50 52.80 53.20 0.20 0.38% 53.10 6 53.40 6 8.17
2019-05-31 3010 245560 183 13143870 53.40 53.80 53.20 53.40 0.20 0.38% 53.40 1 53.60 1 8.20
2019-06-03 3010 98761 74 5251236 53.10 53.60 52.60 53.40 0.00 0% 53.40 1 53.60 6 8.20
2019-06-04 3010 38389 31 2043233 53.40 53.50 53.10 53.30 0.10 -0.19% 53.10 12 53.30 1 8.19
2019-06-05 3010 35181 32 1879282 53.40 53.50 53.30 53.30 0.00 0% 53.30 8 53.40 3 8.19
2019-06-06 3010 76000 57 4056500 53.20 53.60 53.20 53.30 0.00 0% 53.30 6 53.40 1 8.19
2019-06-10 3010 37435 36 2010657 53.40 53.80 53.40 53.70 0.40 0.75% 53.70 7 53.80 26 8.25
2019-06-11 3010 111561 66 5998323 53.70 53.90 53.60 53.70 0.00 0% 53.70 12 53.80 1 8.25
2019-06-12 3010 109018 68 5863868 53.70 53.90 53.60 53.90 0.20 0.37% 53.70 1 53.90 3 8.28
2019-06-13 3010 35000 26 1881900 54.00 54.00 53.60 53.90 0.00 0% 53.80 4 53.90 7 8.28
2019-06-14 3010 57186 46 3074344 53.90 53.90 53.70 53.70 0.20 -0.37% 53.70 5 53.80 2 8.25
2019-06-17 3010 142101 101 7699995 53.70 54.40 53.70 54.00 0.30 0.56% 54.00 16 54.20 2 8.29
2019-06-18 3010 64054 51 3464047 54.20 54.20 54.00 54.10 0.10 0.19% 54.10 2 54.20 3 8.31
2019-06-19 3010 167100 127 9120620 54.50 54.80 54.30 54.50 0.40 0.74% 54.50 9 54.70 2 8.37
2019-06-20 3010 97526 79 5312112 54.50 54.70 54.30 54.60 0.10 0.18% 54.50 5 54.60 4 8.39
2019-06-21 3010 141151 92 7694097 54.30 54.80 54.30 54.30 0.30 -0.55% 54.30 9 54.40 16 8.34
2019-06-24 3010 179336 102 9781773 54.50 54.60 54.40 54.60 0.30 0.55% 54.60 3 54.70 29 8.39
2019-06-25 3010 108184 65 5894683 54.70 54.70 54.30 54.50 0.10 -0.18% 54.40 7 54.50 10 8.37
2019-06-26 3010 174030 90 9437841 54.40 54.40 54.10 54.30 0.20 -0.37% 54.20 5 54.30 6 8.34
2019-06-27 3010 316350 171 17230675 54.30 54.80 54.30 54.60 0.30 0.55% 54.50 1 54.60 3 8.39
2019-06-28 3010 635820 285 34348415 54.40 54.50 53.60 54.10 0.50 -0.92% 54.00 24 54.10 16 8.31
2019-07-01 3010 1094064 589 59966162 54.60 55.10 54.30 55.10 1.00 1.85% 55.10 2 55.20 13 8.46
2019-07-02 3010 1035782 534 53624164 51.90 52.00 51.40 51.90 0.00 -5.81% 51.90 14 52.00 12 7.97
2019-07-03 3010 289723 191 15048440 51.90 52.40 51.60 52.20 0.30 0.58% 52.10 1 52.20 8 8.02
2019-07-04 3010 283573 138 14822982 52.40 52.50 52.00 52.40 0.20 0.38% 52.30 1 52.50 5 8.05
2019-07-05 3010 182132 75 9498002 52.20 52.40 52.00 52.10 0.30 -0.57% 52.10 4 52.20 6 8.00
2019-07-08 3010 204459 147 10607618 52.10 52.10 51.70 51.80 0.30 -0.58% 51.80 13 51.90 1 7.96
2019-07-09 3010 118539 81 6166535 52.20 52.20 51.70 52.20 0.40 0.77% 52.10 6 52.20 17 8.02
2019-07-10 3010 249685 187 13055256 52.40 52.60 52.00 52.20 0.00 0% 52.20 38 52.40 6 8.02
2019-07-11 3010 96819 77 5068443 52.20 52.50 52.20 52.50 0.30 0.57% 52.30 13 52.60 10 8.06
