高股息(0056)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　23.83
0
0%		23.59
-0.24
-1.01%		23.40
-0.19
-0.81%		 　23.73
0.33
1.41%		23.79
0.06
0.25%		24.05
0.26
1.09%		24.01
-0.04
-0.17%		24.04
0.03
0.12%		 　23.99
-0.05
-0.21%		24.13
0.14
0.58%		24.25
0.12
0.5%		24.26
0.01
0.04%		24.39
0.13
0.54%		 　24.51
0.12
0.49%		24.50
-0.01
-0.04%		24.44
-0.06
-0.24%		24.55
0.11
0.45%		24.90
0.35
1.43%		 　25.01
0.11
0.44%		24.89
-0.12
-0.48%		24.92
0.03
0.12%		 24.29
2 月　　　　　　　　　　24.99
0.07
0.28%		25.26
0.27
1.08%		25.42
0.16
0.63%		25.43
0.01
0.04%		 　　25.52
0.09
0.35%		25.52
0
0%		25.74
0.22
0.86%		25.84
0.1
0.39%		25.90
0.06
0.23%		 　26.13
0.23
0.89%		26.18
0.05
0.19%		25.96
-0.22
-0.84%		 25.78
3 月　　　26.12
0.16
0.62%		26.00
-0.12
-0.46%		26.08
0.08
0.31%		25.98
-0.1
-0.38%		25.84
-0.14
-0.54%		 　25.89
0.05
0.19%		26.01
0.12
0.46%		25.98
-0.03
-0.12%		25.91
-0.07
-0.27%		25.91
0
0%		 　26.13
0.22
0.85%		26.22
0.09
0.34%		26.20
-0.02
-0.08%		26.37
0.17
0.65%		26.37
0
0%		 　26.10
-0.27
-1.02%		26.25
0.15
0.57%		26.28
0.03
0.11%		26.24
-0.04
-0.15%		26.40
0.16
0.61%		 26.14
4 月26.51
0.11
0.42%		26.58
0.07
0.26%		26.73
0.15
0.56%		 　　　26.93
0.2
0.75%		27.02
0.09
0.33%		26.97
-0.05
-0.19%		26.89
-0.08
-0.3%		26.76
-0.13
-0.48%		 　26.99
0.23
0.86%		 27.44
0.45
1.67%		27.14
-0.3
-1.09%		27.35
0.21
0.77%		 　27.41
0.06
0.22%		27.36
-0.05
-0.18%		27.57
0.21
0.77%		27.65
0.08
0.29%		27.52
-0.13
-0.47%		 　27.35
-0.17
-0.62%		27.35
0
0%		 27.16
5 月　27.40
0.05
0.18%		27.56
0.16
0.58%		 　27.08
-0.48
-1.74%		27.26
0.18
0.66%		27.20
-0.06
-0.22%		26.74
-0.46
-1.69%		26.55
-0.19
-0.71%		 　26.09
-0.46
-1.73%		26.07
-0.02
-0.08%		26.18
0.11
0.42%		25.92
-0.26
-0.99%		25.70
-0.22
-0.85%		 　25.70
0
0%		 25.79
0.09
0.35%		25.44
-0.35
-1.36%		25.44
0
0%		 　25.45
0.01
0.04%		25.50
0.05
0.2%		25.39
-0.11
-0.43%		25.58
0.19
0.75%		25.94
0.36
1.41%		26.16
6 月 　25.84
-0.1
-0.39%		25.76
-0.08
-0.31%		25.81
0.05
0.19%		25.69
-0.12
-0.46%		 　　25.99
0.3
1.17%		26.04
0.05
0.19%		26.10
0.06
0.23%		26.01
-0.09
-0.34%		25.99
-0.02
-0.08%		 　26.05
0.06
0.23%		26.06
0.01
0.04%		26.47
0.41
1.57%		26.61
0.14
0.53%		26.52
-0.09
-0.34%		 　26.60
0.08
0.3%		26.47
-0.13
-0.49%		26.43
-0.04
-0.15%		26.61
0.18
0.68%		26.59
-0.02
-0.08%		 26.27
7 月26.95
0.36
1.35%		26.96
0.01
0.04%		26.78
-0.18
-0.67%		26.93
0.15
0.56%		26.99
0.06
0.22%		 　26.96
-0.03
-0.11%		26.87
-0.09
-0.33%		26.95
0.08
0.3%		27.11
0.16
0.59%		27.16
0.05
0.18%		 　27.21
0.05
0.18%		27.26
0.05
0.18%		27.14
-0.12
-0.44%		27.06
-0.08
-0.29%		27.06
0
0%		 　27.11
0.05
0.18%		27.24
0.13
0.48%		27.28
0.04
0.15%		27.47
0.19
0.7%		27.40
-0.07
-0.25%		 　27.37
-0.03
-0.11%		27.29
-0.08
-0.29%		27.20
-0.09
-0.33%		27.13
8 月27.10
-0.1
-0.37%		26.85
-0.25
-0.92%		 　26.60
-0.25
-0.93%		26.52
-0.08
-0.3%		26.43
-0.09
-0.34%		26.56
0.13
0.49%		 　　26.90
0.34
1.28%		26.76
-0.14
-0.52%		26.93
0.17
0.64%		26.82
-0.11
-0.41%		26.95
0.13
0.48%		 　27.03
0.08
0.3%		27.07
0.04
0.15%		27.05
-0.02
-0.07%		27.02
-0.03
-0.11%		27.02
0
0%		 　26.88
-0.14
-0.52%		26.96
0.08
0.3%		26.97
0.01
0.04%		27.00
0.03
0.11%		27.25
0.25
0.93%		 26.9
9 月　27.44
0.19
0.7%		27.40
-0.04
-0.15%		27.54
0.14
0.51%		27.71
0.17
0.62%		27.83
0.12
0.43%		 　27.77
-0.06
-0.22%		27.74
-0.03
-0.11%		27.81
0.07
0.25%		27.92
0.11
0.4%		 　　27.94
0.02
0.07%		28.00
0.06
0.21%		28.05
0.05
0.18%		27.97
-0.08
-0.29%		27.98
0.01
0.04%		 　28.12
0.14
0.5%		28.33
0.21
0.75%		28.20
-0.13
-0.46%		28.15
-0.05
-0.18%		27.88
-0.27
-0.96%		 27.94
10 月28.18
0.3
1.08%		28.17
-0.01
-0.04%		28.12
-0.05
-0.18%		28.14
0.02
0.07%		 　28.42
0.28
