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　　25.49
0
0%		25.45
-0.04
-0.16%		25.46
0.01
0.04%		25.66
0.2
0.79%		 　25.94
0.28
1.09%		26.06
0.12
0.46%		26.07
0.01
0.04%		25.99
-0.08
-0.31%		25.98
-0.01
-0.04%		 　26.02
0.04
0.15%		26.06
0.04
0.15%		 　　　　　　　　　　　26.53
0.47
1.8%		26.54
0.01
0.04%		25.98
2 月26.67
0.13
0.49%		26.99
0.32
1.2%		27.00
0.01
0.04%		 　26.92
-0.08
-0.3%		26.94
0.02
0.07%		27.15
0.21
0.78%		27.15
0
0%		27.02
-0.13
-0.48%		 　26.97
-0.05
-0.19%		27.13
0.16
0.59%		27.05
-0.08
-0.29%		27.33
0.28
1.04%		27.24
-0.09
-0.33%		 　27.41
0.17
0.62%		27.53
0.12
0.44%		27.40
-0.13
-0.47%		27.74
0.34
1.24%		27.67
-0.07
-0.25%		 27.31
3 月27.72
0.05
0.18%		27.78
0.06
0.22%		27.95
0.17
0.61%		 　28.25
0.3
1.07%		28.38
0.13
0.46%		28.37
-0.01
-0.04%		28.24
-0.13
-0.46%		27.86
-0.38
-1.35%		 　27.93
0.07
0.25%		27.66
-0.27
-0.97%		27.66
0
0%		27.50
-0.16
-0.58%		27.76
0.26
0.95%		 　27.76
0
0%		27.84
0.08
0.29%		28.05
0.21
0.75%		28.12
0.07
0.25%		28.26
0.14
0.5%		 　28.31
0.05
0.18%		28.06
-0.25
-0.88%		28.15
0.09
0.32%		28.29
0.14
0.5%		28.43
0.14
0.49%		28.02
4 月 　　　　28.47
0.04
0.14%		28.43
-0.04
-0.14%		 　28.50
0.07
0.25%		28.70
0.2
0.7%		28.85
0.15
0.52%		28.71
-0.14
-0.49%		28.74
0.03
0.1%		 　28.80
0.06
0.21%		28.67
-0.13
-0.45%		28.55
-0.12
-0.42%		28.43
-0.12
-0.42%		28.19
-0.24
-0.84%		 　28.27
0.08
0.28%		27.80
-0.47
-1.66%		27.84
0.04
0.14%		28.02
0.18
0.65%		28.23
0.21
0.75%		 28.44
5 月　28.44
0.21
0.74%		28.42
-0.02
-0.07%		28.45
0.03
0.11%		28.47
0.02
0.07%		 　28.67
0.2
0.7%		28.64
-0.03
-0.1%		28.54
-0.1
-0.35%		28.40
-0.14
-0.49%		28.45
0.05
0.18%		 　28.42
-0.03
-0.11%		28.65
0.23
0.81%		28.76
0.11
0.38%		29.05
0.29
1.01%		29.31
0.26
0.9%		 　29.35
0.04
0.14%		29.37
0.02
0.07%		29.43
0.06
0.2%		29.78
0.35
1.19%		30.13
0.35
1.18%		 　30.65
0.52
1.73%		30.52
-0.13
-0.42%		30.49
-0.03
-0.1%		29.13
6 月30.47
-0.02
-0.07%		30.93
0.46
1.51%		 　31.10
0.17
0.55%		31.15
0.05
0.16%		31.46
0.31
1%		31.24
-0.22
-0.7%		31.78
0.54
1.73%		 　31.78
0
0%		32.20
0.42
1.32%		32.32
0.12
0.37%		32.69
0.37
1.14%		32.78
0.09
0.28%		 　32.73
-0.05
-0.15%		32.48
-0.25
-0.76%		32.83
0.35
1.08%		 　　　32.77
-0.06
-0.18%		32.18
-0.59
-1.8%		32.30
0.12
0.37%		32.53
0.23
0.71%		32.67
0.14
0.43%		 32.08
7 月　　33.24
0.57
1.74%		33.91
0.67
2.02%		33.71
-0.2
-0.59%		33.34
-0.37
-1.1%		33.08
-0.26
-0.78%		 　33.18
0.1
0.3%		33.80
0.62
1.87%		34.30
0.5
1.48%		34.82
0.52
1.52%		35.54
0.72
2.07%		 　　35.11
-0.43
-1.21%		34.36
-0.75
-2.14%		34.71
0.35
1.02%		35.26
0.55
1.58%		 　35.99
0.73
2.07%		36.05
0.06
0.17%		 36.10
0.05
0.14%		36.58
0.48
1.33%		 35.74
-0.84
-2.3%		34.83
8 月35.73
-0.01
-0.03%		34.51
-1.22
-3.41%		 34.74
0.23
0.67%		 　35.70
0.96
2.76%		35.59
-0.11
-0.31%		35.35
-0.24
-0.67%		34.43
-0.92
-2.6%		34.56
0.13
0.38%		 　34.28
-0.28
-0.81%		34.85
0.57
1.66%		35.14
0.29
0.83%		35.33
0.19
0.54%		34.84
-0.49
-1.39%		 　34.85
0.01
0.03%		35.11
0.26
0.75%		35.43
0.32
0.91%		35.76
0.33
0.93%		35.14
-0.62
-1.73%		 　35.06
-0.08
-0.23%		35.16
0.1
0.29%		35.35
0.19
0.54%		35.31
-0.04
-0.11%		35.07
9 月35.12
-0.19
-0.54%		 　35.27
0.15
0.43%		35.43
0.16
0.45%		35.60
0.17
0.48%		35.45
-0.15
-0.42%		35.42
-0.03
-0.08%		 　34.79
-0.63
-1.78%		34.80
0.01
0.03%		34.86
0.06
0.17%		35.31
0.45
1.29%		35.58
0.27
0.76%		 　35.31
-0.27
-0.76%		35.14
-0.17
-0.48%		35.05
-0.09
-0.26%		34.70
-0.35
-1%		34.89
0.19
0.55%		 　35.08
0.19
0.54%		34.76
-0.32
-0.91%		34.87
0.11
0.32%		35.06
0.19
0.54%		 35.19
10 月　35.74
0.68
1.94%		35.60
-0.14
-0.39%		35.39
-0.21
-0.59%		35.69
0.3
0.85%		35.79
0.1
0.28%		 　　　35.78
-0.01
-0.03%		35.98
0.2
0.56%		35.72
-0.26
-0.72%		 　35.52
