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　29.09
0
0%		29.18
0.09
0.31%		 　28.96
-0.22
-0.75%		28.69
-0.27
-0.93%		28.50
-0.19
-0.66%		28.70
0.2
0.7%		28.69
-0.01
-0.03%		 　28.84
0.15
0.52%		29.02
0.18
0.62%		29.01
-0.01
-0.03%		29.10
0.09
0.31%		29.16
0.06
0.21%		 　29.19
0.03
0.1%		 　　　　　　　　27.70
-1.49
-5.1%		27.92
0.22
0.79%		28.76
2 月 　27.74
-0.18
-0.64%		28.12
0.38
1.37%		28.08
-0.04
-0.14%		28.44
0.36
1.28%		28.23
-0.21
-0.74%		 　28.14
-0.09
-0.32%		28.34
0.2
0.71%		28.56
0.22
0.78%		28.64
0.08
0.28%		28.79
0.15
0.52%		 　28.80
0.01
0.03%		28.80
0
0%		28.96
0.16
0.56%		28.93
-0.03
-0.1%		28.90
-0.03
-0.1%		 　28.70
-0.2
-0.69%		28.67
-0.03
-0.1%		28.30
-0.37
-1.29%		27.90
-0.4
-1.41%		 28.35
3 月　27.75
-0.15
-0.54%		27.93
0.18
0.65%		27.86
-0.07
-0.25%		28.10
0.24
0.86%		27.88
-0.22
-0.78%		 　27.25
-0.63
-2.26%		27.25
0
0%		26.97
-0.28
-1.03%		25.93
-1.04
-3.86%		25.29
-0.64
-2.47%		 　24.41
-0.88
-3.48%		23.67
-0.74
-3.03%		23.29
-0.38
-1.61%		21.85
-1.44
-6.18%		23.28
1.43
6.54%		 　22.49
-0.79
-3.39%		23.38
0.89
3.96%		24.09
0.71
3.04%		24.26
0.17
0.71%		24.35
0.09
0.37%		 　24.32
-0.03
-0.12%		24.49
0.17
0.7%		25.18
4 月24.52
0.03
0.12%		 　　　24.84
0.32
1.31%		25.22
0.38
1.53%		25.77
0.55
2.18%		25.65
-0.12
-0.47%		25.73
0.08
0.31%		 　25.68
-0.05
-0.19%		26.05
0.37
1.44%		26.47
0.42
1.61%		26.44
-0.03
-0.11%		26.50
0.06
0.23%		 　26.60
0.1
0.38%		26.10
-0.5
-1.88%		26.23
0.13
0.5%		26.34
0.11
0.42%		26.33
-0.01
-0.04%		 　26.79
0.46
1.75%		26.91
0.12
0.45%		27.07
0.16
0.59%		27.46
0.39
1.44%		 26.15
5 月　　　27.09
-0.37
-1.35%		27.33
0.24
0.89%		27.32
-0.01
-0.04%		 27.50
0.18
0.66%		 　27.66
0.16
0.58%		27.55
-0.11
-0.4%		27.75
0.2
0.73%		27.48
-0.27
-0.97%		27.43
-0.05
-0.18%		 　27.25
-0.18
-0.66%		27.43
0.18
0.66%		27.48
0.05
0.18%		27.63
0.15
0.55%		27.45
-0.18
-0.65%		 　27.50
0.05
0.18%		27.82
0.32
1.16%		27.85
0.03
0.11%		27.90
0.05
0.18%		27.86
-0.04
-0.14%		 27.57
6 月28.05
0.19
0.68%		28.17
0.12
0.43%		28.48
0.31
1.1%		28.67
0.19
0.67%		28.80
0.13
0.45%		 　28.88
0.08
0.28%		28.84
-0.04
-0.14%		28.86
0.02
0.07%		28.43
-0.43
-1.49%		28.29
-0.14
-0.49%		 　28.13
-0.16
-0.57%		28.45
0.32
1.14%		28.46
0.01
0.04%		28.55
0.09
0.32%		28.56
0.01
0.04%		 　28.48
-0.08
-0.28%		28.54
0.06
0.21%		28.54
0
0%		 　　　28.51
-0.03
-0.11%		28.56
0.05
0.18%		 28.52
7 月28.79
0.23
0.81%		29.09
0.3
1.04%		29.33
0.24
0.83%		 　29.83
0.5
1.7%		29.43
-0.4
-1.34%		29.72
0.29
0.99%		29.74
0.02
0.07%		 　　29.65
-0.09
-0.3%		29.58
-0.07
-0.24%		29.53
-0.05
-0.17%		29.63
0.1
0.34%		29.59
-0.04
-0.13%		 　29.55
-0.04
-0.14%		29.84
0.29
0.98%		29.97
0.13
0.44%		30.17
0.2
0.67%		 　　29.84
-0.33
-1.09%		29.46
-0.38
-1.27%		29.62
0.16
0.54%		29.99
0.37
1.25%		30.24
0.25
0.83%		29.66
8 月 　30.01
-0.23
-0.76%		30.17
0.16
0.53%		30.62
0.45
1.49%		30.70
0.08
0.26%		30.65
-0.05
-0.16%		 　　30.35
-0.3
-0.98%		30.22
-0.13
-0.43%		30.32
0.1
0.33%		30.63
0.31
1.02%		 　30.96
0.33
1.08%		30.90
-0.06
-0.19%		30.77
-0.13
-0.42%		29.79
-0.98
-3.18%		30.11
0.32
1.07%		 　30.14
0.03
0.1%		30.44
0.3
1%		30.43
-0.01
-0.03%		30.33
-0.1
-0.33%		30.24
-0.09
-0.3%		 30.16
-0.08
-0.26%		30.37
9 月30.06
-0.1
-0.33%		30.14
0.08
0.27%		30.25
0.11
0.36%		30.09
-0.16
-0.53%		 　29.96
-0.13
-0.43%		 　29.85
-0.11
-0.37%		29.75
-0.1
-0.34%		 　29.98
0.23
0.77%		 30.25
0.27
0.9%		30.23
-0.02
-0.07%		30.20
-0.03
