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　　　29.94
0
0%		30.02
0.08
0.27%		 30.22
0.2
0.67%		30.46
0.24
0.79%		 　30.61
0.15
0.49%		30.35
-0.26
-0.85%		30.69
0.34
1.12%		30.92
0.23
0.75%		30.79
-0.13
-0.42%		 　30.61
-0.18
-0.58%		30.74
0.13
0.42%		30.25
-0.49
-1.59%		30.30
0.05
0.17%		30.53
0.23
0.76%		 　30.83
0.3
0.98%		30.68
-0.15
-0.49%		30.95
0.27
0.88%		30.72
-0.23
-0.74%		30.26
-0.46
-1.5%		 30.53
2 月　30.50
0.24
0.79%		30.51
0.01
0.03%		30.51
0
0%		 　　　　　　　　　　　31.00
0.49
1.61%		31.13
0.13
0.42%		31.12
-0.01
-0.03%		 　　31.80
0.68
2.19%		 32.01
0.21
0.66%		 31.46
3 月　31.90
-0.11
-0.34%		31.93
0.03
0.09%		31.80
-0.13
-0.41%		31.80
0
0%		 　32.00
0.2
0.63%		32.00
0
0%		32.10
0.1
0.31%		32.33
0.23
0.72%		32.43
0.1
0.31%		 　32.74
0.31
0.96%		32.99
0.25
0.76%		32.95
-0.04
-0.12%		33.53
0.58
1.76%		33.60
0.07
0.21%		 　33.60
0
0%		33.66
0.06
0.18%		33.65
-0.01
-0.03%		33.66
0.01
0.03%		33.80
0.14
0.42%		 　34.34
0.54
1.6%		34.60
0.26
0.76%		 33.03
4 月34.61
0.01
0.03%		 　　　34.74
0.13
0.38%		34.71
-0.03
-0.09%		34.75
0.04
0.12%		34.70
-0.05
-0.14%		 　34.69
-0.01
-0.03%		34.47
-0.22
-0.63%		34.35
-0.12
-0.35%		34.50
0.15
0.44%		34.94
0.44
1.28%		 　35.20
0.26
0.74%		35.33
0.13
0.37%		35.53
0.2
0.57%		35.40
-0.13
-0.37%		35.30
-0.1
-0.28%		 　35.99
0.69
1.95%		35.98
-0.01
-0.03%		35.98
0
0%		36.12
0.14
0.39%		 35.19
5 月　　35.91
-0.21
-0.58%		35.30
-0.61
-1.7%		35.35
0.05
0.14%		35.30
-0.05
-0.14%		35.72
0.42
1.19%		 　35.88
0.16
0.45%		34.70
-1.18
-3.29%		33.50
-1.2
-3.46%		33.40
-0.1
-0.3%		33.65
0.25
0.75%		 　32.75
-0.9
-2.67%		34.01
1.26
3.85%		34.10
0.09
0.26%		33.86
-0.24
-0.7%		34.00
0.14
0.41%		 　34.05
0.05
0.15%		34.34
0.29
0.85%		34.32
-0.02
-0.06%		34.28
-0.04
-0.12%		34.55
0.27
0.79%		 34.75
0.2
0.58%		34.46
6 月35.06
0.31
0.89%		34.96
-0.1
-0.29%		34.95
-0.01
-0.03%		34.77
-0.18
-0.52%		 　34.72
-0.05
-0.14%		34.65
-0.07
-0.2%		34.45
-0.2
-0.58%		34.60
0.15
0.44%		34.55
-0.05
-0.14%		 　　34.65
0.1
0.29%		34.78
0.13
0.38%		34.90
0.12
0.35%		34.91
0.01
0.03%		 　34.55
-0.36
-1.03%		34.43
-0.12
-0.35%		34.45
0.02
0.06%		34.66
0.21
0.61%		34.74
0.08
0.23%		 　35.10
0.36
1.04%		34.80
-0.3
-0.85%		35.00
0.2
0.57%		 34.76
7 月35.00
0
0%		35.20
0.2
0.57%		 　35.69
0.49
1.39%		35.91
0.22
0.62%		35.61
-0.3
-0.84%		35.80
0.19
0.53%		35.44
-0.36
-1.01%		 　35.27
-0.17
-0.48%		34.85
-0.42
-1.19%		34.48
-0.37
-1.06%		34.98
0.5
1.45%		35.12
0.14
0.4%		 　35.14
0.02
0.06%		34.56
-0.58
-1.65%		34.13
-0.43
-1.24%		34.21
0.08
0.23%		34.47
0.26
0.76%		 　34.50
0.03
0.09%		34.07
-0.43
-1.25%		33.89
-0.18
-0.53%		34.10
0.21
0.62%		33.90
-0.2
-0.59%		 34.85
8 月　34.00
0.1
0.29%		34.15
0.15
0.44%		34.35
0.2
0.59%		34.20
-0.15
-0.44%		34.25
0.05
0.15%		 　34.10
-0.15
-0.44%		33.79
-0.31
-0.91%		33.49
-0.3
-0.89%		33.51
0.02
0.06%		33.27
-0.24
-0.72%		 　32.86
-0.41
-1.23%		32.53
-0.33
-1%		33.07
0.54
1.66%		32.32
-0.75
-2.27%		32.26
-0.06
-0.19%		 　32.88
0.62
1.92%		32.80
-0.08
-0.24%		33.00
0.2
0.61%		32.99
-0.01
-0.03%		33.11
0.12
0.36%		 　33.29
0.18
0.54%		33.38
0.09
0.27%		33.34
9 月33.39
0.01
0.03%		33.16
-0.23
-0.69%		33.24
0.08
0.24%		 　33.07
-0.17
-0.51%		33.16
0.09
0.27%		32.80
-0.36
-1.09%		32.94
0.14
0.43%		33.22
0.28
0.85%		 　33.41
0.19
0.57%		33.36
-0.05
-0.15%		33.33
-0.03
-0.09%		33.28
-0.05
-0.15%		33.42
0.14
0.42%		 　　　32.90
-0.52
-1.56%		33.08
0.18
0.55%		33.30
0.22
0.67%		 　33.30
0
0%		33.08
-0.22
-0.66%		32.70
-0.38
-1.15%		32.77
0.07
0.21%		 33.11
10 月32.26
-0.51
-1.56%		 　31.84
-0.42
-1.3%		31.96
0.12
0.38%		31.88
-0.08
-0.25%		32.57
0.69
2.16%		32.59
0.02
0.06%		 　　32.24
-0.35