1%		28.44
0.02
0.07%		28.28
-0.16
-0.56%		 　　　28.52
0.24
0.85%		28.45
-0.07
-0.25%		28.51
0.06
0.21%		28.70
0.19
0.67%		28.82
0.12
0.42%		 　28.95
0.13
0.45%		29.03
0.08
0.28%		27.54
-1.49
-5.13%		27.65
0.11
0.4%		27.60
-0.05
-0.18%		 　27.70
0.1
0.36%		27.62
-0.08
-0.29%		27.65
0.03
0.11%		27.58
-0.07
-0.25%		28.23
11 月27.63
0.05
0.18%		 　27.84
0.21
0.76%		28.03
0.19
0.68%		27.93
-0.1
-0.36%		27.80
-0.13
-0.47%		27.88
0.08
0.29%		 　27.50
-0.38
-1.36%		27.74
0.24
0.87%		27.79
0.05
0.18%		27.83
0.04
0.14%		27.88
0.05
0.18%		 　28.05
0.17
0.61%		28.14
0.09
0.32%		28.09
-0.05
-0.18%		28.00
-0.09
-0.32%		28.01
0.01
0.04%		 　27.99
-0.02
-0.07%		28.06
0.07
0.25%		28.04
-0.02
-0.07%		28.03
-0.01
-0.04%		27.75
-0.28
-1%		 27.88
12 月　27.65
-0.1
-0.36%		27.92
0.27
0.98%		27.88
-0.04
-0.14%		28.03
0.15
0.54%		28.13
0.1
0.36%		 　28.21
0.08
0.28%		28.14
-0.07
-0.25%		28.21
0.07
0.25%		28.31
0.1
0.35%		28.37
0.06
0.21%		 　28.57
0.2
0.7%		28.71
0.14
0.49%		28.77
0.06
0.21%		28.69
-0.08
-0.28%		28.80
0.11
0.38%		 　28.72
-0.08
-0.28%		28.74
0.02
0.07%		28.83
0.09
0.31%		28.86
0.03
0.1%		28.90
0.04
0.14%		 　29.00
0.1
0.35%		28.97
-0.03
-0.1%		28.5

說明:最高漲幅:1.67%最低跌幅:-5.13% 最高價:29.03最低價:23.40平均價:26.89,灰色底表示週末,漲186天(25.44)元,跌107天(-14.75)元,平盤10天
2%=3,1%=75,0%=118,-0%=1,-1%=5,-2%=25,-3%=76,

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 0056 8878382 3709 212174153 24.02 24.07 23.80 23.83 0.11 0% 23.82 36 23.83 153 0.00
2019-01-03 0056 17556279 6758 415455056 23.88 23.88 23.56 23.59 0.24 -1.01% 23.58 154 23.59 158 0.00
2019-01-04 0056 19970699 8685 464689202 23.53 23.53 23.11 23.40 0.19 -0.81% 23.39 8 23.40 75 0.00
2019-01-07 0056 4850550 2592 114894015 23.67 23.73 23.61 23.73 0.33 1.41% 23.72 37 23.73 148 0.00
2019-01-08 0056 2393467 1299 56908730 23.78 23.80 23.73 23.79 0.06 0.25% 23.78 41 23.79 146 0.00
2019-01-09 0056 5976945 2194 143567319 23.81 24.10 23.81 24.05 0.26 1.09% 24.04 15 24.05 30 0.00
2019-01-10 0056 1887210 1036 45283996 24.05 24.05 23.91 24.01 0.04 -0.17% 24.01 13 24.02 55 0.00
2019-01-11 0056 3575051 1457 86111526 24.07 24.15 24.03 24.04 0.03 0.12% 24.03 63 24.04 2 0.00
2019-01-14 0056 2027605 1115 48689077 24.05 24.07 23.98 23.99 0.05 -0.21% 23.99 81 24.00 85 0.00
2019-01-15 0056 3711005 1382 89520836 24.04 24.18 24.01 24.13 0.14 0.58% 24.13 31 24.14 41 0.00
2019-01-16 0056 5031886 1947 122048881 24.19 24.29 24.18 24.25 0.12 0.5% 24.24 818 24.25 20 0.00
2019-01-17 0056 3193527 1068 77577871 24.29 24.35 24.21 24.26 0.01 0.04% 24.26 7 24.27 56 0.00
2019-01-18 0056 6492041 2818 158348156 24.35 24.44 24.30 24.39 0.13 0.54% 24.39 11 24.40 49 0.00
2019-01-21 0056 4593711 1855 112723948 24.45 24.62 24.45 24.51 0.12 0.49% 24.51 15 24.52 247 0.00
2019-01-22 0056 4682509 1790 114659707 24.51 24.52 24.44 24.50 0.01 -0.04% 24.50 18 24.51 108 0.00
2019-01-23 0056 2462516 1079 60113290 24.43 24.44 24.36 24.44 0.06 -0.24% 24.43 14 24.44 101 0.00
2019-01-24 0056 4432379 1240 108766865 24.47 24.61 24.47 24.55 0.11 0.45% 24.55 21 24.56 76 0.00
2019-01-25 0056 14684688 4287 364590241 24.62 24.92 24.62 24.90 0.35 1.43% 24.89 24 24.90 440 0.00
2019-01-28 0056 11250601 3625 281732070 24.90 25.10 24.90 25.01 0.11 0.44% 25.01 236 25.02 97 0.00
2019-01-29 0056 4243450 2148 105559700 25.00 25.00 24.82 24.89 0.12 -0.48% 24.89 15 24.90 119 0.00
2019-01-30 0056 4009756 1796 100079099 24.95 25.01 24.90 24.92 0.03 0.12% 24.92 25 24.94 13 0.00
2019-02-11 0056 5847912 2363 146266200 25.08 25.10 24.92 24.99 0.07 0.28% 24.98 43 24.99 4 0.00
2019-02-12 0056 11402917 4019 287262597 25.00 25.27 25.00 25.26 0.27 1.08% 25.26 16 25.27 179 0.00