-0.1%		 　　29.80
-0.4
-1.32%		 29.06
-0.74
-2.48%		28.90
-0.16
-0.55%		 　　29.40
0.5
1.73%		29.48
0.08
0.27%		 29.81
10 月　　　　　29.68
0.2
0.68%		 29.76
0.08
0.27%		 　　29.74
-0.02
-0.07%		29.71
-0.03
-0.1%		29.74
0.03
0.1%		29.69
-0.05
-0.17%		29.56
-0.13
-0.44%		 　　29.64
0.08
0.27%		29.59
-0.05
-0.17%		29.59
0
0%		29.63
0.04
0.14%		 　29.69
0.06
0.2%		29.69
0
0%		28.19
-1.5
-5.05%		27.98
-0.21
-0.74%		27.80
-0.18
-0.64%		 29.34
11 月　27.72
-0.08
-0.29%		28.01
0.29
1.05%		28.05
0.04
0.14%		28.12
0.07
0.25%		28.19
0.07
0.25%		 　28.40
0.21
0.74%		28.29
-0.11
-0.39%		28.50
0.21
0.74%		28.40
-0.1
-0.35%		28.53
0.13
0.46%		 　28.80
0.27
0.95%		 28.90
0.1
0.35%		28.86
-0.04
-0.14%		 　　29.14
0.28
0.97%		29.11
-0.03
-0.1%		29.01
-0.1
-0.34%		29.15
0.14
0.48%		29.32
0.17
0.58%		 　29.35
0.03
0.1%		 28.71
12 月29.35
0
0%		29.44
0.09
0.31%		 29.68
0.24
0.82%		 　29.85
0.17
0.57%		 　　29.81
-0.04
-0.13%		 　　　29.80
-0.01
-0.03%		 29.61
-0.19
-0.64%		 　29.60
-0.01
-0.03%		29.43
-0.17
-0.57%		 　29.51
0.08
0.27%		 　29.75
0.24
0.81%		29.67
-0.08
-0.27%		29.78
0.11
0.37%		　29.66

說明:最高漲幅:6.54%最低跌幅:-6.18% 最高價:30.96最低價:21.85平均價:28.46,灰色底表示週末,漲148天(29.24)元,跌133天(-31.36)元,平盤8天
7%=1,4%=1,3%=1,2%=9,1%=74,0%=70,-0%=1,-1%=1,-2%=3,-3%=6,-4%=7,-5%=44,-6%=71,

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 0056 12542463 3774 364772213 29.00 29.12 28.99 29.09 0.12 0% 29.08 175 29.09 54 0.00
2020-01-03 0056 15397477 5803 449987180 29.15 29.43 29.04 29.18 0.09 0.31% 29.17 53 29.18 1118 0.00
2020-01-06 0056 12664714 6281 367299926 29.18 29.18 28.95 28.96 0.22 -0.75% 28.96 88 28.97 135 0.00
2020-01-07 0056 28160121 11758 806477281 28.95 28.96 28.48 28.69 0.27 -0.93% 28.69 41 28.70 145 0.00
2020-01-08 0056 18148599 8179 517134432 28.56 28.69 28.30 28.50 0.19 -0.66% 28.49 154 28.50 44 0.00
2020-01-09 0056 11167458 4291 320681771 28.56 28.78 28.56 28.70 0.20 0.7% 28.69 3 28.70 47 0.00
2020-01-10 0056 9414322 4426 270273569 28.83 28.85 28.65 28.69 0.01 -0.03% 28.68 238 28.69 42 0.00
2020-01-13 0056 9109161 4850 262276665 28.73 28.85 28.70 28.84 0.15 0.52% 28.83 16 28.84 2 0.00
2020-01-14 0056 8836874 4441 256210839 28.91 29.02 28.91 29.02 0.18 0.62% 29.01 80 29.02 31 0.00
2020-01-15 0056 9081284 4338 263644908 29.03 29.09 29.00 29.01 0.01 -0.03% 29.00 38 29.01 170 0.00
2020-01-16 0056 11087219 7349 322427243 29.11 29.12 28.95 29.10 0.09 0.31% 29.09 2 29.10 33 0.00
2020-01-17 0056 11756156 4838 342826201 29.13 29.19 29.09 29.16 0.06 0.21% 29.15 39 29.16 96 0.00
2020-01-20 0056 8166082 4430 238412129 29.17 29.22 29.16 29.19 0.03 0.1% 29.18 416 29.19 218 0.00
2020-01-30 0056 124629153 51138 2147483647 28.50 28.50 27.50 27.70 1.49 -5.1% 27.70 115 27.71 52 0.00
2020-01-31 0056 43237283 17976 1204474221 27.71 28.00 27.61 27.92 0.22 0.79% 27.92 386 27.93 32 0.00
2020-02-03 0056 45081773 17485 1232880005 27.42 27.75 26.85 27.74 0.18 -0.64% 27.73 238 27.74 46 0.00
2020-02-04 0056 15739871 6763 439889462 27.83 28.12 27.71 28.12 0.38 1.37% 28.12 2 28.13 46 0.00
2020-02-05 0056 13922740 6806 391204283 28.24 28.25 28.00 28.08 0.04 -0.14% 28.07 37 28.08 191 0.00
2020-02-06 0056 15996571 7146 452572008 28.35 28.44 28.18 28.44 0.36 1.28% 28.43 6 28.44 51 0.00
2020-02-07 0056 12253406 4707 346368784 28.38 28.38 28.20 28.23 0.21 -0.74% 28.22 286 28.23 37 0.00