-1.07%		32.17
-0.07
-0.22%		32.18
0.01
0.03%		32.31
0.13
0.4%		 　32.36
0.05
0.15%		32.40
0.04
0.12%		32.37
-0.03
-0.09%		32.40
0.03
0.09%		30.84
-1.56
-4.81%		 　30.86
0.02
0.06%		31.05
0.19
0.62%		31.15
0.1
0.32%		31.39
0.24
0.77%		31.45
0.06
0.19%		 31.87
11 月31.56
0.11
0.35%		31.53
-0.03
-0.1%		31.77
0.24
0.76%		31.86
0.09
0.28%		31.95
0.09
0.28%		 　32.39
0.44
1.38%		32.35
-0.04
-0.12%		32.34
-0.01
-0.03%		32.15
-0.19
-0.59%		32.20
0.05
0.16%		 　32.43
0.23
0.71%		32.59
0.16
0.49%		32.71
0.12
0.37%		32.98
0.27
0.83%		32.93
-0.05
-0.15%		 　32.93
0
0%		32.63
-0.3
-0.91%		32.61
-0.02
-0.06%		32.65
0.04
0.12%		32.35
-0.3
-0.92%		 　32.22
-0.13
-0.4%		32.30
0.08
0.25%		 32.37
12 月32.50
0.2
0.62%		32.47
-0.03
-0.09%		32.65
0.18
0.55%		 　32.86
0.21
0.64%		33.03
0.17
0.52%		33.18
0.15
0.45%		33.32
0.14
0.42%		33.30
-0.02
-0.06%		 　33.33
0.03
0.09%		32.95
-0.38
-1.14%		33.04
0.09
0.27%		33.45
0.41
1.24%		33.43
-0.02
-0.06%		 　33.41
-0.02
-0.06%		33.36
-0.05
-0.15%		33.30
-0.06
-0.18%		33.34
0.04
0.12%		33.29
-0.05
-0.15%		 　33.38
0.09
0.27%		33.56
0.18
0.54%		33.61
0.05
0.15%		33.58
-0.03
-0.09%		　33.2

說明:最高漲幅:3.85%最低跌幅:-4.81% 最高價:36.12最低價:29.94平均價:33.24,灰色底表示週末,漲171天(34.33)元,跌118天(-27.28)元,平盤13天
4%=1,2%=13,1%=70,0%=100,-0%=1,-1%=4,-2%=9,-3%=42,-4%=62,

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 0056 14680663 7209 439518926 29.95 29.99 29.80 29.94 0.01 0% 29.94 80 29.95 277 0.00
2021-01-05 0056 32407326 9986 972051316 29.94 30.04 29.87 30.02 0.08 0.27% 30.01 256 30.02 34 0.00
2021-01-07 0056 32357050 11424 975968870 30.05 30.23 30.04 30.22 0.22 0.67% 30.21 100 30.22 217 0.00
2021-01-08 0056 26867681 12236 816005868 30.35 30.47 30.25 30.46 0.24 0.79% 30.46 106 30.47 266 0.00
2021-01-11 0056 23404753 8311 714885213 30.49 30.67 30.47 30.61 0.15 0.49% 30.61 212 30.62 89 0.00
2021-01-12 0056 15159957 7689 461508897 30.61 30.61 30.32 30.35 0.26 -0.85% 30.34 184 30.35 15 0.00
2021-01-13 0056 26314594 10243 806005388 30.49 30.72 30.49 30.69 0.34 1.12% 30.69 24 30.70 323 0.00
2021-01-14 0056 29597950 12140 915353384 30.75 31.01 30.71 30.92 0.23 0.75% 30.92 68 30.93 54 0.00
2021-01-15 0056 21323649 9566 659544440 31.06 31.13 30.73 30.79 0.13 -0.42% 30.78 15 30.79 21 0.00
2021-01-18 0056 18463553 11286 563093721 30.75 30.75 30.21 30.61 0.18 -0.58% 30.60 123 30.61 42 0.00
2021-01-19 0056 14502235 5968 445623498 30.61 30.78 30.61 30.74 0.13 0.42% 30.73 17 30.74 177 0.00
2021-01-20 0056 20536621 11069 623333386 30.74 30.74 30.21 30.25 0.49 -1.59% 30.25 80 30.26 46 0.00
2021-01-21 0056 13357516 8865 404968775 30.25 30.44 30.23 30.30 0.05 0.17% 30.29 32 30.30 381 0.00
2021-01-22 0056 12875370 6227 391996588 30.25 30.58 30.23 30.53 0.23 0.76% 30.53 12 30.54 11 0.00
2021-01-25 0056 17721831 8536 543314570 30.50 30.84 30.41 30.83 0.30 0.98% 30.82 4 30.83 11 0.00
2021-01-26 0056 11467465 7198 352849045 30.90 30.98 30.58 30.68 0.15 -0.49% 30.67 1 30.68 46 0.00
2021-01-27 0056 21474545 8293 664415133 30.76 31.00 30.76 30.95 0.27 0.88% 30.94 15 30.95 81 0.00
2021-01-28 0056 14009792 6824 430431562 30.61 30.94 30.50 30.72 0.23 -0.74% 30.71 10 30.72 44 0.00
2021-01-29 0056 12351255 6782 377489552 30.73 30.77 30.21 30.26 0.46 -1.5% 30.26 35 30.27 18 0.00
2021-02-02 0056 6762633 3813 206251037 30.28 30.56 30.28 30.50 0.25 0.79% 30.50 242 30.51 1 0.00
2021-02-03 0056 4808492 3569 146780768 30.55 30.60 30.48 30.51 0.01 0.03% 30.51 329 30.52 158 0.00
2021-02-04 0056 5530540 3135 168581064 30.51 30.58 30.39 30.51 0.00 0% 30.50 20 30.51 140 0.00
2021-02-17 0056 20260474 12576 626791705 30.90 31.01 30.82 31.00 0.45 1.61% 30.99 6 31.00 2672 0.00
