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　　　75.90
0
0%		74.90
-1
-1.32%		 77.00
2.1
2.8%		75.40
-1.6
-2.08%		 　75.80
0.4
0.53%		75.50
-0.3
-0.4%		76.20
0.7
0.93%		77.00
0.8
1.05%		75.50
-1.5
-1.95%		 　73.90
-1.6
-2.12%		74.40
0.5
0.68%		73.20
-1.2
-1.61%		73.80
0.6
0.82%		75.50
1.7
2.3%		 　83.00
7.5
9.93%		78.30
-4.7
-5.66%		78.30
0
0%		76.00
-2.3
-2.94%		75.10
-0.9
-1.18%		 76.18
2 月　75.10
0
0%		74.60
-0.5
-0.67%		74.40
-0.2
-0.27%		 　　　　　　　　　　　77.80
3.4
4.57%		80.20
2.4
3.08%		79.30
-0.9
-1.12%		 　　80.80
1.5
1.89%		 81.30
0.5
0.62%		 78.53
3 月　78.60
-2.7
-3.32%		78.90
0.3
0.38%		78.30
-0.6
-0.76%		77.80
-0.5
-0.64%		 　78.60
0.8
1.03%		78.70
0.1
0.13%		79.40
0.7
0.89%		80.10
0.7
0.88%		79.60
-0.5
-0.62%		 　79.40
-0.2
-0.25%		80.40
1
1.26%		81.80
1.4
1.74%		82.00
0.2
0.24%		80.60
-1.4
-1.71%		 　81.10
0.5
0.62%		83.10
2
2.47%		85.40
2.3
2.77%		83.70
-1.7
-1.99%		85.40
1.7
2.03%		 　81.90
-3.5
-4.1%		81.80
-0.1
-0.12%		 80.82
4 月83.70
1.9
2.32%		 　　　82.70
-1
-1.19%		83.30
0.6
0.73%		83.80
0.5
0.6%		83.10
-0.7
-0.84%		 　82.50
-0.6
-0.72%		81.30
-1.2
-1.45%		80.30
-1
-1.23%		81.20
0.9
1.12%		80.90
-0.3
-0.37%		 　81.10
0.2
0.25%		81.20
0.1
0.12%		81.30
0.1
0.12%		80.00
-1.3
-1.6%		80.70
0.7
0.88%		 　81.00
0.3
0.37%		82.10
1.1
1.36%		82.40
0.3
0.37%		82.40
0
0%		 81.87
5 月　　82.20
-0.2
-0.24%		80.10
-2.1
-2.55%		79.50
-0.6
-0.75%		78.50
-1
-1.26%		80.00
1.5
1.91%		 　78.30
-1.7
-2.13%		76.10
-2.2
-2.81%		75.50
-0.6
-0.79%		73.90
-1.6
-2.12%		74.90
1
1.35%		 　71.60
-3.3
-4.41%		74.90
3.3
4.61%		75.50
0.6
0.8%		75.60
0.1
0.13%		76.20
0.6
0.79%		 　76.00
-0.2
-0.26%		77.10
1.1
1.45%		77.10
0
0%		76.50
-0.6
-0.78%		77.20
0.7
0.92%		 77.90
0.7
0.91%		76.78
6 月78.50
0.6
0.77%		77.60
-0.9
-1.15%		77.60
0
0%		77.50
-0.1
-0.13%		 　77.70
0.2
0.26%		77.70
0
0%		78.80
1.1
1.42%		78.60
-0.2
-0.25%		79.00
0.4
0.51%		 　　79.50
0.5
0.63%		79.10
-0.4
-0.5%		79.50
0.4
0.51%		80.00
0.5
0.63%		 　79.50
-0.5
-0.63%		79.70
0.2
0.25%		80.50
0.8
1%		80.70
0.2
0.25%		81.00
0.3
0.37%		 　81.10
0.1
0.12%		81.40
0.3
0.37%		82.30
0.9
1.11%		 79.47
7 月81.20
-1.1
-1.34%		81.40
0.2
0.25%		 　83.20
1.8
2.21%		83.30
0.1
0.12%		83.00
-0.3
-0.36%		83.70
0.7
0.84%		84.20
0.5
0.6%		 　87.10
2.9
3.44%		85.20
-1.9
-2.18%		85.00
-0.2
-0.23%		86.20
1.2
1.41%		86.50
0.3
0.35%		 　88.00
1.5
1.73%		87.20
-0.8
-0.91%		86.40
-0.8
-0.92%		86.00
-0.4
-0.46%		86.90
0.9
1.05%		 　87.80
0.9
1.04%		87.40
-0.4
-0.46%		87.10
-0.3
-0.34%		88.60
1.5
1.72%		88.70
0.1
0.11%		 85.93
8 月　89.80
1.1
1.24%		90.10
0.3
0.33%		91.00
0.9
1%		92.50
1.5
1.65%		91.40
-1.1
-1.19%		 　92.00
0.6
0.66%		90.80
-1.2
-1.3%		89.80
-1
-1.1%		90.10
0.3
0.33%		87.80
-2.3
-2.55%		 　86.00
-1.8
-2.05%		84.00
-2
-2.33%		85.20
1.2
1.43%		83.10
-2.1
-2.46%		83.00
-0.1
-0.12%		 　84.70
1.7
2.05%		86.00
1.3
1.53%		87.00
1
1.16%		88.30
1.3
1.49%		88.50
0.2
0.23%		 　88.80
0.3
0.34%		88.80
0
0%		88.08
9 月89.30
0.5
0.56%		83.70
-5.6
-6.27%		86.30
2.6
3.11%		 　85.00
-1.3
-1.51%		84.90
-0.1
-0.12%		83.60
-1.3
-1.53%		83.50
-0.1
-0.12%		83.90
0.4
0.48%		 　83.60
-0.3
-0.36%		83.00
-0.6
-0.72%		82.70
-0.3
-0.36%		82.60
-0.1
-0.12%		82.80
0.2
0.24%		 　　　81.10
-1.7
-2.05%		81.80
0.7
0.86%		82.90
1.1
1.34%		 　82.50
-0.4
-0.48%		82.20
-0.3
-0.36%		80.50
-1.7
-2.07%		81.50
1
1.24%		 83.18
10 月80.00
-1.5
-1.84%		 　78.40
-1.6
-2%		78.30
-0.1
-0.13%		78.30
0
0%		80.90
2.6
3.32%		81.90
1
1.24%		 　　82.40
0.5
0.61%		81.50
-0.9
