上海商銀(5876)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　41.35
0
0%		41.35
0
0%		 41.45
0.1
0.24%		42.50
1.05
2.53%		 　42.45
-0.05
-0.12%		42.00
-0.45
-1.06%		42.20
0.2
0.48%		42.20
0
0%		41.75
-0.45
-1.07%		 　41.20
-0.55
-1.32%		41.10
-0.1
-0.24%		39.00
-2.1
-5.11%		39.10
0.1
0.26%		39.00
-0.1
-0.26%		 　38.90
-0.1
-0.26%		38.60
-0.3
-0.77%		38.60
0
0%		38.25
-0.35
-0.91%		37.40
-0.85
-2.22%		 40.38
2 月　38.55
1.15
3.07%		38.70
0.15
0.39%		38.70
0
0%		 　　　　　　　　　　　39.70
1
2.58%		39.65
-0.05
-0.13%		39.20
-0.45
-1.13%		 　　39.85
0.65
1.66%		 40.80
0.95
2.38%		 39.51
3 月　39.35
-1.45
-3.55%		40.05
0.7
1.78%		39.65
-0.4
-1%		39.40
-0.25
-0.63%		 　39.60
0.2
0.51%		40.45
0.85
2.15%		40.70
0.25
0.62%		40.65
-0.05
-0.12%		41.00
0.35
0.86%		 　41.25
0.25
0.61%		41.35
0.1
0.24%		41.05
-0.3
-0.73%		40.80
-0.25
-0.61%		40.40
-0.4
-0.98%		 　40.50
0.1
0.25%		40.40
-0.1
-0.25%		40.70
0.3
0.74%		41.15
0.45
1.11%		41.40
0.25
0.61%		 　41.40
0
0%		41.80
0.4
0.97%		 40.67
4 月41.55
-0.25
-0.6%		 　　　41.20
-0.35
-0.84%		41.60
0.4
0.97%		41.20
-0.4
-0.96%		41.25
0.05
0.12%		 　41.90
0.65
1.58%		42.10
0.2
0.48%		42.40
0.3
0.71%		42.15
-0.25
-0.59%		42.45
0.3
0.71%		 　43.00
0.55
1.3%		43.00
0
0%		42.45
-0.55
-1.28%		42.60
0.15
0.35%		43.00
0.4
0.94%		 　43.30
0.3
0.7%		43.50
0.2
0.46%		43.95
0.45
1.03%		43.45
-0.5
-1.14%		 42.44
5 月　　42.80
-0.65
-1.5%		42.45
-0.35
-0.82%		42.45
0
0%		43.90
1.45
3.42%		44.05
0.15
0.34%		 　44.50
0.45
1.02%		43.40
-1.1
-2.47%		41.50
-1.9
-4.38%		41.20
-0.3
-0.72%		42.65
1.45
3.52%		 　41.30
-1.35
-3.17%		43.60
2.3
5.57%		42.90
-0.7
-1.61%		43.35
0.45
1.05%		44.35
1
2.31%		 　44.40
0.05
0.11%		45.20
0.8
1.8%		45.35
0.15
0.33%		45.60
0.25
0.55%		45.25
-0.35
-0.77%		 45.40
0.15
0.33%		43.72
6 月45.35
-0.05
-0.11%		45.50
0.15
0.33%		45.70
0.2
0.44%		45.15
-0.55
-1.2%		 　45.00
-0.15
-0.33%		45.05
0.05
0.11%		45.00
-0.05
-0.11%		45.00
0
0%		45.05
0.05
0.11%		 　　45.00
-0.05
-0.11%		44.85
-0.15
-0.33%		44.80
-0.05
-0.11%		44.25
-0.55
-1.23%		 　43.50
-0.75
-1.69%		44.30
0.8
1.84%		45.25
0.95
2.14%		45.00
-0.25
-0.55%		45.20
0.2
0.44%		 　45.20
0
0%		45.20
0
0%		45.25
0.05
0.11%		 44.94
7 月45.05
-0.2
-0.44%		44.90
-0.15
-0.33%		 　45.25
0.35
0.78%		45.25
0
0%		45.10
-0.15
-0.33%		45.10
0
0%		44.95
-0.15
-0.33%		 　44.90
-0.05
-0.11%		45.40
0.5
1.11%		45.40
0
0%		45.45
0.05
0.11%		45.50
0.05
0.11%		 　45.40
-0.1
-0.22%		44.65
-0.75
-1.65%		44.75
0.1
0.22%		45.35
0.6
1.34%		45.10
-0.25
-0.55%		 　45.00
-0.1
-0.22%		44.80
-0.2