2021-02-18 0056 17630279 8471 547730189 31.00 31.21 30.95 31.13 0.13 0.42% 31.12 14 31.13 58 0.00
2021-02-19 0056 7244765 5401 224656817 31.13 31.13 30.92 31.12 0.01 -0.03% 31.11 6 31.12 264 0.00
2021-02-23 0056 15380313 7778 486928916 31.50 31.80 31.33 31.80 0.30 2.19% 31.79 10 31.80 510 0.00
2021-02-25 0056 11561187 5735 369688231 32.00 32.09 31.90 32.01 0.21 0.66% 32.00 128 32.01 53 0.00
2021-03-02 0056 9562366 5921 306139400 32.05 32.13 31.89 31.90 0.00 -0.34% 31.90 78 31.91 36 0.00
2021-03-03 0056 10617816 7153 338114868 31.90 31.95 31.79 31.93 0.03 0.09% 31.92 7 31.93 9 0.00
2021-03-04 0056 8055425 5309 256260425 31.93 31.93 31.77 31.80 0.13 -0.41% 31.80 80 31.83 44 0.00
2021-03-05 0056 10297301 6022 326063682 31.67 31.80 31.55 31.80 0.00 0% 31.79 4 31.80 228 0.00
2021-03-08 0056 12611331 7832 403367710 32.00 32.08 31.85 32.00 0.20 0.63% 31.95 18 32.00 614 0.00
2021-03-09 0056 7785093 4538 248638096 32.00 32.01 31.84 32.00 0.00 0% 31.99 1 32.00 259 0.00
2021-03-10 0056 9917251 5556 318518607 32.13 32.22 32.06 32.10 0.10 0.31% 32.09 14 32.10 50 0.00
2021-03-11 0056 13380806 5780 431921375 32.14 32.33 32.14 32.33 0.23 0.72% 32.32 113 32.33 479 0.00
2021-03-12 0056 13611221 5584 440732549 32.40 32.45 32.33 32.43 0.10 0.31% 32.43 527 32.44 11 0.00
2021-03-15 0056 11615884 8298 379470550 32.54 32.75 32.54 32.74 0.31 0.96% 32.74 131 32.75 510 0.00
2021-03-16 0056 13769017 9499 454081639 32.90 33.00 32.89 32.99 0.25 0.76% 32.98 9 32.99 30 0.00
2021-03-17 0056 10036579 6533 330894664 33.00 33.02 32.88 32.95 0.04 -0.12% 32.94 13 32.95 29 0.00
2021-03-18 0056 10953413 7005 366255705 33.18 33.55 33.18 33.53 0.58 1.76% 33.52 43 33.53 14 0.00
2021-03-19 0056 11713437 7600 391547264 33.33 33.61 33.25 33.60 0.07 0.21% 33.59 14 33.60 153 0.00
2021-03-22 0056 10071687 6588 338241480 33.60 33.69 33.44 33.60 0.00 0% 33.60 225 33.61 31 0.00
2021-03-23 0056 7622297 5300 256501524 33.70 33.79 33.59 33.66 0.06 0.18% 33.66 235 33.67 28 0.00
2021-03-24 0056 7852468 6162 264108974 33.66 33.75 33.55 33.65 0.01 -0.03% 33.64 17 33.66 112 0.00
2021-03-25 0056 9252867 7544 310443167 33.65 33.66 33.40 33.66 0.01 0.03% 33.66 1 33.67 34 0.00
2021-03-26 0056 11964451 7178 404031554 33.80 33.80 33.72 33.80 0.14 0.42% 33.79 5 33.80 268 0.00
2021-03-29 0056 9515821 6680 325235924 33.92 34.35 33.92 34.34 0.54 1.6% 34.33 7 34.34 246 0.00
2021-03-30 0056 6756100 5649 232623657 34.36 34.60 34.32 34.60 0.26 0.76% 34.60 46 34.61 11 0.00
2021-04-01 0056 9299056 6722 321960610 34.65 34.78 34.54 34.61 0.02 0.03% 34.60 164 34.61 24 0.00
2021-04-06 0056 11917950 9913 414685314 34.98 34.98 34.70 34.74 0.13 0.38% 34.74 35 34.75 152 0.00
2021-04-07 0056 6188680 5847 214833701 34.74 34.75 34.67 34.71 0.03 -0.09% 34.71 137 34.72 34 0.00
2021-04-08 0056 7512545 4842 260789262 34.72 34.75 34.67 34.75 0.04 0.12% 34.74 16 34.75 372 0.00
2021-04-09 0056 7735811 6631 268307069 34.75 34.76 34.64 34.70 0.05 -0.14% 34.69 34 34.70 38 0.00
2021-04-12 0056 5431455 5141 188474981 34.70 34.75 34.67 34.69 0.01 -0.03% 34.68 150 34.69 98 0.00
2021-04-13 0056 15257286 9423 528313007 34.69 34.73 34.45 34.47 0.22 -0.63% 34.47 47 34.48 8 0.00
2021-04-14 0056 18567567 12569 635881497 34.47 34.48 33.92 34.35 0.12 -0.35% 34.34 25 34.35 174 0.00
2021-04-15 0056 6292180 4799 216835627 34.35 34.53 34.32 34.50 0.15 0.44% 34.50 9 34.52 6 0.00
2021-04-16 0056 24287652 8810 846083694 34.84 34.94 34.61 34.94 0.44 1.28% 34.93 273 34.94 243 0.00
2021-04-19 0056 13976139 7159 491102927 34.99 35.20 34.99 35.20 0.26 0.74% 35.19 10 35.20 108 0.00