2019-02-13 0056 8819200 3200 223684320 25.30 25.42 25.28 25.42 0.16 0.63% 25.41 15 25.42 341 0.00
2019-02-14 0056 6341563 2425 161460417 25.42 25.50 25.37 25.43 0.01 0.04% 25.43 1155 25.44 24 0.00
2019-02-18 0056 6189785 2239 158132508 25.55 25.61 25.48 25.52 0.13 0.35% 25.51 36 25.52 64 0.00
2019-02-19 0056 3086651 1516 78811916 25.58 25.58 25.50 25.52 0.00 0% 25.51 41 25.52 3 0.00
2019-02-20 0056 11329242 3693 291056033 25.54 25.75 25.54 25.74 0.22 0.86% 25.73 124 25.74 176 0.00
2019-02-21 0056 9817133 2538 253404993 25.75 25.87 25.75 25.84 0.10 0.39% 25.83 16 25.84 104 0.00
2019-02-22 0056 15306751 2914 396213256 25.84 25.93 25.82 25.90 0.06 0.23% 25.89 2517 25.90 21 0.00
2019-02-25 0056 15155233 4703 395005973 25.93 26.14 25.93 26.13 0.23 0.89% 26.12 61 26.13 31 0.00
2019-02-26 0056 10165034 4049 266686714 26.19 26.31 26.16 26.18 0.05 0.19% 26.17 22 26.18 29 0.00
2019-02-27 0056 7408088 3275 192533218 26.15 26.15 25.92 25.96 0.22 -0.84% 25.95 2087 25.96 39 0.00
2019-03-04 0056 12355246 3280 321551024 25.96 26.16 25.90 26.12 0.16 0.62% 26.12 353 26.13 43 0.00
2019-03-05 0056 5707672 1838 148439601 26.09 26.09 25.98 26.00 0.12 -0.46% 25.99 60 26.00 190 0.00
2019-03-06 0056 3385295 1592 88241620 26.05 26.10 26.02 26.08 0.08 0.31% 26.07 8 26.08 160 0.00
2019-03-07 0056 3798278 2008 98859515 26.08 26.11 25.97 25.98 0.10 -0.38% 25.98 19 25.99 139 0.00
2019-03-08 0056 6057168 3123 156107948 25.91 25.91 25.68 25.84 0.14 -0.54% 25.84 31 25.85 46 0.00
2019-03-11 0056 3779390 1933 97684762 25.84 25.90 25.78 25.89 0.05 0.19% 25.88 1269 25.89 84 0.00
2019-03-12 0056 4462109 1882 116192152 26.02 26.08 26.00 26.01 0.12 0.46% 26.01 38 26.02 283 0.00
2019-03-13 0056 2314614 1330 60153230 26.01 26.02 25.95 25.98 0.03 -0.12% 25.98 2 25.99 5 0.00
2019-03-14 0056 3651079 1861 94701004 25.99 26.01 25.86 25.91 0.07 -0.27% 25.90 199 25.91 8 0.00
2019-03-15 0056 3057756 1641 79320985 25.91 25.99 25.90 25.91 0.00 0% 25.91 93 25.92 10 0.00
2019-03-18 0056 7184696 3170 187254817 26.01 26.13 26.00 26.13 0.22 0.85% 26.12 1618 26.13 143 0.00
2019-03-19 0056 13399629 2982 351219566 26.13 26.28 26.13 26.22 0.09 0.34% 26.22 1 26.23 30 0.00
2019-03-20 0056 2304178 1282 60364803 26.22 26.24 26.17 26.20 0.02 -0.08% 26.19 60 26.20 305 0.00
2019-03-21 0056 11109353 2944 292478597 26.26 26.38 26.26 26.37 0.17 0.65% 26.36 2700 26.37 121 0.00
2019-03-22 0056 10262168 2899 271957044 26.43 26.58 26.34 26.37 0.00 0% 26.36 70 26.37 21 0.00
2019-03-25 0056 5705875 3436 148956377 26.24 26.24 26.05 26.10 0.27 -1.02% 26.10 4 26.11 53 0.00
2019-03-26 0056 2228192 1326 58537083 26.26 26.30 26.25 26.25 0.15 0.57% 26.25 21 26.26 65 0.00
2019-03-27 0056 1759849 973 46228495 26.26 26.30 26.25 26.28 0.03 0.11% 26.27 187 26.28 4 0.00
2019-03-28 0056 1827877 871 47950742 26.28 26.28 26.21 26.24 0.04 -0.15% 26.23 19 26.24 65 0.00
2019-03-29 0056 4486777 1781 118206602 26.30 26.41 26.27 26.40 0.16 0.61% 26.40 1092 26.41 146 0.00
2019-04-01 0056 7255846 2431 192657440 26.50 26.60 26.50 26.51 0.11 0.42% 26.50 101 26.51 31 0.00
2019-04-02 0056 2905223 1530 77238764 26.52 26.64 26.52 26.58 0.07 0.26% 26.57 42 26.58 292 0.00
2019-04-03 0056 10981802 3369 293488073 26.62 26.76 26.62 26.73 0.15 0.56% 26.73 73 26.74 59 0.00
2019-04-08 0056 7277247 3120 195975495 26.87 26.99 26.87 26.93 0.20 0.75% 26.92 174 26.93 13 0.00
2019-04-09 0056 15167174 4307 409753000 26.95 27.07 26.93 27.02 0.09 0.33% 27.02 1879 27.03 9 0.00
2019-04-10 0056 6258431 2488 168624187 27.00 27.00 26.91 26.97 0.05 -0.19% 26.96 59 26.97 4 0.00