-1.09%		80.90
-0.6
-0.74%		81.50
0.6
0.74%		 　81.60
0.1
0.12%		81.90
0.3
0.37%		81.60
-0.3
-0.37%		82.00
0.4
0.49%		82.50
0.5
0.61%		 　83.30
0.8
0.97%		83.40
0.1
0.12%		83.70
0.3
0.36%		84.40
0.7
0.84%		85.00
0.6
0.71%		 82.03
11 月86.80
1.8
2.12%		86.50
-0.3
-0.35%		86.90
0.4
0.46%		87.00
0.1
0.12%		87.80
0.8
0.92%		 　88.00
0.2
0.23%		88.70
0.7
0.8%		88.40
-0.3
-0.34%		87.70
-0.7
-0.79%		88.90
1.2
1.37%		 　89.30
0.4
0.45%		89.00
-0.3
-0.34%		89.40
0.4
0.45%		89.30
-0.1
-0.11%		89.80
0.5
0.56%		 　90.10
0.3
0.33%		89.10
-1
-1.11%		89.20
0.1
0.11%		89.80
0.6
0.67%		87.70
-2.1
-2.34%		 　86.70
-1
-1.14%		90.90
4.2
4.84%		 88.57
12 月90.40
-0.5
-0.55%		89.40
-1
-1.11%		89.60
0.2
0.22%		 　89.60
0
0%		89.90
0.3
0.33%		90.30
0.4
0.44%		90.30
0
0%		90.20
-0.1
-0.11%		 　90.20
0
0%		88.70
-1.5
-1.66%		88.80
0.1
0.11%		90.60
1.8
2.03%		93.90
3.3
3.64%		 　97.30
3.4
3.62%		95.60
-1.7
-1.75%		99.80
4.2
4.39%		104.50
4.7
4.71%		104.50
0
0%		 　108.50
4
3.83%		108.00
-0.5
-0.46%		109.00
1
0.93%		107.00
-2
-1.83%		　95.83

說明:最高漲幅:9.93%最低跌幅:-6.27% 最高價:109.00最低價:71.60平均價:83.3,灰色底表示週末,漲163天(176.4)元,跌122天(-140.3)元,平盤17天
10%=2,5%=5,4%=6,3%=8,2%=22,1%=70,0%=67,-0%=2,-1%=4,-2%=11,-3%=30,-4%=36,-5%=39,

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
2021-01-04 3010 636189 500 48030511 76.00 76.30 75.10 75.90 0.10 0% 75.70 6 75.90 3 10.16
2021-01-05 3010 1040993 772 78188203 75.30 75.60 74.90 74.90 1.00 -1.32% 74.90 35 75.00 2 10.03
2021-01-07 3010 1664044 1097 126963012 75.00 77.00 75.00 77.00 2.60 2.8% 76.90 17 77.00 30 10.31
2021-01-08 3010 2137343 1476 161861553 77.50 77.80 74.90 75.40 1.60 -2.08% 75.40 50 75.50 18 10.09
2021-01-11 3010 481923 391 36512883 75.50 76.00 75.30 75.80 0.40 0.53% 75.80 14 75.90 23 10.15
2021-01-12 3010 1165034 814 88580375 76.00 77.30 75.10 75.50 0.30 -0.4% 75.40 6 75.50 6 10.11
2021-01-13 3010 976835 663 74530492 75.90 76.80 75.80 76.20 0.70 0.93% 76.10 10 76.20 13 10.20
2021-01-14 3010 944397 691 72493762 76.30 77.10 76.30 77.00 0.80 1.05% 76.90 17 77.00 21 10.31
2021-01-15 3010 1344472 917 102678893 77.70 77.80 75.10 75.50 1.50 -1.95% 75.40 22 75.50 1 10.11
2021-01-18 3010 1173645 851 86595957 75.50 75.50 72.50 73.90 1.60 -2.12% 73.90 8 74.00 18 9.89
2021-01-19 3010 479058 356 35652986 74.20 75.00 74.10 74.40 0.50 0.68% 74.30 10 74.40 8 9.96
2021-01-20 3010 1034549 735 76341331 75.10 75.10 73.20 73.20 1.20 -1.61% 73.20 12 73.30 4 9.80
2021-01-21 3010 588616 406 43404499 73.50 74.40 73.30 73.80 0.60 0.82% 73.50 13 73.80 10 9.88
2021-01-22 3010 1645662 1028 123382491 74.60 75.80 73.60 75.50 1.70 2.3% 75.40 4 75.50 1 10.11
2021-01-25 3010 11629120 5923 948758339 77.20 83.00 77.00 83.00 7.50 9.93% 83.00 6975 0.00 0 11.11
2021-01-26 3010 8025022 5542 645177743 82.90 83.00 78.00 78.30 4.70 -5.66% 78.30 16 78.40 3 10.48
2021-01-27 3010 2417766 1771 189617199 79.10 79.50 77.30 78.30 0.00 0% 78.30 12 78.40 14 10.48
2021-01-28 3010 2100308 1567 160635083 76.40 78.00 76.00 76.00 2.30 -2.94% 76.00 179 76.10 3 10.17
2021-01-29 3010 1952449 1329 147529910 76.70 77.10 75.00 75.10 0.90 -1.18% 75.00 18 75.10 5 10.05
2021-02-02 3010 634620 513 47627595 74.60 75.40 74.50 75.10 0.50 0% 75.10 27 75.20 10 10.05
2021-02-03 3010 799358 658 59629718 75.30 75.40 74.20 74.60 0.50 -0.67% 74.50 34 74.60 12 9.99
2021-02-04 3010 696446 607 51793799 74.20 74.60 74.10 74.40 0.20 -0.27% 74.30 40 74.40 28 9.96
