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　56.70
0
0%		56.40
-0.3
-0.53%		 　55.70
-0.7
-1.24%		55.60
-0.1
-0.18%		56.00
0.4
0.72%		56.30
0.3
0.54%		56.90
0.6
1.07%		 　57.70
0.8
1.41%		58.00
0.3
0.52%		57.60
-0.4
-0.69%		57.80
0.2
0.35%		57.70
-0.1
-0.17%		 　57.80
0.1
0.17%		 　　　　　　　　55.40
-2.4
-4.15%		55.70
0.3
0.54%		56.73
2 月 　55.00
-0.7
-1.26%		55.20
0.2
0.36%		55.10
-0.1
-0.18%		55.30
0.2
0.36%		54.30
-1
-1.81%		 　53.80
-0.5
-0.92%		54.30
0.5
0.93%		54.90
0.6
1.1%		54.90
0
0%		55.50
0.6
1.09%		 　55.50
0
0%		55.40
-0.1
-0.18%		55.40
0
0%		55.80
0.4
0.72%		55.80
0
0%		 　55.00
-0.8
-1.43%		54.70
-0.3
-0.55%		54.50
-0.2
-0.37%		54.80
0.3
0.55%		 54.86
3 月　54.20
-0.6
-1.09%		55.00
0.8
1.48%		55.10
0.1
0.18%		55.50
0.4
0.73%		54.80
-0.7
-1.26%		 　53.10
-1.7
-3.1%		53.60
0.5
0.94%		53.40
-0.2
-0.37%		51.60
-1.8
-3.37%		49.35
-2.25
-4.36%		 　48.15
-1.2
-2.43%		46.70
-1.45
-3.01%		45.85
-0.85
-1.82%		42.40
-3.45
-7.52%		44.70
2.3
5.42%		 　43.00
-1.7
-3.8%		44.60
1.6
3.72%		48.00
3.4
7.62%		47.55
-0.45
-0.94%		47.75
0.2
0.42%		 　47.35
-0.4
-0.84%		47.80
0.45
0.95%		49.27
4 月47.90
0.1
0.21%		 　　　47.90
0
0%		48.35
0.45
0.94%		48.70
0.35
0.72%		49.45
0.75
1.54%		49.95
0.5
1.01%		 　49.90
-0.05
-0.1%		50.40
0.5
1%		51.50
1.1
2.18%		51.20
-0.3
-0.58%		51.40
0.2
0.39%		 　51.90
0.5
0.97%		50.60
-1.3
-2.5%		50.70
0.1
0.2%		51.50
0.8
1.58%		51.50
0
0%		 　51.90
0.4
0.78%		52.90
1
1.93%		53.90
1
1.89%		54.40
0.5
0.93%		 50.81
5 月　　　52.70
-1.7
-3.13%		52.70
0
0%		52.80
0.1
0.19%		 53.80
1
1.89%		 　54.30
0.5
0.93%		54.70
0.4
0.74%		54.60
-0.1
-0.18%		53.80
-0.8
-1.47%		54.40
0.6
1.12%		 　56.00
1.6
2.94%		55.90
-0.1
-0.18%		55.50
-0.4
-0.72%		55.30
-0.2
-0.36%		55.40
0.1
0.18%		 　56.80
1.4
2.53%		56.60
-0.2
-0.35%		56.50
-0.1
-0.18%		56.10
-0.4
-0.71%		55.20
-0.9
-1.6%		 55.06
6 月56.30
1.1
1.99%		56.00
-0.3
-0.53%		56.10
0.1
0.18%		55.60
-0.5
-0.89%		56.20
0.6
1.08%		 　56.70
0.5
0.89%		55.70
-1
-1.76%		55.60
-0.1
-0.18%		55.40
-0.2
-0.36%		54.50
-0.9
-1.62%		 　54.70
0.2
0.37%		55.50
0.8
1.46%		55.80
0.3
0.54%		56.50
0.7
1.25%		55.70
-0.8
-1.42%		 　56.10
0.4
0.72%		56.00
-0.1
-0.18%		56.30
0.3
0.54%		 　　　56.40
0.1
0.18%		56.60
0.2
0.35%		 55.94
7 月56.90
0.3
0.53%		54.60
-2.3
-4.04%		53.90
-0.7
-1.28%		 　54.60
0.7
1.3%		54.10
-0.5
-0.92%		54.20
0.1
0.18%		55.10
0.9
1.66%		 　　54.80
-0.3
-0.54%		54.50
-0.3
-0.55%		55.20
0.7
1.28%		55.10
-0.1
-0.18%		54.90
-0.2
-0.36%		 　55.00
0.1
0.18%		55.00
0
0%		55.40
0.4
0.73%		55.30
-0.1
-0.18%		 　　54.30
-1
-1.81%		54.60
0.3
0.55%		55.00
0.4
0.73%		54.90
-0.1
-0.18%		54.70
-0.2
-0.36%		54.83
8 月 　55.20
0.5
0.91%		56.10
0.9
1.63%		57.60
1.5
2.67%		57.00
-0.6
-1.04%		57.50
0.5
0.88%		 　　58.10
0.6
1.04%		58.60
0.5
0.86%		59.30
0.7
1.19%		60.10
0.8
1.35%		 　62.00
1.9
3.16%		60.80
-1.2
-1.94%		60.50
-0.3
-0.49%		57.20
-3.3
-5.45%		56.80
-0.4
-0.7%		 　56.90
0.1
0.18%		57.10
0.2
0.35%		57.00
-0.1
-0.18%		56.50
-0.5
-0.88%		56.70
0.2
0.35%		 56.60
-0.1
-0.18%		57.81
9 月56.40
-0.2
-0.35%		56.50
0.1
0.18%		56.60
0.1
0.18%		55.70
-0.9
-1.59%		 　55.90
0.2
0.36%		 　56.80
0.9
1.61%		56.10
-0.7
-1.23%		 　57.10
1
1.78%		 57.70
0.6
1.05%		58.10
0.4
0.69%		58.50