2019-04-11 0056 6076925 2559 163996354 27.00 27.08 26.87 26.89 0.08 -0.3% 26.89 22 26.90 115 0.00
2019-04-12 0056 4986704 2254 133591742 26.89 26.90 26.71 26.76 0.13 -0.48% 26.75 107 26.76 111 0.00
2019-04-15 0056 5300611 2056 142938492 26.89 27.00 26.89 26.99 0.23 0.86% 26.98 412 26.99 67 0.00
2019-04-17 0056 10329575 3506 283351721 27.27 27.49 27.27 27.44 0.19 1.67% 27.44 83 27.45 18 0.00
2019-04-18 0056 8277713 3061 226525416 27.44 27.57 27.13 27.14 0.30 -1.09% 27.14 1817 27.15 15 0.00
2019-04-19 0056 5366796 1980 146910248 27.25 27.47 27.25 27.35 0.21 0.77% 27.34 4 27.35 17 0.00
2019-04-22 0056 5721886 2148 157121579 27.39 27.53 27.37 27.41 0.06 0.22% 27.40 21 27.41 14 0.00
2019-04-23 0056 2609526 1465 71308902 27.41 27.42 27.25 27.36 0.05 -0.18% 27.36 777 27.37 40 0.00
2019-04-24 0056 7408137 2745 203968689 27.44 27.57 27.44 27.57 0.21 0.77% 27.57 1430 27.58 343 0.00
2019-04-25 0056 4508103 2093 124477453 27.56 27.65 27.56 27.65 0.08 0.29% 27.64 1253 27.65 660 0.00
2019-04-26 0056 3087043 1846 84912873 27.60 27.60 27.45 27.52 0.13 -0.47% 27.51 8 27.52 113 0.00
2019-04-29 0056 4207555 2071 115183543 27.52 27.53 27.24 27.35 0.17 -0.62% 27.35 21 27.36 1229 0.00
2019-04-30 0056 4149917 2262 113086153 27.35 27.35 27.20 27.35 0.00 0% 27.34 103 27.35 26 0.00
2019-05-02 0056 2134902 1056 58507364 27.35 27.44 27.35 27.40 0.05 0.18% 27.40 55 27.41 24 0.00
2019-05-03 0056 3566841 1442 98070886 27.45 27.56 27.40 27.56 0.16 0.58% 27.55 11 27.56 43 0.00
2019-05-06 0056 13121912 4913 356227419 27.47 27.47 27.02 27.08 0.48 -1.74% 27.07 76 27.08 22 0.00
2019-05-07 0056 2732665 1402 74383286 27.08 27.28 27.08 27.26 0.18 0.66% 27.25 3 27.26 42 0.00
2019-05-08 0056 2800869 1531 75883084 27.08 27.20 26.94 27.20 0.06 -0.22% 27.19 14 27.20 36 0.00
2019-05-09 0056 18341778 6962 492390874 27.16 27.16 26.65 26.74 0.46 -1.69% 26.73 47 26.74 225 0.00
2019-05-10 0056 17233055 6212 458898259 26.74 26.90 26.38 26.55 0.19 -0.71% 26.54 103 26.55 174 0.00
2019-05-13 0056 25434915 9662 667575878 26.53 26.53 26.06 26.09 0.46 -1.73% 26.09 96 26.10 9 0.00
2019-05-14 0056 26229252 9799 677677818 25.80 26.09 25.54 26.07 0.02 -0.08% 26.06 57 26.07 1 0.00
2019-05-15 0056 11292203 4505 295798134 26.17 26.26 26.07 26.18 0.11 0.42% 26.17 135 26.18 179 0.00
2019-05-16 0056 16804143 7743 437116011 26.16 26.17 25.90 25.92 0.26 -0.99% 25.92 24 25.93 30 0.00
2019-05-17 0056 25301199 11617 652668316 26.02 26.09 25.66 25.70 0.22 -0.85% 25.69 112 25.70 131 0.00
2019-05-20 0056 16697262 7014 428409129 25.84 25.85 25.54 25.70 0.00 0% 25.69 125 25.70 156 0.00
2019-05-22 0056 11103208 4900 286607777 25.86 25.89 25.76 25.79 0.03 0.35% 25.78 124 25.79 119 0.00
2019-05-23 0056 32848022 12571 836642655 25.67 25.67 25.40 25.44 0.35 -1.36% 25.43 188 25.44 185 0.00
2019-05-24 0056 17692438 6195 450117111 25.46 25.55 25.40 25.44 0.00 0% 25.43 202 25.44 221 0.00
2019-05-27 0056 17219171 7381 437499017 25.57 25.57 25.33 25.45 0.01 0.04% 25.44 126 25.45 125 0.00
2019-05-28 0056 9533878 3547 242631137 25.47 25.50 25.41 25.50 0.05 0.2% 25.49 37 25.50 152 0.00
2019-05-29 0056 13580824 5782 344114957 25.39 25.41 25.22 25.39 0.11 -0.43% 25.38 110 25.39 271 0.00
2019-05-30 0056 12611274 3228 321591894 25.40 25.59 25.39 25.58 0.19 0.75% 25.58 234 25.59 189 0.00
2019-05-31 0056 9109759 4037 234982725 25.58 25.94 25.56 25.94 0.36 1.41% 25.93 17 25.94 56 0.00
2019-06-03 0056 9134391 4584 235107402 25.87 25.87 25.58 25.84 0.10 -0.39% 25.84 38 25.85 238 0.00
2019-06-04 0056 6616095 3798 170751851 25.84 25.92 25.75 25.76 0.08 -0.31% 25.75 158 25.76 54 0.00