-0.2
-0.56%		35.27
-0.25
-0.7%		34.90
-0.37
-1.05%		33.65
-1.25
-3.58%		33.40
-0.25
-0.74%		 　33.08
-0.32
-0.96%		33.47
0.39
1.18%		33.62
0.15
0.45%		33.10
-0.52
-1.55%		33.13
0.03
0.09%		 　33.23
0.1
0.3%		32.69
-0.54
-1.63%		34.52
11 月32.89
0.2
0.61%		33.52
0.63
1.92%		33.69
0.17
0.51%		 　34.24
0.55
1.63%		34.23
-0.01
-0.03%		34.54
0.31
0.91%		34.55
0.01
0.03%		34.43
-0.12
-0.35%		 　34.54
0.11
0.32%		34.68
0.14
0.41%		34.83
0.15
0.43%		34.77
-0.06
-0.17%		34.82
0.05
0.14%		 　34.90
0.08
0.23%		35.30
0.4
1.15%		35.05
-0.25
-0.71%		34.97
-0.08
-0.23%		34.94
-0.03
-0.09%		 　34.75
-0.19
-0.54%		34.90
0.15
0.43%		35.09
0.19
0.54%		35.08
-0.01
-0.03%		 34.6
12 月35.13
0.05
0.14%		 　35.19
0.06
0.17%		35.05
-0.14
-0.4%		35.31
0.26
0.74%		35.25
-0.06
-0.17%		35.42
0.17
0.48%		 　35.47
0.05
0.14%		35.58
0.11
0.31%		36.06
0.48
1.35%		36.55
0.49
1.36%		36.36
-0.19
-0.52%		 　36.38
0.02
0.06%		36.10
-0.28
-0.77%		36.57
0.47
1.3%		36.33
-0.24
-0.66%		36.37
0.04
0.11%		 　36.65
0.28
0.77%		37.00
0.35
0.95%		37.42
0.42
1.14%		37.33
-0.09
-0.24%		37.40
0.07
0.19%		　　36.1

說明:最高漲幅:2.76%最低跌幅:-3.58% 最高價:37.42最低價:25.45平均價:31.93,灰色底表示週末,漲191天(41.8)元,跌103天(-24.38)元,平盤7天
3%=2,2%=23,1%=72,0%=101,-0%=1,-1%=2,-2%=11,-3%=36,-4%=53,

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
2023-01-03 0056 14697328 11364 372787005 25.28 25.50 25.19 25.49 0.09 0% 25.48 46 25.49 24 0.00
2023-01-04 0056 10736000 4536 273436190 25.49 25.55 25.41 25.45 0.04 -0.16% 25.44 154 25.45 36 0.00
2023-01-05 0056 11334000 4994 289144620 25.55 25.60 25.43 25.46 0.01 0.04% 25.46 25 25.47 31 0.00
2023-01-06 0056 17681355 11065 452741734 25.45 25.68 25.45 25.66 0.20 0.79% 25.65 57 25.66 118 0.00
2023-01-09 0056 33324000 10689 862822280 25.90 25.96 25.80 25.94 0.28 1.09% 25.93 47 25.94 150 0.00
2023-01-10 0056 23639000 8625 615024180 25.98 26.07 25.97 26.06 0.12 0.46% 26.06 164 26.07 478 0.00
2023-01-11 0056 12790000 5222 333668910 26.07 26.15 26.06 26.07 0.01 0.04% 26.07 104 26.08 205 0.00
2023-01-12 0056 12532852 10924 325940713 26.08 26.11 25.92 25.99 0.08 -0.31% 25.98 72 25.99 83 0.00
2023-01-13 0056 14506000 6482 377508280 26.05 26.12 25.98 25.98 0.01 -0.04% 25.98 755 25.99 33 0.00
2023-01-16 0056 18982000 9700 494226520 26.05 26.07 26.00 26.02 0.04 0.15% 26.02 2 26.03 197 0.00
2023-01-17 0056 11068000 5756 288285470 26.04 26.07 26.01 26.06 0.04 0.15% 26.06 299 26.07 455 0.00
2023-01-30 0056 36670683 23765 970858095 26.47 26.55 26.40 26.53 0.47 1.8% 26.53 135 26.54 196 0.00
2023-01-31 0056 24540865 15484 652787813 26.55 26.68 26.53 26.54 0.01 0.04% 26.53 239 26.54 144 0.00
2023-02-01 0056 15710000 7072 418704840 26.60 26.68 26.59 26.67 0.13 0.49% 26.67 7 26.68 243 0.00
2023-02-02 0056 27994766 17206 753477007 26.81 27.00 26.78 26.99 0.32 1.2% 26.98 449 26.99 203 0.00
2023-02-03 0056 19933183 14316 537682641 27.00 27.05 26.85 27.00 0.01 0.04% 27.00 418 27.01 233 0.00
2023-02-06 0056 29012613 25009 780421418 26.98 26.98 26.85 26.92 0.08 -0.3% 26.91 269 26.92 117 0.00
2023-02-07 0056 11749214 9026 316284374 26.91 26.96 26.85 26.94 0.02 0.07% 26.94 23 26.95 730 0.00
2023-02-08 0056 18358328 10767 497943668 27.03 27.17 27.02 27.15 0.21 0.78% 27.14 186 27.15 269 0.00
2023-02-09 0056 11851284 8023 321705376 27.14 27.17 27.04 27.15 0.00 0% 27.15 1058 27.16 116 0.00
2023-02-10 0056 21079717 16426 569756546 27.15 27.15 26.97 27.02 0.13 -0.48% 27.01 361 27.02 231 0.00
2023-02-13 0056 21046591 16658 566564365 26.99 27.01 26.82 26.97 0.05 -0.19% 26.96 98 26.97 54 0.00
2023-02-14 0056 11507347 7479 312031342 27.01 27.15 27.01 27.13 0.16 0.59% 27.13 196 27.14 147 0.00