2021-02-17 3010 1950264 1438 149815485 76.40 78.00 75.60 77.80 2.60 4.57% 77.80 4 77.90 8 10.42
2021-02-18 3010 2775256 1948 220212762 77.90 80.60 77.30 80.20 2.40 3.08% 80.10 17 80.20 11 10.74
2021-02-19 3010 1747811 1254 138748353 80.00 80.10 78.90 79.30 0.90 -1.12% 79.30 61 79.40 9 10.62
2021-02-23 3010 1999702 1453 161608522 79.60 81.70 79.20 80.80 1.00 1.89% 80.80 8 80.90 7 10.82
2021-02-25 3010 1279220 881 103654913 81.20 81.70 80.20 81.30 0.80 0.62% 81.30 1 81.40 1 10.88
2021-03-02 3010 1140918 931 90935694 80.90 81.30 78.40 78.60 1.80 -3.32% 78.60 9 78.80 2 10.52
2021-03-03 3010 761506 576 59821803 79.30 79.30 77.50 78.90 0.30 0.38% 78.90 14 79.00 1 10.56
2021-03-04 3010 688710 528 53996287 78.50 79.20 77.50 78.30 0.60 -0.76% 78.30 20 78.60 1 10.48
2021-03-05 3010 801616 621 62234826 77.80 78.30 77.00 77.80 0.50 -0.64% 77.80 5 77.90 1 10.42
2021-03-08 3010 1118720 1006 88322491 78.20 80.10 78.00 78.60 0.80 1.03% 78.50 9 78.70 22 10.52
2021-03-09 3010 566414 542 44302648 78.80 78.80 77.50 78.70 0.10 0.13% 78.60 13 78.70 10 10.54
2021-03-10 3010 444195 426 35180258 79.00 79.50 78.70 79.40 0.70 0.89% 79.30 9 79.40 30 10.63
2021-03-11 3010 768393 611 61516376 79.40 80.60 79.40 80.10 0.70 0.88% 80.00 7 80.10 46 10.72
2021-03-12 3010 667531 517 53222287 80.20 80.40 79.30 79.60 0.50 -0.62% 79.60 10 79.70 1 10.66
2021-03-15 3010 701986 652 55844850 80.00 80.20 79.20 79.40 0.20 -0.25% 79.30 31 79.50 8 10.63
2021-03-16 3010 996183 834 79937932 79.70 81.00 79.60 80.40 1.00 1.26% 80.30 10 80.40 5 10.76
2021-03-17 3010 2012296 1517 164300701 80.70 82.50 80.50 81.80 1.40 1.74% 81.80 9 81.90 10 10.95
2021-03-18 3010 901116 752 73844978 82.10 82.30 81.30 82.00 0.20 0.24% 82.00 4 82.10 12 10.98
2021-03-19 3010 1128833 837 91290186 81.80 81.80 80.50 80.60 1.40 -1.71% 80.60 58 80.70 1 10.79
2021-03-22 3010 794889 667 64225651 80.70 81.30 80.30 81.10 0.50 0.62% 81.10 5 81.20 3 10.86
2021-03-23 3010 2588861 1887 214755250 81.20 84.60 81.20 83.10 2.00 2.47% 83.10 21 83.20 1 11.12
2021-03-24 3010 4978695 3459 423417747 82.40 86.50 82.10 85.40 2.30 2.77% 85.30 8 85.40 12 11.43
2021-03-25 3010 2962883 2102 250533734 86.10 86.20 83.30 83.70 1.70 -1.99% 83.70 47 83.90 2 11.20
2021-03-26 3010 2091431 1611 178670984 84.70 86.40 84.40 85.40 1.70 2.03% 85.30 9 85.50 2 11.43
2021-03-29 3010 4632138 3179 381100290 84.80 84.80 81.50 81.90 3.50 -4.1% 81.90 40 82.00 12 10.96
2021-03-30 3010 1358936 1022 111052180 82.20 82.50 81.40 81.80 0.10 -0.12% 81.70 29 81.80 6 10.95
2021-04-01 3010 2883817 2283 241121261 84.00 84.80 82.60 83.70 1.70 2.32% 83.70 35 83.80 43 10.42
2021-04-06 3010 1567807 1327 130663478 84.60 84.60 82.60 82.70 1.00 -1.19% 82.70 29 82.80 1 10.30
2021-04-07 3010 1064320 781 88241688 82.70 83.30 82.50 83.30 0.60 0.73% 83.20 10 83.30 1 10.37
2021-04-08 3010 1755688 1249 147457494 84.50 84.50 83.50 83.80 0.50 0.6% 83.70 27 83.80 1 10.44
2021-04-09 3010 1392199 980 116108614 84.00 84.40 82.80 83.10 0.70 -0.84% 83.00 64 83.30 3 10.35
2021-04-12 3010 1236021 952 102073310 83.20 83.40 82.20 82.50 0.60 -0.72% 82.40 3 82.50 45 10.27
2021-04-13 3010 1985820 1432 163473703 83.00 83.90 80.90 81.30 1.20 -1.45% 81.20 5 81.30 4 10.12
2021-04-14 3010 2059901 1330 165517085 81.30 81.70 79.50 80.30 1.00 -1.23% 80.30 10 80.40 1 10.00
2021-04-15 3010 1310250 1055 105749645 80.30 81.40 79.70 81.20 0.90 1.12% 81.00 20 81.20 12 10.11