2019-06-05 0056 5121832 2432 132516226 25.96 26.00 25.79 25.81 0.05 0.19% 25.80 56 25.81 95 0.00
2019-06-06 0056 11742018 4487 301974237 25.81 25.82 25.64 25.69 0.12 -0.46% 25.69 33 25.70 14 0.00
2019-06-10 0056 4686447 2291 121479396 25.90 25.99 25.87 25.99 0.30 1.17% 25.98 62 25.99 19 0.00
2019-06-11 0056 7820106 3494 203695462 26.08 26.08 25.98 26.04 0.05 0.19% 26.03 26 26.04 126 0.00
2019-06-12 0056 6103314 2521 158908753 26.04 26.10 25.99 26.10 0.06 0.23% 26.10 19 26.11 75 0.00
2019-06-13 0056 7322160 2958 190375778 26.10 26.10 25.94 26.01 0.09 -0.34% 26.00 84 26.01 65 0.00
2019-06-14 0056 6286912 2088 163421757 26.01 26.04 25.96 25.99 0.02 -0.08% 25.98 62 25.99 115 0.00
2019-06-17 0056 5804324 2661 151173218 26.00 26.10 25.95 26.05 0.06 0.23% 26.04 73 26.05 24 0.00
2019-06-18 0056 2009278 1051 52351886 26.03 26.08 26.03 26.06 0.01 0.04% 26.06 7 26.07 56 0.00
2019-06-19 0056 11345281 4240 299049127 26.25 26.48 26.24 26.47 0.41 1.57% 26.46 441 26.47 98 0.00
2019-06-20 0056 9308012 3818 247447735 26.49 26.62 26.49 26.61 0.14 0.53% 26.61 122 26.62 359 0.00
2019-06-21 0056 7526928 4036 200369424 26.65 26.72 26.51 26.52 0.09 -0.34% 26.52 58 26.53 117 0.00
2019-06-24 0056 5113618 2299 135799106 26.52 26.63 26.47 26.60 0.08 0.3% 26.60 21 26.61 43 0.00
2019-06-25 0056 4695867 2493 124524188 26.60 26.62 26.46 26.47 0.13 -0.49% 26.46 200 26.47 57 0.00
2019-06-26 0056 3398929 1944 89795269 26.47 26.47 26.40 26.43 0.04 -0.15% 26.42 32 26.43 34 0.00
2019-06-27 0056 5349817 2104 142382820 26.46 26.67 26.46 26.61 0.18 0.68% 26.61 115 26.62 54 0.00
2019-06-28 0056 2815610 1509 74888379 26.61 26.65 26.57 26.59 0.02 -0.08% 26.58 157 26.59 21 0.00
2019-07-01 0056 10905721 3876 293604941 26.90 26.96 26.87 26.95 0.36 1.35% 26.94 37 26.95 349 0.00
2019-07-02 0056 7149472 2899 192641840 26.95 26.98 26.84 26.96 0.01 0.04% 26.95 368 26.96 81 0.00
2019-07-03 0056 4255938 2612 114227682 26.96 26.96 26.77 26.78 0.18 -0.67% 26.78 8 26.79 8 0.00
2019-07-04 0056 4262698 1839 114828853 26.79 26.99 26.79 26.93 0.15 0.56% 26.92 816 26.93 127 0.00
2019-07-05 0056 6578217 2503 177575962 26.93 27.06 26.93 26.99 0.06 0.22% 26.99 810 27.00 120 0.00
2019-07-08 0056 4585838 2418 123701748 26.99 27.04 26.88 26.96 0.03 -0.11% 26.95 2 26.96 35 0.00
2019-07-09 0056 3058655 1653 82193067 26.96 26.97 26.85 26.87 0.09 -0.33% 26.86 48 26.87 29 0.00
2019-07-10 0056 5629394 1917 151528068 26.90 26.97 26.88 26.95 0.08 0.3% 26.95 17 26.96 148 0.00
2019-07-11 0056 18772716 5000 509406975 27.00 27.18 27.00 27.11 0.16 0.59% 27.11 333 27.12 114 0.00
2019-07-12 0056 16441150 3959 447478284 27.11 27.26 27.11 27.16 0.05 0.18% 27.16 2010 27.17 22 0.00
2019-07-15 0056 11954208 3487 324793880 27.18 27.23 27.02 27.21 0.05 0.18% 27.20 184 27.21 123 0.00
2019-07-16 0056 7512646 2773 204935431 27.21 27.34 27.21 27.26 0.05 0.18% 27.25 29 27.26 91 0.00
2019-07-17 0056 5612262 1968 152355461 27.25 27.25 27.08 27.14 0.12 -0.44% 27.13 63 27.14 12 0.00
2019-07-18 0056 5846709 1712 158428808 27.09 27.13 27.05 27.06 0.08 -0.29% 27.06 30 27.07 34 0.00
2019-07-19 0056 5264174 1846 142772960 27.13 27.17 27.03 27.06 0.00 0% 27.06 4 27.07 18 0.00
2019-07-22 0056 4942243 1634 133971696 27.08 27.14 27.08 27.11 0.05 0.18% 27.10 300 27.11 132 0.00
2019-07-23 0056 9291709 2517 253136791 27.16 27.28 27.16 27.24 0.13 0.48% 27.23 1364 27.24 192 0.00
2019-07-24 0056 9977039 2594 272522365 27.24 27.37 27.24 27.28 0.04 0.15% 27.28 15 27.29 11 0.00
2019-07-25 0056 12149479 3640 332731861 27.30 27.47 27.27 27.47 0.19 0.7% 27.47 7 27.48 100 0.00