2021-04-20 0056 11210838 6223 396342954 35.25 35.41 35.25 35.33 0.13 0.37% 35.33 505 35.34 8 0.00
2021-04-21 0056 8257351 5846 292297195 35.33 35.53 35.25 35.53 0.20 0.57% 35.52 30 35.53 27 0.00
2021-04-22 0056 11787539 8653 419786536 35.60 35.85 35.25 35.40 0.13 -0.37% 35.40 61 35.41 11 0.00
2021-04-23 0056 13539590 7861 476620695 35.38 35.38 35.10 35.30 0.10 -0.28% 35.30 53 35.32 10 0.00
2021-04-26 0056 9877318 8002 353807894 35.58 35.99 35.58 35.99 0.69 1.95% 35.98 181 35.99 134 0.00
2021-04-27 0056 5613853 5174 201816196 35.99 35.99 35.86 35.98 0.01 -0.03% 35.97 96 35.98 42 0.00
2021-04-28 0056 5318577 5215 191092171 35.98 35.99 35.86 35.98 0.00 0% 35.97 8 35.98 85 0.00
2021-04-29 0056 8074218 6529 291111852 35.98 36.17 35.88 36.12 0.14 0.39% 36.11 6 36.12 46 0.00
2021-05-03 0056 15937856 10465 573999994 36.12 36.17 35.90 35.91 0.21 -0.58% 35.91 56 35.92 47 0.00
2021-05-04 0056 43613672 20368 1537291115 35.91 35.99 34.66 35.30 0.61 -1.7% 35.30 277 35.31 9 0.00
2021-05-05 0056 35620486 17482 1265728656 35.24 35.74 35.02 35.35 0.05 0.14% 35.34 27 35.35 177 0.00
2021-05-06 0056 19198886 10736 677801140 35.41 35.60 34.96 35.30 0.05 -0.14% 35.29 20 35.30 21 0.00
2021-05-07 0056 8075154 4614 287535675 35.35 35.74 35.35 35.72 0.42 1.19% 35.72 129 35.73 20 0.00
2021-05-10 0056 6277912 5032 224982928 35.87 35.90 35.76 35.88 0.16 0.45% 35.87 19 35.88 85 0.00
2021-05-11 0056 49340348 29555 1728021398 35.72 35.72 34.45 34.70 1.18 -3.29% 34.70 17 34.71 525 0.00
2021-05-12 0056 88410957 43182 2147483647 34.26 34.43 32.07 33.50 1.20 -3.46% 33.50 308 33.51 8 0.00
2021-05-13 0056 52099430 33084 1734044240 32.95 33.86 32.33 33.40 0.10 -0.3% 33.40 395 33.41 20 0.00
2021-05-14 0056 25656196 13254 865134483 33.50 34.02 33.45 33.65 0.25 0.75% 33.64 2 33.65 4 0.00
2021-05-17 0056 73622584 48222 2147483647 32.18 33.30 32.18 32.75 0.90 -2.67% 32.75 136 32.76 13 0.00
2021-05-18 0056 22687429 10853 761271614 33.01 34.01 32.96 34.01 1.26 3.85% 34.00 275 34.01 55 0.00
2021-05-19 0056 14347448 7601 487463873 33.98 34.18 33.71 34.10 0.09 0.26% 34.09 15 34.10 70 0.00
2021-05-20 0056 12325646 7826 417416029 34.00 34.10 33.66 33.86 0.24 -0.7% 33.86 21 33.87 7 0.00
2021-05-21 0056 12327045 6287 419278916 34.20 34.40 33.78 34.00 0.14 0.41% 33.98 22 34.00 78 0.00
2021-05-24 0056 19631541 14745 666418278 33.84 34.10 33.65 34.05 0.05 0.15% 34.05 219 34.06 26 0.00
2021-05-25 0056 9957924 5603 341288763 34.28 34.34 34.15 34.34 0.29 0.85% 34.33 14 34.34 167 0.00
2021-05-26 0056 8542300 6851 293022734 34.40 34.42 34.22 34.32 0.02 -0.06% 34.31 9 34.32 307 0.00
2021-05-27 0056 8615907 5308 293855702 34.24 34.29 33.94 34.28 0.04 -0.12% 34.27 32 34.28 128 0.00
2021-05-28 0056 8746363 4620 301477893 34.50 34.55 34.32 34.55 0.27 0.79% 34.54 2 34.55 105 0.00
2021-05-31 0056 8619023 5333 298824691 34.60 34.77 34.55 34.75 0.20 0.58% 34.74 12 34.75 41 0.00
2021-06-01 0056 16294396 7617 568682961 34.82 35.06 34.74 35.06 0.31 0.89% 35.05 210 35.06 33 0.00
2021-06-02 0056 7356960 5913 257572949 35.06 35.23 34.86 34.96 0.10 -0.29% 34.96 11 34.97 7 0.00
2021-06-03 0056 5748869 4410 200983296 35.10 35.13 34.90 34.95 0.01 -0.03% 34.95 49 34.96 13 0.00
2021-06-04 0056 7009671 6071 243717772 34.80 34.87 34.72 34.77 0.18 -0.52% 34.77 21 34.78 10 0.00
2021-06-07 0056 13536435 11002 467726843 34.77 34.79 34.19 34.72 0.05 -0.14% 34.71 12 34.72 247 0.00
2021-06-08 0056 6533264 5468 226356049 34.77 34.78 34.56 34.65 0.07 -0.2% 34.62 21 34.65 75 0.00
2021-06-09 0056 8043082 7586 277129506 34.61 34.61 34.37 34.45 0.20 -0.58% 34.45 17 34.46 365 0.00
