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　　33.42
0
0%		33.41
-0.01
-0.03%		33.45
0.04
0.12%		33.41
-0.04
-0.12%		33.17
-0.24
-0.72%		 　33.27
0.1
0.3%		33.20
-0.07
-0.21%		33.10
-0.1
-0.3%		33.20
0.1
0.3%		33.15
-0.05
-0.15%		 　33.22
0.07
0.21%		33.45
0.23
0.69%		33.21
-0.24
-0.72%		33.36
0.15
0.45%		32.84
-0.52
-1.56%		 　32.72
-0.12
-0.37%		32.34
-0.38
-1.16%		32.40
0.06
0.19%		 33.1
2 月　　　　　　33.00
0.6
1.85%		33.30
0.3
0.91%		33.50
0.2
0.6%		33.49
-0.01
-0.03%		33.43
-0.06
-0.18%		 　33.13
-0.3
-0.9%		33.10
-0.03
-0.09%		33.27
0.17
0.51%		33.34
0.07
0.21%		33.50
0.16
0.48%		 　33.80
0.3
0.9%		33.49
-0.31
-0.92%		33.75
0.26
0.78%		33.19
-0.56
-1.66%		33.33
0.14
0.42%		 33.51
3 月33.88
0.55
1.65%		33.97
0.09
0.27%		34.22
0.25
0.74%		 　　33.45
-0.77
-2.25%		33.00
-0.45
-1.35%		33.36
0.36
1.09%		33.89
0.53
1.59%		33.90
0.01
0.03%		 　34.13
0.23
0.68%		33.78
-0.35
-1.03%		33.71
-0.07
-0.21%		34.01
0.3
0.89%		33.90
-0.11
-0.32%		 　33.95
0.05
0.15%		33.87
-0.08
-0.24%		33.96
0.09
0.27%		33.96
0
0%		33.81
-0.15
-0.44%		 　33.78
-0.03
-0.09%		33.64
-0.14
-0.41%		33.70
0.06
0.18%		33.63
-0.07
-0.21%		33.8
4 月33.55
-0.08
-0.24%		 　　　33.47
-0.08
-0.24%		32.90
-0.57
-1.7%		33.17
0.27
0.82%		 　32.81
-0.36
-1.09%		32.69
-0.12
-0.37%		33.11
0.42
1.28%		33.07
-0.04
-0.12%		32.90
-0.17
-0.51%		 　32.68
-0.22
-0.67%		32.85
0.17
0.52%		32.83
-0.02
-0.06%		32.90
0.07
0.21%		32.78
-0.12
-0.36%		 　32.03
-0.75
-2.29%		31.93
-0.1
-0.31%		31.48
-0.45
-1.41%		31.72
0.24
0.76%		32.01
0.29
0.91%		 32.64
5 月　　32.09
0.08
0.25%		32.31
0.22
0.69%		32.54
0.23
0.71%		32.25
-0.29
-0.89%		 　31.57
-0.68
-2.11%		31.65
0.08
0.25%		31.17
-0.48
-1.52%		30.63
-0.54
-1.73%		30.80
0.17
0.56%		 　30.72
-0.08
-0.26%		30.69
-0.03
-0.1%		31.01
0.32
1.04%		30.68
-0.33
-1.06%		30.72
0.04
0.13%		 　30.86
0.14
0.46%		30.70
-0.16
-0.52%		30.88
0.18
0.59%		30.80
-0.08
-0.26%		31.08
0.28
0.91%		 　31.43
0.35
1.13%		31.40
-0.03
-0.1%		31.22
6 月31.52
0.12
0.38%		31.40
-0.12
-0.38%		 　　31.48
0.08
0.25%		31.44
-0.04
-0.13%		31.60
0.16
0.51%		31.30
-0.3
-0.95%		31.08
-0.22
-0.7%		 　30.51
-0.57
-1.83%		30.48
-0.03
-0.1%		30.39
-0.09
-0.3%		29.94
-0.45
-1.48%		29.62
-0.32
-1.07%		 　28.87
-0.75
-2.53%		29.28
0.41
1.42%		28.50
-0.78
-2.66%		28.05
-0.45
-1.58%		28.10
0.05
0.18%		 　28.86
0.76
2.7%		28.53
-0.33
-1.14%		28.14
-0.39
-1.37%		27.56
-0.58
-2.06%		 29.74
7 月26.81
-0.75
-2.72%		 　26.68
-0.13
-0.48%		26.96
0.28
1.05%		26.32
-0.64
-2.37%		26.76
0.44
1.67%		27.25
0.49
1.83%		 　27.25
0
0%		26.62
-0.63
-2.31%		27.08
0.46
1.73%		27.18
0.1
0.37%		27.09
-0.09
-0.33%		 　27.48
0.39
1.44%		27.68
0.2
0.73%		28.00
0.32
1.16%		28.38
0.38
1.36%		28.40
0.02
0.07%		 　28.33
-0.07
-0.25%		28.12
-0.21
-0.74%		28.25
0.13
0.46%		28.18
-0.07
-0.25%		28.55
0.37
1.31%		 27.58
8 月28.76
0.21
0.74%		28.45
-0.31
-1.08%		28.44
-0.01
-0.04%		28.43
-0.01
-0.04%		28.87
0.44
1.55%		 　28.87
0
0%		29.07
0.2
0.69%		28.81
-0.26
-0.89%		29.12
0.31
1.08%		29.30
0.18
0.62%		 　29.22
-0.08
-0.27%		29.24
0.02
0.07%		29.28
0.04
0.14%		29.29
0.01
0.03%		29.42
0.13
0.44%		 　29.25
-0.17
-0.58%		28.93
-0.32
-1.09%		28.80
-0.13
-0.45%		28.94
0.14
0.49%		29.10
0.16
0.55%		 　28.45
-0.65
-2.23%		28.67
0.22
0.77%		28.79
0.12
0.42%		28.94
9 月28.44
-0.35
-1.22%		28.10
-0.34
-1.2%		 　28.18
0.08
0.28%		28.08
-0.1
-0.35%		27.90
-0.18
-0.64%		28.25
0.35
1.25%		 　　28.56
0.31
1.1%		28.71
0.15
0.53%		28.35
-0.36
-1.25%		28.59
0.24
0.85%		28.28
-0.31
-1.08%		 　28.06
-0.22
-0.78%		27.98
-0.08
-0.29%		27.64
-0.34
-1.22%		27.17
-0.47
-1.7%		27.06
-0.11
-0.4%		 　26.33
-0.73
-2.7%		26.33
0
0%		25.83
-0.5
-1.9%		25.81
-0.02
-0.08%		25.78
-0.03
-0.12%		 27.55
10 月　　25.67
-0.11
-0.43%		26.27
0.6
2.34%		26.62
0.35
1.33%		26.57
-0.05
-0.19%		26.28
-0.29
-1.09%		 　　25.85