-0.44%		41.30
-3.5
-7.81%		41.85
0.55
1.33%		41.75
-0.1
-0.24%		 44.64
8 月　42.50
0.75
1.8%		42.00
-0.5
-1.18%		42.05
0.05
0.12%		42.15
0.1
0.24%		41.85
-0.3
-0.71%		 　42.05
0.2
0.48%		41.60
-0.45
-1.07%		41.70
0.1
0.24%		41.60
-0.1
-0.24%		41.40
-0.2
-0.48%		 　41.15
-0.25
-0.6%		41.55
0.4
0.97%		41.40
-0.15
-0.36%		40.55
-0.85
-2.05%		40.25
-0.3
-0.74%		 　40.95
0.7
1.74%		41.25
0.3
0.73%		41.25
0
0%		41.60
0.35
0.85%		43.90
2.3
5.53%		 　44.30
0.4
0.91%		45.00
0.7
1.58%		41.94
9 月44.65
-0.35
-0.78%		43.75
-0.9
-2.02%		44.70
0.95
2.17%		 　45.05
0.35
0.78%		45.20
0.15
0.33%		45.60
0.4
0.88%		45.75
0.15
0.33%		45.75
0
0%		 　45.55
-0.2
-0.44%		45.65
0.1
0.22%		45.75
0.1
0.22%		46.00
0.25
0.55%		45.35
-0.65
-1.41%		 　　　43.60
-1.75
-3.86%		44.55
0.95
2.18%		44.60
0.05
0.11%		 　44.80
0.2
0.45%		44.45
-0.35
-0.78%		44.05
-0.4
-0.9%		44.40
0.35
0.79%		 44.86
10 月43.30
-1.1
-2.48%		 　43.50
0.2
0.46%		43.10
-0.4
-0.92%		43.30
0.2
0.46%		44.20
0.9
2.08%		43.50
-0.7
-1.58%		 　　43.80
0.3
0.69%		43.90
0.1
0.23%		43.70
-0.2
-0.46%		44.45
0.75
1.72%		 　44.45
0
0%		44.55
0.1
0.22%		44.95
0.4
0.9%		44.80
-0.15
-0.33%		44.40
-0.4
-0.89%		 　44.60
0.2
0.45%		44.90
0.3
0.67%		44.90
0
0%		44.40
-0.5
-1.11%		44.00
-0.4
-0.9%		 44.14
11 月44.30
0.3
0.68%		44.40
0.1
0.23%		44.00
-0.4
-0.9%		44.15
0.15
0.34%		44.60
0.45
1.02%		 　44.55
-0.05
-0.11%		44.95
0.4
0.9%		44.70
-0.25
-0.56%		44.90
0.2
0.45%		45.20
0.3
0.67%		 　45.60
0.4
0.88%		45.90
0.3
0.66%		45.60
-0.3
-0.65%		46.70
1.1
2.41%		46.75
0.05
0.11%		 　47.00
0.25
0.53%		46.95
-0.05
-0.11%		47.55
0.6
1.28%		47.20
-0.35
-0.74%		45.75
-1.45
-3.07%		 　45.75
0
0%		46.35
0.6
1.31%		 45.64
12 月46.55
0.2
0.43%		47.00
0.45
0.97%		46.95
-0.05
-0.11%		 　46.80
-0.15
-0.32%		47.50
0.7
1.5%		47.80
0.3
0.63%		47.70
-0.1
-0.21%		47.05
-0.65
-1.36%		 　47.10
0.05
0.11%		47.00
-0.1
-0.21%		46.85
-0.15
-0.32%		47.00
0.15
0.32%		47.35
0.35
0.74%		 　46.80
-0.55
-1.16%		46.85
0.05
0.11%		47.00
0.15
0.32%		47.40
0.4
0.85%		47.40
0
0%		 　47.40
0
0%		47.30
-0.1
-0.21%		47.55
0.25
0.53%		47.25
-0.3
-0.63%		　47.14

說明:最高漲幅:5.57%最低跌幅:-7.81% 最高價:47.80最低價:37.40平均價:43.47,灰色底表示週末,漲151天(61.85)元,跌125天(-61.05)元,平盤26天
6%=2,4%=1,3%=7,2%=23,1%=60,0%=84,-0%=1,-1%=1,-2%=3,-3%=10,-4%=14,-5%=47,-6%=49,

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 5876 6364140 2841 262436956 41.20 41.50 40.50 41.35 0.25 0% 41.30 1 41.35 43 13.51
2021-01-05 5876 3533848 1325 145723324 41.40 41.40 41.10 41.35 0.00 0% 41.30 15 41.35 9 13.51