2020-02-10 0056 18717739 6607 525106924 28.00 28.23 27.80 28.14 0.09 -0.32% 28.13 1 28.14 624 0.00
2020-02-11 0056 7079932 2852 200297926 28.20 28.34 28.20 28.34 0.20 0.71% 28.33 145 28.34 239 0.00
2020-02-12 0056 12239828 4730 348673622 28.36 28.57 28.36 28.56 0.22 0.78% 28.55 63 28.56 181 0.00
2020-02-13 0056 14905000 4805 427657050 28.60 28.79 28.60 28.64 0.08 0.28% 28.64 11 28.65 271 0.00
2020-02-14 0056 9659751 3706 277668138 28.64 28.82 28.63 28.79 0.15 0.52% 28.79 1615 28.80 414 0.00
2020-02-17 0056 14439906 5859 415271621 28.78 28.87 28.60 28.80 0.01 0.03% 28.79 18 28.80 61 0.00
2020-02-18 0056 12272396 5901 353717841 28.77 28.92 28.74 28.80 0.00 0% 28.79 2 28.80 98 0.00
2020-02-19 0056 11296000 3678 326401070 28.80 28.99 28.78 28.96 0.16 0.56% 28.95 27 28.96 89 0.00
2020-02-20 0056 8809420 3915 255117539 29.00 29.06 28.87 28.93 0.03 -0.1% 28.93 27 28.94 96 0.00
2020-02-21 0056 5804000 2617 167642270 28.91 28.99 28.85 28.90 0.03 -0.1% 28.90 18 28.91 82 0.00
2020-02-24 0056 13984000 6150 400850050 28.77 28.77 28.59 28.70 0.20 -0.69% 28.70 39 28.71 50 0.00
2020-02-25 0056 11318028 5321 323203381 28.45 28.70 28.36 28.67 0.03 -0.1% 28.66 138 28.67 42 0.00
2020-02-26 0056 34815000 12463 989196210 28.50 28.55 28.30 28.30 0.37 -1.29% 28.30 991 28.31 1 0.00
2020-02-27 0056 56537310 24605 1582527980 28.30 28.39 27.83 27.90 0.40 -1.41% 27.89 206 27.90 350 0.00
2020-03-02 0056 48021434 19363 1323894490 27.70 27.90 27.20 27.75 0.15 -0.54% 27.75 55 27.76 310 0.00
2020-03-03 0056 26931000 10706 754835020 28.15 28.20 27.92 27.93 0.18 0.65% 27.93 39 27.94 7 0.00
2020-03-04 0056 21853847 10062 607769899 27.93 27.93 27.71 27.86 0.07 -0.25% 27.86 50 27.87 416 0.00
2020-03-05 0056 13650787 5729 383064015 28.01 28.10 28.00 28.10 0.24 0.86% 28.09 207 28.10 1429 0.00
2020-03-06 0056 27895000 12411 776761760 28.01 28.01 27.75 27.88 0.22 -0.78% 27.88 53 27.89 11 0.00
2020-03-09 0056 96841145 41851 2147483647 27.49 27.52 27.17 27.25 0.63 -2.26% 27.25 77 27.26 4 0.00
2020-03-10 0056 70307269 30789 1891740596 26.80 27.26 26.76 27.25 0.00 0% 27.25 148 27.26 371 0.00
2020-03-11 0056 38279695 18838 1039685613 27.34 27.39 26.93 26.97 0.28 -1.03% 26.97 259 26.98 4 0.00
2020-03-12 0056 155640188 69580 2147483647 26.73 26.73 25.71 25.93 1.04 -3.86% 25.93 177 25.94 116 0.00
2020-03-13 0056 156922000 64633 2147483647 24.35 25.32 24.02 25.29 0.64 -2.47% 25.29 428 25.30 143 0.00
2020-03-16 0056 92824206 44641 2147483647 25.10 25.24 24.40 24.41 0.88 -3.48% 24.41 264 24.42 7 0.00
2020-03-17 0056 103620788 43285 2147483647 23.57 24.29 23.43 23.67 0.74 -3.03% 23.67 191 23.68 20 0.00
2020-03-18 0056 80530934 35938 1897973002 23.70 23.82 23.26 23.29 0.38 -1.61% 23.29 515 23.30 211 0.00
2020-03-19 0056 137455783 58603 2147483647 22.88 22.88 21.45 21.85 1.44 -6.18% 21.85 241 21.86 21 0.00
2020-03-20 0056 88557505 36112 2033834118 22.25 23.55 22.21 23.28 1.43 6.54% 23.28 287 23.29 10 0.00
2020-03-23 0056 53865745 25196 1213799283 22.69 22.80 22.20 22.49 0.79 -3.39% 22.48 179 22.49 1 0.00
2020-03-24 0056 36966718 16262 862933819 23.10 23.50 23.10 23.38 0.89 3.96% 23.38 158 23.39 94 0.00
2020-03-25 0056 57250013 25443 1387175462 24.11 24.35 24.01 24.09 0.71 3.04% 24.09 75 24.10 320 0.00
2020-03-26 0056 33802267 14861 815608436 24.34 24.34 23.81 24.26 0.17 0.71% 24.25 148 24.26 295 0.00