0.4
0.69%		 　　57.10
-1.4
-2.39%		 55.70
-1.4
-2.45%		55.20
-0.5
-0.9%		 　　55.70
0.5
0.91%		55.90
0.2
0.36%		 56.55
10 月　　　　　56.30
0.4
0.72%		 57.00
0.7
1.24%		 　　57.10
0.1
0.18%		58.00
0.9
1.58%		58.10
0.1
0.17%		57.50
-0.6
-1.03%		57.70
0.2
0.35%		 　　58.60
0.9
1.56%		59.00
0.4
0.68%		58.90
-0.1
-0.17%		61.30
2.4
4.07%		 　64.50
3.2
5.22%		64.40
-0.1
-0.16%		64.50
0.1
0.16%		65.70
1.2
1.86%		63.70
-2
-3.04%		 60.14
11 月　63.40
-0.3
-0.47%		63.30
-0.1
-0.16%		64.10
0.8
1.26%		64.40
0.3
0.47%		63.80
-0.6
-0.93%		 　64.30
0.5
0.78%		63.60
-0.7
-1.09%		64.60
1
1.57%		64.70
0.1
0.15%		66.70
2
3.09%		 　69.70
3
4.5%		 71.60
1.9
2.73%		75.00
3.4
4.75%		 　　72.80
-2.2
-2.93%		73.70
0.9
1.24%		74.20
0.5
0.68%		75.50
1.3
1.75%		76.00
0.5
0.66%		 　77.30
1.3
1.71%		 69.7
12 月78.00
0.7
0.91%		77.40
-0.6
-0.77%		 76.40
-1
-1.29%		 　77.60
1.2
1.57%		 　　76.40
-1.2
-1.55%		 　　　78.70
2.3
3.01%		 75.80
-2.9
-3.68%		 　76.90
1.1
1.45%		74.60
-2.3
-2.99%		 　75.60
1
1.34%		 　76.00
0.4
0.53%		75.50
-0.5
-0.66%		76.20
0.7
0.93%		　76.6

說明:最高漲幅:7.62%最低跌幅:-7.52% 最高價:78.70最低價:42.40平均價:57.89,灰色底表示週末,漲164天(122.8)元,跌114天(-93.65)元,平盤11天
8%=1,5%=6,4%=2,3%=12,2%=26,1%=80,0%=48,-0%=1,-1%=1,-2%=8,-3%=11,-4%=17,-5%=32,-6%=44,

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
2020-01-02 3010 216518 156 12276468 56.70 57.00 56.50 56.70 0.20 0% 56.70 11 56.80 21 8.96
2020-01-03 3010 215068 168 12175269 56.80 56.90 56.30 56.40 0.30 -0.53% 56.40 3 56.50 1 8.91
2020-01-06 3010 376027 249 21024435 56.20 56.30 55.60 55.70 0.70 -1.24% 55.70 2 55.80 4 8.80
2020-01-07 3010 230255 157 12841680 56.10 56.10 55.60 55.60 0.10 -0.18% 55.60 16 55.70 12 8.78
2020-01-08 3010 189236 161 10601016 55.70 56.40 55.60 56.00 0.40 0.72% 55.80 10 56.00 5 8.85
2020-01-09 3010 117301 99 6627204 56.10 56.70 56.10 56.30 0.30 0.54% 56.30 13 56.40 1 8.89
2020-01-10 3010 317287 269 18066124 56.40 57.00 56.40 56.90 0.60 1.07% 56.90 6 57.00 20 8.99
2020-01-13 3010 230864 191 13298679 57.00 58.00 57.00 57.70 0.80 1.41% 57.60 14 57.70 4 9.12
2020-01-14 3010 461661 257 26783803 58.00 58.20 57.90 58.00 0.30 0.52% 58.00 6 58.10 48 9.16
2020-01-15 3010 210352 163 12116263 58.00 58.00 57.40 57.60 0.40 -0.69% 57.50 3 57.60 2 9.10
2020-01-16 3010 620254 205 35725650 57.60 57.80 57.50 57.80 0.20 0.35% 57.60 22 57.80 17 9.13
2020-01-17 3010 1098100 299 63545670 57.80 58.00 57.60 57.70 0.10 -0.17% 57.70 2 57.80 35 9.12
2020-01-20 3010 677448 247 39155880 57.80 57.90 57.70 57.80 0.10 0.17% 57.70 142 57.80 45 9.13
2020-01-30 3010 925245 504 51379767 55.60 56.30 54.80 55.40 2.40 -4.15% 55.30 7 55.40 8 8.75
2020-01-31 3010 407737 203 22690219 55.40 56.00 55.40 55.70 0.30 0.54% 55.70 15 55.80 11 8.80
2020-02-03 3010 571108 355 31035556 54.00 55.10 53.40 55.00 0.70 -1.26% 55.00 1 55.10 22 8.69
2020-02-04 3010 126652 110 6989679 54.90 55.40 54.90 55.20 0.20 0.36% 55.20 11 55.30 2 8.72
2020-02-05 3010 297280 222 16363532 55.20 55.40 54.20 55.10 0.10 -0.18% 55.00 4 55.20 6 8.70
2020-02-06 3010 223302 179 12352540 55.10 55.50 55.10 55.30 0.20 0.36% 55.20 21 55.30 17 8.74
2020-02-07 3010 290100 227 15822239 55.10 55.10 54.20 54.30 1.00 -1.81% 54.30 2 54.40 13 8.58