2019-07-26 0056 3924848 1794 107558640 27.47 27.47 27.38 27.40 0.07 -0.25% 27.40 7 27.41 34 0.00
2019-07-29 0056 2530966 1348 69255606 27.40 27.43 27.31 27.37 0.03 -0.11% 27.36 54 27.37 75 0.00
2019-07-30 0056 3917750 1637 107107369 27.41 27.45 27.25 27.29 0.08 -0.29% 27.28 43 27.29 54 0.00
2019-07-31 0056 3463983 1956 94164090 27.29 27.30 27.12 27.20 0.09 -0.33% 27.19 3 27.20 68 0.00
2019-08-01 0056 4145642 2103 112369159 27.10 27.19 27.03 27.10 0.10 -0.37% 27.09 85 27.10 2 0.00
2019-08-02 0056 19181638 6818 515421026 27.00 27.00 26.78 26.85 0.25 -0.92% 26.85 174 26.86 325 0.00
2019-08-05 0056 18986649 6275 506820566 26.82 26.82 26.60 26.60 0.25 -0.93% 26.60 241 26.61 34 0.00
2019-08-06 0056 21009136 8679 551109265 26.38 26.55 25.94 26.52 0.08 -0.3% 26.51 102 26.52 287 0.00
2019-08-07 0056 14483916 5698 383514920 26.56 26.65 26.37 26.43 0.09 -0.34% 26.42 19 26.43 188 0.00
2019-08-08 0056 7648272 2653 203011119 26.45 26.61 26.45 26.56 0.13 0.49% 26.55 118 26.56 168 0.00
2019-08-12 0056 4756465 2418 127496945 26.57 26.91 26.57 26.90 0.34 1.28% 26.90 5 26.91 80 0.00
2019-08-13 0056 4780028 2710 127801473 26.85 26.85 26.64 26.76 0.14 -0.52% 26.75 90 26.76 78 0.00
2019-08-14 0056 3727407 1857 100475182 26.95 26.98 26.92 26.93 0.17 0.64% 26.93 55 26.94 2 0.00
2019-08-15 0056 6225616 3092 166352049 26.64 26.85 26.53 26.82 0.11 -0.41% 26.81 15 26.82 136 0.00
2019-08-16 0056 2997474 1899 80619498 26.93 26.95 26.79 26.95 0.13 0.48% 26.94 5 26.95 164 0.00
2019-08-19 0056 4073881 1879 110061774 26.98 27.09 26.98 27.03 0.08 0.3% 27.02 115 27.03 14 0.00
2019-08-20 0056 3875482 1943 104898353 27.04 27.09 27.04 27.07 0.04 0.15% 27.06 106 27.07 100 0.00
2019-08-21 0056 2737321 1449 74106262 27.07 27.11 27.04 27.05 0.02 -0.07% 27.05 51 27.06 88 0.00
2019-08-22 0056 5386121 2508 145782351 27.08 27.15 27.00 27.02 0.03 -0.11% 27.01 16 27.02 60 0.00
2019-08-23 0056 2825715 1434 76385972 27.03 27.08 27.00 27.02 0.00 0% 27.01 68 27.02 154 0.00
2019-08-26 0056 15764782 5023 422902084 26.80 26.92 26.77 26.88 0.14 -0.52% 26.88 251 26.89 18 0.00
2019-08-27 0056 2146074 1239 57885486 26.90 27.00 26.90 26.96 0.08 0.3% 26.95 6 26.96 92 0.00
2019-08-28 0056 2056821 1120 55494481 27.00 27.00 26.96 26.97 0.01 0.04% 26.97 4 26.98 130 0.00
2019-08-29 0056 1777397 997 47961452 26.98 27.00 26.96 27.00 0.03 0.11% 26.99 85 27.00 484 0.00
2019-08-30 0056 16157578 4584 440578795 27.10 27.34 27.10 27.25 0.25 0.93% 27.25 209 27.26 102 0.00
2019-09-02 0056 12818715 4357 351458754 27.30 27.46 27.30 27.44 0.19 0.7% 27.44 723 27.45 153 0.00
2019-09-03 0056 9302571 3262 255573802 27.45 27.52 27.40 27.40 0.04 -0.15% 27.40 106 27.41 51 0.00
2019-09-04 0056 13513503 4315 371598574 27.40 27.55 27.40 27.54 0.14 0.51% 27.54 1 27.55 140 0.00
2019-09-05 0056 15912013 5111 441385946 27.63 27.79 27.63 27.71 0.17 0.62% 27.70 54 27.71 40 0.00
2019-09-06 0056 15102467 5340 420566853 27.80 27.95 27.76 27.83 0.12 0.43% 27.82 40 27.83 63 0.00
2019-09-09 0056 7862097 2954 218661029 27.86 27.96 27.74 27.77 0.06 -0.22% 27.76 2296 27.77 173 0.00
2019-09-10 0056 5715715 2304 158626270 27.79 27.83 27.71 27.74 0.03 -0.11% 27.74 449 27.75 15 0.00
2019-09-11 0056 8489636 2667 236490425 27.79 27.92 27.79 27.81 0.07 0.25% 27.81 811 27.82 69 0.00
2019-09-12 0056 13047504 3760 365041675 27.92 28.03 27.91 27.92 0.11 0.4% 27.91 55 27.92 91 0.00
2019-09-16 0056 6197909 3099 173265140 27.96 27.98 27.92 27.94 0.02 0.07% 27.93 60 27.94 132 0.00
2019-09-17 0056 10509998 3551 294331868 27.94 28.05 27.94 28.00 0.06 0.21% 28.00 1577 28.01 124 0.00
