合庫金(5880)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　20.85
0
0%		20.90
0.05
0.24%		 　20.75
-0.15
-0.72%		20.75
0
0%		20.65
-0.1
-0.48%		20.75
0.1
0.48%		20.85
0.1
0.48%		 　21.00
0.15
0.72%		21.05
0.05
0.24%		21.15
0.1
0.48%		21.15
0
0%		21.25
0.1
0.47%		 　21.50
0.25
1.18%		 　　　　　　　　20.60
-0.9
-4.19%		20.80
0.2
0.97%		20.94
2 月 　20.70
-0.1
-0.48%		20.85
0.15
0.72%		21.00
0.15
0.72%		21.20
0.2
0.95%		21.20
0
0%		 　21.20
0
0%		21.25
0.05
0.24%		21.15
-0.1
-0.47%		21.25
0.1
0.47%		21.30
0.05
0.24%		 　21.30
0
0%		21.35
0.05
0.23%		21.50
0.15
0.7%		21.40
-0.1
-0.47%		21.25
-0.15
-0.7%		 　21.05
-0.2
-0.94%		20.95
-0.1
-0.48%		20.85
-0.1
-0.48%		20.95
0.1
0.48%		 21.05
3 月　20.60
-0.35
-1.67%		20.70
0.1
0.49%		20.85
0.15
0.72%		21.00
0.15
0.72%		20.70
-0.3
-1.43%		 　20.35
-0.35
-1.69%		20.30
-0.05
-0.25%		20.30
0
0%		19.60
-0.7
-3.45%		18.95
-0.65
-3.32%		 　18.15
-0.8
-4.22%		17.35
-0.8
-4.41%		17.10
-0.25
-1.44%		16.05
-1.05
-6.14%		17.40
1.35
8.41%		 　16.50
-0.9
-5.17%		17.40
0.9
5.45%		18.15
0.75
4.31%		18.15
0
0%		18.40
0.25
1.38%		 　18.20
-0.2
-1.09%		18.35
0.15
0.82%		18.76
4 月18.10
-0.25
-1.36%		 　　　18.30
0.2
1.1%		18.50
0.2
1.09%		18.50
0
0%		18.75
0.25
1.35%		19.15
0.4
2.13%		 　19.05
-0.1
-0.52%		19.65
0.6
3.15%		20.05
0.4
2.04%		19.85
-0.2
-1%		19.90
0.05
0.25%		 　19.85
-0.05
-0.25%		19.20
-0.65
-3.27%		19.10
-0.1
-0.52%		19.05
-0.05
-0.26%		19.00
-0.05
-0.26%		 　19.50
0.5
2.63%		19.80
0.3
1.54%		20.00
0.2
1.01%		20.10
0.1
0.5%		 19.27
5 月　　　19.65
-0.45
-2.24%		19.75
0.1
0.51%		19.70
-0.05
-0.25%		 19.85
0.15
0.76%		 　20.10
0.25
1.26%		20.00
-0.1
-0.5%		20.05
0.05
0.25%		20.05
0
0%		19.95
-0.1
-0.5%		 　19.95
0
0%		20.10
0.15
0.75%		20.05
-0.05
-0.25%		20.15
0.1
0.5%		20.00
-0.15
-0.74%		 　20.00
0
0%		20.15
0.15
0.75%		20.25
0.1
0.5%		20.25
0
0%		20.40
0.15
0.74%		 20.07
6 月20.70
0.3
1.47%		20.95
0.25
1.21%		21.10
0.15
0.72%		21.25
0.15
0.71%		21.25
0
0%		 　21.30
0.05
0.24%		21.25
-0.05
-0.23%		21.25
0
0%		20.90
-0.35
-1.65%		20.75
-0.15
-0.72%		 　20.60
-0.15
-0.72%		20.90
0.3
1.46%		20.85
-0.05
-0.24%		20.75
-0.1
-0.48%		20.70
-0.05
-0.24%		 　20.75
0.05
0.24%		20.80
0.05
0.24%		20.80
0
0%		 　　　20.65
-0.15
-0.72%		20.75
0.1
0.48%		 20.9
7 月20.85
0.1
0.48%		20.95
0.1
0.48%		21.00
0.05
0.24%		 　21.15
0.15
0.71%		21.15
0
0%		21.15
0
0%		21.15
0
0%		 　　21.20
0.05
0.24%		21.10
-0.1
-0.47%		21.20
0.1
0.47%		21.25
0.05
0.24%		21.30
0.05
0.24%		 　21.25
-0.05
-0.23%		21.25
0
0%		21.30
0.05
0.24%		21.25
-0.05
-0.23%		 　　20.95
-0.3
-1.41%		21.20
0.25
1.19%		21.35
0.15
0.71%		21.50
0.15
0.7%		21.40
-0.1
-0.47%		21.18
8 月 　21.20
-0.2
-0.93%		21.25
0.05
0.24%		21.40
0.15
0.71%		21.60
0.2
0.93%		21.65
0.05
0.23%		 　　21.85
0.2
0.92%		20.40
-1.45
-6.64%		20.55
0.15
0.74%		20.45
-0.1
-0.49%		 　20.45
0
0%		20.60
0.15
0.73%		20.50
-0.1
-0.49%		20.15
-0.35
-1.71%		20.50
0.35
1.74%		 　20.25
-0.25
-1.22%		20.25
0
0%		20.25
0
0%		20.05
-0.2
-0.99%		20.20
0.15
0.75%		 20.05
-0.15
-0.74%		20.67
9 月 20.05
0
0%		20.05
10 月 20.05
0
0%		20.05
11 月 20.05
0
0%		20.05
12 月 20.05
0
0%		20.05

說明:最高漲幅:8.41%最低跌幅:-6.64% 最高價:21.85最低價:16.05平均價:20.23,灰色底表示週末,漲90天(17.1)元,跌80天(-22.2)元,平盤152天
8%=1,5%=1,4%=1,3%=3,2%=4,1%=48,0%=184,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=11,-6%=25,-7%=32,