2023-02-15 0056 15272000 7409 413716130 27.13 27.16 27.03 27.05 0.08 -0.29% 27.05 154 27.06 123 0.00
2023-02-16 0056 31021361 18749 846555655 27.07 27.35 27.07 27.33 0.28 1.04% 27.32 34 27.33 490 0.00
2023-02-17 0056 14818392 10504 403291822 27.23 27.25 27.17 27.24 0.09 -0.33% 27.24 21 27.25 67 0.00
2023-02-20 0056 16864000 6370 461360820 27.27 27.42 27.25 27.41 0.17 0.62% 27.40 6 27.41 29 0.00
2023-02-21 0056 28926000 14568 795477510 27.41 27.55 27.36 27.53 0.12 0.44% 27.52 131 27.53 198 0.00
2023-02-22 0056 25527000 13823 697758750 27.38 27.42 27.24 27.40 0.13 -0.47% 27.40 70 27.41 120 0.00
2023-02-23 0056 36632142 20520 1014757194 27.40 27.78 27.40 27.74 0.34 1.24% 27.73 164 27.74 815 0.00
2023-02-24 0056 44514038 25509 1234975849 27.77 27.85 27.65 27.67 0.07 -0.25% 27.66 250 27.67 226 0.00
2023-03-01 0056 19426000 10903 535961470 27.58 27.72 27.42 27.72 0.05 0.18% 27.71 14 27.72 82 0.00
2023-03-02 0056 11943000 5196 330879770 27.73 27.79 27.57 27.78 0.06 0.22% 27.78 33 27.79 179 0.00
2023-03-03 0056 16442144 10902 459742136 27.85 28.00 27.85 27.95 0.17 0.61% 27.95 500 27.96 39 0.00
2023-03-06 0056 24351495 19148 687120388 28.07 28.30 28.07 28.25 0.30 1.07% 28.25 327 28.26 58 0.00
2023-03-07 0056 16092974 11482 455881120 28.29 28.40 28.20 28.38 0.13 0.46% 28.38 309 28.39 283 0.00
2023-03-08 0056 21248000 9484 600333310 28.29 28.37 28.18 28.37 0.01 -0.04% 28.37 5 28.38 312 0.00
2023-03-09 0056 19432000 7228 549379310 28.37 28.38 28.21 28.24 0.13 -0.46% 28.23 458 28.24 112 0.00
2023-03-10 0056 40378000 21512 1127001870 28.00 28.01 27.83 27.86 0.38 -1.35% 27.86 238 27.87 83 0.00
2023-03-13 0056 46235000 20917 1283929240 27.70 27.96 27.55 27.93 0.07 0.25% 27.92 60 27.93 402 0.00
2023-03-14 0056 26374000 12223 730257940 27.73 27.79 27.60 27.66 0.27 -0.97% 27.66 9 27.67 34 0.00
2023-03-15 0056 19795000 10852 550068810 27.81 27.92 27.66 27.66 0.00 0% 27.66 73 27.67 179 0.00
2023-03-16 0056 37029000 20305 1017657860 27.57 27.60 27.40 27.50 0.16 -0.58% 27.49 41 27.50 180 0.00
2023-03-17 0056 21014063 14421 580600125 27.55 27.76 27.54 27.76 0.26 0.95% 27.75 7 27.76 13 0.00
2023-03-20 0056 17264000 6459 478907990 27.77 27.81 27.70 27.76 0.00 0% 27.75 246 27.76 25 0.00
2023-03-21 0056 10268000 3744 285968910 27.80 27.90 27.80 27.84 0.08 0.29% 27.84 180 27.85 89 0.00
2023-03-22 0056 19083942 8393 534849616 27.91 28.08 27.91 28.05 0.21 0.75% 28.05 218 28.06 350 0.00
2023-03-23 0056 16948000 6237 476469660 28.03 28.21 28.03 28.12 0.07 0.25% 28.11 339 28.12 35 0.00
2023-03-24 0056 24775000 6669 698859390 28.16 28.28 28.12 28.26 0.14 0.5% 28.25 180 28.26 385 0.00
2023-03-27 0056 25509000 12392 721500600 28.26 28.37 28.20 28.31 0.05 0.18% 28.30 13 28.31 202 0.00
2023-03-28 0056 22600000 12460 635545870 28.31 28.33 28.05 28.06 0.25 -0.88% 28.05 667 28.06 218 0.00
2023-03-29 0056 12078000 4414 339501050 28.06 28.23 28.05 28.15 0.09 0.32% 28.15 135 28.16 59 0.00
2023-03-30 0056 19714000 6555 557388880 28.28 28.32 28.20 28.29 0.14 0.5% 28.28 261 28.29 359 0.00
2023-03-31 0056 26477094 11274 753444087 28.37 28.55 28.37 28.43 0.14 0.49% 28.42 164 28.43 271 0.00
2023-04-06 0056 20777000 11319 590215610 28.43 28.47 28.28 28.47 0.04 0.14% 28.46 35 28.47 361 0.00
2023-04-07 0056 10540000 5283 299975830 28.48 28.52 28.41 28.43 0.04 -0.14% 28.43 255 28.44 110 0.00
2023-04-10 0056 13134092 10140 373973998 28.45 28.52 28.42 28.50 0.07 0.25% 28.49 360 28.50 759 0.00
2023-04-11 0056 16296000 6361 466884440 28.50 28.72 28.50 28.70 0.20 0.7% 28.69 480 28.70 184 0.00
2023-04-12 0056 13849000 5991 398596200 28.70 28.85 28.70 28.85 0.15 0.52% 28.84 1 28.85 418 0.00