2019-07-12 3010 237201 171 12542753 52.70 53.20 52.60 53.00 0.50 0.95% 52.90 5 53.00 2 8.14
2019-07-15 3010 102502 67 5438305 53.00 53.20 52.90 53.20 0.20 0.38% 53.10 2 53.20 11 8.17
2019-07-16 3010 182150 111 9693810 53.30 53.40 53.00 53.00 0.20 -0.38% 53.00 25 53.30 2 8.14
2019-07-17 3010 256939 174 13543206 52.80 53.10 52.30 52.60 0.40 -0.75% 52.60 22 53.00 10 8.08
2019-07-18 3010 243345 176 12979513 52.80 53.80 52.80 53.10 0.50 0.95% 53.00 5 53.10 5 8.16
2019-07-19 3010 441856 344 23850524 53.70 54.20 53.40 54.20 1.10 2.07% 54.10 2 54.20 1 8.33
2019-07-22 3010 172459 128 9323099 54.20 54.60 53.60 53.60 0.60 -1.11% 53.60 4 53.90 7 8.23
2019-07-23 3010 95326 78 5116270 54.00 54.00 53.40 53.50 0.10 -0.19% 53.50 9 53.60 2 8.22
2019-07-24 3010 165420 142 8883109 53.40 54.00 53.40 53.90 0.40 0.75% 53.90 7 54.00 13 8.28
2019-07-25 3010 168934 116 9123760 53.80 54.30 53.80 53.90 0.00 0% 53.90 7 54.10 8 8.28
2019-07-26 3010 149091 105 8026195 54.30 54.30 53.50 53.70 0.20 -0.37% 53.70 5 53.80 10 8.25
2019-07-29 3010 112054 77 6037216 54.00 54.20 53.80 54.00 0.30 0.56% 53.90 11 54.00 5 8.29
2019-07-30 3010 62000 47 3327800 54.00 54.00 53.50 53.60 0.40 -0.74% 53.60 9 53.70 4 8.23
2019-07-31 3010 1027001 432 55672953 53.80 55.10 53.20 54.50 0.90 1.68% 54.50 6 54.60 3 8.37
2019-08-01 3010 619021 216 33766346 54.50 55.00 54.10 54.90 0.40 0.73% 54.80 10 54.90 13 8.43
2019-08-02 3010 456120 317 24486780 54.20 54.20 53.40 53.70 1.20 -2.19% 53.70 4 53.80 2 8.25
2019-08-05 3010 195561 177 10429755 53.60 53.70 53.00 53.20 0.50 -0.93% 53.00 10 53.20 3 8.17
2019-08-06 3010 293221 221 15305534 52.30 53.00 51.20 52.60 0.60 -1.13% 52.60 12 52.80 1 8.08
2019-08-07 3010 153475 125 8068620 52.60 52.90 52.40 52.40 0.20 -0.38% 52.40 13 52.50 2 8.05
2019-08-08 3010 29000 25 1531600 52.60 53.00 52.60 52.80 0.40 0.76% 52.80 8 52.90 1 8.11
2019-08-12 3010 68245 61 3622130 52.70 53.50 52.70 53.40 0.60 1.14% 53.30 1 53.50 11 8.20
2019-08-13 3010 302101 271 16301254 53.40 54.50 53.30 54.00 0.60 1.12% 54.00 1 54.20 3 8.29
2019-08-14 3010 108909 72 5904704 54.30 54.40 54.10 54.10 0.10 0.19% 54.10 18 54.30 20 8.85
2019-08-15 3010 158600 127 8491699 53.50 53.80 53.10 53.80 0.30 -0.55% 53.70 3 53.80 6 8.81
2019-08-16 3010 168030 141 9055814 53.80 54.30 53.70 53.70 0.10 -0.19% 53.70 6 54.10 1 8.79
2019-08-19 3010 172058 141 9279004 53.80 54.30 53.70 53.90 0.20 0.37% 53.80 6 54.00 4 8.82
2019-08-20 3010 128305 108 6928338 54.00 54.20 53.80 53.80 0.10 -0.19% 53.80 18 53.90 5 8.81
2019-08-21 3010 140124 128 7546508 53.80 54.10 53.70 54.00 0.20 0.37% 53.90 2 54.00 5 8.84
2019-08-22 3010 167004 139 9004416 54.00 54.30 53.70 53.90 0.10 -0.19% 53.80 21 53.90 1 8.82