2021-04-16 3010 1616001 1073 130243433 81.50 81.50 80.10 80.90 0.30 -0.37% 80.80 3 80.90 4 10.07
2021-04-19 3010 1616051 971 130387397 81.10 81.50 79.70 81.10 0.20 0.25% 81.10 12 81.30 2 10.10
2021-04-20 3010 1224310 763 99456684 81.30 81.90 81.00 81.20 0.10 0.12% 81.20 45 81.30 2 10.11
2021-04-21 3010 1331227 882 107672839 81.20 81.60 80.50 81.30 0.10 0.12% 81.30 5 81.40 32 10.12
2021-04-22 3010 2071592 1279 167072995 81.40 82.00 79.80 80.00 1.30 -1.6% 80.00 64 80.10 5 9.96
2021-04-23 3010 968688 594 77650851 80.40 80.80 79.60 80.70 0.70 0.88% 80.70 7 80.80 11 10.05
2021-04-26 3010 1129372 687 91666552 81.10 81.50 80.90 81.00 0.30 0.37% 81.00 6 81.10 10 10.09
2021-04-27 3010 1735484 1116 142166835 81.40 82.70 81.10 82.10 1.10 1.36% 82.10 2 82.20 17 10.22
2021-04-28 3010 1075811 800 88500996 82.70 82.90 81.60 82.40 0.30 0.37% 82.30 14 82.40 2 10.26
2021-04-29 3010 1362847 875 112458418 82.60 83.30 82.10 82.40 0.00 0% 82.30 1 82.40 9 10.26
2021-05-03 3010 2153879 1516 178191905 82.50 83.80 82.00 82.20 0.20 -0.24% 82.20 22 82.30 32 10.24
2021-05-04 3010 3159910 1992 255274682 82.50 83.40 79.20 80.10 2.10 -2.55% 80.00 23 80.10 1 9.98
2021-05-05 3010 1548687 769 123768214 80.20 80.40 79.20 79.50 0.60 -0.75% 79.50 70 79.60 4 9.90
2021-05-06 3010 2071368 1205 163914786 80.00 80.10 77.90 78.50 1.00 -1.26% 78.40 13 78.50 3 9.78
2021-05-07 3010 1143972 599 90486368 79.30 80.00 78.60 80.00 1.50 1.91% 79.90 20 80.00 50 9.96
2021-05-10 3010 1754131 1078 137882544 80.00 80.10 78.20 78.30 1.70 -2.13% 78.30 18 78.40 1 9.75
2021-05-11 3010 3135571 1466 239151552 77.70 77.70 75.10 76.10 2.20 -2.81% 76.10 44 76.20 13 9.48
2021-05-12 3010 3192620 2152 243153259 78.10 79.20 73.20 75.50 0.60 -0.79% 75.40 7 75.50 8 9.40
2021-05-13 3010 1967646 1266 145390380 74.00 75.70 71.50 73.90 1.60 -2.12% 73.90 26 74.00 5 9.20
2021-05-14 3010 1132519 735 84744489 75.70 76.10 73.70 74.90 1.00 1.35% 74.80 1 74.90 6 9.33
2021-05-17 3010 1663579 1103 119602571 71.20 73.40 71.20 71.60 3.30 -4.41% 71.60 9 71.70 17 8.92
2021-05-18 3010 1078140 841 79912317 72.30 75.30 72.10 74.90 3.30 4.61% 74.70 10 74.90 2 8.20
2021-05-19 3010 749713 520 56197088 74.50 75.70 74.10 75.50 0.60 0.8% 75.50 17 75.60 14 8.27
2021-05-20 3010 571242 431 43188018 75.60 76.40 74.50 75.60 0.10 0.13% 75.50 6 75.60 3 8.28
2021-05-21 3010 415166 361 31578353 76.00 76.60 75.50 76.20 0.60 0.79% 76.10 3 76.20 4 8.35
2021-05-24 3010 448220 358 33978436 75.50 76.30 75.30 76.00 0.20 -0.26% 76.00 9 76.10 1 8.32
2021-05-25 3010 731236 572 56331745 76.40 77.70 76.30 77.10 1.10 1.45% 77.10 2 77.20 7 8.44
2021-05-26 3010 395969 302 30371967 77.20 77.20 76.30 77.10 0.00 0% 77.00 2 77.10 1 8.44
2021-05-27 3010 452850 289 34708398 77.00 77.10 76.20 76.50 0.60 -0.78% 76.50 9 77.00 2 8.38
2021-05-28 3010 403217 306 31186650 77.40 77.70 77.00 77.20 0.70 0.92% 77.20 9 77.30 2 8.46
2021-05-31 3010 479079 353 37211629 77.60 78.20 77.10 77.90 0.70 0.91% 77.80 13 77.90 1 8.53
2021-06-01 3010 315101 261 24682025 78.00 78.60 78.00 78.50 0.60 0.77% 78.50 3 78.60 23 8.60
2021-06-02 3010 548093 436 42826872 78.60 79.00 77.60 77.60 0.90 -1.15% 77.60 12 77.70 5 8.50
2021-06-03 3010 402990 286 31324769 78.20 78.20 77.50 77.60 0.00 0% 77.60 1 77.70 6 8.50
2021-06-04 3010 332228 224 25762197 77.50 78.00 77.30 77.50 0.10 -0.13% 77.40 6 77.60 12 8.49
2021-06-07 3010 434166 333 33640064 77.50 78.00 76.60 77.70 0.20 0.26% 77.60 5 77.80 4 8.51