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 5880 4953219 1707 103084899 20.75 20.85 20.75 20.85 0.10 0% 20.80 560 20.85 667 16.55
2020-01-03 5880 7364185 2711 153510917 20.85 20.90 20.80 20.90 0.05 0.24% 20.85 360 20.90 1137 16.59
2020-01-06 5880 7844125 2843 163226549 20.85 20.90 20.75 20.75 0.15 -0.72% 20.75 1905 20.80 775 16.47
2020-01-07 5880 5554129 2164 115237048 20.75 20.80 20.70 20.75 0.00 0% 20.75 217 20.80 1250 16.47
2020-01-08 5880 10980676 4451 227046011 20.70 20.75 20.65 20.65 0.10 -0.48% 20.65 850 20.70 586 16.39
2020-01-09 5880 6648291 2141 138020562 20.70 20.85 20.70 20.75 0.10 0.48% 20.75 341 20.80 230 16.47
2020-01-10 5880 6829123 2189 142283376 20.80 20.90 20.80 20.85 0.10 0.48% 20.85 98 20.90 1762 16.55
2020-01-13 5880 11666627 3268 244473317 20.90 21.00 20.85 21.00 0.15 0.72% 20.95 919 21.00 3633 16.67
2020-01-14 5880 10673666 3625 224428476 21.00 21.05 21.00 21.05 0.05 0.24% 21.00 1956 21.05 439 16.71
2020-01-15 5880 12112431 3383 255620790 21.05 21.15 21.05 21.15 0.10 0.48% 21.10 176 21.15 2127 16.79
2020-01-16 5880 5096782 1958 107686270 21.15 21.15 21.10 21.15 0.00 0% 21.10 1078 21.15 648 16.79
2020-01-17 5880 7554701 2549 160169445 21.15 21.25 21.15 21.25 0.10 0.47% 21.20 460 21.25 473 16.87
2020-01-20 5880 13973120 3977 299072793 21.25 21.50 21.25 21.50 0.25 1.18% 21.45 333 21.50 2237 17.06
2020-01-30 5880 47020672 18344 976016903 20.65 20.95 20.60 20.60 0.90 -4.19% 20.60 2206 20.65 169 16.35
2020-01-31 5880 23589563 6463 491330819 20.60 20.95 20.60 20.80 0.20 0.97% 20.80 35 20.85 418 16.51
2020-02-03 5880 26627024 8824 547489147 20.50 20.70 20.35 20.70 0.10 -0.48% 20.65 304 20.70 434 16.43
2020-02-04 5880 18608143 4503 387173212 20.70 20.95 20.65 20.85 0.15 0.72% 20.85 824 20.90 104 16.55
2020-02-05 5880 15059216 3904 315051066 20.90 21.05 20.65 21.00 0.15 0.72% 20.95 930 21.00 1929 16.67
2020-02-06 5880 14543369 3074 307368281 21.05 21.20 21.00 21.20 0.20 0.95% 21.15 258 21.20 2146 16.83
2020-02-07 5880 16672311 3599 352042056 21.05 21.20 21.00 21.20 0.00 0% 21.20 1127 21.25 1130 16.83
2020-02-10 5880 11321087 2899 238859667 21.00 21.20 20.95 21.20 0.00 0% 21.15 26 21.20 1164 16.83
2020-02-11 5880 11031954 2886 234376419 21.20 21.30 21.20 21.25 0.05 0.24% 21.20 1033 21.25 336 16.87
2020-02-12 5880 12300492 3890 260852859 21.20 21.30 21.15 21.15 0.10 -0.47% 21.15 1167 21.20 13 16.79
2020-02-13 5880 8814000 2393 187034400 21.15 21.25 21.15 21.25 0.10 0.47% 21.25 371 21.30 1817 16.87
2020-02-14 5880 6688493 2218 141983665 21.15 21.30 21.15 21.30 0.05 0.24% 21.25 437 21.30 1242 16.90
2020-02-17 5880 7735583 2865 164322708 21.15 21.30 21.15 21.30 0.00 0% 21.25 550 21.30 468 16.90
2020-02-18 5880 8102476 2448 172287152 21.20 21.35 21.15 21.35 0.05 0.23% 21.30 554 21.35 918 16.94
2020-02-19 5880 11969000 3127 256523400 21.30 21.50 21.30 21.50 0.15 0.7% 21.45 1554 21.50 2449 17.06
2020-02-20 5880 15044317 4732 323509562 21.50 21.65 21.35 21.40 0.10 -0.47% 21.40 1228 21.45 478 16.98
2020-02-21 5880 11955000 3704 254807200 21.40 21.50 21.25 21.25 0.15 -0.7% 21.25 1830 21.30 63 16.87
2020-02-24 5880 16165000 6080 340695000 21.10 21.15 21.00 21.05 0.20 -0.94% 21.05 14 21.10 311 16.71