-0.43
-1.64%		25.82
-0.03
-0.12%		25.53
-0.29
-1.12%		25.91
0.38
1.49%		 　25.77
-0.14
-0.54%		25.84
0.07
0.27%		23.95
-1.89
-7.31%		23.65
-0.3
-1.25%		23.58
-0.07
-0.3%		 　23.69
0.11
0.47%		23.40
-0.29
-1.22%		23.41
0.01
0.04%		23.58
0.17
0.73%		23.31
-0.27
-1.15%		 23.48
0.17
0.73%		24.82
11 月23.55
0.07
0.3%		23.67
0.12
0.51%		23.58
-0.09
-0.38%		23.64
0.06
0.25%		 　24.06
0.42
1.78%		24.23
0.17
0.71%		24.61
0.38
1.57%		24.53
-0.08
-0.33%		25.00
0.47
1.92%		 　25.42
0.42
1.68%		25.55
0.13
0.51%		25.53
-0.02
-0.08%		25.58
0.05
0.2%		25.43
-0.15
-0.59%		 　25.22
-0.21
-0.83%		25.10
-0.12
-0.48%		25.30
0.2
0.8%		25.54
0.24
0.95%		25.52
-0.02
-0.08%		 　25.32
-0.2
-0.78%		25.47
0.15
0.59%		25.65
0.18
0.71%		 24.94
12 月25.82
0.17
0.66%		25.73
-0.09
-0.35%		 　25.87
0.14
0.54%		25.61
-0.26
-1.01%		25.44
-0.17
-0.66%		25.29
-0.15
-0.59%		25.51
0.22
0.87%		 　25.50
-0.01
-0.04%		24.95
-0.55
-2.16%		25.68
0.73
2.93%		25.70
0.02
0.08%		25.70
0
0%		 33.45
7.75
30.16%		25.73
-7.72
-23.08%		25.30
-0.43
-1.67%		25.34
0.04
0.16%		25.67
0.33
1.3%		25.60
-0.07
-0.27%		 　25.58
-0.02
-0.08%		25.63
0.05
0.2%		25.38
-0.25
-0.98%		25.29
-0.09
-0.35%		25.40
0.11
0.43%		　26.13

說明:最高漲幅:30.16%最低跌幅:-23.08% 最高價:34.22最低價:23.31平均價:29.42,灰色底表示週末,漲147天(51.06)元,跌155天(-48.62)元,平盤8天
30%=2,3%=3,2%=25,1%=66,0%=59,-0%=1,-1%=1,-2%=7,-3%=25,-4%=53,-5%=68,

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
2022-01-03 0056 15530936 11098 520067339 33.65 33.71 33.35 33.42 0.16 0% 33.41 64 33.42 45 0.00
2022-01-04 0056 8794918 6172 293951620 33.42 33.50 33.39 33.41 0.01 -0.03% 33.41 64 33.42 172 0.00
2022-01-05 0056 8753519 6365 292597130 33.41 33.50 33.35 33.45 0.04 0.12% 33.45 21 33.46 143 0.00
2022-01-06 0056 14111185 12402 471427177 33.40 33.50 33.31 33.41 0.04 -0.12% 33.41 395 33.42 44 0.00
2022-01-07 0056 26021518 23220 864672620 33.51 33.59 33.11 33.17 0.24 -0.72% 33.16 135 33.17 58 0.00
2022-01-10 0056 10192455 7659 338623684 33.25 33.30 33.12 33.27 0.10 0.3% 33.27 14 33.28 48 0.00
2022-01-11 0056 13994292 11797 464750960 33.29 33.29 33.16 33.20 0.07 -0.21% 33.20 27 33.21 18 0.00
2022-01-12 0056 21714458 18171 719677074 33.31 33.38 33.05 33.10 0.10 -0.3% 33.10 220 33.11 23 0.00
2022-01-13 0056 11159495 6701 370483661 33.10 33.28 33.10 33.20 0.10 0.3% 33.20 4 33.21 58 0.00
2022-01-14 0056 27673276 19049 913062145 33.22 33.22 32.86 33.15 0.05 -0.15% 33.14 60 33.15 66 0.00
2022-01-17 0056 13122766 10672 435183214 33.15 33.23 33.05 33.22 0.07 0.21% 33.21 35 33.22 34 0.00
2022-01-18 0056 32694225 14543 1093618452 33.28 33.52 33.24 33.45 0.23 0.69% 33.44 364 33.45 489 0.00
2022-01-19 0056 17417032 12326 579694741 33.25 33.39 33.16 33.21 0.24 -0.72% 33.21 214 33.22 122 0.00
2022-01-20 0056 12683938 8727 422311633 33.20 33.38 33.18 33.36 0.15 0.45% 33.35 57 33.36 59 0.00
2022-01-21 0056 45772132 32338 1506178052 33.14 33.14 32.80 32.84 0.52 -1.56% 32.84 268 32.85 91 0.00
2022-01-24 0056 33551885 23683 1091241268 32.63 32.72 32.26 32.72 0.12 -0.37% 32.71 2 32.72 17 0.00
2022-01-25 0056 43001010 33101 1390849624 32.50 32.53 32.26 32.34 0.38 -1.16% 32.34 434 32.35 53 0.00
2022-01-26 0056 20078670 14292 650945874 32.34 32.55 32.33 32.40 0.06 0.19% 32.39 34 32.40 293 0.00
2022-02-07 0056 20463646 15902 668494771 32.53 33.00 32.48 33.00 0.60 1.85% 32.99 231 33.00 431 0.00
2022-02-08 0056 18963931 10910 629898369 33.06 33.31 33.04 33.30 0.30 0.91% 33.29 199 33.30 391 0.00
2022-02-09 0056 17732982 9007 593104278 33.40 33.50 33.37 33.50 0.20 0.6% 33.49 220 33.50 550 0.00
2022-02-10 0056 11461962 8021 383792356 33.60 33.60 33.41 33.49 0.01 -0.03% 33.48 601 33.49 117 0.00
2022-02-11 0056 7638929 5915 255376250 33.45 33.48 33.35 33.43 0.06 -0.18% 33.42 148 33.43 45 0.00