2019-08-23 3010 122454 106 6600123 54.00 54.10 53.80 53.80 0.10 -0.19% 53.80 4 54.10 4 8.81
2019-08-26 3010 66003 52 3509559 53.00 53.50 53.00 53.20 0.60 -1.12% 53.20 7 53.40 2 8.71
2019-08-27 3010 105170 91 5576789 53.20 53.50 52.80 52.80 0.40 -0.75% 52.80 17 53.10 1 8.64
2019-08-28 3010 62101 62 3301941 53.00 53.40 53.00 53.00 0.20 0.38% 53.00 7 53.20 2 8.67
2019-08-29 3010 84721 87 4515672 53.00 53.50 53.00 53.30 0.30 0.57% 53.30 1 53.40 1 8.72
2019-08-30 3010 104549 86 5579860 53.70 53.80 53.10 53.40 0.10 0.19% 53.30 2 53.40 13 8.74
2019-09-02 3010 44966 68 2400473 53.30 53.50 53.20 53.40 0.00 0% 53.30 2 53.40 1 8.74
2019-09-03 3010 42075 47 2245550 53.40 53.50 53.20 53.20 0.20 -0.37% 53.20 7 53.30 2 8.71
2019-09-04 3010 79418 73 4240502 53.20 53.60 53.20 53.40 0.20 0.38% 53.40 5 53.50 1 8.74
2019-09-05 3010 67381 54 3624197 53.60 53.90 53.60 53.80 0.40 0.75% 53.70 10 53.80 1 8.81
2019-09-06 3010 77563 72 4176441 53.90 54.00 53.70 53.80 0.00 0% 53.80 5 53.90 18 8.81
2019-09-09 3010 87104 62 4671095 53.40 53.80 53.40 53.60 0.20 -0.37% 53.50 5 53.60 2 8.77
2019-09-10 3010 95193 47 5091899 53.30 53.60 53.30 53.50 0.10 -0.19% 53.40 9 53.60 22 8.76
2019-09-11 3010 171633 137 9155534 53.40 53.50 53.20 53.30 0.20 -0.37% 53.30 1 53.40 2 8.72
2019-09-12 3010 107006 101 5735718 53.50 53.90 53.40 53.80 0.50 0.94% 53.50 15 53.80 5 8.81
2019-09-16 3010 94334 62 5088436 53.80 54.00 53.80 54.00 0.20 0.37% 53.90 2 54.00 13 8.84
2019-09-17 3010 58768 57 3161700 54.00 54.00 53.70 53.80 0.20 -0.37% 53.80 2 53.90 11 8.81
2019-09-18 3010 137530 139 7420607 54.00 54.10 53.70 53.90 0.10 0.19% 53.90 5 54.10 2 8.82
2019-09-19 3010 35593 35 1921322 54.20 54.20 53.80 54.00 0.10 0.19% 53.80 40 53.90 5 8.84
2019-09-20 3010 71324 56 3833431 53.80 54.00 53.50 53.90 0.10 -0.19% 53.80 27 53.90 48 8.82
2019-09-23 3010 24150 26 1300268 53.90 53.90 53.70 53.90 0.00 0% 53.80 3 53.90 1 8.82
2019-09-24 3010 149004 87 8001216 53.70 53.90 53.60 53.70 0.20 -0.37% 53.70 1 53.90 10 8.79
2019-09-25 3010 247199 205 13196746 53.70 53.70 53.20 53.30 0.40 -0.74% 53.30 1 53.50 10 8.72
2019-09-26 3010 165140 124 8779430 53.30 53.60 52.90 53.10 0.20 -0.38% 53.00 15 53.10 7 8.69
2019-09-27 3010 103000 83 5452100 53.10 53.10 52.80 52.90 0.20 -0.38% 52.90 3 53.00 3 8.66
2019-10-01 3010 407030 296 21393993 52.90 53.10 52.30 52.70 0.20 -0.38% 52.50 4 52.70 13 8.63
2019-10-02 3010 71050 63 3736625 52.50 52.80 52.40 52.70 0.00 0% 52.70 1 52.80 3 8.63
2019-10-03 3010 86384 61 4538927 52.70 52.80 52.30 52.60 0.10 -0.19% 52.50 14 52.70 1 8.61
2019-10-04 3010 84214 77 4423161 52.50 52.70 52.40 52.60 0.00 0% 52.50 3 52.70 11 8.61
2019-10-07 3010 128264 99 6749684 52.60 52.90 52.40 52.60 0.00 0% 52.60 9 52.80 2 8.61