2020-03-27 0056 46776958 19572 1153124887 24.73 24.86 24.31 24.35 0.09 0.37% 24.34 150 24.35 183 0.00
2020-03-30 0056 23158202 10426 557438233 23.97 24.32 23.80 24.32 0.03 -0.12% 24.32 130 24.33 151 0.00
2020-03-31 0056 20296378 9211 497589734 24.59 24.65 24.38 24.49 0.17 0.7% 24.48 40 24.49 41 0.00
2020-04-01 0056 17899482 7768 438584753 24.49 24.58 24.41 24.52 0.03 0.12% 24.51 190 24.52 39 0.00
2020-04-06 0056 23678372 11016 584802556 24.90 24.92 24.50 24.84 0.32 1.31% 24.84 217 24.85 322 0.00
2020-04-07 0056 31620054 13470 796882951 25.12 25.29 25.12 25.22 0.38 1.53% 25.22 153 25.23 156 0.00
2020-04-08 0056 41028247 15646 1047972797 25.22 25.78 25.13 25.77 0.55 2.18% 25.76 289 25.77 163 0.00
2020-04-09 0056 33849421 15058 871980508 25.85 26.00 25.57 25.65 0.12 -0.47% 25.65 252 25.66 52 0.00
2020-04-10 0056 12990586 6274 333728278 25.65 25.75 25.60 25.73 0.08 0.31% 25.73 165 25.74 180 0.00
2020-04-13 0056 16402804 7941 421335596 25.73 25.77 25.51 25.68 0.05 -0.19% 25.68 308 25.69 179 0.00
2020-04-14 0056 22847925 10295 593001342 25.70 26.05 25.70 26.05 0.37 1.44% 26.04 183 26.05 162 0.00
2020-04-15 0056 38186993 15089 1007222642 26.20 26.48 26.19 26.47 0.42 1.61% 26.46 439 26.47 176 0.00
2020-04-16 0056 20328897 9896 536213250 26.40 26.48 26.15 26.44 0.03 -0.11% 26.43 48 26.44 157 0.00
2020-04-17 0056 39596947 17204 1057549748 26.80 27.00 26.44 26.50 0.06 0.23% 26.49 764 26.50 1257 0.00
2020-04-20 0056 17055801 7262 452141733 26.50 26.61 26.38 26.60 0.10 0.38% 26.60 26 26.61 237 0.00
2020-04-21 0056 34554572 17167 906642548 26.45 26.59 26.06 26.10 0.50 -1.88% 26.10 174 26.11 553 0.00
2020-04-22 0056 20875507 10124 540502965 25.90 26.24 25.60 26.23 0.13 0.5% 26.22 35 26.23 66 0.00
2020-04-23 0056 15977250 5929 421616886 26.31 26.52 26.25 26.34 0.11 0.42% 26.33 32 26.34 48 0.00
2020-04-24 0056 6231428 3039 164023002 26.34 26.39 26.25 26.33 0.01 -0.04% 26.32 78 26.33 68 0.00
2020-04-27 0056 25093073 9275 669464667 26.68 26.81 26.50 26.79 0.46 1.75% 26.78 128 26.79 191 0.00
2020-04-28 0056 17832362 7045 479504766 26.90 26.99 26.75 26.91 0.12 0.45% 26.90 134 26.91 214 0.00
2020-04-29 0056 24473149 9601 662080939 26.96 27.11 26.96 27.07 0.16 0.59% 27.06 153 27.07 98 0.00
2020-04-30 0056 35888109 13515 982193977 27.20 27.49 27.20 27.46 0.39 1.44% 27.46 1477 27.47 177 0.00
2020-05-04 0056 26549120 11474 716796493 26.91 27.15 26.70 27.09 0.37 -1.35% 27.09 55 27.10 569 0.00
2020-05-05 0056 16350420 6590 446505963 27.20 27.49 27.12 27.33 0.24 0.89% 27.33 86 27.34 76 0.00
2020-05-06 0056 13047000 5819 356339070 27.47 27.47 27.17 27.32 0.01 -0.04% 27.31 17 27.32 17 0.00
2020-05-08 0056 15466458 5584 426152468 27.60 27.66 27.48 27.50 0.10 0.66% 27.49 93 27.50 359 0.00
2020-05-11 0056 13102769 5722 362559212 27.64 27.72 27.60 27.66 0.16 0.58% 27.65 560 27.66 167 0.00
2020-05-12 0056 10799000 5390 297697470 27.60 27.64 27.52 27.55 0.11 -0.4% 27.55 173 27.56 22 0.00
2020-05-13 0056 16014000 5627 442303500 27.50 27.77 27.47 27.75 0.20 0.73% 27.75 26 27.76 223 0.00
2020-05-14 0056 14815000 7193 408497570 27.65 27.69 27.45 27.48 0.27 -0.97% 27.48 37 27.49 187 0.00
2020-05-15 0056 12985000 5726 356535410 27.60 27.69 27.23 27.43 0.05 -0.18% 27.42 209 27.43 45 0.00
2020-05-18 0056 17472865 8754 476570205 27.54 27.54 27.16 27.25 0.18 -0.66% 27.25 58 27.26 25 0.00