2022-02-14 0056 17480599 15232 578916765 33.30 33.30 33.05 33.13 0.30 -0.9% 33.13 58 33.14 144 0.00
2022-02-15 0056 10328094 8648 342554016 33.14 33.25 33.08 33.10 0.03 -0.09% 33.09 73 33.10 141 0.00
2022-02-16 0056 22173640 17515 737390210 33.35 33.40 33.11 33.27 0.17 0.51% 33.26 5 33.27 40 0.00
2022-02-17 0056 10135072 5875 338160137 33.31 33.43 33.27 33.34 0.07 0.21% 33.33 97 33.34 34 0.00
2022-02-18 0056 12636486 6635 421915038 33.26 33.50 33.13 33.50 0.16 0.48% 33.49 20 33.50 238 0.00
2022-02-21 0056 27189436 11580 914698878 33.45 33.82 33.35 33.80 0.30 0.9% 33.80 191 33.81 343 0.00
2022-02-22 0056 23337662 13704 779763194 33.73 33.73 33.21 33.49 0.31 -0.92% 33.48 151 33.49 105 0.00
2022-02-23 0056 12105068 7076 407618311 33.52 33.76 33.52 33.75 0.26 0.78% 33.74 5 33.75 341 0.00
2022-02-24 0056 25673983 18196 855032153 33.50 33.54 33.11 33.19 0.56 -1.66% 33.19 39 33.20 169 0.00
2022-02-25 0056 14180234 8488 471995055 33.29 33.48 33.15 33.33 0.14 0.42% 33.33 186 33.34 66 0.00
2022-03-01 0056 26128835 13539 882803801 33.40 33.88 33.40 33.88 0.55 1.65% 33.88 33 33.89 130 0.00
2022-03-02 0056 16406554 7990 556177804 33.88 34.01 33.74 33.97 0.09 0.27% 33.96 37 33.97 26 0.00
2022-03-03 0056 22814942 9527 780118859 34.15 34.25 34.07 34.22 0.25 0.74% 34.21 61 34.22 217 0.00
2022-03-07 0056 41804418 31956 1397268459 33.83 33.84 33.18 33.45 0.59 -2.25% 33.45 110 33.46 53 0.00
2022-03-08 0056 36937661 26898 1221243783 33.12 33.37 32.75 33.00 0.45 -1.35% 32.99 20 33.00 29 0.00
2022-03-09 0056 10929094 6745 363978110 33.22 33.38 33.18 33.36 0.36 1.09% 33.35 31 33.36 251 0.00
2022-03-10 0056 16371839 8575 554748942 33.79 33.96 33.75 33.89 0.53 1.59% 33.88 75 33.89 143 0.00
2022-03-11 0056 10166375 5586 344535186 33.89 33.95 33.81 33.90 0.01 0.03% 33.90 23 33.91 161 0.00
2022-03-14 0056 13534000 6000 460924150 33.93 34.15 33.93 34.13 0.23 0.68% 34.12 40 34.13 308 0.00
2022-03-15 0056 14124694 10922 478265775 34.15 34.16 33.75 33.78 0.35 -1.03% 33.78 4 33.79 7 0.00
2022-03-16 0056 20568298 13615 693046839 34.01 34.07 33.39 33.71 0.07 -0.21% 33.70 1 33.71 117 0.00
2022-03-17 0056 10062000 3871 341368790 34.01 34.06 33.80 34.01 0.30 0.89% 34.00 278 34.01 160 0.00
2022-03-18 0056 8153964 5374 276055374 34.03 34.03 33.80 33.90 0.11 -0.32% 33.90 6 33.91 52 0.00
2022-03-21 0056 6134491 4958 208341623 33.90 34.00 33.90 33.95 0.05 0.15% 33.94 121 33.95 9 0.00
2022-03-22 0056 6059121 4672 205334542 33.95 33.96 33.85 33.87 0.08 -0.24% 33.87 69 33.88 36 0.00
2022-03-23 0056 6330810 4539 215081426 33.95 34.01 33.92 33.96 0.09 0.27% 33.95 66 33.96 6 0.00
2022-03-24 0056 4318371 3038 146519830 33.96 33.99 33.87 33.96 0.00 0% 33.96 73 33.97 7 0.00
2022-03-25 0056 9408000 4466 318307760 33.99 33.99 33.76 33.81 0.15 -0.44% 33.81 87 33.82 4 0.00
2022-03-28 0056 18492000 9627 620098940 33.53 33.78 33.38 33.78 0.03 -0.09% 33.77 2 33.78 107 0.00
2022-03-29 0056 9096579 6627 306471179 33.80 33.83 33.61 33.64 0.14 -0.41% 33.64 85 33.65 49 0.00
2022-03-30 0056 10544335 7103 354585469 33.81 33.81 33.54 33.70 0.06 0.18% 33.69 4 33.70 182 0.00
2022-03-31 0056 6061000 2987 203963780 33.70 33.71 33.61 33.63 0.07 -0.21% 33.62 136 33.63 11 0.00
2022-04-01 0056 11077000 5305 370387500 33.46 33.55 33.28 33.55 0.08 -0.24% 33.55 5 33.56 6 0.00
2022-04-06 0056 21071000 12646 703018410 33.51 33.51 33.28 33.47 0.08 -0.24% 33.46 6 33.47 126 0.00
2022-04-07 0056 55301082 39871 1830290015 33.31 33.35 32.90 32.90 0.57 -1.7% 32.90 1371 32.91 1 0.00
2022-04-08 0056 14619000 5636 483392010 33.05 33.18 32.98 33.17 0.27 0.82% 33.17 101 33.18 6 0.00
2022-04-11 0056 37694479 28390 1239148119 33.23 33.25 32.74 32.81 0.36 -1.09% 32.81 157 32.82 254 0.00
2022-04-12 0056 34507000 17520 1126167470 32.72 32.79 32.51 32.69 0.12 -0.37% 32.69 89 32.70 321 0.00