2021-06-10 0056 7629980 4953 263227588 34.45 34.63 34.40 34.60 0.15 0.44% 34.59 2 34.60 384 0.00
2021-06-11 0056 7302156 4644 252606234 34.60 34.66 34.54 34.55 0.05 -0.14% 34.54 133 34.55 73 0.00
2021-06-15 0056 5219504 5037 180611353 34.59 34.74 34.53 34.65 0.10 0.29% 34.62 2 34.65 1306 0.00
2021-06-16 0056 8364699 7119 290306704 34.62 34.78 34.58 34.78 0.13 0.38% 34.77 7 34.78 11 0.00
2021-06-17 0056 4712941 3673 163699530 34.67 34.90 34.57 34.90 0.12 0.35% 34.90 54 34.91 19 0.00
2021-06-18 0056 4544274 3564 158797759 35.00 35.00 34.89 34.91 0.01 0.03% 34.90 860 34.91 9 0.00
2021-06-21 0056 13835491 11098 478819608 34.85 34.85 34.50 34.55 0.36 -1.03% 34.55 133 34.56 103 0.00
2021-06-22 0056 10587582 7500 365426956 34.70 34.77 34.41 34.43 0.12 -0.35% 34.42 131 34.43 62 0.00
2021-06-23 0056 10314750 7682 355121230 34.50 34.53 34.34 34.45 0.02 0.06% 34.44 22 34.45 35 0.00
2021-06-24 0056 3556442 3084 123097866 34.45 34.70 34.45 34.66 0.21 0.61% 34.65 43 34.66 17 0.00
2021-06-25 0056 6776565 4991 236029448 34.78 34.94 34.74 34.74 0.08 0.23% 34.74 73 34.75 102 0.00
2021-06-28 0056 10825640 8019 378954928 34.80 35.10 34.80 35.10 0.36 1.04% 35.09 29 35.10 170 0.00
2021-06-29 0056 14013485 9542 487800063 35.14 35.15 34.62 34.80 0.30 -0.85% 34.79 205 34.80 363 0.00
2021-06-30 0056 9701116 5040 339107467 34.89 35.03 34.80 35.00 0.20 0.57% 35.00 431 35.01 81 0.00
2021-07-01 0056 38129526 30943 1334748211 35.16 35.35 34.84 35.00 0.00 0% 34.96 1 35.00 54 0.00
2021-07-02 0056 10721415 4701 376645687 35.08 35.28 35.04 35.20 0.20 0.57% 35.19 7 35.20 385 0.00
2021-07-05 0056 12613943 8612 448535291 35.54 35.69 35.38 35.69 0.49 1.39% 35.69 175 35.70 306 0.00
2021-07-06 0056 12132510 9100 435965088 35.85 36.05 35.80 35.91 0.22 0.62% 35.91 18 35.92 10 0.00
2021-07-07 0056 11398642 8733 406978024 35.83 35.86 35.51 35.61 0.30 -0.84% 35.60 164 35.61 11 0.00
2021-07-08 0056 14766850 7290 526802814 35.83 35.88 35.49 35.80 0.19 0.53% 35.79 3 35.80 45 0.00
2021-07-09 0056 14915032 12259 528586634 35.77 35.77 35.30 35.44 0.36 -1.01% 35.44 34 35.45 14 0.00
2021-07-12 0056 18624613 15419 657043574 35.65 35.67 35.05 35.27 0.17 -0.48% 35.27 41 35.28 5 0.00
2021-07-13 0056 29235742 23144 1023573325 35.33 35.45 34.80 34.85 0.42 -1.19% 34.84 89 34.85 213 0.00
2021-07-14 0056 28313869 21001 977376128 34.89 34.90 34.35 34.48 0.37 -1.06% 34.48 11 34.49 53 0.00
2021-07-15 0056 11662097 8098 405256044 34.53 35.00 34.53 34.98 0.50 1.45% 34.97 41 34.98 42 0.00
2021-07-16 0056 11701272 8404 409685129 34.96 35.15 34.81 35.12 0.14 0.4% 35.11 38 35.12 90 0.00
2021-07-19 0056 5265744 4619 184636911 35.12 35.15 34.99 35.14 0.02 0.06% 35.13 1 35.14 15 0.00
2021-07-20 0056 23553277 18775 816894281 34.95 34.96 34.50 34.56 0.58 -1.65% 34.56 121 34.57 325 0.00
2021-07-21 0056 49284279 38695 1683187814 34.76 34.87 33.93 34.13 0.43 -1.24% 34.12 125 34.13 327 0.00
2021-07-22 0056 16687000 7541 570775910 34.20 34.46 34.07 34.21 0.08 0.23% 34.21 28 34.22 1 0.00
2021-07-23 0056 7068247 5257 242942139 34.50 34.50 34.25 34.47 0.26 0.76% 34.46 88 34.47 51 0.00
2021-07-26 0056 11019752 8369 380654782 34.51 34.67 34.40 34.50 0.03 0.09% 34.49 1 34.50 11 0.00
2021-07-27 0056 22963415 16894 783567508 34.50 34.52 33.99 34.07 0.43 -1.25% 34.06 86 34.07 102 0.00
2021-07-28 0056 43354939 36478 1456787076 34.07 34.07 33.25 33.89 0.18 -0.53% 33.89 29 33.90 34 0.00
2021-07-29 0056 19638314 17180 666728125 34.06 34.20 33.86 34.10 0.21 0.62% 34.10 299 34.11 21 0.00
2021-07-30 0056 28741697 25546 977666556 34.20 34.22 33.88 33.90 0.20 -0.59% 33.90 517 33.91 8 0.00