2020-02-25 5880 14650563 5627 306781873 20.90 21.00 20.85 20.95 0.10 -0.48% 20.95 945 21.00 246 16.63
2020-02-26 5880 17275000 4938 360506600 20.85 20.95 20.80 20.85 0.10 -0.48% 20.85 2601 20.90 457 16.55
2020-02-27 5880 19641671 5381 409749110 20.80 20.95 20.80 20.95 0.10 0.48% 20.90 3 20.95 1043 16.63
2020-03-02 5880 28893006 10040 596001533 20.55 20.75 20.55 20.60 0.35 -1.67% 20.60 3600 20.65 511 16.35
2020-03-03 5880 13744000 4536 285080150 20.80 20.85 20.65 20.70 0.10 0.49% 20.70 2564 20.75 174 16.43
2020-03-04 5880 9978874 2665 207059308 20.65 20.85 20.60 20.85 0.15 0.72% 20.80 5 20.85 403 16.55
2020-03-05 5880 6947055 2208 145448334 20.85 21.00 20.85 21.00 0.15 0.72% 20.95 158 21.00 1797 16.67
2020-03-06 5880 15729000 5764 326189650 20.95 20.95 20.65 20.70 0.30 -1.43% 20.70 1934 20.75 1092 16.43
2020-03-09 5880 39310113 14650 803245572 20.60 20.60 20.35 20.35 0.35 -1.69% 20.35 2871 20.40 292 16.15
2020-03-10 5880 33957507 10070 683084285 20.00 20.35 20.00 20.30 0.05 -0.25% 20.25 65 20.30 648 16.11
2020-03-11 5880 20454716 7025 415425318 20.30 20.45 20.20 20.30 0.00 0% 20.25 24 20.30 87 16.11
2020-03-12 5880 56459112 22971 1116590027 20.10 20.10 19.60 19.60 0.70 -3.45% 19.60 4230 19.65 366 15.56
2020-03-13 5880 69631000 23279 1282285950 18.70 19.10 18.05 18.95 0.65 -3.32% 18.95 642 19.00 460 15.04
2020-03-16 5880 46237829 17755 850538735 18.65 18.80 18.15 18.15 0.80 -4.22% 18.15 2382 18.20 311 14.40
2020-03-17 5880 64774594 18294 1131159411 17.25 17.80 17.25 17.35 0.80 -4.41% 17.35 2052 17.40 415 13.77
2020-03-18 5880 47781712 14441 821741554 17.35 17.40 17.10 17.10 0.25 -1.44% 17.10 1154 17.15 652 13.57
2020-03-19 5880 78667218 23329 1269830414 16.60 16.65 15.85 16.05 1.05 -6.14% 16.00 1202 16.05 706 12.74
2020-03-20 5880 60350397 17621 1038356879 16.30 17.65 16.30 17.40 1.35 8.41% 17.40 1055 17.45 42 13.81
2020-03-23 5880 54331838 14408 895959673 16.55 16.90 16.00 16.50 0.90 -5.17% 16.50 1290 16.55 40 13.10
2020-03-24 5880 43996043 12942 769555845 17.25 17.65 17.20 17.40 0.90 5.45% 17.40 799 17.45 141 13.81
2020-03-25 5880 45341391 12832 823710231 18.00 18.35 18.00 18.15 0.75 4.31% 18.15 695 18.20 911 14.40
2020-03-26 5880 26498965 7147 480758456 18.05 18.30 17.95 18.15 0.00 0% 18.15 95 18.20 85 14.40
2020-03-27 5880 36958724 9962 684010821 18.50 18.70 18.30 18.40 0.25 1.38% 18.40 104 18.45 173 14.60
2020-03-30 5880 24594249 5988 447997596 18.10 18.45 17.90 18.20 0.20 -1.09% 18.20 1102 18.25 46 14.44
2020-03-31 5880 25916670 5880 473963799 18.35 18.40 18.10 18.35 0.15 0.82% 18.30 97 18.35 287 13.80
2020-04-01 5880 17067311 5498 310172711 18.30 18.30 18.10 18.10 0.25 -1.36% 18.10 2741 18.15 17 13.61
2020-04-06 5880 23605010 5080 428314963 18.15 18.30 18.00 18.30 0.20 1.1% 18.25 29 18.30 727 13.76
2020-04-07 5880 22105644 5997 407939210 18.50 18.55 18.35 18.50 0.20 1.09% 18.45 18 18.50 766 13.91
2020-04-08 5880 23126188 5984 428843708 18.50 18.65 18.40 18.50 0.00 0% 18.50 4343 18.55 14 13.91
2020-04-09 5880 18280072 5393 341651786 18.55 18.85 18.50 18.75 0.25 1.35% 18.75 734 18.80 60 14.10
2020-04-10 5880 20875550 5951 397768381 18.80 19.20 18.75 19.15 0.40 2.13% 19.10 797 19.15 354 14.40