2019-10-08 3010 61360 61 3229580 52.80 52.80 52.50 52.50 0.10 -0.19% 52.50 12 52.60 1 8.59
2019-10-09 3010 95257 94 5011842 52.50 52.90 52.40 52.60 0.10 0.19% 52.60 7 52.80 8 8.61
2019-10-14 3010 194100 151 10338850 53.20 53.40 53.10 53.10 0.50 0.95% 53.00 13 53.30 6 8.69
2019-10-15 3010 142001 78 7569553 53.40 53.40 53.20 53.40 0.30 0.56% 53.20 8 53.40 3 8.74
2019-10-16 3010 136323 112 7320475 53.70 53.80 53.60 53.80 0.40 0.75% 53.60 9 53.80 17 8.81
2019-10-17 3010 65176 49 3501091 53.80 53.80 53.60 53.70 0.10 -0.19% 53.70 3 53.90 12 8.79
2019-10-18 3010 93897 89 5037597 53.60 53.90 53.50 53.50 0.20 -0.37% 53.50 1 53.80 1 8.76
2019-10-21 3010 149200 87 8037059 53.50 54.00 53.50 53.70 0.20 0.37% 53.70 4 53.90 1 8.79
2019-10-22 3010 140638 84 7583013 53.70 54.10 53.70 54.10 0.40 0.74% 54.10 3 54.20 28 8.85
2019-10-23 3010 50719 53 2732281 54.10 54.10 53.60 53.70 0.40 -0.74% 53.70 1 53.90 2 8.79
2019-10-24 3010 43094 40 2312351 53.80 53.90 53.60 53.70 0.00 0% 53.50 19 53.70 6 8.79
2019-10-25 3010 54389 46 2925848 53.90 53.90 53.70 53.90 0.20 0.37% 53.70 19 53.90 15 8.82
2019-10-28 3010 130175 100 7031231 54.10 54.20 53.90 54.10 0.20 0.37% 54.00 15 54.10 18 8.85
2019-10-29 3010 95003 59 5132162 54.20 54.20 53.90 54.20 0.10 0.18% 54.00 14 54.20 15 8.87
2019-10-30 3010 211375 95 11399909 54.20 54.20 53.70 54.00 0.20 -0.37% 53.90 17 54.00 1 8.84
2019-10-31 3010 52203 48 2818362 54.00 54.10 53.90 54.00 0.00 0% 53.90 9 54.00 3 8.84
2019-11-01 3010 67211 44 3614549 54.00 54.00 53.70 53.80 0.20 -0.37% 53.80 3 53.90 2 8.81
2019-11-04 3010 178210 133 9671223 54.20 54.40 54.20 54.40 0.60 1.12% 54.30 11 54.40 4 8.90
2019-11-05 3010 190797 126 10387252 54.50 54.50 54.20 54.50 0.10 0.18% 54.50 2 54.60 11 8.92
2019-11-06 3010 231162 106 12590611 54.60 54.70 54.40 54.50 0.00 0% 54.30 13 54.50 66 8.92
2019-11-07 3010 144852 83 7839635 54.60 54.60 54.00 54.20 0.30 -0.55% 54.10 12 54.20 1 8.87
2019-11-08 3010 74404 44 4030495 54.20 54.40 54.00 54.20 0.00 0% 54.20 5 54.40 2 8.87
2019-11-11 3010 126051 67 6790254 54.00 54.20 53.60 53.80 0.40 -0.74% 53.80 2 54.00 5 8.81
2019-11-12 3010 82447 63 4451247 53.80 54.10 53.80 54.00 0.20 0.37% 54.00 7 54.10 7 8.84
2019-11-13 3010 41430 43 2240590 54.20 54.30 53.90 54.00 0.00 0% 54.00 1 54.10 2 8.84
2019-11-14 3010 518988 342 28585937 54.70 55.50 54.70 55.40 1.40 2.59% 55.20 42 55.40 33 8.75
2019-11-15 3010 431446 285 24138776 55.80 56.20 55.60 55.90 0.50 0.9% 55.80 14 55.90 25 8.83
2019-11-18 3010 501882 305 28363515 56.10 56.80 56.00 56.60 0.70 1.25% 56.60 1 56.70 48 8.94
2019-11-19 3010 267696 175 15218861 56.80 57.00 56.80 56.80 0.20 0.35% 56.80 15 56.90 36 8.97
2019-11-20 3010 211683 150 11966655 56.80 56.80 56.30 56.60 0.20 -0.35% 56.50 9 56.60 5 8.94