2021-06-08 3010 192669 166 15019299 77.90 78.20 77.70 77.70 0.00 0% 77.70 15 77.80 1 8.51
2021-06-09 3010 506686 389 39844652 77.90 79.00 77.90 78.80 1.10 1.42% 78.70 14 78.80 5 8.63
2021-06-10 3010 515685 365 40682616 78.50 79.50 78.30 78.60 0.20 -0.25% 78.60 3 78.70 1 8.61
2021-06-11 3010 366132 219 28937601 79.00 79.30 78.80 79.00 0.40 0.51% 78.90 13 79.00 30 8.65
2021-06-15 3010 579173 353 46085450 79.50 79.90 79.20 79.50 0.50 0.63% 79.40 14 79.50 4 8.71
2021-06-16 3010 400377 353 31724515 79.50 79.70 78.80 79.10 0.40 -0.5% 79.10 1 79.20 3 8.66
2021-06-17 3010 273784 212 21683015 79.10 79.60 78.50 79.50 0.40 0.51% 79.50 5 79.60 31 8.71
2021-06-18 3010 475997 392 38074736 79.70 80.20 79.60 80.00 0.50 0.63% 79.90 13 80.00 7 8.76
2021-06-21 3010 401819 318 31971164 79.70 80.10 79.10 79.50 0.50 -0.63% 79.50 1 79.60 2 8.71
2021-06-22 3010 290224 230 23152121 80.00 80.20 79.60 79.70 0.20 0.25% 79.70 2 79.80 5 8.73
2021-06-23 3010 828215 602 66533461 80.00 80.80 79.80 80.50 0.80 1% 80.30 8 80.50 2 8.82
2021-06-24 3010 426031 338 34357095 80.90 80.90 80.50 80.70 0.20 0.25% 80.70 24 80.80 9 8.84
2021-06-25 3010 737274 469 59806961 81.00 81.40 80.80 81.00 0.30 0.37% 81.00 1 81.10 8 8.87
2021-06-28 3010 416813 272 33805074 81.30 81.40 81.00 81.10 0.10 0.12% 81.10 13 81.20 1 8.88
2021-06-29 3010 517027 383 42086871 81.40 81.60 81.10 81.40 0.30 0.37% 81.30 22 81.50 8 8.92
2021-06-30 3010 1158027 787 95592690 82.00 83.30 82.00 82.30 0.90 1.11% 82.30 34 82.40 11 9.01
2021-07-01 3010 610807 491 49803262 82.50 82.50 81.00 81.20 1.10 -1.34% 81.20 5 81.30 5 8.89
2021-07-02 3010 354152 286 28829958 81.50 81.70 81.00 81.40 0.20 0.25% 81.40 8 81.50 20 8.92
2021-07-05 3010 1412909 966 117171474 81.50 83.40 81.50 83.20 1.80 2.21% 83.10 32 83.20 13 9.11
2021-07-06 3010 697036 508 58276857 84.00 84.30 83.20 83.30 0.10 0.12% 83.20 24 83.40 3 9.12
2021-07-07 3010 462551 382 38467686 83.40 83.80 82.90 83.00 0.30 -0.36% 83.00 4 83.10 10 9.09
2021-07-08 3010 631891 450 52643266 83.00 83.70 82.80 83.70 0.70 0.84% 83.60 42 83.70 7 9.17
2021-07-09 3010 998841 709 83702136 83.40 84.30 83.00 84.20 0.50 0.6% 84.20 2 84.30 22 9.22
2021-07-12 3010 3702793 2457 319857624 85.00 87.50 85.00 87.10 2.90 3.44% 87.10 7 87.20 50 9.54
2021-07-13 3010 3720894 2583 325132545 88.50 89.00 85.10 85.20 1.90 -2.18% 85.10 41 85.20 2 9.33
2021-07-14 3010 1081945 807 91720623 85.80 86.00 84.10 85.00 0.20 -0.23% 84.90 3 85.00 3 9.31
2021-07-15 3010 632090 493 54223772 85.50 86.20 85.00 86.20 1.20 1.41% 86.10 2 86.20 3 9.44
2021-07-16 3010 697850 502 60181634 85.90 86.80 85.10 86.50 0.30 0.35% 86.40 12 86.50 1 9.47
2021-07-19 3010 1714636 1202 150788473 86.50 88.60 86.10 88.00 1.50 1.73% 88.00 1 88.10 18 9.64
2021-07-20 3010 815433 628 71260557 87.20 88.30 86.80 87.20 0.80 -0.91% 87.20 2 87.30 3 9.55
2021-07-21 3010 1064126 698 92472217 88.10 88.50 85.80 86.40 0.80 -0.92% 86.40 10 86.50 10 9.46
2021-07-22 3010 673000 463 58184800 87.30 87.30 85.90 86.00 0.40 -0.46% 86.00 15 86.10 1 9.42
2021-07-23 3010 475308 374 41361261 86.90 87.60 86.50 86.90 0.90 1.05% 86.90 6 87.00 6 9.52
2021-07-26 3010 559851 478 49163153 87.80 88.30 87.30 87.80 0.90 1.04% 87.70 9 87.80 6 9.62
2021-07-27 3010 726125 528 63797853 88.20 88.30 87.20 87.40 0.40 -0.46% 87.40 1 87.50 8 9.57
2021-07-28 3010 1074601 731 92937626 87.40 87.90 85.30 87.10 0.30 -0.34% 87.00 7 87.10 12 9.54