2019-09-18 0056 5340038 2516 149726689 28.00 28.08 28.00 28.05 0.05 0.18% 28.04 80 28.05 709 0.00
2019-09-19 0056 4606448 2410 129060561 28.06 28.09 27.95 27.97 0.08 -0.29% 27.96 54 27.97 56 0.00
2019-09-20 0056 2774640 1388 77656630 27.97 28.00 27.97 27.98 0.01 0.04% 27.97 222 27.98 202 0.00
2019-09-23 0056 14346926 3161 403155518 27.98 28.15 27.95 28.12 0.14 0.5% 28.11 1245 28.12 283 0.00
2019-09-24 0056 8887369 3806 251392628 28.12 28.37 28.11 28.33 0.21 0.75% 28.33 86 28.34 117 0.00
2019-09-25 0056 3828087 2196 107990551 28.33 28.33 28.18 28.20 0.13 -0.46% 28.19 43 28.20 41 0.00
2019-09-26 0056 3829788 2181 108126685 28.34 28.34 28.11 28.15 0.05 -0.18% 28.14 67 28.15 116 0.00
2019-09-27 0056 7746527 3954 216476765 28.15 28.17 27.85 27.88 0.27 -0.96% 27.88 40 27.89 1423 0.00
2019-10-01 0056 5360488 2503 150858866 27.93 28.23 27.93 28.18 0.30 1.08% 28.17 6 28.18 33 0.00
2019-10-02 0056 2154857 1370 60661320 28.14 28.18 28.10 28.17 0.01 -0.04% 28.16 102 28.17 56 0.00
2019-10-03 0056 4313025 2015 120950016 28.00 28.12 27.95 28.12 0.05 -0.18% 28.11 6 28.12 1383 0.00
2019-10-04 0056 2560924 1398 72069806 28.15 28.20 28.08 28.14 0.02 0.07% 28.13 56 28.14 38 0.00
2019-10-07 0056 41287703 11111 1174366321 28.60 28.60 28.39 28.42 0.28 1% 28.41 244 28.42 965 0.00
2019-10-08 0056 17646104 5893 502312219 28.50 28.57 28.42 28.44 0.02 0.07% 28.44 167 28.45 151 0.00
2019-10-09 0056 21754179 8701 615963648 28.42 28.42 28.25 28.28 0.16 -0.56% 28.28 126 28.29 2 0.00
2019-10-14 0056 12704020 5498 362529910 28.57 28.58 28.50 28.52 0.24 0.85% 28.52 60 28.53 84 0.00
2019-10-15 0056 11882620 4946 338508710 28.53 28.56 28.42 28.45 0.07 -0.25% 28.44 94 28.45 57 0.00
2019-10-16 0056 9730683 4711 277290177 28.57 28.57 28.45 28.51 0.06 0.21% 28.50 95 28.51 117 0.00
2019-10-17 0056 11644864 5407 332947733 28.52 28.70 28.51 28.70 0.19 0.67% 28.70 135 28.71 119 0.00
2019-10-18 0056 14882765 5859 428885831 28.76 28.92 28.76 28.82 0.12 0.42% 28.82 126 28.83 124 0.00
2019-10-21 0056 34164302 10128 988370560 28.90 28.98 28.89 28.95 0.13 0.45% 28.95 112 28.96 121 0.00
2019-10-22 0056 33730255 11158 978545345 29.00 29.06 28.97 29.03 0.08 0.28% 29.03 942 29.04 331 0.00
2019-10-23 0056 98226814 32763 2147483647 27.46 27.62 27.25 27.54 0.00 -5.13% 27.54 184 27.55 104 0.00
2019-10-24 0056 28335344 10240 782586901 27.69 27.69 27.58 27.65 0.11 0.4% 27.65 228 27.66 68 0.00
2019-10-25 0056 23111873 9771 639303301 27.80 27.85 27.60 27.60 0.05 -0.18% 27.60 1814 27.61 212 0.00
2019-10-28 0056 14846481 5831 411214566 27.84 27.84 27.61 27.70 0.10 0.36% 27.69 101 27.70 1284 0.00
2019-10-29 0056 23529598 9797 650752340 27.77 27.81 27.51 27.62 0.08 -0.29% 27.62 267 27.63 15 0.00
2019-10-30 0056 10482971 4394 289565548 27.67 27.67 27.60 27.65 0.03 0.11% 27.64 153 27.65 41 0.00
2019-10-31 0056 16712712 7790 461611526 27.66 27.70 27.57 27.58 0.07 -0.25% 27.58 527 27.59 86 0.00
2019-11-01 0056 11177733 5149 307975893 27.58 27.63 27.49 27.63 0.05 0.18% 27.62 59 27.63 223 0.00
2019-11-04 0056 13142719 5345 365184684 27.65 27.84 27.65 27.84 0.21 0.76% 27.83 197 27.84 58 0.00
2019-11-05 0056 13469440 5646 377160724 28.00 28.05 27.94 28.03 0.19 0.68% 28.03 5 28.04 364 0.00
2019-11-06 0056 19221502 9122 536899906 28.17 28.17 27.78 27.93 0.10 -0.36% 27.93 55 27.94 224 0.00
2019-11-07 0056 12699573 6428 352819699 27.93 27.93 27.70 27.80 0.13 -0.47% 27.79 86 27.80 21 0.00
2019-11-08 0056 6708118 3198 186831125 27.83 27.95 27.79 27.88 0.08 0.29% 27.87 81 27.88 133 0.00
2019-11-11 0056 42792590 17428 1178643754 27.88 27.88 27.47 27.50 0.38 -1.36% 27.49 278 27.50 70 0.00