2023-04-13 0056 20849338 15993 599279959 28.85 28.85 28.70 28.71 0.14 -0.49% 28.70 2707 28.71 40 0.00
2023-04-14 0056 11979000 5817 343819450 28.71 28.76 28.64 28.74 0.03 0.1% 28.73 150 28.74 161 0.00
2023-04-17 0056 14936886 12555 429842588 28.74 28.82 28.72 28.80 0.06 0.21% 28.80 1 28.81 129 0.00
2023-04-18 0056 17759658 13985 509814276 28.83 28.85 28.61 28.67 0.13 -0.45% 28.67 91 28.68 67 0.00
2023-04-19 0056 12559901 11209 359582729 28.67 28.74 28.53 28.55 0.12 -0.42% 28.55 27 28.56 23 0.00
2023-04-20 0056 13389000 6870 380769800 28.48 28.52 28.37 28.43 0.12 -0.42% 28.42 242 28.43 30 0.00
2023-04-21 0056 23096921 19648 652916985 28.43 28.50 28.16 28.19 0.24 -0.84% 28.19 362 28.20 441 0.00
2023-04-24 0056 10949000 5449 308920560 28.18 28.31 28.08 28.27 0.08 0.28% 28.27 32 28.28 111 0.00
2023-04-25 0056 60846403 47004 1697337367 28.30 28.33 27.74 27.80 0.47 -1.66% 27.80 96 27.81 42 0.00
2023-04-26 0056 26897000 14100 745093840 27.70 27.84 27.61 27.84 0.04 0.14% 27.83 99 27.84 68 0.00
2023-04-27 0056 11370000 4689 317967120 27.85 28.11 27.77 28.02 0.18 0.65% 28.02 105 28.03 45 0.00
2023-04-28 0056 9503000 4058 267982240 28.18 28.25 28.13 28.23 0.21 0.75% 28.23 5 28.24 106 0.00
2023-05-02 0056 13764000 5872 390349130 28.25 28.44 28.20 28.44 0.21 0.74% 28.43 6 28.44 79 0.00
2023-05-03 0056 11251000 5593 318976140 28.38 28.42 28.28 28.42 0.02 -0.07% 28.41 10 28.42 544 0.00
2023-05-04 0056 8133000 3676 230824670 28.34 28.45 28.28 28.45 0.03 0.11% 28.44 45 28.45 374 0.00
2023-05-05 0056 8817163 7172 250962228 28.45 28.49 28.43 28.47 0.02 0.07% 28.46 95 28.47 197 0.00
2023-05-08 0056 16072000 8498 460230540 28.52 28.69 28.52 28.67 0.20 0.7% 28.65 1 28.67 456 0.00
2023-05-09 0056 9882000 4319 282901590 28.67 28.69 28.53 28.64 0.03 -0.1% 28.64 129 28.65 159 0.00
2023-05-10 0056 10275000 5028 293351850 28.64 28.65 28.50 28.54 0.10 -0.35% 28.53 87 28.54 95 0.00
2023-05-11 0056 13333884 12370 379255804 28.54 28.57 28.38 28.40 0.14 -0.49% 28.39 134 28.40 41 0.00
2023-05-12 0056 10622823 8469 300885074 28.37 28.47 28.19 28.45 0.05 0.18% 28.44 18 28.45 15 0.00
2023-05-15 0056 13211147 11731 374769859 28.41 28.45 28.30 28.42 0.03 -0.11% 28.42 18 28.43 35 0.00
2023-05-16 0056 21669927 10832 620159835 28.43 28.71 28.43 28.65 0.23 0.81% 28.64 63 28.65 57 0.00
2023-05-17 0056 25797921 9888 741919229 28.65 28.83 28.62 28.76 0.11 0.38% 28.76 59 28.77 12 0.00
2023-05-18 0056 44183000 11602 1282041520 28.85 29.11 28.85 29.05 0.29 1.01% 29.04 142 29.05 536 0.00
2023-05-19 0056 37934460 13686 1109381082 29.13 29.35 29.08 29.31 0.26 0.9% 29.30 553 29.31 93 0.00
2023-05-22 0056 22525446 10386 661502872 29.32 29.44 29.31 29.35 0.04 0.14% 29.35 367 29.36 539 0.00
2023-05-23 0056 19031332 9567 558697434 29.37 29.44 29.24 29.37 0.02 0.07% 29.37 35 29.38 196 0.00
2023-05-24 0056 15650000 5480 459027360 29.33 29.44 29.26 29.43 0.06 0.2% 29.43 396 29.44 235 0.00
2023-05-25 0056 29722000 9884 884016770 29.70 29.82 29.59 29.78 0.35 1.19% 29.78 270 29.79 174 0.00
2023-05-26 0056 52366000 16283 1575442570 29.91 30.25 29.91 30.13 0.35 1.18% 30.12 65 30.13 317 0.00
2023-05-29 0056 60331000 20812 1848670570 30.60 30.74 30.55 30.65 0.52 1.73% 30.64 737 30.65 1031 0.00
2023-05-30 0056 35449000 16532 1083379420 30.69 30.76 30.44 30.52 0.13 -0.42% 30.51 526 30.52 153 0.00
2023-05-31 0056 20621000 9172 628859650 30.52 30.60 30.43 30.49 0.03 -0.1% 30.48 127 30.49 7 0.00
2023-06-01 0056 15794244 12071 480386369 30.47 30.47 30.35 30.47 0.02 -0.07% 30.47 25 30.48 173 0.00
2023-06-02 0056 45219000 15861 1399397610 30.60 31.14 30.60 30.93 0.46 1.51% 30.93 69 30.94 52 0.00