2021-01-07 5876 5533359 2028 229428856 41.00 41.70 41.00 41.45 0.45 0.24% 41.45 12 41.50 9 13.55
2021-01-08 5876 10482371 3785 441722617 41.50 42.55 41.50 42.50 1.05 2.53% 42.35 1 42.50 169 13.89
2021-01-11 5876 4152246 1869 175268041 42.10 42.50 42.00 42.45 0.05 -0.12% 42.35 63 42.45 39 13.87
2021-01-12 5876 4155466 1713 174294560 42.05 42.35 41.75 42.00 0.45 -1.06% 41.80 2 42.00 26 13.73
2021-01-13 5876 4861161 1579 204932278 41.70 42.35 41.70 42.20 0.20 0.48% 42.15 1 42.20 29 13.79
2021-01-14 5876 3067354 1498 129005853 42.20 42.20 41.85 42.20 0.00 0% 42.05 11 42.20 13 13.79
2021-01-15 5876 3330862 1701 139605076 42.00 42.20 41.75 41.75 0.45 -1.07% 41.75 33 41.80 21 13.64
2021-01-18 5876 4235144 1755 175021942 41.40 42.00 41.05 41.20 0.55 -1.32% 41.20 8 41.25 37 13.46
2021-01-19 5876 4272172 1431 176130345 41.05 41.50 40.95 41.10 0.10 -0.24% 41.05 28 41.10 2 13.43
2021-01-20 5876 11801741 4604 469714770 40.95 41.00 39.00 39.00 2.10 -5.11% 39.00 50 39.05 1 12.75
2021-01-21 5876 5833229 2809 230834356 39.35 40.20 39.10 39.10 0.10 0.26% 39.10 200 39.20 18 12.78
2021-01-22 5876 5226900 1999 204392834 39.50 39.55 38.90 39.00 0.10 -0.26% 39.00 455 39.05 7 12.75
2021-01-25 5876 6071503 2682 236619839 39.20 39.25 38.90 38.90 0.10 -0.26% 38.90 316 38.95 32 12.71
2021-01-26 5876 5588603 2417 216161042 38.80 38.95 38.60 38.60 0.30 -0.77% 38.60 79 38.65 128 12.61
2021-01-27 5876 4009982 1754 156054039 38.75 39.40 38.60 38.60 0.00 0% 38.60 296 38.65 1 12.61
2021-01-28 5876 6454829 2839 248078760 38.50 38.90 38.20 38.25 0.35 -0.91% 38.25 240 38.30 47 12.50
2021-01-29 5876 9988556 3875 378030452 38.10 38.30 37.40 37.40 0.85 -2.22% 37.40 136 37.50 16 12.22
2021-02-02 5876 4037224 2007 155421522 37.85 38.90 37.60 38.55 0.35 3.07% 38.55 10 38.60 71 12.60
2021-02-03 5876 3941347 1419 151531096 38.45 38.75 37.95 38.70 0.15 0.39% 38.65 7 38.70 37 12.65
2021-02-04 5876 2646360 1014 102082818 38.20 38.80 38.20 38.70 0.00 0% 38.65 14 38.70 20 12.65
2021-02-17 5876 8130920 3457 319892037 39.00 39.70 38.75 39.70 0.95 2.58% 39.60 2 39.70 163 12.97
2021-02-18 5876 3851658 1767 153244661 39.60 40.00 39.55 39.65 0.05 -0.13% 39.65 45 39.70 2 12.96
2021-02-19 5876 3325398 1645 130313686 39.50 39.65 39.00 39.20 0.45 -1.13% 39.15 81 39.20 27 12.81
2021-02-23 5876 4482887 1693 178300207 39.25 39.95 39.25 39.85 0.60 1.66% 39.85 75 39.90 28 13.02
2021-02-25 5876 5936901 2340 240276877 40.05 40.80 40.05 40.80 0.95 2.38% 40.65 34 40.80 117 13.33