2020-05-19 0056 11195000 6397 307096000 27.50 27.55 27.37 27.43 0.18 0.66% 27.43 2 27.44 76 0.00
2020-05-20 0056 11311000 5802 310938360 27.43 27.54 27.42 27.48 0.05 0.18% 27.48 54 27.49 57 0.00
2020-05-21 0056 21296000 7443 588830640 27.56 27.74 27.56 27.63 0.15 0.55% 27.63 252 27.64 25 0.00
2020-05-22 0056 17041000 8832 469270950 27.63 27.63 27.45 27.45 0.18 -0.65% 27.45 561 27.46 6 0.00
2020-05-25 0056 13941000 8021 381477830 27.45 27.53 27.15 27.50 0.05 0.18% 27.49 38 27.50 430 0.00
2020-05-26 0056 29948312 11230 832063016 27.75 27.85 27.65 27.82 0.32 1.16% 27.81 1 27.82 167 0.00
2020-05-27 0056 11023000 6517 307301930 27.86 27.94 27.81 27.85 0.03 0.11% 27.84 151 27.85 17 0.00
2020-05-28 0056 17140000 7899 479136720 27.99 28.06 27.79 27.90 0.05 0.18% 27.90 5 27.91 104 0.00
2020-05-29 0056 9409000 5286 261617160 27.80 27.90 27.69 27.86 0.04 -0.14% 27.86 40 27.87 61 0.00
2020-06-01 0056 20195000 6782 565746750 27.87 28.05 27.87 28.05 0.19 0.68% 28.05 309 28.06 375 0.00
2020-06-02 0056 12177392 6801 343314304 28.13 28.25 28.13 28.17 0.12 0.43% 28.16 177 28.17 152 0.00
2020-06-03 0056 34982000 13101 994836320 28.30 28.51 28.30 28.48 0.31 1.1% 28.48 267 28.49 44 0.00
2020-06-04 0056 22332000 7741 639643090 28.67 28.75 28.55 28.67 0.19 0.67% 28.67 241 28.68 140 0.00
2020-06-05 0056 25486000 8357 733750400 28.75 28.83 28.71 28.80 0.13 0.45% 28.80 4 28.81 222 0.00
2020-06-08 0056 21572000 12006 623163340 28.88 28.95 28.84 28.88 0.08 0.28% 28.87 6 28.88 272 0.00
2020-06-09 0056 14660000 9225 422935840 28.90 28.90 28.76 28.84 0.04 -0.14% 28.83 17 28.84 65 0.00
2020-06-10 0056 14737000 6457 425266350 28.82 28.92 28.71 28.86 0.02 0.07% 28.86 21 28.87 26 0.00
2020-06-11 0056 24045000 12603 689306560 28.87 28.94 28.40 28.43 0.43 -1.49% 28.43 1118 28.44 385 0.00
2020-06-12 0056 31668000 14311 888098700 27.95 28.29 27.73 28.29 0.14 -0.49% 28.28 1044 28.29 96 0.00
2020-06-15 0056 21840000 12441 617654070 28.30 28.49 28.11 28.13 0.16 -0.57% 28.13 92 28.14 170 0.00
2020-06-16 0056 21411000 10313 607995780 28.35 28.60 28.32 28.45 0.32 1.14% 28.44 109 28.45 84 0.00
2020-06-17 0056 17282815 8208 491467473 28.56 28.57 28.35 28.46 0.01 0.04% 28.45 32 28.46 42 0.00
2020-06-18 0056 20154608 8042 573899110 28.48 28.58 28.40 28.55 0.09 0.32% 28.55 958 28.56 117 0.00
2020-06-19 0056 20043397 7102 573695794 28.62 28.72 28.55 28.56 0.01 0.04% 28.56 115 28.57 41 0.00
2020-06-22 0056 11469267 7292 326970434 28.56 28.57 28.45 28.48 0.08 -0.28% 28.47 49 28.48 2 0.00
2020-06-23 0056 8516307 4961 242972678 28.51 28.60 28.45 28.54 0.06 0.21% 28.54 244 28.55 22 0.00
2020-06-24 0056 9145329 4807 261203061 28.60 28.60 28.53 28.54 0.00 0% 28.54 47 28.55 58 0.00
2020-06-29 0056 12288886 6700 349796269 28.50 28.52 28.39 28.51 0.03 -0.11% 28.50 37 28.51 135 0.00
2020-06-30 0056 6842112 3740 195373237 28.52 28.58 28.52 28.56 0.05 0.18% 28.56 106 28.57 50 0.00
2020-07-01 0056 24801002 10200 715358759 28.58 28.90 28.58 28.79 0.23 0.81% 28.79 46 28.80 29 0.00
2020-07-02 0056 28779385 13978 834602558 28.82 29.10 28.82 29.09 0.30 1.04% 29.09 514 29.10 1345 0.00
2020-07-03 0056 27369274 10758 802705794 29.26 29.40 29.26 29.33 0.24 0.83% 29.33 914 29.34 501 0.00
2020-07-06 0056 40108006 17225 1191125597 29.47 29.83 29.47 29.83 0.50 1.7% 29.83 561 29.84 275 0.00
2020-07-07 0056 29450474 14334 873460579 29.90 30.02 29.40 29.43 0.40 -1.34% 29.43 367 29.45 89 0.00