2021-07-29 3010 2062874 1297 184047847 88.20 90.60 88.00 88.60 1.50 1.72% 88.50 57 88.60 20 9.70
2021-07-30 3010 467678 393 41378093 88.00 88.90 88.00 88.70 0.10 0.11% 88.70 7 88.80 6 9.72
2021-08-02 3010 605298 524 54033567 89.90 89.90 88.50 89.80 1.10 1.24% 89.70 2 89.80 6 9.84
2021-08-03 3010 700310 582 63276212 90.00 91.00 89.80 90.10 0.30 0.33% 90.00 19 90.10 11 9.87
2021-08-04 3010 712218 536 64475889 90.10 91.00 90.00 91.00 0.90 1% 90.90 26 91.00 72 9.97
2021-08-05 3010 1197534 923 110630368 91.60 93.40 91.20 92.50 1.50 1.65% 92.50 13 92.60 19 10.13
2021-08-06 3010 612618 530 56145838 92.50 92.50 91.10 91.40 1.10 -1.19% 91.40 4 91.50 6 10.01
2021-08-09 3010 1405206 972 129924966 92.50 93.60 91.30 92.00 0.60 0.66% 91.90 16 92.00 9 10.08
2021-08-10 3010 896325 678 81419648 92.30 92.40 90.00 90.80 1.20 -1.3% 90.80 2 91.00 10 9.95
2021-08-11 3010 1361300 950 122288657 92.00 92.00 88.80 89.80 1.00 -1.1% 89.70 5 89.90 4 9.84
2021-08-12 3010 735554 547 66193482 91.00 91.00 89.20 90.10 0.30 0.33% 90.10 3 90.20 14 9.87
2021-08-13 3010 1208471 950 106990394 90.20 90.20 87.70 87.80 2.30 -2.55% 87.80 25 87.90 3 9.62
2021-08-16 3010 1446823 1066 124537075 87.30 88.00 84.80 86.00 1.80 -2.05% 86.00 7 86.20 1 8.61
2021-08-17 3010 1420542 1047 121188858 86.90 87.20 84.00 84.00 2.00 -2.33% 83.90 7 84.00 19 8.41
2021-08-18 3010 1342002 940 112406893 84.00 85.30 82.60 85.20 1.20 1.43% 85.20 7 85.30 4 8.53
2021-08-19 3010 752977 639 63035605 84.80 84.80 83.10 83.10 2.10 -2.46% 83.10 50 83.20 8 8.32
2021-08-20 3010 739187 533 61355505 83.10 83.70 82.30 83.00 0.10 -0.12% 83.00 54 83.10 7 8.31
2021-08-23 3010 562040 422 47535807 84.30 84.90 84.00 84.70 1.70 2.05% 84.60 28 84.70 2 8.48
2021-08-24 3010 610200 504 52242720 85.30 86.20 84.90 86.00 1.30 1.53% 85.90 18 86.00 2 8.61
2021-08-25 3010 629389 476 54545013 86.30 87.00 86.10 87.00 1.00 1.16% 86.90 6 87.10 1 8.71
2021-08-26 3010 688076 525 60339771 87.50 88.50 87.00 88.30 1.30 1.49% 88.20 29 88.40 4 8.84
2021-08-27 3010 608151 462 53908735 88.40 89.00 88.00 88.50 0.20 0.23% 88.40 11 88.50 2 8.86
2021-08-30 3010 1258100 760 112348610 90.00 90.20 88.10 88.80 0.30 0.34% 88.70 13 88.80 20 8.89
2021-08-31 3010 1458760 748 129541508 88.80 89.20 88.40 88.80 0.00 0% 88.80 13 88.90 54 8.89
2021-09-01 3010 2239755 1073 199334692 88.70 89.50 88.40 89.30 0.50 0.56% 89.30 14 89.40 28 8.94
2021-09-02 3010 1506780 1049 126067416 83.60 84.20 83.00 83.70 0.00 -6.27% 83.60 11 83.70 2 8.38
2021-09-03 3010 1105459 785 94386881 83.80 86.60 83.70 86.30 2.60 3.11% 86.20 7 86.30 5 8.64
2021-09-06 3010 886992 609 75888469 86.70 86.80 84.80 85.00 1.30 -1.51% 84.90 15 85.00 18 8.51
2021-09-07 3010 1029120 617 87942412 86.10 86.80 84.20 84.90 0.10 -0.12% 84.90 5 85.10 3 8.50
2021-09-08 3010 737765 549 61970976 85.10 85.10 83.60 83.60 1.30 -1.53% 83.50 47 83.60 12 8.37
2021-09-09 3010 391109 342 32687026 83.60 84.00 83.30 83.50 0.10 -0.12% 83.50 4 83.80 1 8.36
2021-09-10 3010 277450 208 23271894 83.50 84.20 83.50 83.90 0.40 0.48% 83.90 14 84.00 12 8.40
2021-09-13 3010 466650 375 38923299 84.10 84.10 83.00 83.60 0.30 -0.36% 83.50 10 83.70 2 8.37
2021-09-14 3010 715799 509 59493533 83.90 84.00 82.80 83.00 0.60 -0.72% 83.00 17 83.10 6 8.31
2021-09-15 3010 469454 373 38834900 83.00 83.10 82.50 82.70 0.30 -0.36% 82.70 11 82.80 1 8.28
2021-09-16 3010 670297 392 55443485 83.00 83.60 82.40 82.60 0.10 -0.12% 82.50 13 82.60 37 8.27