2022-04-13 0056 10331000 4850 340664480 32.75 33.11 32.75 33.11 0.42 1.28% 33.10 60 33.11 218 0.00
2022-04-14 0056 6387000 3041 211482070 33.18 33.19 33.05 33.07 0.04 -0.12% 33.07 98 33.08 110 0.00
2022-04-15 0056 12880053 11755 423474080 32.91 32.98 32.80 32.90 0.17 -0.51% 32.89 97 32.90 21 0.00
2022-04-18 0056 23170195 17494 757232761 32.80 32.81 32.58 32.68 0.22 -0.67% 32.67 179 32.68 323 0.00
2022-04-19 0056 5595949 4427 183986049 32.72 32.95 32.72 32.85 0.17 0.52% 32.84 20 32.85 17 0.00
2022-04-20 0056 7965000 4040 261140410 32.87 32.93 32.70 32.83 0.02 -0.06% 32.83 9 32.84 120 0.00
2022-04-21 0056 5763901 3708 189658559 32.92 33.00 32.83 32.90 0.07 0.21% 32.89 18 32.90 290 0.00
2022-04-22 0056 8919597 7379 291847303 32.66 32.82 32.61 32.78 0.12 -0.36% 32.77 80 32.78 43 0.00
2022-04-25 0056 60947216 43794 1953979709 32.36 32.36 31.91 32.03 0.75 -2.29% 32.03 71 32.04 602 0.00
2022-04-26 0056 27965000 17062 894315750 32.11 32.15 31.89 31.93 0.10 -0.31% 31.93 3 31.94 204 0.00
2022-04-27 0056 37740132 30518 1183403707 31.34 31.54 31.16 31.48 0.45 -1.41% 31.47 182 31.48 222 0.00
2022-04-28 0056 15458000 7490 488152100 31.55 31.72 31.39 31.72 0.24 0.76% 31.70 18 31.72 46 0.00
2022-04-29 0056 10718600 8084 342508761 31.99 32.05 31.86 32.01 0.29 0.91% 32.00 81 32.01 133 0.00
2022-05-03 0056 8457957 7660 270335526 32.01 32.10 31.84 32.09 0.08 0.25% 32.08 4 32.09 73 0.00
2022-05-04 0056 5545000 2836 178827270 32.09 32.32 32.09 32.31 0.22 0.69% 32.30 39 32.31 11 0.00
2022-05-05 0056 8784436 6722 285631679 32.50 32.63 32.40 32.54 0.23 0.71% 32.52 12 32.54 39 0.00
2022-05-06 0056 15199748 12564 487982821 31.95 32.25 31.89 32.25 0.29 -0.89% 32.24 69 32.25 432 0.00
2022-05-09 0056 26344029 22238 835457316 31.92 31.93 31.57 31.57 0.68 -2.11% 31.56 256 31.57 225 0.00
2022-05-10 0056 18466204 14856 578257397 31.18 31.67 31.08 31.65 0.08 0.25% 31.64 29 31.65 44 0.00
2022-05-11 0056 28815000 19577 899515380 31.46 31.50 31.14 31.17 0.48 -1.52% 31.17 166 31.18 316 0.00
2022-05-12 0056 36790000 21488 1135526760 31.05 31.10 30.62 30.63 0.54 -1.73% 30.63 174 30.64 699 0.00
2022-05-13 0056 19279000 9412 592555670 30.70 30.86 30.65 30.80 0.17 0.56% 30.79 53 30.80 135 0.00
2022-05-16 0056 29402000 15903 902252780 30.99 31.00 30.54 30.72 0.08 -0.26% 30.72 8 30.73 451 0.00
2022-05-17 0056 15703736 12230 482474778 30.80 30.83 30.66 30.69 0.03 -0.1% 30.68 276 30.69 223 0.00
2022-05-18 0056 12078001 7985 373023238 30.78 31.01 30.75 31.01 0.32 1.04% 31.00 66 31.01 26 0.00
2022-05-19 0056 22405166 15966 683789797 30.51 30.69 30.44 30.68 0.33 -1.06% 30.67 46 30.68 6 0.00
2022-05-20 0056 7794000 3924 239683430 30.69 30.84 30.69 30.72 0.04 0.13% 30.72 7 30.73 17 0.00
2022-05-23 0056 8200030 5976 252927109 30.81 30.92 30.75 30.86 0.14 0.46% 30.85 18 30.86 35 0.00
2022-05-24 0056 10863242 8719 334382383 30.87 30.93 30.65 30.70 0.16 -0.52% 30.69 103 30.70 30 0.00
2022-05-25 0056 6495344 4463 200128499 30.71 30.91 30.69 30.88 0.18 0.59% 30.87 16 30.88 276 0.00
2022-05-26 0056 12145015 9566 374968391 31.00 31.06 30.73 30.80 0.08 -0.26% 30.79 31 30.80 407 0.00
2022-05-27 0056 6364381 4078 197780058 30.95 31.13 30.92 31.08 0.28 0.91% 31.07 72 31.08 173 0.00
2022-05-30 0056 10635180 6688 333968707 31.39 31.49 31.33 31.43 0.35 1.13% 31.42 45 31.43 364 0.00
2022-05-31 0056 6661000 2979 208612180 31.44 31.44 31.19 31.40 0.03 -0.1% 31.39 41 31.40 200 0.00
2022-06-01 0056 4717890 4466 148697461 31.40 31.60 31.38 31.52 0.12 0.38% 31.52 11 31.53 2 0.00
2022-06-02 0056 5838502 5188 183327807 31.39 31.46 31.29 31.40 0.12 -0.38% 31.40 20 31.41 95 0.00
2022-06-06 0056 11522000 7406 361989970 31.38 31.52 31.24 31.48 0.08 0.25% 31.47 8 31.48 56 0.00