2020-04-13 5880 15811057 4838 301541809 19.20 19.20 18.90 19.05 0.10 -0.52% 19.05 320 19.10 404 14.32
2020-04-14 5880 27218214 6769 530692482 19.05 19.70 19.05 19.65 0.60 3.15% 19.60 1459 19.65 225 14.77
2020-04-15 5880 29739559 9094 593428110 19.70 20.05 19.70 20.05 0.40 2.04% 20.00 1367 20.05 178 15.08
2020-04-16 5880 21384268 5800 424611210 19.80 19.95 19.75 19.85 0.20 -1% 19.80 2647 19.85 149 14.92
2020-04-17 5880 23569000 6031 471942255 20.05 20.30 19.85 19.90 0.05 0.25% 19.85 937 19.90 826 14.96
2020-04-20 5880 14089701 4438 279008945 19.85 19.90 19.65 19.85 0.05 -0.25% 19.80 657 19.85 110 14.92
2020-04-21 5880 34975079 11468 677363705 19.60 19.70 19.15 19.20 0.65 -3.27% 19.20 2396 19.25 30 14.44
2020-04-22 5880 22436561 6461 426756580 18.90 19.15 18.85 19.10 0.10 -0.52% 19.10 80 19.15 550 14.36
2020-04-23 5880 20977149 5414 401169151 19.10 19.30 19.00 19.05 0.05 -0.26% 19.05 1503 19.10 52 14.32
2020-04-24 5880 16290963 4416 310679632 19.00 19.20 19.00 19.00 0.05 -0.26% 19.00 4207 19.05 3 14.29
2020-04-27 5880 16973552 3977 330718097 19.30 19.60 19.25 19.50 0.50 2.63% 19.50 918 19.55 53 14.66
2020-04-28 5880 13268030 3306 261672189 19.65 19.80 19.60 19.80 0.30 1.54% 19.75 149 19.80 1040 14.89
2020-04-29 5880 21625950 5422 431783650 19.80 20.05 19.80 20.00 0.20 1.01% 19.95 749 20.00 2382 15.04
2020-04-30 5880 24388622 5736 490576623 20.10 20.20 20.05 20.10 0.10 0.5% 20.10 551 20.15 42 15.11
2020-05-04 5880 25442221 7841 500990540 19.70 19.85 19.50 19.65 0.45 -2.24% 19.65 1771 19.70 151 14.77
2020-05-05 5880 10380442 3047 205417973 19.70 19.90 19.70 19.75 0.10 0.51% 19.75 1255 19.80 193 14.85
2020-05-06 5880 13574000 3816 267797650 19.75 19.85 19.60 19.70 0.05 -0.25% 19.70 192 19.75 118 14.81
2020-05-08 5880 11454203 2974 228012326 19.95 20.00 19.80 19.85 0.05 0.76% 19.85 58 19.90 16 14.92
2020-05-11 5880 15710611 4500 316760417 20.00 20.30 20.00 20.10 0.25 1.26% 20.10 46 20.15 222 15.11
2020-05-12 5880 10838000 3332 217013000 20.00 20.10 19.90 20.00 0.10 -0.5% 20.00 1947 20.05 310 15.04
2020-05-13 5880 9088000 2447 182165000 19.95 20.15 19.90 20.05 0.05 0.25% 20.05 388 20.10 12 15.08
2020-05-14 5880 11737000 3954 234944850 20.05 20.10 19.95 20.05 0.00 0% 20.00 1320 20.05 168 15.08
2020-05-15 5880 12452000 3481 249366600 20.10 20.20 19.90 19.95 0.10 -0.5% 19.95 1124 20.00 67 15.00
2020-05-18 5880 10506964 3045 209693038 19.95 20.05 19.90 19.95 0.00 0% 19.95 208 20.00 572 15.00
2020-05-19 5880 11658000 2634 234435300 20.20 20.30 20.00 20.10 0.15 0.75% 20.05 413 20.10 420 15.11
2020-05-20 5880 10191000 2826 204472350 20.10 20.15 20.00 20.05 0.05 -0.25% 20.00 1632 20.05 212 15.08
2020-05-21 5880 11764000 2691 236486950 20.05 20.15 20.00 20.15 0.10 0.5% 20.10 200 20.15 541 15.15
2020-05-22 5880 14115000 4516 282259050 20.10 20.10 19.95 20.00 0.15 -0.74% 19.95 3277 20.00 728 15.04
2020-05-25 5880 10949000 3015 218418700 20.05 20.10 19.85 20.00 0.00 0% 20.00 264 20.05 798 15.04
2020-05-26 5880 12697032 3073 256172202 20.10 20.25 20.05 20.15 0.15 0.75% 20.10 1196 20.15 39 15.15
2020-05-27 5880 12997000 4014 262837000 20.15 20.30 20.15 20.25 0.10 0.5% 20.25 645 20.30 1606 15.23
2020-05-28 5880 13840000 3703 280128100 20.30 20.35 20.10 20.25 0.00 0% 20.20 22 20.25 982 15.23