2023-06-05 0056 28543441 19639 885783168 30.95 31.13 30.88 31.10 0.17 0.55% 31.09 81 31.10 292 0.00
2023-06-06 0056 25845612 17864 804246585 31.10 31.21 31.01 31.15 0.05 0.16% 31.14 116 31.15 275 0.00
2023-06-07 0056 24678209 15139 775078537 31.16 31.50 31.16 31.46 0.31 1% 31.45 600 31.46 114 0.00
2023-06-08 0056 32329000 14715 1014114370 31.46 31.48 31.22 31.24 0.22 -0.7% 31.24 404 31.25 154 0.00
2023-06-09 0056 37033000 11430 1171852280 31.40 31.80 31.40 31.78 0.54 1.73% 31.77 65 31.78 383 0.00
2023-06-12 0056 51721000 23658 1647203230 31.85 32.05 31.69 31.78 0.00 0% 31.78 30 31.79 100 0.00
2023-06-13 0056 66306000 25209 2128449810 31.96 32.25 31.95 32.20 0.42 1.32% 32.19 135 32.20 104 0.00
2023-06-14 0056 40772000 18198 1317053770 32.20 32.46 32.17 32.32 0.12 0.37% 32.32 497 32.33 64 0.00
2023-06-15 0056 49677000 21035 1621103980 32.45 32.80 32.45 32.69 0.37 1.14% 32.68 577 32.69 98 0.00
2023-06-16 0056 39698750 22778 1301839942 32.77 32.99 32.52 32.78 0.09 0.28% 32.78 4 32.79 40 0.00
2023-06-19 0056 28448024 17545 930547454 32.77 32.79 32.60 32.73 0.05 -0.15% 32.72 73 32.73 130 0.00
2023-06-20 0056 35524000 14479 1155213580 32.68 32.69 32.35 32.48 0.25 -0.76% 32.48 396 32.49 311 0.00
2023-06-21 0056 31526000 10264 1030202040 32.48 32.87 32.43 32.83 0.35 1.08% 32.82 561 32.83 143 0.00
2023-06-26 0056 26069241 19906 852516822 32.70 32.80 32.50 32.77 0.06 -0.18% 32.76 9 32.77 30 0.00
2023-06-27 0056 48876000 22693 1581607300 32.64 32.64 32.13 32.18 0.59 -1.8% 32.18 333 32.19 312 0.00
2023-06-28 0056 19239805 11057 622336355 32.28 32.48 32.28 32.30 0.12 0.37% 32.30 28 32.31 18 0.00
2023-06-29 0056 20496000 6637 666726660 32.47 32.67 32.40 32.53 0.23 0.71% 32.52 79 32.53 138 0.00
2023-06-30 0056 15378000 6581 501038800 32.53 32.67 32.42 32.67 0.14 0.43% 32.67 116 32.68 176 0.00
2023-07-03 0056 40980000 15009 1359858040 32.89 33.33 32.89 33.24 0.57 1.74% 33.24 264 33.25 445 0.00
2023-07-04 0056 77469000 26939 2147483647 33.51 34.00 33.45 33.91 0.67 2.02% 33.90 389 33.91 37 0.00
2023-07-05 0056 60220000 22829 2033839860 33.99 33.99 33.53 33.71 0.20 -0.59% 33.70 1175 33.71 213 0.00
2023-07-06 0056 71259000 31100 2147483647 33.42 33.74 33.25 33.34 0.37 -1.1% 33.34 474 33.35 616 0.00
2023-07-07 0056 67955574 43972 2147483647 33.17 33.30 32.87 33.08 0.26 -0.78% 33.07 261 33.08 228 0.00
2023-07-10 0056 37343000 13898 1239327530 33.08 33.33 33.08 33.18 0.10 0.3% 33.17 40 33.18 25 0.00
2023-07-11 0056 41975847 18230 1414254986 33.42 33.82 33.42 33.80 0.62 1.87% 33.79 174 33.80 412 0.00
2023-07-12 0056 67258000 20667 2147483647 33.95 34.35 33.93 34.30 0.50 1.48% 34.30 24 34.31 435 0.00
2023-07-13 0056 122390269 45381 2147483647 34.85 35.46 34.62 34.82 0.52 1.52% 34.81 125 34.82 135 0.00
2023-07-14 0056 111043000 30643 2147483647 35.35 35.60 34.88 35.54 0.72 2.07% 35.54 488 35.55 881 0.00
2023-07-18 0056 99848847 47015 2147483647 35.64 35.70 34.61 35.11 0.00 -1.21% 35.10 434 35.11 286 0.00
2023-07-19 0056 89151000 31715 2147483647 35.29 35.50 34.24 34.36 0.75 -2.14% 34.36 117 34.37 219 0.00
2023-07-20 0056 42508384 20672 1470752326 34.34 34.82 34.25 34.71 0.35 1.02% 34.70 110 34.71 222 0.00
2023-07-21 0056 69485000 21076 2147483647 34.26 35.40 34.25 35.26 0.55 1.58% 35.26 340 35.27 447 0.00
2023-07-24 0056 147553000 36231 2147483647 35.54 36.04 35.27 35.99 0.73 2.07% 35.99 53 36.00 634 0.00
2023-07-25 0056 113274000 26345 2147483647 36.25 36.60 36.04 36.05 0.06 0.17% 36.04 324 36.05 783 0.00
2023-07-27 0056 46786000 13828 1697832980 36.34 36.53 36.02 36.10 0.08 0.14% 36.09 173 36.10 434 0.00