2021-08-02 0056 19027608 16356 642746927 34.03 34.03 33.63 34.00 0.10 0.29% 34.00 224 34.01 8 0.00
2021-08-03 0056 6509353 4909 221721779 34.01 34.16 33.98 34.15 0.15 0.44% 34.14 5 34.15 39 0.00
2021-08-04 0056 5507529 4303 188708774 34.18 34.35 34.17 34.35 0.20 0.59% 34.34 79 34.35 71 0.00
2021-08-05 0056 7141944 7446 244353893 34.40 34.40 34.14 34.20 0.15 -0.44% 34.20 69 34.21 21 0.00
2021-08-06 0056 9393314 7687 321037697 34.20 34.25 34.02 34.25 0.05 0.15% 34.24 13 34.25 1017 0.00
2021-08-09 0056 12330056 7684 419748167 34.22 34.22 33.88 34.10 0.15 -0.44% 34.09 2 34.10 234 0.00
2021-08-10 0056 29648031 21855 1002767511 34.10 34.18 33.71 33.79 0.31 -0.91% 33.78 246 33.79 200 0.00
2021-08-11 0056 35589485 29014 1191140381 33.72 33.79 33.24 33.49 0.30 -0.89% 33.48 370 33.49 144 0.00
2021-08-12 0056 11302339 10124 377708778 33.52 33.52 33.33 33.51 0.02 0.06% 33.51 15 33.52 65 0.00
2021-08-13 0056 25144420 21052 837215156 33.56 33.58 33.20 33.27 0.24 -0.72% 33.26 31 33.27 26 0.00
2021-08-16 0056 52400299 36634 1724117179 33.28 33.28 32.74 32.86 0.41 -1.23% 32.86 74 32.87 6 0.00
2021-08-17 0056 32411406 25866 1059824958 32.90 33.08 32.48 32.53 0.33 -1% 32.53 343 32.54 9 0.00
2021-08-18 0056 26797263 18030 871484649 32.38 33.07 32.13 33.07 0.54 1.66% 33.06 19 33.07 226 0.00
2021-08-19 0056 45729062 32886 1486659056 32.88 32.88 32.29 32.32 0.75 -2.27% 32.32 414 32.33 423 0.00
2021-08-20 0056 25525603 18984 821956858 32.40 32.49 32.00 32.26 0.06 -0.19% 32.25 126 32.26 167 0.00
2021-08-23 0056 16614441 9799 544894752 32.52 32.90 32.52 32.88 0.62 1.92% 32.87 69 32.88 255 0.00
2021-08-24 0056 20751854 12624 680143449 33.01 33.08 32.66 32.80 0.08 -0.24% 32.79 34 32.80 101 0.00
2021-08-25 0056 10262757 6862 337879491 32.95 33.00 32.80 33.00 0.20 0.61% 32.99 142 33.00 257 0.00
2021-08-26 0056 17740828 11688 583530862 33.10 33.12 32.78 32.99 0.01 -0.03% 32.98 15 32.99 246 0.00
2021-08-27 0056 8882675 5071 293565065 32.96 33.12 32.83 33.11 0.12 0.36% 33.10 159 33.11 57 0.00
2021-08-30 0056 8667157 5520 287861675 33.22 33.29 33.15 33.29 0.18 0.54% 33.28 62 33.29 78 0.00
2021-08-31 0056 10047050 7029 333265543 33.30 33.38 33.05 33.38 0.09 0.27% 33.37 59 33.38 65 0.00
2021-09-01 0056 11103015 5510 370432622 33.35 33.41 33.20 33.39 0.01 0.03% 33.39 186 33.40 900 0.00
2021-09-02 0056 11372589 8139 378138917 33.39 33.41 33.09 33.16 0.23 -0.69% 33.15 104 33.16 65 0.00
2021-09-03 0056 7209986 5468 239714015 33.25 33.33 33.17 33.24 0.08 0.24% 33.24 4 33.25 61 0.00
2021-09-06 0056 19065194 13991 632497531 33.25 33.33 33.01 33.07 0.17 -0.51% 33.07 164 33.08 105 0.00
2021-09-07 0056 8905124 5462 294838123 33.07 33.19 33.04 33.16 0.09 0.27% 33.15 99 33.16 68 0.00
2021-09-08 0056 29968362 20053 985499081 33.24 33.24 32.73 32.80 0.36 -1.09% 32.80 250 32.81 39 0.00
2021-09-09 0056 7071231 4974 232146893 32.75 32.96 32.63 32.94 0.14 0.43% 32.94 35 32.95 24 0.00
2021-09-10 0056 7127193 4808 235902399 33.00 33.22 32.94 33.22 0.28 0.85% 33.21 45 33.22 27 0.00
2021-09-13 0056 12555069 7715 419599778 33.23 33.52 33.23 33.41 0.19 0.57% 33.40 63 33.41 51 0.00
2021-09-14 0056 9187609 5984 307085750 33.57 33.59 33.31 33.36 0.05 -0.15% 33.35 166 33.36 5 0.00
2021-09-15 0056 9045007 6368 300943372 33.36 33.36 33.11 33.33 0.03 -0.09% 33.33 15 33.34 23 0.00
2021-09-16 0056 12703605 9139 422632526 33.34 33.43 33.19 33.28 0.05 -0.15% 33.27 20 33.28 143 0.00
2021-09-17 0056 7280000 3265 242833180 33.28 33.46 33.24 33.42 0.14 0.42% 33.42 31 33.43 48 0.00