2020-02-10 3010 569267 273 30789889 54.30 54.50 53.50 53.80 0.50 -0.92% 53.80 1 54.00 8 8.50
2020-02-11 3010 365107 162 19729024 53.80 54.40 53.80 54.30 0.50 0.93% 54.30 15 54.40 8 8.58
2020-02-12 3010 330902 184 17982936 53.90 55.10 53.90 54.90 0.60 1.1% 54.90 12 55.10 3 8.67
2020-02-13 3010 380000 161 21056600 55.60 55.70 54.90 54.90 0.00 0% 54.90 9 55.00 1 8.67
2020-02-14 3010 455403 197 25375059 55.80 55.90 55.40 55.50 0.60 1.09% 55.50 7 55.60 10 8.77
2020-02-17 3010 123126 101 6820700 55.40 55.50 55.10 55.50 0.00 0% 55.50 4 55.60 7 8.77
2020-02-18 3010 83390 85 4603701 55.50 55.50 55.00 55.40 0.10 -0.18% 55.00 8 55.40 7 8.75
2020-02-19 3010 96000 79 5312700 55.40 55.50 55.10 55.40 0.00 0% 55.20 7 55.50 14 8.75
2020-02-20 3010 210299 180 11712044 55.50 55.90 55.40 55.80 0.40 0.72% 55.80 10 55.90 6 8.82
2020-02-21 3010 119000 95 6638400 55.60 56.00 55.60 55.80 0.00 0% 55.80 36 55.90 6 8.82
2020-02-24 3010 146000 122 8049400 55.20 55.40 55.00 55.00 0.80 -1.43% 55.00 14 55.10 4 8.69
2020-02-25 3010 170318 135 9323122 54.50 55.00 54.50 54.70 0.30 -0.55% 54.70 1 54.80 3 8.64
2020-02-26 3010 159000 107 8666500 54.50 54.70 54.30 54.50 0.20 -0.37% 54.50 24 54.60 5 8.61
2020-02-27 3010 360203 265 19745525 54.60 55.10 54.40 54.80 0.30 0.55% 54.80 2 55.00 3 8.66
2020-03-02 3010 452317 349 24658037 54.30 55.00 54.00 54.20 0.60 -1.09% 54.20 3 54.30 13 8.56
2020-03-03 3010 248000 160 13633500 54.90 55.40 54.70 55.00 0.80 1.48% 55.00 90 55.10 2 8.69
2020-03-04 3010 262824 163 14425697 55.00 55.10 54.50 55.10 0.10 0.18% 54.80 114 55.10 11 8.70
2020-03-05 3010 171376 126 9509556 55.50 55.70 55.20 55.50 0.40 0.73% 55.30 5 55.60 1 8.77
2020-03-06 3010 188000 142 10340100 55.50 55.50 54.80 54.80 0.70 -1.26% 54.80 6 54.90 1 8.66
2020-03-09 3010 889344 657 47805058 54.20 54.40 53.00 53.10 1.70 -3.1% 53.10 6 53.20 1 8.39
2020-03-10 3010 323222 299 17054051 51.80 53.70 51.80 53.60 0.50 0.94% 53.50 2 53.60 3 8.47
2020-03-11 3010 203575 207 10911237 53.80 54.00 53.10 53.40 0.20 -0.37% 53.20 8 53.40 2 8.44
2020-03-12 3010 741526 499 38459931 52.60 52.60 51.50 51.60 1.80 -3.37% 51.60 14 51.70 1 8.15
2020-03-13 3010 1071000 715 51608450 47.25 49.55 47.25 49.35 2.25 -4.36% 49.35 11 49.40 1 7.80
2020-03-16 3010 464282 388 22510631 49.35 49.45 48.15 48.15 1.20 -2.43% 48.15 477 48.20 1 7.61
2020-03-17 3010 426775 311 19969875 46.00 47.80 46.00 46.70 1.45 -3.01% 46.65 5 46.70 2 7.38
2020-03-18 3010 413551 333 19165976 46.40 47.30 45.80 45.85 0.85 -1.82% 45.85 20 46.00 1 7.24
2020-03-19 3010 621692 437 27085768 45.05 45.30 42.00 42.40 3.45 -7.52% 42.40 24 42.55 4 6.70
2020-03-20 3010 531741 392 23817995 42.80 45.85 42.80 44.70 2.30 5.42% 44.65 21 44.80 1 7.06
2020-03-23 3010 294365 199 12621817 41.60 43.40 41.60 43.00 1.70 -3.8% 43.00 2 43.05 1 6.79
2020-03-24 3010 330224 225 14748828 44.10 45.00 44.10 44.60 1.60 3.72% 44.60 19 44.65 2 7.05
2020-03-25 3010 517795 377 24315145 45.80 48.05 45.80 48.00 3.40 7.62% 48.00 9 48.05 2 7.58
2020-03-26 3010 581310 463 27696216 49.00 49.00 47.00 47.55 0.45 -0.94% 47.55 4 47.65 3 7.51
2020-03-27 3010 485661 335 23307728 48.15 48.30 47.65 47.75 0.20 0.42% 47.75 30 47.85 1 7.54