2023-07-28 0056 79647957 30372 2147483647 36.18 36.60 35.82 36.58 0.48 1.33% 36.57 265 36.58 795 0.00
2023-07-31 0056 95443000 32767 2147483647 36.66 37.25 35.61 35.74 0.84 -2.3% 35.73 457 35.74 456 0.00
2023-08-01 0056 65635000 20873 2147483647 35.66 35.97 35.15 35.73 0.01 -0.03% 35.73 435 35.74 97 0.00
2023-08-02 0056 98412000 44909 2147483647 35.73 35.96 34.45 34.51 1.22 -3.41% 34.50 738 34.51 184 0.00
2023-08-04 0056 63521000 19309 2147483647 34.40 35.04 34.17 34.74 0.23 0.67% 34.73 52 34.74 596 0.00
2023-08-07 0056 41504000 16586 1469685730 34.80 35.70 34.80 35.70 0.96 2.76% 35.69 106 35.70 540 0.00
2023-08-08 0056 37597000 11740 1341193970 35.83 36.10 35.26 35.59 0.11 -0.31% 35.58 112 35.59 223 0.00
2023-08-09 0056 25768964 16000 914885746 35.49 35.79 35.22 35.35 0.24 -0.67% 35.35 148 35.36 380 0.00
2023-08-10 0056 58659000 28345 2026964820 35.13 35.14 34.27 34.43 0.92 -2.6% 34.42 24 34.43 379 0.00
2023-08-11 0056 21693000 8532 751934370 34.57 34.85 34.50 34.56 0.13 0.38% 34.55 205 34.56 158 0.00
2023-08-14 0056 37804000 17264 1296185640 34.45 34.62 34.08 34.28 0.28 -0.81% 34.27 584 34.28 47 0.00
2023-08-15 0056 23861184 13252 832486885 34.86 35.00 34.75 34.85 0.57 1.66% 34.84 12 34.85 278 0.00
2023-08-16 0056 29139000 12772 1016311310 34.63 35.14 34.50 35.14 0.29 0.83% 35.14 99 35.15 318 0.00
2023-08-17 0056 26327000 9621 924626690 35.00 35.40 34.77 35.33 0.19 0.54% 35.32 19 35.33 68 0.00
2023-08-18 0056 37570000 14082 1314958580 35.31 35.45 34.62 34.84 0.49 -1.39% 34.83 25 34.84 20 0.00
2023-08-21 0056 16499000 6462 576155990 34.97 35.15 34.76 34.85 0.01 0.03% 34.85 20 34.86 47 0.00
2023-08-22 0056 22352342 10526 786734867 35.27 35.31 35.04 35.11 0.26 0.75% 35.10 209 35.11 206 0.00
2023-08-23 0056 19459000 8051 686885830 35.10 35.44 35.01 35.43 0.32 0.91% 35.42 19 35.43 162 0.00
2023-08-24 0056 56670000 16954 2040361710 35.72 36.30 35.61 35.76 0.33 0.93% 35.76 195 35.77 8 0.00
2023-08-25 0056 30774000 12757 1086268460 35.42 35.59 35.09 35.14 0.62 -1.73% 35.14 86 35.15 28 0.00
2023-08-28 0056 25378000 11937 888399860 35.14 35.20 34.77 35.06 0.08 -0.23% 35.05 48 35.06 261 0.00
2023-08-29 0056 11663000 5081 409133490 35.12 35.21 34.95 35.16 0.10 0.29% 35.16 55 35.17 25 0.00
2023-08-30 0056 14829220 8047 525673234 35.45 35.59 35.30 35.35 0.19 0.54% 35.34 20 35.35 77 0.00
2023-08-31 0056 9514000 4092 334973340 35.18 35.32 35.05 35.31 0.04 -0.11% 35.30 53 35.31 38 0.00
2023-09-01 0056 11837000 5828 416767150 35.31 35.40 35.07 35.12 0.19 -0.54% 35.11 89 35.12 95 0.00
2023-09-04 0056 15260653 11974 536141367 35.12 35.28 35.00 35.27 0.15 0.43% 35.26 5 35.27 118 0.00
2023-09-05 0056 15007000 5636 530242420 35.27 35.43 35.18 35.43 0.16 0.45% 35.42 113 35.43 137 0.00
2023-09-06 0056 20479510 13263 728816331 35.47 35.66 35.47 35.60 0.17 0.48% 35.59 51 35.60 328 0.00
2023-09-07 0056 11302943 10205 401048348 35.54 35.56 35.40 35.45 0.15 -0.42% 35.44 56 35.45 98 0.00
2023-09-08 0056 10665000 4931 377163590 35.43 35.46 35.27 35.42 0.03 -0.08% 35.41 5 35.42 77 0.00
2023-09-11 0056 46783000 22308 1629146250 35.42 35.42 34.53 34.79 0.63 -1.78% 34.78 64 34.79 103 0.00
2023-09-12 0056 17968911 12177 624909737 34.80 34.93 34.55 34.80 0.01 0.03% 34.79 269 34.80 65 0.00
2023-09-13 0056 11738000 5424 408704150 34.80 34.93 34.74 34.86 0.06 0.17% 34.86 4 34.87 40 0.00
2023-09-14 0056 21141000 6813 745317300 35.04 35.36 35.04 35.31 0.45 1.29% 35.30 63 35.31 145 0.00
2023-09-15 0056 26574000 8702 944271610 35.47 35.64 35.38 35.58 0.27 0.76% 35.57 30 35.58 60 0.00
2023-09-18 0056 23191000 10319 818952530 35.31 35.43 35.26 35.31 0.27 -0.76% 35.30 25 35.31 87 0.00