2020-05-29 5880 42166000 5676 858567350 20.15 20.40 20.10 20.40 0.15 0.74% 20.35 2 20.40 1798 15.34
2020-06-01 5880 23999000 6064 498618350 20.40 21.00 20.40 20.70 0.30 1.47% 20.70 262 20.75 202 15.56
2020-06-02 5880 13956780 5776 291573661 20.75 20.95 20.70 20.95 0.25 1.21% 20.90 493 20.95 905 15.75
2020-06-03 5880 22427000 7365 474449700 21.10 21.25 21.05 21.10 0.15 0.72% 21.10 246 21.15 20 15.86
2020-06-04 5880 18530000 5136 392266900 21.25 21.25 21.05 21.25 0.15 0.71% 21.20 165 21.25 105 15.98
2020-06-05 5880 9064000 2992 192195550 21.25 21.25 21.10 21.25 0.00 0% 21.20 888 21.25 667 15.98
2020-06-08 5880 21402000 5379 453948400 21.20 21.30 21.10 21.30 0.05 0.24% 21.25 481 21.30 1570 16.02
2020-06-09 5880 12201000 3328 258840600 21.30 21.30 21.15 21.25 0.05 -0.23% 21.20 284 21.25 625 15.98
2020-06-10 5880 13177000 4031 279614450 21.20 21.25 21.10 21.25 0.00 0% 21.20 630 21.25 1130 15.98
2020-06-11 5880 24069000 7771 506075550 21.20 21.25 20.85 20.90 0.35 -1.65% 20.90 209 20.95 619 15.71
2020-06-12 5880 18970000 5747 391635250 20.55 20.85 20.45 20.75 0.15 -0.72% 20.75 73 20.80 691 15.60
2020-06-15 5880 15163000 4308 313343550 20.75 20.80 20.50 20.60 0.15 -0.72% 20.60 516 20.65 211 15.49
2020-06-16 5880 11692000 3313 244616200 20.75 21.00 20.70 20.90 0.30 1.46% 20.90 161 20.95 144 15.71
2020-06-17 5880 10762188 3912 223968529 20.85 20.90 20.70 20.85 0.05 -0.24% 20.80 343 20.85 3 15.68
2020-06-18 5880 9435801 2654 195861996 20.85 20.85 20.70 20.75 0.10 -0.48% 20.75 349 20.80 40 15.60
2020-06-19 5880 21147036 2179 438019521 20.75 20.85 20.65 20.70 0.05 -0.24% 20.70 2201 20.75 162 15.56
2020-06-22 5880 6339283 2207 131266430 20.70 20.75 20.65 20.75 0.05 0.24% 20.70 131 20.75 1152 15.60
2020-06-23 5880 10869649 2670 225329271 20.75 20.80 20.60 20.80 0.05 0.24% 20.75 319 20.80 11 15.64
2020-06-24 5880 10823236 2748 225574481 20.85 20.90 20.80 20.80 0.00 0% 20.75 454 20.80 735 15.64
2020-06-29 5880 12372943 3787 255705202 20.65 20.75 20.60 20.65 0.15 -0.72% 20.65 388 20.70 76 15.53
2020-06-30 5880 11725683 2468 243415192 20.70 20.90 20.65 20.75 0.10 0.48% 20.75 870 20.80 2 15.60
2020-07-01 5880 5333280 1797 111244464 20.75 20.90 20.75 20.85 0.10 0.48% 20.80 689 20.85 148 15.68
2020-07-02 5880 7861237 2372 164457877 20.85 20.95 20.80 20.95 0.10 0.48% 20.90 746 20.95 805 15.75
2020-07-03 5880 10968186 3013 230355356 21.00 21.05 20.95 21.00 0.05 0.24% 21.00 850 21.05 1212 15.79
2020-07-06 5880 13670891 3686 289317067 21.15 21.20 21.05 21.15 0.15 0.71% 21.15 113 21.20 3027 15.90
2020-07-07 5880 11174752 3068 236146233 21.15 21.25 21.05 21.15 0.00 0% 21.10 338 21.15 824 15.90
2020-07-08 5880 11715560 2824 247809238 21.15 21.20 21.10 21.15 0.00 0% 21.15 476 21.20 3353 15.90
2020-07-09 5880 11418012 2852 241358174 21.15 21.20 21.10 21.15 0.00 0% 21.10 1203 21.15 681 15.90
2020-07-13 5880 16373129 3185 346731238 21.10 21.25 21.05 21.20 0.10 0.24% 21.20 33 21.25 2372 15.94
2020-07-14 5880 7573819 2121 160218583 21.20 21.25 21.10 21.10 0.10 -0.47% 21.10 922 21.15 45 15.86
2020-07-15 5880 12457240 3375 263582374 21.15 21.20 21.10 21.20 0.10 0.47% 21.15 942 21.20 1516 15.94