2020-03-30 3010 272011 218 12707728 46.50 47.50 45.80 47.35 0.40 -0.84% 47.35 13 47.45 3 7.48
2020-03-31 3010 231512 176 11068708 47.60 48.10 47.55 47.80 0.45 0.95% 47.80 6 47.85 6 7.55
2020-04-01 3010 171745 136 8211360 47.00 48.00 47.00 47.90 0.10 0.21% 47.85 9 48.00 6 7.57
2020-04-06 3010 258122 212 12327879 48.10 48.15 47.35 47.90 0.00 0% 47.90 6 48.00 17 7.83
2020-04-07 3010 574235 361 27831713 48.45 48.70 48.35 48.35 0.45 0.94% 48.35 12 48.55 2 7.90
2020-04-08 3010 449007 342 21786386 48.35 48.90 48.20 48.70 0.35 0.72% 48.70 14 48.80 1 7.96
2020-04-09 3010 561533 379 27920250 49.40 50.50 49.30 49.45 0.75 1.54% 49.45 9 49.60 4 8.08
2020-04-10 3010 346685 237 17298301 49.80 50.10 49.70 49.95 0.50 1.01% 49.95 16 50.00 9 8.16
2020-04-13 3010 308721 298 15435361 50.00 50.30 49.60 49.90 0.05 -0.1% 49.90 19 49.95 7 8.15
2020-04-14 3010 569244 418 28627240 50.30 50.60 49.95 50.40 0.50 1% 50.40 3 50.50 6 8.24
2020-04-15 3010 642494 416 32824738 50.90 51.50 50.50 51.50 1.10 2.18% 51.30 3 51.50 24 8.42
2020-04-16 3010 284222 217 14540187 51.00 51.50 50.70 51.20 0.30 -0.58% 51.20 18 51.30 1 8.37
2020-04-17 3010 447282 298 23173008 52.00 52.20 51.40 51.40 0.20 0.39% 51.40 26 51.70 8 8.40
2020-04-20 3010 213040 143 11024993 51.70 52.00 51.10 51.90 0.50 0.97% 51.90 7 52.00 4 8.48
2020-04-21 3010 463300 322 23568287 51.80 51.80 50.30 50.60 1.30 -2.5% 50.60 11 50.70 4 8.27
2020-04-22 3010 210634 144 10628637 50.00 50.80 49.90 50.70 0.10 0.2% 50.70 1 50.80 2 8.28
2020-04-23 3010 148010 113 7604315 51.00 51.60 51.00 51.50 0.80 1.58% 51.50 22 51.60 2 8.42
2020-04-24 3010 167598 93 8642434 51.40 51.70 51.40 51.50 0.00 0% 51.50 25 51.70 3 8.42
2020-04-27 3010 176039 135 9146644 51.60 52.10 51.60 51.90 0.40 0.78% 51.90 1 52.00 2 8.48
2020-04-28 3010 475252 314 24827655 52.20 52.90 52.00 52.90 1.00 1.93% 52.70 1 52.90 2 8.64
2020-04-29 3010 346268 254 18481877 53.30 53.90 52.70 53.90 1.00 1.89% 53.90 28 54.00 25 8.81
2020-04-30 3010 465512 337 25231451 54.00 54.50 53.80 54.40 0.50 0.93% 54.40 21 54.50 38 8.89
2020-05-04 3010 715361 543 37901903 53.60 53.60 52.50 52.70 1.70 -3.12% 52.70 23 52.80 15 8.61
2020-05-05 3010 306108 224 16199104 52.90 53.30 52.70 52.70 0.00 0% 52.70 23 52.90 2 8.61
2020-05-06 3010 274000 160 14499300 52.80 53.20 52.70 52.80 0.10 0.19% 52.80 20 53.00 2 8.63
2020-05-08 3010 201200 149 10823218 53.60 54.00 53.50 53.80 0.50 1.89% 53.80 11 53.90 19 8.79
2020-05-11 3010 580006 362 31754930 54.60 55.10 54.20 54.30 0.50 0.93% 54.30 15 54.40 2 8.87
2020-05-12 3010 353000 249 19286900 54.70 55.00 54.40 54.70 0.40 0.74% 54.70 12 54.80 3 8.94
2020-05-13 3010 224000 148 12223400 54.60 54.80 54.30 54.60 0.10 -0.18% 54.60 15 54.70 2 8.92
2020-05-14 3010 508000 370 27464400 54.40 54.40 53.70 53.80 0.80 -1.47% 53.70 17 53.80 15 8.79
2020-05-15 3010 567000 271 30937200 54.30 55.10 54.10 54.40 0.60 1.12% 54.40 1 54.50 3 8.89
2020-05-18 3010 913507 583 50570786 54.30 56.10 54.10 56.00 1.60 2.94% 55.90 5 56.00 28 8.97
2020-05-19 3010 478000 323 26772500 56.80 56.80 55.50 55.90 0.10 -0.18% 55.80 53 55.90 1 8.96