2023-09-19 0056 14977000 6538 527507230 35.42 35.45 35.10 35.14 0.17 -0.48% 35.14 113 35.15 39 0.00
2023-09-20 0056 16082000 7603 564805420 35.14 35.38 35.00 35.05 0.09 -0.26% 35.05 26 35.06 26 0.00
2023-09-21 0056 38126000 18290 1319691280 34.74 34.77 34.48 34.70 0.35 -1% 34.69 86 34.70 91 0.00
2023-09-22 0056 14985000 6645 518921860 34.37 34.90 34.34 34.89 0.19 0.55% 34.88 69 34.89 83 0.00
2023-09-25 0056 12432000 6264 435508280 34.89 35.10 34.89 35.08 0.19 0.54% 35.07 55 35.08 8 0.00
2023-09-26 0056 19317000 10148 674070500 34.99 35.08 34.76 34.76 0.32 -0.91% 34.76 3 34.77 7 0.00
2023-09-27 0056 11153422 7614 387859333 34.71 34.92 34.62 34.87 0.11 0.32% 34.86 160 34.87 4 0.00
2023-09-28 0056 13022000 6231 457020850 35.04 35.26 34.97 35.06 0.19 0.54% 35.05 86 35.06 51 0.00
2023-10-02 0056 39230000 13387 1397967670 35.25 35.84 35.25 35.74 0.68 1.94% 35.73 375 35.74 125 0.00
2023-10-03 0056 69470970 33238 2147483647 35.97 36.00 35.60 35.60 0.14 -0.39% 35.60 653 35.61 521 0.00
2023-10-04 0056 44639000 17532 1571509450 35.16 35.40 35.08 35.39 0.21 -0.59% 35.39 20 35.40 75 0.00
2023-10-05 0056 22994000 8740 819316710 35.58 35.74 35.50 35.69 0.30 0.85% 35.68 154 35.69 34 0.00
2023-10-06 0056 29537000 10872 1056245310 35.73 35.90 35.68 35.79 0.10 0.28% 35.78 53 35.79 249 0.00
2023-10-11 0056 51525000 19159 1849795250 36.03 36.22 35.69 35.78 0.01 -0.03% 35.77 197 35.78 98 0.00
2023-10-12 0056 24443000 8920 877628150 35.80 36.00 35.76 35.98 0.20 0.56% 35.98 109 35.99 205 0.00
2023-10-13 0056 58587000 21657 2091667640 35.91 35.94 35.58 35.72 0.26 -0.72% 35.72 150 35.73 83 0.00
2023-10-16 0056 71286000 27158 2147483647 35.58 35.58 35.43 35.52 0.20 -0.56% 35.51 145 35.52 108 0.00
2023-10-17 0056 99564000 36848 2147483647 35.67 35.73 35.24 35.27 0.25 -0.7% 35.27 973 35.28 335 0.00
2023-10-18 0056 168641463 88752 2147483647 35.27 35.27 34.68 34.90 0.37 -1.05% 34.89 62 34.90 45 0.00
2023-10-19 0056 112479000 51137 2147483647 33.70 33.70 33.41 33.65 0.00 -3.58% 33.65 58 33.66 4 0.00
2023-10-20 0056 58671000 28934 1946066500 33.25 33.49 33.00 33.40 0.25 -0.74% 33.39 199 33.40 34 0.00
2023-10-23 0056 42595000 21190 1411736930 33.15 33.35 33.06 33.08 0.32 -0.96% 33.08 645 33.09 171 0.00
2023-10-24 0056 25159000 11522 834445980 33.08 33.47 32.99 33.47 0.39 1.18% 33.47 111 33.48 43 0.00
2023-10-25 0056 20668000 8824 694980090 33.61 33.69 33.53 33.62 0.15 0.45% 33.61 286 33.62 27 0.00
2023-10-26 0056 59265000 28087 1957238450 32.99 33.18 32.92 33.10 0.52 -1.55% 33.09 698 33.10 99 0.00
2023-10-27 0056 18029839 13179 598009614 33.14 33.32 33.07 33.13 0.03 0.09% 33.13 70 33.14 10 0.00
2023-10-30 0056 13364000 5909 443583190 33.15 33.31 33.11 33.23 0.10 0.3% 33.22 19 33.23 63 0.00
2023-10-31 0056 51119000 27307 1681521190 33.34 33.35 32.64 32.69 0.54 -1.63% 32.69 43 32.70 227 0.00
2023-11-01 0056 16929000 8587 555110120 32.82 32.90 32.68 32.89 0.20 0.61% 32.88 279 32.89 101 0.00
2023-11-02 0056 19726000 7372 660006150 33.26 33.55 33.26 33.52 0.63 1.92% 33.52 324 33.53 166 0.00
2023-11-03 0056 14045000 6065 473196030 33.75 33.76 33.63 33.69 0.17 0.51% 33.69 23 33.70 196 0.00
2023-11-06 0056 25726000 12106 878328500 33.92 34.25 33.92 34.24 0.55 1.63% 34.23 88 34.24 301 0.00
2023-11-07 0056 12391000 4935 423647970 34.24 34.24 34.03 34.23 0.01 -0.03% 34.23 130 34.24 360 0.00
2023-11-08 0056 24025000 8690 829686900 34.27 34.69 34.27 34.54 0.31 0.91% 34.54 241 34.55 519 0.00
2023-11-09 0056 16502000 5883 569764070 34.54 34.60 34.45 34.55 0.01 0.03% 34.55 597 34.56 31 0.00