2021-09-22 0056 42323235 28611 1389051312 32.90 33.01 32.68 32.90 0.52 -1.56% 32.90 29 32.91 11 0.00
2021-09-23 0056 11988044 6175 396717062 33.03 33.17 33.03 33.08 0.18 0.55% 33.08 82 33.09 499 0.00
2021-09-24 0056 11145863 5392 371416759 33.26 33.39 33.22 33.30 0.22 0.67% 33.29 37 33.30 341 0.00
2021-09-27 0056 15610226 9569 519680960 33.33 33.39 33.21 33.30 0.00 0% 33.29 33 33.30 1413 0.00
2021-09-28 0056 16510239 9351 545427636 33.08 33.17 32.88 33.08 0.22 -0.66% 33.07 64 33.08 100 0.00
2021-09-29 0056 47279038 29711 1544739700 32.70 32.82 32.59 32.70 0.38 -1.15% 32.70 558 32.71 108 0.00
2021-09-30 0056 22529098 12007 735836890 32.75 32.81 32.56 32.77 0.07 0.21% 32.76 87 32.77 42 0.00
2021-10-01 0056 80476958 54125 2147483647 32.58 32.60 32.10 32.26 0.51 -1.56% 32.25 353 32.26 65 0.00
2021-10-04 0056 60626133 43054 1937966673 32.38 32.40 31.81 31.84 0.42 -1.3% 31.84 459 31.85 421 0.00
2021-10-05 0056 37288065 24204 1181950044 31.60 31.96 31.42 31.96 0.12 0.38% 31.95 626 31.96 86 0.00
2021-10-06 0056 41521061 26965 1322030660 32.07 32.08 31.71 31.88 0.08 -0.25% 31.87 6 31.88 1 0.00
2021-10-07 0056 69438110 26862 2147483647 32.47 32.69 32.10 32.57 0.69 2.16% 32.57 60 32.58 8 0.00
2021-10-08 0056 34877963 15892 1136820424 32.61 32.70 32.48 32.59 0.02 0.06% 32.59 451 32.60 63 0.00
2021-10-12 0056 59424394 31912 1919528896 32.60 32.60 32.20 32.24 0.35 -1.07% 32.24 167 32.25 4 0.00
2021-10-13 0056 44907866 23399 1444956017 32.42 32.47 32.06 32.17 0.07 -0.22% 32.17 19 32.18 64 0.00
2021-10-14 0056 34993285 18202 1123652974 32.29 32.33 32.00 32.18 0.01 0.03% 32.18 119 32.19 58 0.00
2021-10-15 0056 25709014 11874 830341581 32.33 32.35 32.25 32.31 0.13 0.4% 32.31 128 32.32 47 0.00
2021-10-18 0056 51205215 21714 1656202834 32.45 32.46 32.25 32.36 0.05 0.15% 32.35 112 32.36 13 0.00
2021-10-19 0056 37440562 16090 1211879802 32.45 32.46 32.28 32.40 0.04 0.12% 32.40 518 32.41 67 0.00
2021-10-20 0056 69718108 26500 2147483647 32.47 32.49 32.30 32.37 0.03 -0.09% 32.37 743 32.38 45 0.00
2021-10-21 0056 99076318 36680 2147483647 32.38 32.43 32.29 32.40 0.03 0.09% 32.39 273 32.40 6 0.00
2021-10-22 0056 148804731 75623 2147483647 30.71 30.87 30.59 30.84 0.00 -4.81% 30.83 372 30.84 43 0.00
2021-10-25 0056 53827225 31386 1656573288 30.83 30.88 30.68 30.86 0.02 0.06% 30.86 391 30.87 45 0.00
2021-10-26 0056 34796302 19486 1078773275 30.92 31.09 30.88 31.05 0.19 0.62% 31.05 484 31.06 144 0.00
2021-10-27 0056 24585636 12278 764463597 31.05 31.16 30.97 31.15 0.10 0.32% 31.15 163 31.16 148 0.00
2021-10-28 0056 23559049 13285 738679953 31.20 31.42 31.18 31.39 0.24 0.77% 31.39 102 31.40 220 0.00
2021-10-29 0056 18799073 10691 589446111 31.50 31.52 31.20 31.45 0.06 0.19% 31.45 30 31.46 88 0.00
2021-11-01 0056 21338625 10231 673437956 31.54 31.65 31.49 31.56 0.11 0.35% 31.56 464 31.57 115 0.00
2021-11-02 0056 25280289 15992 799133741 31.66 31.77 31.48 31.53 0.03 -0.1% 31.52 504 31.53 18 0.00
2021-11-03 0056 14294336 8302 453304212 31.55 31.77 31.55 31.77 0.24 0.76% 31.77 41 31.78 150 0.00
2021-11-04 0056 14666568 9298 468192066 31.89 31.99 31.85 31.86 0.09 0.28% 31.86 116 31.87 52 0.00
2021-11-05 0056 16911957 10474 538747208 31.90 31.95 31.71 31.95 0.09 0.28% 31.94 36 31.95 199 0.00
2021-11-08 0056 38329143 16964 1236296533 32.05 32.40 32.01 32.39 0.44 1.38% 32.39 134 32.40 2734 0.00
2021-11-09 0056 33391170 13479 1081537235 32.47 32.50 32.30 32.35 0.04 -0.12% 32.34 330 32.35 290 0.00
2021-11-10 0056 35965792 11231 1166543860 32.41 32.52 32.34 32.34 0.01 -0.03% 32.33 392 32.34 244 0.00