2020-05-20 3010 236000 149 13110300 55.90 56.20 55.20 55.50 0.40 -0.72% 55.50 4 55.60 6 8.89
2020-05-21 3010 432000 275 23955400 55.80 55.80 55.20 55.30 0.20 -0.36% 55.30 9 55.40 1 8.86
2020-05-22 3010 517000 327 28587000 55.40 55.60 55.00 55.40 0.10 0.18% 55.00 32 55.40 3 8.88
2020-05-25 3010 706000 479 39741200 56.50 56.80 55.50 56.80 1.40 2.53% 56.70 16 56.80 7 9.10
2020-05-26 3010 306166 233 17360177 57.00 57.10 56.30 56.60 0.20 -0.35% 56.40 5 56.60 4 9.07
2020-05-27 3010 519000 325 29215300 56.60 56.80 55.90 56.50 0.10 -0.18% 56.40 29 56.50 1 9.05
2020-05-28 3010 361000 238 20329400 56.50 56.70 56.00 56.10 0.40 -0.71% 56.10 13 56.20 5 8.99
2020-05-29 3010 641000 353 35724100 56.10 56.40 55.20 55.20 0.90 -1.6% 55.20 52 55.90 5 8.85
2020-06-01 3010 703000 379 39284600 55.70 56.50 55.40 56.30 1.10 1.99% 56.30 6 56.40 20 9.02
2020-06-02 3010 394517 321 22092155 56.40 56.50 55.60 56.00 0.30 -0.53% 56.00 1 56.10 2 8.97
2020-06-03 3010 1370000 721 76762800 56.40 56.70 55.70 56.10 0.10 0.18% 56.00 21 56.10 42 8.99
2020-06-04 3010 1511000 745 84077400 56.40 56.40 55.30 55.60 0.50 -0.89% 55.50 79 55.60 25 8.91
2020-06-05 3010 660000 506 36979200 55.70 56.30 55.60 56.20 0.60 1.08% 56.20 9 56.30 17 9.01
2020-06-08 3010 851000 535 48105200 56.70 56.70 56.10 56.70 0.50 0.89% 56.60 32 56.70 33 9.09
2020-06-09 3010 1946000 951 108441500 56.00 56.00 55.20 55.70 1.00 -1.76% 55.60 39 55.70 34 8.93
2020-06-10 3010 811000 358 45106300 55.50 55.80 55.40 55.60 0.10 -0.18% 55.60 41 55.70 30 8.91
2020-06-11 3010 608000 345 33814600 55.80 55.90 55.30 55.40 0.20 -0.36% 55.40 1 55.50 3 8.88
2020-06-12 3010 1250000 676 68042800 54.50 54.50 53.70 54.50 0.90 -1.62% 54.40 63 54.50 165 8.73
2020-06-15 3010 658000 432 35991800 54.70 55.00 54.40 54.70 0.20 0.37% 54.60 3 54.70 1 8.77
2020-06-16 3010 471000 310 26098400 55.10 55.80 54.90 55.50 0.80 1.46% 55.50 21 55.60 3 8.89
2020-06-17 3010 292467 155 16276457 55.50 55.80 55.30 55.80 0.30 0.54% 55.60 13 55.80 11 8.94
2020-06-18 3010 537419 323 30075315 55.80 56.50 55.50 56.50 0.70 1.25% 56.10 6 56.50 40 9.05
2020-06-19 3010 628200 346 35214180 56.40 56.70 55.70 55.70 0.80 -1.42% 55.70 59 55.80 2 8.93
2020-06-22 3010 487084 330 27347628 56.00 56.40 55.80 56.10 0.40 0.72% 56.10 1 56.20 42 8.99
2020-06-23 3010 405653 255 22711493 56.20 56.40 55.80 56.00 0.10 -0.18% 55.80 61 56.00 16 8.97
2020-06-24 3010 580455 326 32643060 56.10 56.40 56.00 56.30 0.30 0.54% 56.30 8 56.40 61 9.02
2020-06-29 3010 534070 308 29960146 55.90 56.40 55.70 56.40 0.10 0.18% 56.30 5 56.40 34 9.04
2020-06-30 3010 1402911 559 79510250 56.60 56.80 56.50 56.60 0.20 0.35% 56.60 12 56.70 108 9.07
2020-07-01 3010 2055695 835 116832182 56.60 57.00 56.60 56.90 0.30 0.53% 56.80 92 56.90 13 9.12
2020-07-02 3010 1801501 642 97956349 54.30 54.80 54.10 54.60 0.00 -4.04% 54.50 31 54.60 12 8.75
2020-07-03 3010 1539662 721 83072675 54.90 54.90 53.40 53.90 0.70 -1.28% 53.90 9 54.00 1 8.64
2020-07-06 3010 539512 307 29340201 54.00 54.80 54.00 54.60 0.70 1.3% 54.60 5 54.70 3 8.75
2020-07-07 3010 491652 334 26718838 54.90 55.00 54.10 54.10 0.50 -0.92% 54.10 14 54.20 12 8.67
2020-07-08 3010 382481 224 20708514 54.10 54.50 53.90 54.20 0.10 0.18% 54.10 9 54.20 5 8.69