2023-11-10 0056 14344000 6843 493254180 34.48 34.48 34.33 34.43 0.12 -0.35% 34.43 110 34.44 64 0.00
2023-11-13 0056 15072111 10921 521345194 34.69 34.73 34.48 34.54 0.11 0.32% 34.54 128 34.55 81 0.00
2023-11-14 0056 22278000 6642 772345090 34.65 34.73 34.58 34.68 0.14 0.41% 34.67 92 34.68 128 0.00
2023-11-15 0056 38461349 18425 1346003012 34.97 35.15 34.78 34.83 0.15 0.43% 34.82 369 34.83 297 0.00
2023-11-16 0056 19273000 9489 670654080 34.89 34.96 34.70 34.77 0.06 -0.17% 34.76 229 34.77 26 0.00
2023-11-17 0056 17533416 10203 610967994 34.77 34.92 34.77 34.82 0.05 0.14% 34.82 1040 34.83 113 0.00
2023-11-20 0056 16501000 6151 574726360 34.86 34.90 34.76 34.90 0.08 0.23% 34.89 53 34.90 396 0.00
2023-11-21 0056 50147000 13924 1767485860 35.15 35.34 35.15 35.30 0.40 1.15% 35.29 28 35.30 1632 0.00
2023-11-22 0056 19680000 9196 689577030 35.16 35.16 34.97 35.05 0.25 -0.71% 35.04 37 35.05 111 0.00
2023-11-23 0056 12501000 6257 437226130 35.05 35.07 34.88 34.97 0.08 -0.23% 34.97 104 34.98 46 0.00
2023-11-24 0056 8902000 4303 311227200 34.97 35.01 34.93 34.94 0.03 -0.09% 34.94 115 34.95 93 0.00
2023-11-27 0056 24156000 12618 842093220 34.96 34.99 34.72 34.75 0.19 -0.54% 34.74 413 34.75 203 0.00
2023-11-28 0056 11334000 5304 394972100 34.79 34.95 34.76 34.90 0.15 0.43% 34.89 1 34.90 294 0.00
2023-11-29 0056 22223000 5935 779126160 34.90 35.18 34.90 35.09 0.19 0.54% 35.08 264 35.09 35 0.00
2023-11-30 0056 11439000 5301 400839720 35.09 35.11 34.94 35.08 0.01 -0.03% 35.07 136 35.08 15 0.00
2023-12-01 0056 16534000 6703 580279360 35.07 35.16 34.98 35.13 0.05 0.14% 35.13 86 35.14 129 0.00
2023-12-04 0056 16226000 6852 571327700 35.20 35.29 35.17 35.19 0.06 0.17% 35.19 21 35.20 264 0.00
2023-12-05 0056 18712000 9118 654756700 35.10 35.10 34.92 35.05 0.14 -0.4% 35.05 227 35.06 19 0.00
2023-12-06 0056 28526000 9897 1006582680 35.19 35.38 35.19 35.31 0.26 0.74% 35.30 142 35.31 78 0.00
2023-12-07 0056 15653000 6104 552414460 35.30 35.41 35.19 35.25 0.06 -0.17% 35.25 4 35.26 43 0.00
2023-12-08 0056 19172000 6259 680368640 35.57 35.59 35.40 35.42 0.17 0.48% 35.41 51 35.42 67 0.00
2023-12-11 0056 14183000 6272 503266850 35.59 35.62 35.42 35.47 0.05 0.14% 35.46 35 35.47 102 0.00
2023-12-12 0056 25025000 8153 891353400 35.65 35.67 35.56 35.58 0.11 0.31% 35.57 129 35.58 111 0.00
2023-12-13 0056 59861000 16674 2147483647 35.77 36.06 35.77 36.06 0.48 1.35% 36.05 1007 36.06 431 0.00
2023-12-14 0056 50773000 15809 1851936150 36.47 36.55 36.38 36.55 0.49 1.36% 36.54 512 36.55 2290 0.00
2023-12-15 0056 28478000 12789 1038222700 36.63 36.70 36.35 36.36 0.19 -0.52% 36.35 216 36.36 152 0.00
2023-12-18 0056 24003381 16787 871868009 36.35 36.44 36.12 36.38 0.02 0.06% 36.38 63 36.39 201 0.00
2023-12-19 0056 28444000 14011 1025407410 36.38 36.38 35.92 36.10 0.28 -0.77% 36.09 115 36.10 88 0.00
2023-12-20 0056 30356000 14798 1105896100 36.13 36.58 36.13 36.57 0.47 1.3% 36.56 23 36.57 233 0.00
2023-12-21 0056 17375000 7913 629838880 36.25 36.36 36.10 36.33 0.24 -0.66% 36.32 138 36.33 7 0.00
2023-12-22 0056 20898000 6923 759640580 36.38 36.43 36.30 36.37 0.04 0.11% 36.36 55 36.37 157 0.00
2023-12-25 0056 28456000 10164 1042007020 36.45 36.67 36.45 36.65 0.28 0.77% 36.64 117 36.65 5 0.00
2023-12-26 0056 39702000 15469 1465710390 36.70 37.00 36.68 37.00 0.35 0.95% 36.99 54 37.00 6190 0.00
2023-12-27 0056 52681000 18466 1966587300 37.14 37.42 37.14 37.42 0.42 1.14% 37.41 615 37.42 823 0.00
2023-12-28 0056 29242000 12458 1094199870 37.43 37.54 37.27 37.33 0.09 -0.24% 37.32 448 37.33 51 0.00
2023-12-29 0056 20923000 8787 781763680 37.33 37.47 37.25 37.40 0.07 0.19% 37.39 48 37.40 24 0.00