2022-06-07 0056 8228884 6054 258473674 31.41 31.47 31.31 31.44 0.04 -0.13% 31.43 158 31.44 73 0.00
2022-06-08 0056 5989454 4226 189133545 31.60 31.62 31.53 31.60 0.16 0.51% 31.59 17 31.60 21 0.00
2022-06-09 0056 11455907 8356 358987520 31.45 31.45 31.30 31.30 0.30 -0.95% 31.30 2272 31.31 100 0.00
2022-06-10 0056 13028804 10614 404619832 31.05 31.13 30.96 31.08 0.22 -0.7% 31.08 70 31.10 1 0.00
2022-06-13 0056 44085447 31890 1342340948 30.52 30.57 30.39 30.51 0.57 -1.83% 30.51 147 30.52 612 0.00
2022-06-14 0056 28105683 19476 850921331 30.27 30.48 30.16 30.48 0.03 -0.1% 30.48 59 30.49 190 0.00
2022-06-15 0056 15703000 8042 476874430 30.33 30.50 30.26 30.39 0.09 -0.3% 30.39 62 30.40 75 0.00
2022-06-16 0056 63530000 32862 1914003220 30.54 30.60 29.89 29.94 0.45 -1.48% 29.94 70 29.95 41 0.00
2022-06-17 0056 52092000 27303 1537574880 29.66 29.72 29.35 29.62 0.32 -1.07% 29.61 56 29.62 8 0.00
2022-06-20 0056 62693560 48836 1823154237 29.62 29.64 28.82 28.87 0.75 -2.53% 28.87 11 28.88 411 0.00
2022-06-21 0056 19744129 11839 574233509 29.00 29.30 28.87 29.28 0.41 1.42% 29.28 368 29.29 220 0.00
2022-06-22 0056 50070000 27480 1436615830 29.24 29.25 28.48 28.50 0.78 -2.66% 28.50 896 28.51 131 0.00
2022-06-23 0056 56015311 38402 1577805928 28.54 28.62 27.91 28.05 0.45 -1.58% 28.05 213 28.06 10 0.00
2022-06-24 0056 25121941 16009 708482141 28.23 28.40 28.02 28.10 0.05 0.18% 28.10 407 28.11 5 0.00
2022-06-27 0056 22018000 11189 632857530 28.52 28.92 28.50 28.86 0.76 2.7% 28.86 118 28.87 54 0.00
2022-06-28 0056 22911000 8104 653542650 28.74 28.74 28.35 28.53 0.33 -1.14% 28.53 255 28.54 128 0.00
2022-06-29 0056 24229000 10629 683304870 28.29 28.39 28.10 28.14 0.39 -1.37% 28.13 207 28.14 47 0.00
2022-06-30 0056 60632000 28691 1672446530 28.00 28.00 27.47 27.56 0.58 -2.06% 27.55 314 27.56 854 0.00
2022-07-01 0056 74307501 49542 2012793082 27.50 27.55 26.77 26.81 0.75 -2.72% 26.81 745 26.82 21 0.00
2022-07-04 0056 44496983 27909 1186585295 26.81 27.05 26.49 26.68 0.13 -0.48% 26.67 47 26.68 40 0.00
2022-07-05 0056 30825000 11696 825482200 26.99 27.19 26.50 26.96 0.28 1.05% 26.95 173 26.96 106 0.00
2022-07-06 0056 65783478 48484 1744749142 26.94 26.96 26.30 26.32 0.64 -2.37% 26.32 14 26.33 194 0.00
2022-07-07 0056 31112000 14569 824271930 26.36 26.79 26.14 26.76 0.44 1.67% 26.76 288 26.77 108 0.00
2022-07-08 0056 30533497 15486 830992026 27.03 27.41 27.00 27.25 0.49 1.83% 27.25 106 27.26 38 0.00
2022-07-11 0056 16973000 6573 462033560 27.36 27.42 27.10 27.25 0.00 0% 27.24 254 27.25 196 0.00
2022-07-12 0056 39669073 26463 1054171450 26.85 26.85 26.41 26.62 0.63 -2.31% 26.61 66 26.62 187 0.00
2022-07-13 0056 30798587 13191 835811873 27.21 27.25 27.05 27.08 0.46 1.73% 27.08 90 27.09 285 0.00
2022-07-14 0056 14228581 7990 385381429 26.96 27.24 26.78 27.18 0.10 0.37% 27.18 225 27.19 35 0.00
2022-07-15 0056 19904000 7190 539413990 27.18 27.22 26.97 27.09 0.09 -0.33% 27.08 333 27.09 19 0.00
2022-07-18 0056 19495244 12569 531995801 27.23 27.48 27.10 27.48 0.39 1.44% 27.47 18 27.48 198 0.00
2022-07-19 0056 10965309 7729 302217781 27.41 27.69 27.31 27.68 0.20 0.73% 27.67 48 27.68 4 0.00
2022-07-20 0056 20868295 12426 585017789 28.00 28.10 27.95 28.00 0.32 1.16% 27.99 29 28.00 121 0.00
2022-07-21 0056 12791005 7879 360808365 28.06 28.38 28.00 28.38 0.38 1.36% 28.38 49 28.39 52 0.00
2022-07-22 0056 16289049 10212 462016942 28.49 28.49 28.29 28.40 0.02 0.07% 28.39 3 28.40 576 0.00
2022-07-25 0056 12665000 5754 357731040 28.29 28.37 28.10 28.33 0.07 -0.25% 28.33 51 28.34 612 0.00
2022-07-26 0056 18358263 13491 515956346 28.22 28.26 28.01 28.12 0.21 -0.74% 28.11 8 28.12 17 0.00
2022-07-27 0056 12820866 8656 359588312 28.04 28.25 27.94 28.25 0.13 0.46% 28.24 169 28.25 38 0.00