2020-07-09 3010 816502 476 45017457 55.10 55.50 54.90 55.10 0.90 1.66% 55.10 10 55.20 1 8.83
2020-07-13 3010 453081 274 24860837 55.30 55.30 54.60 54.80 0.20 -0.54% 54.80 2 54.90 5 8.78
2020-07-14 3010 343552 184 18750216 54.80 54.80 54.40 54.50 0.30 -0.55% 54.50 24 54.70 48 8.73
2020-07-15 3010 524439 340 28812997 54.70 55.30 54.70 55.20 0.70 1.28% 55.20 3 55.30 91 8.85
2020-07-16 3010 559615 286 30883184 55.50 55.50 54.80 55.10 0.10 -0.18% 55.10 2 55.20 33 8.83
2020-07-17 3010 290380 192 15958280 55.30 55.40 54.70 54.90 0.20 -0.36% 54.80 4 54.90 4 8.80
2020-07-20 3010 192045 115 10518296 55.10 55.10 54.50 55.00 0.10 0.18% 54.90 10 55.00 15 8.81
2020-07-21 3010 495086 296 27252530 55.10 55.40 54.70 55.00 0.00 0% 55.00 6 55.10 13 8.81
2020-07-22 3010 271135 191 14954378 55.10 55.40 54.80 55.40 0.40 0.73% 55.30 7 55.40 19 8.88
2020-07-23 3010 497271 198 27507539 55.40 55.60 55.10 55.30 0.10 -0.18% 55.30 4 55.40 5 8.86
2020-07-27 3010 494419 271 26984847 54.70 54.90 54.20 54.30 0.40 -1.81% 54.30 3 54.40 4 8.70
2020-07-28 3010 516228 291 28234747 55.30 55.30 54.40 54.60 0.30 0.55% 54.50 7 54.60 14 8.75
2020-07-29 3010 211003 149 11580065 54.40 55.10 54.40 55.00 0.40 0.73% 54.90 3 55.00 6 8.81
2020-07-30 3010 358167 241 19755401 55.40 55.50 54.90 54.90 0.10 -0.18% 54.90 7 55.00 8 8.80
2020-07-31 3010 227042 164 12422752 54.90 55.10 54.50 54.70 0.20 -0.36% 54.70 6 55.00 1 8.77
2020-08-03 3010 309154 189 17030499 55.10 55.30 54.80 55.20 0.50 0.91% 55.10 1 55.20 10 8.85
2020-08-04 3010 1369430 724 76498849 55.40 56.40 55.20 56.10 0.90 1.63% 56.00 22 56.10 5 8.99
2020-08-05 3010 1498188 848 85344466 56.30 57.80 56.00 57.60 1.50 2.67% 57.50 19 57.60 13 9.23
2020-08-06 3010 1106362 565 63558634 57.60 58.10 56.80 57.00 0.60 -1.04% 57.00 30 57.10 13 9.13
2020-08-07 3010 594451 357 34021885 57.20 57.60 56.80 57.50 0.50 0.88% 57.40 14 57.60 13 9.21
2020-08-11 3010 746635 454 43212616 58.60 58.70 57.40 58.10 0.40 1.04% 58.00 3 58.10 4 9.31
2020-08-12 3010 765461 570 44667573 58.10 58.90 57.50 58.60 0.50 0.86% 58.60 6 58.70 9 9.39
2020-08-13 3010 660868 444 39139895 59.20 59.70 58.90 59.30 0.70 1.19% 59.20 5 59.30 19 9.50
2020-08-14 3010 1924588 907 115434433 59.40 60.40 59.10 60.10 0.80 1.35% 60.00 4 60.20 70 9.63
2020-08-17 3010 1710141 1039 105634142 60.90 62.90 60.80 62.00 1.90 3.16% 62.00 26 62.10 8 9.31
2020-08-18 3010 1077594 662 65803065 62.00 62.00 60.60 60.80 1.20 -1.94% 60.80 1 61.00 7 9.13
2020-08-19 3010 830829 486 50649552 61.00 61.60 60.50 60.50 0.30 -0.49% 60.50 14 60.60 4 9.08
2020-08-20 3010 2062535 1354 119179560 60.20 60.20 56.50 57.20 3.30 -5.45% 57.10 15 57.20 13 8.59
2020-08-21 3010 2270638 1309 129581627 57.70 58.10 56.70 56.80 0.40 -0.7% 56.80 32 57.00 8 8.53
2020-08-24 3010 974192 572 55342431 57.10 57.20 56.50 56.90 0.10 0.18% 56.90 1 57.00 22 8.54
2020-08-25 3010 450606 332 25808481 57.20 57.50 57.10 57.10 0.20 0.35% 57.10 19 57.30 5 8.57
2020-08-26 3010 506054 343 28896978 57.40 57.40 56.90 57.00 0.10 -0.18% 57.00 5 57.10 3 8.56
2020-08-27 3010 681694 410 38707284 57.40 57.40 56.50 56.50 0.50 -0.88% 56.50 6 56.60 14 8.48