2019-11-12 0056 5867933 2697 162500792 27.56 27.74 27.56 27.74 0.24 0.87% 27.74 45 27.75 138 0.00
2019-11-13 0056 4770035 2451 132359564 27.74 27.80 27.70 27.79 0.05 0.18% 27.79 197 27.80 157 0.00
2019-11-14 0056 3970329 2249 110411219 27.80 27.83 27.80 27.83 0.04 0.14% 27.82 40 27.83 18 0.00
2019-11-15 0056 6901520 3083 192359894 27.94 27.95 27.82 27.88 0.05 0.18% 27.88 20 27.89 383 0.00
2019-11-18 0056 10450081 4835 292791296 27.99 28.07 27.94 28.05 0.17 0.61% 28.04 97 28.05 89 0.00
2019-11-19 0056 7508205 3413 210941926 28.06 28.14 28.03 28.14 0.09 0.32% 28.13 94 28.14 146 0.00
2019-11-20 0056 6689728 3340 187943980 28.15 28.15 28.07 28.09 0.05 -0.18% 28.09 39 28.10 200 0.00
2019-11-21 0056 11566076 5208 322747115 28.03 28.03 27.83 28.00 0.09 -0.32% 27.99 54 28.00 96 0.00
2019-11-22 0056 4531766 2272 126909340 28.00 28.03 27.98 28.01 0.01 0.04% 28.00 329 28.01 31 0.00
2019-11-25 0056 6319501 3005 176998586 28.04 28.06 27.98 27.99 0.02 -0.07% 27.98 219 27.99 148 0.00
2019-11-26 0056 4798907 2546 134655656 28.14 28.14 28.02 28.06 0.07 0.25% 28.05 35 28.06 286 0.00
2019-11-27 0056 3859055 1976 108191228 28.06 28.07 28.00 28.04 0.02 -0.07% 28.04 34 28.05 130 0.00
2019-11-28 0056 3337478 1821 93503683 28.04 28.05 28.00 28.03 0.01 -0.04% 28.02 7 28.03 83 0.00
2019-11-29 0056 23823262 10802 662445372 28.03 28.03 27.74 27.75 0.28 -1% 27.75 893 27.76 20 0.00
2019-12-02 0056 19022342 8221 525263813 27.76 27.78 27.51 27.65 0.10 -0.36% 27.64 91 27.65 32 0.00
2019-12-03 0056 7186008 3200 200006232 27.65 27.97 27.58 27.92 0.27 0.98% 27.91 28 27.92 17 0.00
2019-12-04 0056 5055460 1980 140795543 27.89 27.89 27.80 27.88 0.04 -0.14% 27.87 29 27.88 73 0.00
2019-12-05 0056 11396638 4043 319376619 27.98 28.07 27.95 28.03 0.15 0.54% 28.03 284 28.04 316 0.00
2019-12-06 0056 11833145 4273 333125417 28.12 28.20 28.09 28.13 0.10 0.36% 28.13 35 28.14 86 0.00
2019-12-09 0056 6421844 2818 181178070 28.17 28.27 28.17 28.21 0.08 0.28% 28.20 239 28.21 178 0.00
2019-12-10 0056 3594897 2002 101210100 28.21 28.22 28.12 28.14 0.07 -0.25% 28.14 94 28.15 119 0.00
2019-12-11 0056 5952469 1971 167854207 28.15 28.21 28.15 28.21 0.07 0.25% 28.20 78 28.21 527 0.00
2019-12-12 0056 9555665 3409 270505099 28.25 28.34 28.25 28.31 0.10 0.35% 28.30 43 28.31 26 0.00
2019-12-13 0056 10070440 4399 285863588 28.40 28.50 28.30 28.37 0.06 0.21% 28.36 61 28.37 23 0.00
2019-12-16 0056 10857580 4804 309922268 28.50 28.60 28.45 28.57 0.20 0.7% 28.56 34 28.57 57 0.00
2019-12-17 0056 9472839 4130 271530135 28.59 28.71 28.59 28.71 0.14 0.49% 28.71 10 28.72 236 0.00
2019-12-18 0056 8885507 3381 255627625 28.73 28.82 28.69 28.77 0.06 0.21% 28.76 256 28.77 525 0.00
2019-12-19 0056 7987291 3414 229463087 28.77 28.86 28.64 28.69 0.08 -0.28% 28.69 36 28.70 93 0.00
2019-12-20 0056 7772041 3317 223767890 28.73 28.90 28.66 28.80 0.11 0.38% 28.79 57 28.80 244 0.00
2019-12-23 0056 5086792 2821 146106590 28.80 28.80 28.66 28.72 0.08 -0.28% 28.71 93 28.72 4 0.00
2019-12-24 0056 3111481 1827 89401530 28.72 28.79 28.70 28.74 0.02 0.07% 28.73 7 28.74 26 0.00
2019-12-25 0056 6322447 2307 182429995 28.75 28.92 28.75 28.83 0.09 0.31% 28.83 3 28.84 24 0.00
2019-12-26 0056 5004440 2600 144489444 28.92 28.92 28.80 28.86 0.03 0.1% 28.85 18 28.86 78 0.00
2019-12-27 0056 4884324 2449 141188786 28.87 28.92 28.87 28.90 0.04 0.14% 28.90 26 28.91 43 0.00
2019-12-30 0056 17029814 4945 493839459 28.90 29.05 28.90 29.00 0.10 0.35% 28.98 82 29.00 52 0.00
2019-12-31 0056 10185548 3577 295218507 29.00 29.06 28.90 28.97 0.03 -0.1% 28.96 43 28.97 56 0.00