2019-11-21 3010 165580 100 9313110 56.00 56.40 56.00 56.40 0.20 -0.35% 56.30 9 56.40 1 8.91
2019-11-22 3010 623387 386 35732969 56.50 57.80 56.50 57.40 1.00 1.77% 57.40 9 57.50 1 9.07
2019-11-25 3010 350580 255 20301046 57.80 58.20 57.70 57.70 0.30 0.52% 57.60 7 57.70 1 9.12
2019-11-26 3010 250885 186 14552659 57.90 58.20 57.80 57.80 0.10 0.17% 57.80 4 58.00 1 9.13
2019-11-27 3010 199971 155 11515129 58.00 58.00 57.30 57.50 0.30 -0.52% 57.50 8 57.70 14 9.08
2019-11-28 3010 223550 143 12894100 57.50 58.00 57.40 57.50 0.00 0% 57.50 2 57.60 2 9.08
2019-11-29 3010 335253 246 18965243 57.50 57.50 55.10 56.60 0.90 -1.57% 56.50 6 56.60 3 8.94
2019-12-02 3010 195267 123 10972511 56.70 56.80 56.00 56.10 0.50 -0.88% 56.10 29 56.20 5 8.86
2019-12-03 3010 74200 66 4179380 56.10 56.50 56.00 56.20 0.10 0.18% 56.20 1 56.30 1 8.88
2019-12-04 3010 334002 279 18647814 56.10 56.20 55.60 56.20 0.00 0% 55.80 6 56.20 15 8.88
2019-12-05 3010 168193 155 9442044 56.00 56.30 56.00 56.20 0.00 0% 56.20 1 56.30 3 8.88
2019-12-06 3010 109060 97 6170388 56.30 56.80 56.30 56.50 0.30 0.53% 56.50 7 56.60 4 8.93
2019-12-09 3010 161374 100 9141255 56.80 56.90 56.50 56.70 0.20 0.35% 56.60 6 56.70 30 8.96
2019-12-10 3010 201436 125 11422060 56.70 57.00 56.60 56.60 0.10 -0.18% 56.60 2 56.90 7 8.94
2019-12-11 3010 212504 156 12139626 56.70 57.50 56.70 57.20 0.60 1.06% 57.10 18 57.20 3 9.04
2019-12-12 3010 422809 320 24448935 57.60 58.00 57.60 57.90 0.70 1.22% 57.80 2 57.90 27 9.15
2019-12-13 3010 283404 189 16369032 57.90 58.00 57.40 57.70 0.20 -0.35% 57.70 4 57.80 13 9.12
2019-12-16 3010 696705 490 40381134 57.70 58.40 56.70 58.00 0.30 0.52% 57.90 21 58.00 11 9.16
2019-12-17 3010 204458 163 11862819 58.00 58.10 57.80 58.00 0.00 0% 57.90 3 58.10 12 9.16
2019-12-18 3010 171142 132 9883034 58.00 58.00 57.60 57.60 0.40 -0.69% 57.50 7 57.90 4 9.10
2019-12-19 3010 195072 144 11181823 57.60 57.70 57.00 57.40 0.20 -0.35% 57.40 4 57.50 14 9.07
2019-12-20 3010 122854 89 7037088 57.50 57.50 57.10 57.10 0.30 -0.52% 57.10 4 57.20 4 9.02
2019-12-23 3010 154398 99 8801084 57.10 57.10 56.90 57.10 0.00 0% 57.00 5 57.10 2 9.02
2019-12-24 3010 111101 55 6353407 57.10 57.40 57.10 57.20 0.10 0.18% 57.10 46 57.20 8 9.04
2019-12-25 3010 65605 59 3760209 57.00 57.50 57.00 57.50 0.30 0.52% 57.30 3 57.50 6 9.08
2019-12-26 3010 54735 55 3139985 57.50 57.50 57.30 57.30 0.20 -0.35% 57.30 4 57.40 4 9.05
2019-12-27 3010 189243 127 10840098 57.60 57.60 57.10 57.30 0.00 0% 57.10 19 57.30 17 9.05
2019-12-30 3010 267401 172 15210975 57.30 57.30 56.60 56.80 0.50 -0.87% 56.70 19 56.80 2 8.97
2019-12-31 3010 375045 201 21196755 56.80 56.80 56.20 56.50 0.30 -0.53% 56.40 8 56.50 15 8.93