2020-08-28 3010 435101 290 24695757 56.80 57.20 56.40 56.70 0.20 0.35% 56.70 12 57.00 7 8.51
2020-08-31 3010 516200 348 29338800 56.70 57.10 56.60 56.60 0.10 -0.18% 56.60 7 56.90 1 8.50
2020-09-01 3010 562210 368 31751470 56.80 57.00 56.20 56.40 0.20 -0.35% 56.40 12 56.60 1 8.47
2020-09-02 3010 585678 375 33100106 56.80 56.90 56.10 56.50 0.10 0.18% 56.40 10 56.50 13 8.48
2020-09-03 3010 462121 324 26177197 56.70 56.80 56.40 56.60 0.10 0.18% 56.60 1 56.70 7 8.50
2020-09-04 3010 1121108 779 62567000 56.00 56.00 55.60 55.70 0.90 -1.59% 55.70 40 56.00 12 8.36
2020-09-07 3010 513542 316 28792193 56.00 56.40 55.80 55.90 0.20 0.36% 55.80 54 55.90 5 8.39
2020-09-10 3010 418502 240 23821914 56.90 57.10 56.70 56.80 0.10 1.61% 56.70 19 56.80 1 8.53
2020-09-11 3010 675000 398 38004000 56.50 56.80 56.00 56.10 0.70 -1.23% 56.10 74 56.20 1 8.42
2020-09-14 3010 411556 284 23435546 56.70 57.20 56.40 57.10 1.00 1.78% 57.10 1 57.20 21 8.57
2020-09-16 3010 296740 242 17056748 57.50 57.70 57.30 57.70 0.50 1.05% 57.60 17 57.70 5 8.66
2020-09-17 3010 786108 543 45822350 57.70 58.80 57.60 58.10 0.40 0.69% 58.00 21 58.10 2 8.72
2020-09-18 3010 449772 284 26268151 58.20 58.70 58.20 58.50 0.40 0.69% 58.50 16 58.60 21 8.78
2020-09-22 3010 390434 262 22346679 57.60 57.60 57.00 57.10 0.50 -2.39% 57.10 3 57.20 3 8.57
2020-09-24 3010 713579 488 39802335 56.20 56.40 55.50 55.70 1.00 -2.45% 55.70 6 55.80 18 8.36
2020-09-25 3010 564382 366 31290299 55.90 56.10 55.00 55.20 0.50 -0.9% 55.10 19 55.20 3 8.29
2020-09-29 3010 249085 175 13894176 55.70 56.00 55.50 55.70 0.00 0.91% 55.60 2 55.70 4 8.36
2020-09-30 3010 288483 184 16138298 55.60 56.30 55.50 55.90 0.20 0.36% 55.90 1 56.20 4 8.39
2020-10-06 3010 345526 213 19342656 55.90 56.40 55.60 56.30 0.80 0.72% 56.20 6 56.30 4 8.45
2020-10-08 3010 331248 241 18835958 57.00 57.20 56.60 57.00 0.10 1.24% 56.70 13 57.00 14 8.56
2020-10-12 3010 285000 204 16251900 57.10 57.20 56.80 57.10 0.10 0.18% 56.90 3 57.20 3 8.57
2020-10-13 3010 605585 446 35067248 57.90 58.10 57.60 58.00 0.90 1.58% 58.00 11 58.10 21 8.71
2020-10-14 3010 537012 423 31334996 58.20 58.70 58.00 58.10 0.10 0.17% 58.00 9 58.10 10 8.72
2020-10-15 3010 294892 236 16989256 58.10 58.10 57.30 57.50 0.60 -1.03% 57.50 13 57.60 2 8.63
2020-10-16 3010 559223 408 32330500 57.50 58.30 57.30 57.70 0.20 0.35% 57.50 2 57.70 7 8.66
2020-10-20 3010 289424 266 16930998 58.50 58.60 58.30 58.60 0.00 1.56% 58.50 13 58.60 39 8.80
2020-10-21 3010 625139 449 36787401 58.50 59.10 58.50 59.00 0.40 0.68% 59.00 7 59.10 49 8.86
2020-10-22 3010 2879235 1440 171813507 59.00 60.50 58.80 58.90 0.10 -0.17% 58.90 26 59.10 16 8.84
2020-10-23 3010 2982043 1883 181428723 59.90 61.50 59.90 61.30 2.40 4.07% 61.20 4 61.40 66 9.20
2020-10-26 3010 8387211 5450 541333262 62.30 66.80 62.20 64.50 3.20 5.22% 64.50 61 64.60 5 9.68
2020-10-27 3010 2805597 2018 178254131 64.00 64.50 62.90 64.40 0.10 -0.16% 64.30 9 64.40 17 9.67
2020-10-28 3010 2332535 1508 150258767 65.00 65.50 63.60 64.50 0.10 0.16% 64.40 4 64.50 19 9.68
2020-10-29 3010 2490612 1870 161706185 63.30 65.90 63.20 65.70 1.20 1.86% 65.60 36 65.70 4 9.86