2020-07-16 5880 10941305 3043 232442983 21.20 21.30 21.20 21.25 0.05 0.24% 21.25 1015 21.30 3049 15.98
2020-07-17 5880 9106572 2422 193969294 21.35 21.35 21.25 21.30 0.05 0.24% 21.25 1801 21.30 159 16.02
2020-07-20 5880 7376690 2182 156499974 21.25 21.25 21.15 21.25 0.05 -0.23% 21.20 647 21.25 176 15.98
2020-07-21 5880 11895869 2456 252836961 21.25 21.30 21.20 21.25 0.00 0% 21.25 358 21.30 1522 15.98
2020-07-22 5880 8253682 2209 175522148 21.20 21.30 21.20 21.30 0.05 0.24% 21.25 127 21.30 1899 16.02
2020-07-23 5880 8758694 2336 185723735 21.20 21.25 21.10 21.25 0.05 -0.23% 21.20 721 21.25 108 15.98
2020-07-27 5880 12800677 3434 268777617 21.00 21.10 20.95 20.95 0.10 -1.41% 20.95 1239 21.00 97 15.75
2020-07-28 5880 16614679 3766 349689339 20.90 21.20 20.85 21.20 0.25 1.19% 21.15 11 21.20 992 15.94
2020-07-29 5880 18413312 4702 392591813 21.15 21.40 21.10 21.35 0.15 0.71% 21.30 156 21.35 148 16.05
2020-07-30 5880 16099374 3941 344796289 21.40 21.50 21.30 21.50 0.15 0.7% 21.45 61 21.50 2730 16.17
2020-07-31 5880 12257332 2690 262582581 21.45 21.50 21.35 21.40 0.10 -0.47% 21.40 248 21.45 73 16.09
2020-08-03 5880 16400622 4202 348705845 21.35 21.35 21.20 21.20 0.20 -0.93% 21.20 1549 21.25 35 15.94
2020-08-04 5880 10609197 2901 225602563 21.20 21.35 21.15 21.25 0.05 0.24% 21.25 558 21.30 6 15.98
2020-08-05 5880 13957943 3660 298252478 21.30 21.45 21.25 21.40 0.15 0.71% 21.40 603 21.45 426 16.09
2020-08-06 5880 19524502 4525 420948711 21.45 21.60 21.45 21.60 0.20 0.93% 21.60 841 21.65 1567 16.24
2020-08-07 5880 20484092 4148 443371645 21.60 21.70 21.60 21.65 0.05 0.23% 21.65 1442 21.70 1341 16.28
2020-08-11 5880 39799899 8377 870683317 21.95 21.95 21.80 21.85 0.05 0.92% 21.80 3441 21.85 414 16.43
2020-08-12 5880 57564575 15031 1177906151 20.50 20.55 20.35 20.40 0.00 -6.64% 20.40 934 20.45 505 15.34
2020-08-13 5880 13226740 4137 270983999 20.45 20.55 20.40 20.55 0.15 0.74% 20.50 617 20.55 471 15.45
2020-08-14 5880 11616141 3884 237268292 20.50 20.55 20.35 20.45 0.10 -0.49% 20.40 1849 20.45 161 15.38
2020-08-17 5880 9500819 3199 193931537 20.40 20.45 20.35 20.45 0.00 0% 20.40 1356 20.45 403 15.38
2020-08-18 5880 7215412 2612 148044240 20.45 20.60 20.40 20.60 0.15 0.73% 20.55 147 20.60 479 15.49
2020-08-19 5880 12117423 5445 249544641 20.55 20.70 20.50 20.50 0.10 -0.49% 20.50 641 20.55 1 15.41
2020-08-20 5880 27275076 9528 551570415 20.40 20.50 20.05 20.15 0.35 -1.71% 20.10 1368 20.15 126 15.15
2020-08-21 5880 11318104 4093 230488134 20.20 20.50 20.20 20.50 0.35 1.74% 20.45 46 20.50 536 15.41
2020-08-24 5880 7451264 2489 151170327 20.45 20.45 20.20 20.25 0.25 -1.22% 20.25 1102 20.30 152 15.23
2020-08-25 5880 8803459 3154 178630311 20.25 20.40 20.20 20.25 0.00 0% 20.25 54 20.30 257 15.23
2020-08-26 5880 7930076 2688 160428616 20.30 20.30 20.20 20.25 0.00 0% 20.25 3 20.30 867 15.23
2020-08-27 5880 15522880 6375 311717730 20.25 20.25 20.00 20.05 0.20 -0.99% 20.05 312 20.10 171 15.54
2020-08-28 5880 10012909 3114 201763725 20.05 20.25 20.05 20.20 0.15 0.75% 20.15 77 20.20 32 15.66
2020-08-31 5880 15385018 2962 309774289 20.30 20.30 20.05 20.05 0.15 -0.74% 20.05 198 20.10 20 15.54
2020-08-31 5880 15385018 2962 309774289 20.30 20.30 20.05 20.05 0.15 0% 20.05 198 20.10 20 15.54