2020-07-08 0056 33803590 12863 1004659655 29.46 29.79 29.46 29.72 0.29 0.99% 29.71 14 29.72 88 0.00
2020-07-09 0056 19108602 9971 571242703 29.82 29.96 29.74 29.74 0.02 0.07% 29.74 2 29.75 111 0.00
2020-07-13 0056 11432964 4997 338987476 29.54 29.70 29.54 29.65 0.13 -0.3% 29.64 64 29.65 24 0.00
2020-07-14 0056 8895265 4017 263605197 29.64 29.72 29.58 29.58 0.07 -0.24% 29.58 371 29.59 8 0.00
2020-07-15 0056 12411430 6125 368098557 29.75 29.90 29.53 29.53 0.05 -0.17% 29.53 143 29.54 45 0.00
2020-07-16 0056 10555747 6462 313388380 29.66 29.79 29.59 29.63 0.10 0.34% 29.62 5 29.63 99 0.00
2020-07-17 0056 10808962 3869 320629095 29.72 29.77 29.59 29.59 0.04 -0.13% 29.59 107 29.60 62 0.00
2020-07-20 0056 18207052 7106 536759684 29.57 29.61 29.36 29.55 0.04 -0.14% 29.54 1 29.55 364 0.00
2020-07-21 0056 24848154 8569 740529938 29.68 29.89 29.68 29.84 0.29 0.98% 29.83 39 29.84 242 0.00
2020-07-22 0056 29209047 10313 874829739 29.83 30.00 29.83 29.97 0.13 0.44% 29.97 3 29.98 335 0.00
2020-07-23 0056 38609649 13417 1162252269 29.95 30.19 29.92 30.17 0.20 0.67% 30.17 79 30.18 129 0.00
2020-07-27 0056 11376560 7217 339798908 29.90 30.00 29.79 29.84 0.01 -1.09% 29.82 3 29.84 297 0.00
2020-07-28 0056 13765945 7978 408293998 29.86 29.92 29.45 29.46 0.38 -1.27% 29.46 15 29.47 81 0.00
2020-07-29 0056 8609260 3466 255193984 29.46 29.80 29.46 29.62 0.16 0.54% 29.62 8 29.63 35 0.00
2020-07-30 0056 10907454 4319 325529672 29.78 30.00 29.72 29.99 0.37 1.25% 29.98 190 29.99 72 0.00
2020-07-31 0056 22951359 8540 691500685 30.02 30.25 30.00 30.24 0.25 0.83% 30.23 12 30.24 27 0.00
2020-08-03 0056 7603998 4792 228446672 30.24 30.24 30.00 30.01 0.23 -0.76% 30.01 14 30.02 130 0.00
2020-08-04 0056 7233411 3538 217720386 30.01 30.22 30.01 30.17 0.16 0.53% 30.17 431 30.18 1 0.00
2020-08-05 0056 18210722 6939 555387438 30.39 30.63 30.39 30.62 0.45 1.49% 30.61 31 30.62 21 0.00
2020-08-06 0056 9289461 6003 285758053 30.75 30.89 30.63 30.70 0.08 0.26% 30.69 51 30.70 230 0.00
2020-08-07 0056 6495515 2992 199241815 30.71 30.75 30.64 30.65 0.05 -0.16% 30.64 50 30.65 36 0.00
2020-08-11 0056 9909105 4225 301713720 30.55 30.59 30.33 30.35 0.25 -0.98% 30.34 166 30.36 12 0.00
2020-08-12 0056 9668429 4978 291982679 30.35 30.35 30.10 30.22 0.13 -0.43% 30.22 37 30.23 184 0.00
2020-08-13 0056 4156018 2682 126114568 30.33 30.43 30.30 30.32 0.10 0.33% 30.32 298 30.33 101 0.00
2020-08-14 0056 9267599 4301 282918989 30.33 30.65 30.30 30.63 0.31 1.02% 30.63 36 30.64 156 0.00
2020-08-17 0056 14768755 7196 456245413 30.75 30.96 30.70 30.96 0.33 1.08% 30.95 81 30.96 691 0.00
2020-08-18 0056 6211119 3315 191704391 30.96 30.99 30.79 30.90 0.06 -0.19% 30.89 45 30.90 126 0.00
2020-08-19 0056 7058372 3892 218296835 30.90 31.11 30.73 30.77 0.13 -0.42% 30.76 153 30.77 87 0.00
2020-08-20 0056 58616370 26050 1751444238 30.71 30.71 29.30 29.79 0.98 -3.18% 29.79 69 29.80 133 0.00
2020-08-21 0056 20862404 9846 626579524 29.99 30.14 29.92 30.11 0.32 1.07% 30.11 114 30.12 33 0.00
2020-08-24 0056 15430477 6982 464029708 30.15 30.23 30.00 30.14 0.03 0.1% 30.13 28 30.14 130 0.00
2020-08-25 0056 20537509 6925 624315299 30.28 30.54 30.25 30.44 0.30 1% 30.43 18 30.44 11 0.00
2020-08-26 0056 14741136 7066 446996056 30.44 30.45 30.25 30.43 0.01 -0.03% 30.40 3 30.43 29 0.00