2020-10-30 3010 7191290 4321 469021426 67.00 67.30 62.70 63.70 2.00 -3.04% 63.60 20 63.70 1 9.56
2020-11-02 3010 1213380 805 77113698 63.70 64.20 63.10 63.40 0.30 -0.47% 63.40 18 63.60 14 9.52
2020-11-03 3010 862782 596 54857732 64.00 64.20 63.30 63.30 0.10 -0.16% 63.30 16 63.40 1 9.50
2020-11-04 3010 1029882 693 65873529 63.70 64.50 63.40 64.10 0.80 1.26% 64.10 10 64.30 4 9.62
2020-11-05 3010 917739 717 59286215 64.50 65.10 64.10 64.40 0.30 0.47% 64.40 1 64.50 5 9.67
2020-11-06 3010 1054783 764 67790102 64.70 65.00 63.60 63.80 0.60 -0.93% 63.80 29 63.90 3 9.58
2020-11-09 3010 1249005 782 80040876 64.30 64.70 63.60 64.30 0.50 0.78% 64.30 7 64.40 21 9.65
2020-11-10 3010 823004 531 52457394 64.40 64.40 63.30 63.60 0.70 -1.09% 63.60 5 63.70 2 9.55
2020-11-11 3010 958337 602 61639025 63.60 64.80 63.60 64.60 1.00 1.57% 64.50 31 64.60 3 9.70
2020-11-12 3010 895775 618 58052766 64.80 65.10 64.60 64.70 0.10 0.15% 64.60 24 64.70 1 9.71
2020-11-13 3010 5727152 3904 386823456 67.00 69.10 66.20 66.70 2.00 3.09% 66.60 74 66.70 7 10.02
2020-11-16 3010 4070808 2706 279540805 68.30 69.80 67.50 69.70 3.00 4.5% 69.60 15 69.70 1 10.47
2020-11-18 3010 2434172 1597 170491947 69.00 71.80 68.50 71.60 2.50 2.73% 71.60 3 71.70 32 9.58
2020-11-19 3010 6907807 4567 508944367 71.60 75.70 70.70 75.00 3.40 4.75% 74.90 7 75.00 126 10.04
2020-11-23 3010 2772181 1847 203152725 73.40 74.50 72.60 72.80 0.60 -2.93% 72.80 8 72.90 10 9.75
2020-11-24 3010 1979508 1344 146019601 73.10 74.70 72.80 73.70 0.90 1.24% 73.70 1 73.80 6 9.87
2020-11-25 3010 1444456 1022 106904747 74.20 74.70 73.30 74.20 0.50 0.68% 74.20 5 74.30 15 9.93
2020-11-26 3010 2846174 1943 216018482 76.00 77.70 74.80 75.50 1.30 1.75% 75.50 11 75.60 2 10.11
2020-11-27 3010 1306155 993 98871795 75.50 76.60 74.60 76.00 0.50 0.66% 76.00 2 76.10 3 10.17
2020-11-30 3010 2228925 1636 172415454 75.90 78.30 75.90 77.30 1.30 1.71% 77.30 1 77.40 11 10.35
2020-12-01 3010 1958954 1411 152484076 77.40 79.30 76.60 78.00 0.70 0.91% 77.90 68 78.00 9 10.44
2020-12-02 3010 1448040 1023 112447438 78.90 78.90 77.30 77.40 0.60 -0.77% 77.40 60 77.50 15 10.36
2020-12-04 3010 1688344 1159 129429800 76.20 77.40 75.60 76.40 0.40 -1.29% 76.40 18 76.50 1 10.23
2020-12-07 3010 1425887 931 110426326 77.00 78.40 76.70 77.60 1.20 1.57% 77.50 17 77.60 3 10.39
2020-12-11 3010 1710599 1167 130095225 76.80 77.10 75.10 76.40 0.10 -1.55% 76.30 7 76.70 6 10.23
2020-12-16 3010 1522469 1150 120272266 79.40 79.80 78.40 78.70 0.10 3.01% 78.70 7 78.80 1 10.54
2020-12-18 3010 2159933 1592 165213658 77.90 78.10 75.70 75.80 2.10 -3.68% 75.70 19 75.80 1 10.15
2020-12-21 3010 1365391 966 103764766 75.80 77.10 74.80 76.90 1.10 1.45% 76.80 3 76.90 12 10.29
2020-12-22 3010 1037770 776 78530302 76.90 77.10 74.20 74.60 2.30 -2.99% 74.60 29 74.70 16 9.99
2020-12-25 3010 325614 236 24622220 75.70 75.90 75.30 75.60 0.30 1.34% 75.60 18 75.70 26 10.12
2020-12-28 3010 389882 306 29612394 76.40 76.40 75.70 76.00 0.40 0.53% 75.90 10 76.00 12 10.17
2020-12-29 3010 494186 352 37329307 76.00 76.10 75.00 75.50 0.50 -0.66% 75.50 14 75.70 13 10.11
2020-12-30 3010 647354 505 49368670 75.80 76.70 75.80 76.20 0.70 0.93% 76.10 6 76.40 4 10.20