2020-09-01 5880 12260341 2960 245488929 20.10 20.10 20.00 20.00 0.05 -0.25% 20.00 4119 20.05 53 15.50
2020-09-02 5880 16179581 7026 322752720 20.00 20.10 19.90 19.95 0.05 -0.25% 19.90 3237 19.95 351 15.47
2020-09-03 5880 10097299 3349 201606830 19.95 20.10 19.90 19.90 0.05 -0.25% 19.90 2624 19.95 104 15.43
2020-09-04 5880 20699959 8895 409748515 19.85 19.95 19.70 19.75 0.15 -0.75% 19.75 123 19.80 136 15.31
2020-09-07 5880 11251149 3897 222355117 19.75 19.90 19.65 19.80 0.05 0.25% 19.80 615 19.85 203 15.35
2020-09-10 5880 5806980 2814 115119050 19.90 19.95 19.70 19.95 0.10 0.76% 19.90 55 19.95 443 15.47
2020-09-11 5880 6724351 2727 133925945 19.90 20.00 19.80 20.00 0.05 0.25% 19.95 91 20.00 478 15.50
2020-09-14 5880 5911039 2403 117799480 20.00 20.00 19.85 19.95 0.05 -0.25% 19.95 208 20.00 1325 15.47
2020-09-16 5880 9824240 4787 196648531 19.95 20.10 19.95 20.10 0.15 0.75% 20.05 62 20.10 966 15.58
2020-09-17 5880 10059011 5518 200699034 20.00 20.05 19.90 19.95 0.15 -0.75% 19.95 4 20.00 487 15.47
2020-09-18 5880 10608219 3112 212734081 19.95 20.10 19.95 20.10 0.15 0.75% 20.05 647 20.10 137 15.58
2020-09-22 5880 16399474 7545 323329024 19.85 19.85 19.65 19.65 0.25 -2.24% 19.65 649 19.70 314 15.23
2020-09-24 5880 28547871 12685 544830956 19.40 19.45 19.00 19.00 0.55 -3.31% 19.00 5601 19.05 1194 14.73
2020-09-25 5880 11933413 4090 228820574 19.10 19.30 19.10 19.15 0.15 0.79% 19.10 1459 19.15 68 14.84
2020-09-29 5880 7249875 2636 142929399 19.80 19.80 19.60 19.70 0.00 2.87% 19.65 260 19.70 21 15.27
2020-09-30 5880 13818064 3598 270836003 19.80 19.80 19.50 19.50 0.20 -1.02% 19.50 898 19.60 50 15.12
2020-10-06 5880 7953286 2747 157724270 19.75 19.90 19.70 19.90 0.25 2.05% 19.85 47 19.90 562 15.43
2020-10-08 5880 4939274 2011 98053519 19.90 19.90 19.80 19.85 0.05 -0.25% 19.85 105 19.90 1082 15.39
2020-10-12 5880 9317000 2689 184891250 19.85 19.95 19.75 19.90 0.05 0.25% 19.85 8 19.90 651 15.43
2020-10-13 5880 5470113 2673 108078275 19.85 19.90 19.70 19.80 0.10 -0.5% 19.75 63 19.80 196 15.35
2020-10-14 5880 6662014 2523 131734427 19.80 19.90 19.70 19.70 0.10 -0.51% 19.70 596 19.75 2 15.27
2020-10-15 5880 9742934 4084 190886339 19.80 19.80 19.50 19.50 0.20 -1.02% 19.50 1423 19.55 108 15.12
2020-10-16 5880 5068543 2317 98983602 19.50 19.60 19.50 19.50 0.00 0% 19.50 758 19.55 237 15.12
2020-10-20 5880 5077110 2390 98819447 19.50 19.55 19.40 19.50 0.00 0% 19.45 98 19.50 62 15.12
2020-10-21 5880 5638103 3217 109897030 19.55 19.55 19.45 19.50 0.00 0% 19.45 92 19.50 58 15.12
2020-10-22 5880 4469120 1626 87388291 19.45 19.60 19.45 19.60 0.10 0.51% 19.55 9 19.60 666 15.19
2020-10-23 5880 5199272 2192 101635056 19.60 19.65 19.50 19.50 0.10 -0.51% 19.50 1163 19.55 204 15.12
2020-10-26 5880 4159449 2319 81588426 19.50 19.70 19.50 19.65 0.15 0.77% 19.60 229 19.65 184 15.23
2020-10-27 5880 5098933 2820 99750446 19.50 19.65 19.50 19.55 0.10 -0.51% 19.55 97 19.60 57 15.16
2020-10-28 5880 5528831 3517 108134023 19.60 19.65 19.50 19.60 0.05 0.26% 19.55 23 19.60 741 15.19
2020-10-29 5880 11095240 5960 214998453 19.40 19.50 19.30 19.35 0.25 -1.28% 19.35 514 19.40 86 15.00
2020-10-30 5880 16076692 6389 309033431 19.35 19.35 19.00 19.20 0.15 -0.78% 19.20 390 19.25 18 14.88