2020-08-27 0056 6585320 2870 200208730 30.46 30.49 30.30 30.33 0.10 -0.33% 30.33 28 30.34 73 0.00
2020-08-28 0056 5794762 3565 174970904 30.30 30.30 30.15 30.24 0.09 -0.3% 30.23 2 30.24 6 0.00
2020-08-31 0056 7103937 3589 214711371 30.33 30.39 30.15 30.16 0.08 -0.26% 30.16 30 30.17 23 0.00
2020-09-01 0056 7214124 4101 216730397 30.16 30.18 29.93 30.06 0.10 -0.33% 30.06 161 30.07 513 0.00
2020-09-02 0056 4185526 2466 126146207 30.15 30.25 30.06 30.14 0.08 0.27% 30.13 3 30.14 1 0.00
2020-09-03 0056 13060579 3417 395730251 30.20 30.37 30.17 30.25 0.11 0.36% 30.25 40 30.26 101 0.00
2020-09-04 0056 14756702 7070 442447548 29.90 30.09 29.80 30.09 0.16 -0.53% 30.08 28 30.09 36 0.00
2020-09-07 0056 13876295 7862 416565117 30.09 30.15 29.94 29.96 0.13 -0.43% 29.95 183 29.96 129 0.00
2020-09-10 0056 7957383 3990 237679610 29.90 29.91 29.84 29.85 0.00 -0.37% 29.84 431 29.85 109 0.00
2020-09-11 0056 7585380 4496 225807730 29.80 29.84 29.74 29.75 0.10 -0.34% 29.75 90 29.76 52 0.00
2020-09-14 0056 11904487 4337 355755677 29.75 30.00 29.75 29.98 0.23 0.77% 29.98 267 29.99 28 0.00
2020-09-16 0056 13149207 6223 397559074 30.17 30.28 30.16 30.25 0.15 0.9% 30.24 6 30.25 1 0.00
2020-09-17 0056 10053909 3273 303502316 30.25 30.27 30.09 30.23 0.02 -0.07% 30.23 11 30.24 33 0.00
2020-09-18 0056 7215817 4013 217350718 30.23 30.23 30.09 30.20 0.03 -0.1% 30.15 6 30.20 111 0.00
2020-09-22 0056 21489944 10598 640517088 29.97 29.97 29.62 29.80 0.23 -1.32% 29.80 61 29.81 36 0.00
2020-09-24 0056 51452070 23436 1501562711 29.42 29.44 28.99 29.06 0.64 -2.48% 29.05 521 29.06 224 0.00
2020-09-25 0056 38323354 19481 1108619930 29.17 29.25 28.67 28.90 0.16 -0.55% 28.89 162 28.90 115 0.00
2020-09-29 0056 8791030 3768 258291373 29.51 29.58 29.26 29.40 0.02 1.73% 29.39 62 29.40 70 0.00
2020-09-30 0056 5386192 2613 158692539 29.41 29.52 29.35 29.48 0.08 0.27% 29.47 68 29.48 18 0.00
2020-10-06 0056 10459079 5749 310034107 29.61 29.72 29.57 29.68 0.23 0.68% 29.67 16 29.68 223 0.00
2020-10-08 0056 9353669 4664 278048582 29.84 29.85 29.68 29.76 0.11 0.27% 29.76 74 29.77 555 0.00
2020-10-12 0056 28290000 9833 843149770 29.94 29.94 29.71 29.74 0.02 -0.07% 29.74 4 29.75 85 0.00
2020-10-13 0056 14263155 6283 423191482 29.76 29.79 29.61 29.71 0.03 -0.1% 29.70 182 29.71 11 0.00
2020-10-14 0056 9642193 4204 286849127 29.71 29.77 29.68 29.74 0.03 0.1% 29.73 227 29.74 73 0.00
2020-10-15 0056 23918261 8002 708540113 29.75 29.75 29.51 29.69 0.05 -0.17% 29.69 15 29.70 79 0.00
2020-10-16 0056 23391242 9802 692348526 29.65 29.69 29.52 29.56 0.13 -0.44% 29.55 318 29.56 337 0.00
2020-10-20 0056 15658005 5870 463720287 29.64 29.65 29.59 29.64 0.00 0.27% 29.63 109 29.64 359 0.00
2020-10-21 0056 23972337 8387 710235790 29.65 29.70 29.55 29.59 0.05 -0.17% 29.58 136 29.59 125 0.00
2020-10-22 0056 19455042 6858 574804668 29.58 29.59 29.51 29.59 0.00 0% 29.58 166 29.59 155 0.00
2020-10-23 0056 13173245 5105 390013292 29.60 29.64 29.56 29.63 0.04 0.14% 29.63 240 29.64 470 0.00
2020-10-26 0056 28407616 12018 843734089 29.66 29.79 29.66 29.69 0.06 0.2% 29.69 759 29.70 1101 0.00
2020-10-27 0056 35940682 14432 1065055801 29.61 29.69 29.55 29.69 0.00 0% 29.68 420 29.69 411 0.00
2020-10-28 0056 111463996 51965 2147483647 28.44 28.49 28.11 28.19 0.00 -5.05% 28.18 642 28.19 9 0.00
2020-10-29 0056 53681771 27599 1499578028 28.11 28.14 27.78 27.98 0.21 -0.74% 27.98 485 27.99 53 0.00