2022-07-28 0056 19330744 8388 545789516 28.48 28.48 28.13 28.18 0.07 -0.25% 28.18 76 28.19 6 0.00
2022-07-29 0056 19122191 8414 544601520 28.36 28.55 28.36 28.55 0.37 1.31% 28.54 254 28.55 204 0.00
2022-08-01 0056 13911000 5209 398485460 28.62 28.78 28.36 28.76 0.21 0.74% 28.76 60 28.77 95 0.00
2022-08-02 0056 34080000 10625 966461560 28.42 28.48 28.26 28.45 0.31 -1.08% 28.44 421 28.45 13 0.00
2022-08-03 0056 19272355 8766 546711764 28.39 28.45 28.24 28.44 0.01 -0.04% 28.44 4 28.45 259 0.00
2022-08-04 0056 26064000 6769 737854940 28.43 28.45 28.13 28.43 0.01 -0.04% 28.42 18 28.43 559 0.00
2022-08-05 0056 22462110 8745 645570365 28.54 28.87 28.54 28.87 0.44 1.55% 28.87 33 28.88 250 0.00
2022-08-08 0056 18548000 8537 533285930 28.75 28.88 28.57 28.87 0.00 0% 28.86 216 28.87 642 0.00
2022-08-09 0056 15374825 7877 445016850 28.85 29.09 28.73 29.07 0.20 0.69% 29.06 55 29.07 43 0.00
2022-08-10 0056 21114714 12423 608843343 28.82 28.91 28.77 28.81 0.26 -0.89% 28.81 43 28.82 422 0.00
2022-08-11 0056 16406795 7696 477649726 29.08 29.15 29.06 29.12 0.31 1.08% 29.12 179 29.13 163 0.00
2022-08-12 0056 11174000 4047 326434170 29.14 29.30 29.11 29.30 0.18 0.62% 29.29 164 29.30 875 0.00
2022-08-15 0056 22996317 14583 671468108 29.32 29.32 29.11 29.22 0.08 -0.27% 29.21 78 29.22 198 0.00
2022-08-16 0056 17661000 9009 515228930 29.21 29.25 29.11 29.24 0.02 0.07% 29.23 193 29.24 642 0.00
2022-08-17 0056 10449040 6313 305361350 29.23 29.28 29.16 29.28 0.04 0.14% 29.28 5 29.29 81 0.00
2022-08-18 0056 11971122 7290 349085241 29.19 29.29 29.08 29.29 0.01 0.03% 29.28 8 29.29 436 0.00
2022-08-19 0056 11003484 6015 322930367 29.29 29.45 29.21 29.42 0.13 0.44% 29.41 195 29.42 115 0.00
2022-08-22 0056 23381789 12110 682530139 29.19 29.28 29.09 29.25 0.17 -0.58% 29.24 11 29.25 316 0.00
2022-08-23 0056 38898079 23055 1127103423 29.07 29.09 28.90 28.93 0.32 -1.09% 28.93 34 28.94 626 0.00
2022-08-24 0056 26947097 14697 778003866 28.98 29.02 28.76 28.80 0.13 -0.45% 28.79 33 28.80 62 0.00
2022-08-25 0056 11327238 6977 327861354 28.91 29.04 28.85 28.94 0.14 0.49% 28.94 77 28.95 7 0.00
2022-08-26 0056 14260000 6837 415117560 29.10 29.16 29.03 29.10 0.16 0.55% 29.09 2 29.10 403 0.00
2022-08-29 0056 52176000 19057 1482833900 28.44 28.52 28.29 28.45 0.65 -2.23% 28.44 179 28.45 651 0.00
2022-08-30 0056 21516300 9376 613724613 28.47 28.68 28.44 28.67 0.22 0.77% 28.66 42 28.67 66 0.00
2022-08-31 0056 21306000 5384 609870090 28.50 28.79 28.43 28.79 0.12 0.42% 28.78 34 28.79 448 0.00
2022-09-01 0056 33955732 18898 964504189 28.49 28.51 28.32 28.44 0.35 -1.22% 28.44 215 28.45 2 0.00
2022-09-02 0056 37421000 18287 1056457390 28.40 28.45 28.10 28.10 0.34 -1.2% 28.10 1160 28.11 156 0.00
2022-09-05 0056 25025000 9797 702394530 28.06 28.20 27.96 28.18 0.08 0.28% 28.17 18 28.18 414 0.00
2022-09-06 0056 29900310 18578 840085617 28.25 28.30 28.01 28.08 0.10 -0.35% 28.08 56 28.09 2 0.00
2022-09-07 0056 30911000 13597 862212950 28.00 28.00 27.78 27.90 0.18 -0.64% 27.90 156 27.91 6 0.00
2022-09-08 0056 14339000 6100 401339370 28.02 28.28 27.83 28.25 0.35 1.25% 28.24 210 28.25 194 0.00
2022-09-12 0056 13499000 5056 385183620 28.48 28.62 28.40 28.56 0.31 1.1% 28.55 9 28.56 18 0.00
2022-09-13 0056 11196273 8830 321347629 28.66 28.75 28.64 28.71 0.15 0.53% 28.70 96 28.71 32 0.00
2022-09-14 0056 19108000 7723 540336760 28.16 28.37 28.11 28.35 0.36 -1.25% 28.35 5 28.36 29 0.00
2022-09-15 0056 9308364 6334 265548646 28.34 28.65 28.31 28.59 0.24 0.85% 28.59 31 28.60 188 0.00
2022-09-16 0056 26873076 19552 759633354 28.39 28.41 28.20 28.28 0.31 -1.08% 28.27 76 28.28 17 0.00
2022-09-19 0056 23122441 14874 651113532 28.41 28.41 28.06 28.06 0.22 -0.78% 28.06 92 28.07 186 0.00