2020-11-02 5880 6133186 2409 118773878 19.15 19.50 19.15 19.50 0.30 1.56% 19.45 68 19.50 8 15.12
2020-11-03 5880 6515352 2504 128027649 19.60 19.70 19.55 19.65 0.15 0.77% 19.65 265 19.70 498 15.23
2020-11-04 5880 4970376 2116 97449818 19.65 19.70 19.50 19.65 0.00 0% 19.65 77 19.70 273 15.23
2020-11-05 5880 7107053 2611 140513219 19.75 19.90 19.70 19.70 0.05 0.25% 19.70 428 19.75 119 15.27
2020-11-06 5880 9507826 3172 188802800 19.75 19.95 19.70 19.90 0.20 1.02% 19.85 48 19.90 99 15.43
2020-11-09 5880 9005357 3138 180154941 20.00 20.10 19.90 20.00 0.10 0.5% 19.95 698 20.00 609 15.50
2020-11-10 5880 12372899 4110 248823133 20.10 20.15 20.05 20.15 0.15 0.75% 20.10 172 20.15 863 15.62
2020-11-11 5880 17817720 6111 362202241 20.20 20.45 20.20 20.45 0.30 1.49% 20.40 80 20.45 633 15.85
2020-11-12 5880 9847282 4117 197812220 20.40 20.40 20.00 20.00 0.45 -2.2% 20.00 1058 20.05 116 15.50
2020-11-13 5880 6920065 2572 139523415 20.10 20.20 20.05 20.20 0.20 1% 20.15 107 20.20 780 15.66
2020-11-16 5880 14069815 4759 286956909 20.40 20.45 20.30 20.45 0.25 1.24% 20.40 1 20.45 3038 15.85
2020-11-18 5880 14623277 4784 299688129 20.40 20.60 20.35 20.60 0.10 0.73% 20.55 320 20.60 1467 15.97
2020-11-19 5880 10351220 3493 211144317 20.55 20.55 20.30 20.45 0.15 -0.73% 20.40 144 20.45 50 15.85
2020-11-23 5880 10194740 2962 207306550 20.40 20.40 20.25 20.35 0.10 -0.49% 20.30 310 20.35 212 15.78
2020-11-24 5880 6894742 3329 139226243 20.30 20.35 20.15 20.15 0.20 -0.98% 20.15 485 20.20 270 15.62
2020-11-25 5880 6915889 2663 139994327 20.30 20.35 20.15 20.25 0.10 0.5% 20.20 66 20.25 153 15.70
2020-11-26 5880 6545541 2794 132434427 20.30 20.35 20.15 20.35 0.10 0.49% 20.30 316 20.35 249 15.78
2020-11-27 5880 12609089 5214 254465186 20.30 20.30 20.10 20.20 0.15 -0.74% 20.20 20 20.25 416 16.56
2020-11-30 5880 36316749 5549 735435395 20.20 20.30 20.05 20.30 0.10 0.5% 20.20 972 20.30 521 16.64
2020-12-01 5880 7842723 2925 157970084 20.30 20.30 20.05 20.20 0.10 -0.49% 20.15 145 20.20 364 16.56
2020-12-02 5880 7530280 3083 151482706 20.05 20.20 20.05 20.20 0.00 0% 20.15 96 20.20 175 16.56
2020-12-04 5880 10792056 3237 218901283 20.25 20.35 20.15 20.30 0.15 0.5% 20.30 508 20.35 684 16.64
2020-12-07 5880 15260824 4891 308173124 20.40 20.40 20.10 20.20 0.10 -0.49% 20.15 305 20.20 331 16.56
2020-12-11 5880 11339056 3924 226587126 19.80 20.10 19.80 20.00 0.15 -0.99% 19.95 134 20.00 605 16.39
2020-12-16 5880 12101993 5697 242462907 19.90 20.10 19.90 20.05 0.20 0.25% 20.00 258 20.05 166 16.43
2020-12-18 5880 10644397 3889 211715867 19.95 20.00 19.85 19.85 0.10 -1% 19.85 1227 19.90 126 16.27
2020-12-21 5880 6287535 2452 125180956 19.85 20.00 19.80 19.95 0.10 0.5% 19.95 106 20.00 1024 16.35
2020-12-22 5880 5709990 2770 113682412 19.85 19.95 19.85 19.85 0.10 -0.5% 19.85 423 19.90 385 16.27
2020-12-25 5880 3609212 1541 71910067 19.90 19.95 19.85 19.95 0.10 0.5% 19.90 959 19.95 125 16.35
2020-12-28 5880 6358730 3239 126687856 19.95 20.00 19.85 19.95 0.00 0% 19.95 66 20.00 1028 16.35
2020-12-29 5880 6722830 2559 134191912 19.95 20.00 19.85 20.00 0.05 0.25% 19.95 1005 20.00 537 16.39
2020-12-30 5880 19479719 6745 393736041 20.00 20.40 20.00 20.35 0.35 1.75% 20.30 527 20.35 232 16.68