2021-09-17 3010 463000 279 38213300 82.60 82.80 82.20 82.80 0.20 0.24% 82.60 3 82.80 2 8.29
2021-09-22 3010 833804 723 67783720 81.60 81.90 80.50 81.10 1.70 -2.05% 81.10 12 81.20 2 8.12
2021-09-23 3010 393772 304 32118951 81.50 81.90 81.20 81.80 0.70 0.86% 81.80 25 81.90 7 8.19
2021-09-24 3010 409196 344 33865261 81.90 83.10 81.90 82.90 1.10 1.34% 82.90 21 83.00 54 8.30
2021-09-27 3010 337826 221 27943504 83.30 83.30 82.50 82.50 0.40 -0.48% 82.50 6 82.60 1 8.26
2021-09-28 3010 283959 201 23322556 82.60 82.80 81.90 82.20 0.30 -0.36% 82.10 3 82.20 3 8.23
2021-09-29 3010 804364 690 64738819 80.90 81.00 80.00 80.50 1.70 -2.07% 80.40 6 80.50 5 8.06
2021-09-30 3010 369880 262 29844133 80.10 81.50 80.00 81.50 1.00 1.24% 81.20 30 81.50 7 8.16
2021-10-01 3010 1014679 748 80890624 80.50 80.50 79.10 80.00 1.50 -1.84% 79.50 18 80.00 3 8.01
2021-10-04 3010 732124 532 57701627 80.20 80.30 78.20 78.40 1.60 -2% 78.40 3 78.50 41 7.85
2021-10-05 3010 536412 406 41617998 77.30 78.50 76.50 78.30 0.10 -0.13% 78.30 4 78.40 23 7.84
2021-10-06 3010 472488 350 36977221 79.30 79.30 77.90 78.30 0.00 0% 78.20 30 78.40 1 7.84
2021-10-07 3010 509149 413 41005670 80.30 80.90 79.80 80.90 2.60 3.32% 80.80 15 80.90 7 8.10
2021-10-08 3010 519751 412 42396374 81.10 81.90 80.90 81.90 1.00 1.24% 81.90 5 82.00 41 8.20
2021-10-12 3010 569341 505 46728541 81.10 82.70 81.10 82.40 0.50 0.61% 82.30 1 82.40 1 8.25
2021-10-13 3010 490840 542 40040679 82.90 82.90 80.90 81.50 0.90 -1.09% 81.50 3 81.60 1 8.16
2021-10-14 3010 247272 211 20037018 81.50 81.60 80.60 80.90 0.60 -0.74% 80.90 9 81.00 2 8.10
2021-10-15 3010 318927 287 26015328 81.50 81.70 81.30 81.50 0.60 0.74% 81.50 11 81.60 5 8.16
2021-10-18 3010 255603 210 20799893 81.50 81.60 81.10 81.60 0.10 0.12% 81.50 4 81.60 2 8.17
2021-10-19 3010 390382 357 31938431 81.60 82.10 81.50 81.90 0.30 0.37% 81.80 7 81.90 16 8.20
2021-10-20 3010 417549 313 34061824 82.50 82.50 81.40 81.60 0.30 -0.37% 81.60 2 81.70 1 8.17
2021-10-21 3010 772487 434 63162746 82.00 82.00 81.40 82.00 0.40 0.49% 81.80 5 82.00 26 8.21
2021-10-22 3010 482550 358 39710896 82.00 82.80 81.80 82.50 0.50 0.61% 82.50 13 82.60 1 8.26
2021-10-25 3010 385120 577 31936664 82.50 83.40 82.30 83.30 0.80 0.97% 83.30 4 83.40 8 8.34
2021-10-26 3010 617404 530 51539732 83.50 83.90 83.10 83.40 0.10 0.12% 83.40 5 83.50 5 8.35
2021-10-27 3010 271295 420 22677850 83.30 83.70 83.30 83.70 0.30 0.36% 83.60 11 83.70 75 8.38
2021-10-28 3010 400069 395 33694062 83.70 84.60 83.70 84.40 0.70 0.84% 84.20 10 84.40 25 8.45
2021-10-29 3010 992197 729 84243814 84.40 85.50 84.10 85.00 0.60 0.71% 85.00 4 85.10 9 8.51
2021-11-01 3010 1526700 1360 132392496 85.90 87.60 85.70 86.80 1.80 2.12% 86.70 12 86.80 27 8.69
2021-11-02 3010 772656 1369 67102439 87.70 87.70 86.30 86.50 0.30 -0.35% 86.40 16 86.50 3 8.66
2021-11-03 3010 582362 493 50463746 86.50 87.00 86.30 86.90 0.40 0.46% 86.80 10 86.90 12 8.70
2021-11-04 3010 500073 1177 43482892 87.20 87.20 86.60 87.00 0.10 0.12% 87.00 5 87.10 26 8.71
2021-11-05 3010 1238275 1008 108744539 87.30 88.20 87.00 87.80 0.80 0.92% 87.80 26 87.90 1 8.79
2021-11-08 3010 668853 1177 58951187 88.00 88.60 87.80 88.00 0.20 0.23% 87.90 7 88.00 12 8.81
2021-11-09 3010 1698169 1729 151030672 88.80 89.40 88.50 88.70 0.70 0.8% 88.70 11 88.80 10 8.88
2021-11-10 3010 775536 843 68516213 89.40 89.40 88.00 88.40 0.30 -0.34% 88.30 5 88.40 1 8.85
2021-11-11 3010 922288 758 80965093 87.90 88.30 87.30 87.70 0.70 -0.79% 87.60 3 87.70 6 8.78