2021-11-11 0056 22875963 13433 737864191 32.30 32.40 32.14 32.15 0.19 -0.59% 32.15 122 32.16 202 0.00
2021-11-12 0056 21019709 9538 675874484 32.19 32.25 32.10 32.20 0.05 0.16% 32.20 16 32.21 14 0.00
2021-11-15 0056 26955772 10592 874275550 32.40 32.51 32.36 32.43 0.23 0.71% 32.42 319 32.43 138 0.00
2021-11-16 0056 30860830 12970 1002994702 32.45 32.60 32.43 32.59 0.16 0.49% 32.58 111 32.59 136 0.00
2021-11-17 0056 20190199 8823 659224181 32.64 32.71 32.59 32.71 0.12 0.37% 32.70 77 32.71 137 0.00
2021-11-18 0056 46147802 14215 1521928165 32.85 33.06 32.84 32.98 0.27 0.83% 32.97 200 32.98 27 0.00
2021-11-19 0056 21477592 10044 709572362 33.14 33.18 32.88 32.93 0.05 -0.15% 32.93 93 32.94 32 0.00
2021-11-22 0056 14458491 7425 476575063 33.00 33.05 32.90 32.93 0.00 0% 32.93 399 32.94 104 0.00
2021-11-23 0056 16739347 12957 546803803 32.91 32.92 32.60 32.63 0.30 -0.91% 32.63 230 32.64 257 0.00
2021-11-24 0056 11411990 8872 371838023 32.62 32.73 32.50 32.61 0.02 -0.06% 32.60 41 32.61 37 0.00
2021-11-25 0056 7528466 5307 245909192 32.69 32.72 32.62 32.65 0.04 0.12% 32.65 502 32.66 45 0.00
2021-11-26 0056 24101251 19581 781758690 32.64 32.65 32.35 32.35 0.30 -0.92% 32.35 2212 32.36 13 0.00
2021-11-29 0056 26531658 17745 852217435 32.00 32.33 31.96 32.22 0.13 -0.4% 32.21 48 32.22 211 0.00
2021-11-30 0056 11727142 6508 380577897 32.39 32.52 32.30 32.30 0.08 0.25% 32.30 258 32.31 48 0.00
2021-12-01 0056 8905367 5276 288495336 32.28 32.54 32.16 32.50 0.20 0.62% 32.50 263 32.51 179 0.00
2021-12-02 0056 8573577 5811 278437056 32.50 32.53 32.38 32.47 0.03 -0.09% 32.46 242 32.47 133 0.00
2021-12-03 0056 12025258 6469 392852579 32.61 32.72 32.60 32.65 0.18 0.55% 32.65 36 32.66 197 0.00
2021-12-06 0056 15625454 11767 511826927 32.74 32.86 32.53 32.86 0.21 0.64% 32.85 238 32.86 37 0.00
2021-12-07 0056 21687219 9016 714805129 32.95 33.03 32.82 33.03 0.17 0.52% 33.02 211 33.03 12 0.00
2021-12-08 0056 24324219 10480 808563825 33.25 33.31 33.15 33.18 0.15 0.45% 33.17 18 33.18 186 0.00
2021-12-09 0056 21978596 9109 732753597 33.31 33.41 33.18 33.32 0.14 0.42% 33.32 170 33.33 63 0.00
2021-12-10 0056 15779599 7992 526023331 33.32 33.41 33.18 33.30 0.02 -0.06% 33.30 132 33.31 182 0.00
2021-12-13 0056 10997498 6992 367207893 33.32 33.45 33.32 33.33 0.03 0.09% 33.32 63 33.33 56 0.00
2021-12-14 0056 22553872 16549 744732094 33.31 33.31 32.95 32.95 0.38 -1.14% 32.95 832 32.96 16 0.00
2021-12-15 0056 8416324 6320 277540560 32.95 33.10 32.85 33.04 0.09 0.27% 33.03 31 33.04 126 0.00
2021-12-16 0056 32040086 15645 1069629640 33.29 33.45 33.29 33.45 0.41 1.24% 33.44 80 33.45 583 0.00
2021-12-17 0056 21971694 15915 734500278 33.40 33.47 33.30 33.43 0.02 -0.06% 33.42 74 33.43 138 0.00
2021-12-20 0056 20227874 16971 675129579 33.45 33.45 33.32 33.41 0.02 -0.06% 33.41 39 33.42 195 0.00
2021-12-21 0056 9723085 5630 323922099 33.35 33.38 33.20 33.36 0.05 -0.15% 33.35 119 33.36 110 0.00
2021-12-22 0056 8543897 6723 284662231 33.38 33.40 33.28 33.30 0.06 -0.18% 33.29 27 33.30 40 0.00
2021-12-23 0056 6095515 4234 203368934 33.36 33.40 33.34 33.34 0.04 0.12% 33.34 171 33.35 139 0.00
2021-12-24 0056 9653717 5716 322115655 33.41 33.46 33.29 33.29 0.05 -0.15% 33.29 159 33.30 56 0.00
2021-12-27 0056 11201779 8678 373828557 33.30 33.40 33.30 33.38 0.09 0.27% 33.37 46 33.38 251 0.00
2021-12-28 0056 18055025 9518 605455289 33.46 33.60 33.45 33.56 0.18 0.54% 33.56 141 33.57 52 0.00
2021-12-29 0056 11094305 5688 372649062 33.56 33.64 33.56 33.61 0.05 0.15% 33.61 566 33.62 441 0.00
2021-12-30 0056 8937879 5510 300352716 33.64 33.65 33.57 33.58 0.03 -0.09% 33.57 484 33.58 53 0.00