2020-10-30 0056 38919511 22313 1084428073 27.99 27.99 27.80 27.80 0.18 -0.64% 27.80 4302 27.81 41 0.00
2020-11-02 0056 31242373 17053 864806517 27.80 27.85 27.60 27.72 0.08 -0.29% 27.71 135 27.72 220 0.00
2020-11-03 0056 15769851 8334 441101722 27.89 28.02 27.88 28.01 0.29 1.05% 28.01 69 28.02 545 0.00
2020-11-04 0056 17467032 8218 489282321 28.10 28.10 27.92 28.05 0.04 0.14% 28.05 267 28.06 88 0.00
2020-11-05 0056 9577513 5453 269205533 28.10 28.17 28.06 28.12 0.07 0.25% 28.12 37 28.13 715 0.00
2020-11-06 0056 19648371 10108 553989095 28.17 28.26 28.12 28.19 0.07 0.25% 28.18 17 28.19 215 0.00
2020-11-09 0056 20151246 9173 572460149 28.35 28.45 28.35 28.40 0.21 0.74% 28.39 135 28.40 325 0.00
2020-11-10 0056 22373366 10918 633929382 28.48 28.48 28.23 28.29 0.11 -0.39% 28.28 235 28.29 70 0.00
2020-11-11 0056 10925556 6034 310571008 28.35 28.51 28.27 28.50 0.21 0.74% 28.50 187 28.51 49 0.00
2020-11-12 0056 14828977 8492 421815562 28.51 28.57 28.35 28.40 0.10 -0.35% 28.39 199 28.40 228 0.00
2020-11-13 0056 8842027 4856 251459340 28.40 28.53 28.38 28.53 0.13 0.46% 28.52 290 28.53 14 0.00
2020-11-16 0056 20118091 10091 578973476 28.68 28.82 28.68 28.80 0.27 0.95% 28.79 123 28.80 384 0.00
2020-11-18 0056 8617666 4922 248827703 28.82 28.90 28.81 28.90 0.09 0.35% 28.89 11 28.90 211 0.00
2020-11-19 0056 7537854 4392 217640642 28.90 28.91 28.85 28.86 0.04 -0.14% 28.86 460 28.87 218 0.00
2020-11-23 0056 11697665 6402 340555403 28.93 29.19 28.93 29.14 0.26 0.97% 29.13 36 29.14 169 0.00
2020-11-24 0056 10496226 6304 305967800 29.18 29.21 29.10 29.11 0.03 -0.1% 29.10 636 29.11 15 0.00
2020-11-25 0056 12053673 7328 350282799 29.15 29.19 28.98 29.01 0.10 -0.34% 29.01 128 29.02 60 0.00
2020-11-26 0056 7325738 5067 213344521 29.01 29.15 29.01 29.15 0.14 0.48% 29.14 11 29.15 354 0.00
2020-11-27 0056 12563047 5481 367420125 29.15 29.34 29.10 29.32 0.17 0.58% 29.32 80 29.33 177 0.00
2020-11-30 0056 11188394 5701 329078385 29.34 29.49 29.34 29.35 0.03 0.1% 29.35 84 29.36 55 0.00
2020-12-01 0056 8194436 5419 240204836 29.36 29.39 29.21 29.35 0.00 0% 29.34 93 29.35 753 0.00
2020-12-02 0056 15249736 6661 448586042 29.35 29.48 29.34 29.44 0.09 0.31% 29.44 278 29.45 32 0.00
2020-12-04 0056 24188090 8379 716436274 29.53 29.69 29.53 29.68 0.23 0.82% 29.68 199 29.69 1565 0.00
2020-12-07 0056 30109726 12571 897249713 29.72 29.96 29.69 29.85 0.17 0.57% 29.84 11 29.85 400 0.00
2020-12-11 0056 18196472 10574 541697951 29.94 30.02 29.51 29.81 0.13 -0.13% 29.80 82 29.81 29 0.00
2020-12-16 0056 11708444 7828 347141152 29.52 29.80 29.52 29.80 0.29 -0.03% 29.79 2 29.80 241 0.00
2020-12-18 0056 7582162 5547 224579072 29.66 29.69 29.59 29.61 0.05 -0.64% 29.60 49 29.61 22 0.00
2020-12-21 0056 11899445 7593 350993802 29.60 29.61 29.40 29.60 0.01 -0.03% 29.59 4 29.60 1 0.00
2020-12-22 0056 12432823 8930 366554898 29.59 29.59 29.41 29.43 0.17 -0.57% 29.42 88 29.43 75 0.00
2020-12-25 0056 13691719 4629 404046382 29.51 29.58 29.48 29.51 0.03 0.27% 29.51 51 29.52 71 0.00
2020-12-28 0056 15334102 8976 455318901 29.52 29.75 29.52 29.75 0.24 0.81% 29.74 5 29.75 332 0.00
2020-12-29 0056 10127621 4855 300763652 29.76 29.82 29.65 29.67 0.08 -0.27% 29.66 829 29.67 77 0.00
2020-12-30 0056 11263363 4803 334525654 29.70 29.79 29.65 29.78 0.11 0.37% 29.77 247 29.78 146 0.00