2022-09-20 0056 29941000 13941 838435370 28.18 28.22 27.94 27.98 0.08 -0.29% 27.97 186 27.98 383 0.00
2022-09-21 0056 45718000 23983 1265267150 27.97 27.97 27.54 27.64 0.34 -1.22% 27.63 117 27.64 312 0.00
2022-09-22 0056 49685863 33088 1348531287 27.35 27.35 27.05 27.17 0.47 -1.7% 27.16 203 27.17 151 0.00
2022-09-23 0056 34043000 18035 922202700 27.13 27.28 27.00 27.06 0.11 -0.4% 27.05 197 27.06 566 0.00
2022-09-26 0056 102357000 52759 2147483647 26.80 26.83 26.19 26.33 0.73 -2.7% 26.33 120 26.34 387 0.00
2022-09-27 0056 43346762 26450 1138793910 26.33 26.47 26.16 26.33 0.00 0% 26.32 141 26.33 251 0.00
2022-09-28 0056 86786671 54742 2147483647 26.34 26.37 25.79 25.83 0.50 -1.9% 25.82 331 25.83 183 0.00
2022-09-29 0056 45271000 17717 1171786830 26.09 26.11 25.71 25.81 0.02 -0.08% 25.81 332 25.82 501 0.00
2022-09-30 0056 46215204 24245 1182868960 25.61 25.78 25.47 25.78 0.03 -0.12% 25.78 350 25.79 36 0.00
2022-10-03 0056 36723381 21524 940521518 25.54 25.76 25.46 25.67 0.11 -0.43% 25.66 333 25.67 73 0.00
2022-10-04 0056 114288475 42236 2147483647 26.25 26.28 25.96 26.27 0.60 2.34% 26.26 677 26.27 216 0.00
2022-10-05 0056 107462000 34768 2147483647 26.57 26.72 26.48 26.62 0.35 1.33% 26.62 808 26.63 342 0.00
2022-10-06 0056 63617000 25767 1687992390 26.63 26.63 26.48 26.57 0.05 -0.19% 26.56 252 26.57 114 0.00
2022-10-07 0056 74343000 28678 1957485970 26.45 26.45 26.27 26.28 0.29 -1.09% 26.27 1585 26.28 503 0.00
2022-10-11 0056 101213000 41594 2147483647 25.90 25.98 25.75 25.85 0.43 -1.64% 25.84 335 25.85 5849 0.00
2022-10-12 0056 73354089 35252 1888749158 25.83 25.91 25.62 25.82 0.03 -0.12% 25.81 203 25.82 3093 0.00
2022-10-13 0056 73477324 43671 1884422088 25.81 25.86 25.50 25.53 0.29 -1.12% 25.53 86 25.54 23 0.00
2022-10-14 0056 53833000 18050 1396082920 25.97 26.06 25.80 25.91 0.38 1.49% 25.91 61 25.92 1198 0.00
2022-10-17 0056 145478621 68774 2147483647 25.73 25.79 25.33 25.77 0.14 -0.54% 25.76 204 25.77 312 0.00
2022-10-18 0056 147447000 49142 2147483647 26.07 26.09 25.66 25.84 0.07 0.27% 25.84 409 25.85 330 0.00
2022-10-19 0056 178749000 70369 2147483647 23.93 24.08 23.70 23.95 0.00 -7.31% 23.95 386 23.96 49 0.00
2022-10-20 0056 103398774 54729 2147483647 23.82 23.82 23.36 23.65 0.30 -1.25% 23.64 240 23.65 164 0.00
2022-10-21 0056 43554000 18416 1031818500 23.71 23.81 23.58 23.58 0.07 -0.3% 23.58 821 23.59 54 0.00
2022-10-24 0056 29444000 12744 700583130 23.88 23.94 23.68 23.69 0.11 0.47% 23.68 249 23.69 158 0.00
2022-10-25 0056 52904756 32596 1241097677 23.71 23.75 23.36 23.40 0.29 -1.22% 23.40 148 23.41 452 0.00
2022-10-26 0056 31872000 14545 745169090 23.41 23.50 23.28 23.41 0.01 0.04% 23.41 96 23.42 55 0.00
2022-10-27 0056 20434565 9971 480485043 23.48 23.59 23.43 23.58 0.17 0.73% 23.57 239 23.58 181 0.00
2022-10-28 0056 36164505 25676 845594143 23.56 23.56 23.29 23.31 0.27 -1.15% 23.31 390 23.32 549 0.00
2022-10-31 0056 16781000 6535 393950900 23.52 23.53 23.37 23.48 0.17 0.73% 23.48 13 23.49 5 0.00
2022-11-01 0056 17674500 10239 416057760 23.50 23.59 23.45 23.55 0.07 0.3% 23.54 58 23.55 57 0.00
2022-11-02 0056 13122000 5667 310131300 23.57 23.69 23.55 23.67 0.12 0.51% 23.66 268 23.67 221 0.00
2022-11-03 0056 18465000 8432 433521100 23.42 23.60 23.34 23.58 0.09 -0.38% 23.57 126 23.58 205 0.00
2022-11-04 0056 19174000 8735 450290570 23.50 23.65 23.39 23.64 0.06 0.25% 23.63 106 23.64 100 0.00
2022-11-07 0056 31054000 14213 744311600 23.78 24.08 23.78 24.06 0.42 1.78% 24.06 35 24.07 79 0.00
2022-11-08 0056 33695268 18109 818186336 24.26 24.35 24.18 24.23 0.17 0.71% 24.22 331 24.23 110 0.00
2022-11-09 0056 33363482 16915 818369229 24.40 24.62 24.38 24.61 0.38 1.57% 24.61 163 24.62 144 0.00
2022-11-10 0056 18845997 12982 462355996 24.58 24.59 24.50 24.53 0.08 -0.33% 24.52 195 24.53 22 0.00