2021-11-12 3010 1397236 1021 123759814 88.00 89.40 87.40 88.90 1.20 1.37% 88.90 5 89.00 1 8.90
2021-11-15 3010 847385 960 75403655 89.20 89.30 88.60 89.30 0.40 0.45% 89.20 2 89.30 53 8.37
2021-11-16 3010 501458 637 44595817 89.40 89.40 88.60 89.00 0.30 -0.34% 89.00 3 89.10 4 8.34
2021-11-17 3010 869929 777 77552118 89.00 89.50 88.40 89.40 0.40 0.45% 89.30 4 89.40 40 8.38
2021-11-18 3010 613544 543 54739226 89.10 89.50 89.00 89.30 0.10 -0.11% 89.30 1 89.40 56 8.37
2021-11-19 3010 927418 909 83216084 89.70 90.40 89.20 89.80 0.50 0.56% 89.70 65 89.80 111 8.42
2021-11-22 3010 947637 627 85230341 89.80 90.30 89.60 90.10 0.30 0.33% 90.10 6 90.20 38 8.44
2021-11-23 3010 498438 1013 44640429 90.20 90.20 89.10 89.10 1.00 -1.11% 89.10 7 89.20 4 8.35
2021-11-24 3010 215955 193 19264226 89.00 89.60 89.00 89.20 0.10 0.11% 89.20 14 89.30 16 8.36
2021-11-25 3010 350975 310 31476051 89.30 90.10 89.20 89.80 0.60 0.67% 89.60 1 89.80 2 8.42
2021-11-26 3010 962085 1846 84711360 89.80 89.80 87.30 87.70 2.10 -2.34% 87.60 6 87.70 8 8.22
2021-11-29 3010 604719 412 52632840 87.00 87.70 86.30 86.70 1.00 -1.14% 86.70 6 86.80 9 8.13
2021-11-30 3010 928349 543 82875616 87.40 90.90 87.10 90.90 4.20 4.84% 88.60 11 90.90 24 8.52
2021-12-01 3010 781970 705 70400773 89.40 90.70 89.10 90.40 0.50 -0.55% 90.30 28 90.40 13 8.47
2021-12-02 3010 541675 1198 48585060 90.00 90.20 89.20 89.40 1.00 -1.11% 89.40 1 89.60 1 8.38
2021-12-03 3010 250371 256 22411035 89.40 89.90 89.00 89.60 0.20 0.22% 89.50 6 89.60 11 8.40
2021-12-06 3010 222853 198 19869598 89.60 89.60 88.70 89.60 0.00 0% 89.40 3 89.60 2 8.40
2021-12-07 3010 491911 359 44257723 90.20 90.40 89.70 89.90 0.30 0.33% 89.80 7 89.90 4 8.43
2021-12-08 3010 393668 365 35496174 90.20 90.40 90.00 90.30 0.40 0.44% 90.20 8 90.30 7 8.46
2021-12-09 3010 574803 434 51796928 90.50 90.70 89.60 90.30 0.00 0% 90.10 10 90.40 3 8.46
2021-12-10 3010 191221 197 17226680 90.20 90.20 89.90 90.20 0.10 -0.11% 90.10 2 90.20 13 8.45
2021-12-13 3010 297113 258 26766449 90.20 90.40 89.80 90.20 0.00 0% 90.10 1 90.20 7 8.45
2021-12-14 3010 566945 450 50534597 89.80 90.20 88.50 88.70 1.50 -1.66% 88.70 14 88.80 1 8.31
2021-12-15 3010 288737 276 25638820 88.70 89.10 88.60 88.80 0.10 0.11% 88.70 5 88.80 2 8.32
2021-12-16 3010 1063277 896 95910794 89.50 90.60 89.40 90.60 1.80 2.03% 90.50 14 90.70 121 8.49
2021-12-17 3010 3611774 2964 336708505 91.20 94.40 91.10 93.90 3.30 3.64% 93.90 2 94.00 22 8.80
2021-12-20 3010 4200622 4541 404836439 96.80 98.70 94.30 97.30 3.40 3.62% 97.20 9 97.30 5 9.12
2021-12-21 3010 1579917 2172 152129448 97.70 97.70 95.40 95.60 1.70 -1.75% 95.60 14 95.70 6 8.96
2021-12-22 3010 3931500 3028 386081991 96.80 99.80 96.00 99.80 4.20 4.39% 99.70 7 99.80 45 9.35
2021-12-23 3010 5941982 5198 607867101 101.50 105.00 99.90 104.50 4.70 4.71% 104.00 20 104.50 45 9.79
2021-12-24 3010 2733920 2296 284119965 103.50 106.00 101.50 104.50 0.00 0% 104.50 113 105.00 106 9.79
2021-12-27 3010 4357939 3617 471152341 106.50 110.50 105.00 108.50 4.00 3.83% 108.50 5 109.00 88 10.17
2021-12-28 3010 3149256 3417 340114389 109.50 111.50 105.50 108.00 0.50 -0.46% 107.50 21 108.00 19 10.12
2021-12-29 3010 1759536 1972 188031802 107.50 109.00 105.50 109.00 1.00 0.93% 108.50 27 109.00 82 10.22
2021-12-30 3010 1387641 1023 149318416 109.00 109.00 106.50 107.00 2.00 -1.83% 107.00 20 107.50 33 10.03