2022-11-11 0056 38495000 13803 964100890 25.30 25.34 24.90 25.00 0.47 1.92% 25.00 1373 25.01 614 0.00
2022-11-14 0056 43667980 18661 1105176633 25.10 25.43 25.09 25.42 0.42 1.68% 25.41 78 25.42 159 0.00
2022-11-15 0056 40312056 18161 1026183061 25.42 25.56 25.27 25.55 0.13 0.51% 25.54 145 25.55 508 0.00
2022-11-16 0056 39217000 15837 1001139050 25.60 25.64 25.38 25.53 0.02 -0.08% 25.52 14 25.53 928 0.00
2022-11-17 0056 28266000 9615 718951210 25.50 25.60 25.30 25.58 0.05 0.2% 25.57 83 25.58 23 0.00
2022-11-18 0056 23536689 14848 601201356 25.63 25.74 25.40 25.43 0.15 -0.59% 25.42 5 25.43 110 0.00
2022-11-21 0056 20134000 9407 509383490 25.43 25.47 25.21 25.22 0.21 -0.83% 25.22 238 25.23 38 0.00
2022-11-22 0056 19736450 17037 495544253 25.22 25.22 25.05 25.10 0.12 -0.48% 25.10 899 25.11 434 0.00
2022-11-23 0056 12012000 6135 303642230 25.22 25.33 25.22 25.30 0.20 0.8% 25.30 25 25.31 219 0.00
2022-11-24 0056 15783000 6458 401749460 25.40 25.54 25.38 25.54 0.24 0.95% 25.54 687 25.55 383 0.00
2022-11-25 0056 20108679 13035 514107140 25.57 25.65 25.50 25.52 0.02 -0.08% 25.52 116 25.53 419 0.00
2022-11-28 0056 25525000 13094 646440330 25.32 25.42 25.17 25.32 0.20 -0.78% 25.31 317 25.32 55 0.00
2022-11-29 0056 16102007 9475 407548773 25.30 25.50 25.18 25.47 0.15 0.59% 25.47 132 25.48 65 0.00
2022-11-30 0056 20374247 9681 520993020 25.48 25.66 25.46 25.65 0.18 0.71% 25.65 357 25.66 94 0.00
2022-12-01 0056 29388000 11245 760313230 25.85 25.97 25.76 25.82 0.17 0.66% 25.81 116 25.82 208 0.00
2022-12-02 0056 16416569 11834 422387424 25.79 25.80 25.67 25.73 0.09 -0.35% 25.72 730 25.73 46 0.00
2022-12-05 0056 21764889 14612 562682783 25.73 25.95 25.73 25.87 0.14 0.54% 25.86 177 25.87 40 0.00
2022-12-06 0056 32699363 25416 840743545 25.87 25.87 25.60 25.61 0.26 -1.01% 25.60 1539 25.61 615 0.00
2022-12-07 0056 27415598 19268 697861353 25.52 25.58 25.33 25.44 0.17 -0.66% 25.43 251 25.44 78 0.00
2022-12-08 0056 23188831 16204 586226702 25.42 25.42 25.17 25.29 0.15 -0.59% 25.29 98 25.30 24 0.00
2022-12-09 0056 12112000 4546 308638000 25.41 25.52 25.40 25.51 0.22 0.87% 25.50 332 25.51 48 0.00
2022-12-12 0056 14154000 6895 358932920 25.45 25.50 25.26 25.50 0.01 -0.04% 25.49 79 25.50 104 0.00
2022-12-13 0056 879671 592 21870997 24.90 24.95 24.75 24.95 0.09 -2.16% 24.87 1 24.95 18 0.00
2022-12-14 0056 11230000 4546 288279660 25.56 25.72 25.56 25.68 0.15 2.93% 25.68 64 25.69 287 0.00
2022-12-15 0056 13829000 5902 355392620 25.68 25.79 25.63 25.70 0.02 0.08% 25.70 105 25.71 262 0.00
2022-12-16 0056 29478000 14082 752571330 25.46 25.78 25.37 25.70 0.00 0% 25.69 118 25.70 165 0.00
2022-12-18 0056 32694225 14543 1093618452 33.28 33.52 33.24 33.45 0.23 30.16% 33.44 364 33.45 489 0.00
2022-12-19 0056 13486811 9239 347053647 25.69 25.81 25.58 25.73 0.03 -23.08% 25.72 108 25.73 41 0.00
2022-12-20 0056 31412889 22604 800143252 25.69 25.72 25.29 25.30 0.43 -1.67% 25.30 322 25.31 254 0.00
2022-12-21 0056 11814000 5502 299478510 25.35 25.40 25.31 25.34 0.04 0.16% 25.33 88 25.34 90 0.00
2022-12-22 0056 10789000 4474 276360330 25.50 25.69 25.48 25.67 0.33 1.3% 25.66 115 25.67 139 0.00
2022-12-23 0056 8332974 7562 212783451 25.49 25.61 25.41 25.60 0.07 -0.27% 25.60 104 25.61 97 0.00
2022-12-26 0056 12787131 12128 326824544 25.60 25.63 25.52 25.58 0.02 -0.08% 25.57 3 25.58 50 0.00
2022-12-27 0056 7965000 3736 204433220 25.60 25.70 25.60 25.63 0.05 0.2% 25.62 82 25.63 24 0.00
2022-12-28 0056 27215693 19429 691144688 25.55 25.55 25.30 25.38 0.25 -0.98% 25.38 214 25.39 20 0.00
2022-12-29 0056 18953000 9387 477305160 25.22 25.36 25.09 25.29 0.09 -0.35% 25.28 111 25.29 24 0.00
2022-12-30 0056 8002875 5957 203546134 25.46 25.50 25.40 25.40 0.11 0.43% 25.40 299 25.41 52 0.00