2021-03-02 5876 4904117 2230 194306665 39.85 40.00 39.25 39.35 0.55 -3.55% 39.35 124 39.40 25 12.86
2021-03-03 5876 7040627 2804 281782306 39.80 40.30 39.50 40.05 0.70 1.78% 40.05 67 40.10 64 13.09
2021-03-04 5876 6031128 2220 237926152 39.85 40.00 39.15 39.65 0.40 -1% 39.60 7 39.65 4 12.96
2021-03-05 5876 5531453 2045 218483558 39.15 39.90 39.05 39.40 0.25 -0.63% 39.40 170 39.45 10 12.88
2021-03-08 5876 5053151 1930 200517222 39.50 40.10 39.40 39.60 0.20 0.51% 39.60 79 39.65 50 12.94
2021-03-09 5876 9284653 3339 373805432 39.95 40.50 39.80 40.45 0.85 2.15% 40.40 27 40.45 126 13.22
2021-03-10 5876 6522100 1973 263830517 40.40 40.70 40.05 40.70 0.25 0.62% 40.65 25 40.70 68 13.30
2021-03-11 5876 7595007 2696 311648827 40.85 41.35 40.50 40.65 0.05 -0.12% 40.65 101 40.70 30 13.28
2021-03-12 5876 3026409 1216 123301064 40.50 41.00 40.35 41.00 0.35 0.86% 40.95 6 41.00 211 13.40
2021-03-15 5876 4878360 2239 201327756 40.70 41.50 40.65 41.25 0.25 0.61% 41.25 106 41.35 1 13.48
2021-03-16 5876 5016159 1995 208004214 41.10 41.75 41.10 41.35 0.10 0.24% 41.35 205 41.40 2 13.51
2021-03-17 5876 4814161 2428 198298527 41.15 41.50 40.80 41.05 0.30 -0.73% 41.05 54 41.10 32 13.42
2021-03-18 5876 5982679 2486 246253080 41.15 41.75 40.75 40.80 0.25 -0.61% 40.80 149 40.85 38 13.33
2021-03-19 5876 9740319 2366 392519745 40.40 40.70 40.05 40.40 0.40 -0.98% 40.35 156 40.40 96 13.20
2021-03-22 5876 3045750 1581 123060823 40.05 40.80 39.85 40.50 0.10 0.25% 40.50 46 40.55 16 13.24
2021-03-23 5876 4477891 1214 181235091 40.35 40.75 40.30 40.40 0.10 -0.25% 40.40 262 40.45 15 13.20
2021-03-24 5876 3311953 1061 134799913 40.35 40.90 40.05 40.70 0.30 0.74% 40.70 388 40.75 81 13.30
2021-03-25 5876 3651423 1492 149601949 40.45 41.15 40.45 41.15 0.45 1.11% 41.15 58 41.20 172 13.45
2021-03-26 5876 4510933 1579 186867735 41.20 41.55 41.05 41.40 0.25 0.61% 41.40 187 41.45 3 13.53
2021-03-29 5876 4457183 1858 183866591 41.05 41.40 41.00 41.40 0.00 0% 41.35 127 41.40 129 13.53
2021-03-30 5876 5272474 1951 219088254 41.40 41.80 41.15 41.80 0.40 0.97% 41.75 6 41.80 97 13.66
2021-04-01 5876 4582039 1999 190483455 41.90 41.90 41.30 41.55 0.40 -0.6% 41.55 66 41.60 97 13.80
2021-04-06 5876 5009668 1436 207483122 41.50 41.80 41.20 41.20 0.35 -0.84% 41.20 20 41.25 7 13.69
2021-04-07 5876 3463530 1539 143346805 41.10 41.60 41.10 41.60 0.40 0.97% 41.60 28 41.65 106 13.82
2021-04-08 5876 2999317 1138 123733289 41.20 41.40 41.15 41.20 0.40 -0.96% 41.20 61 41.25 4 13.69
2021-04-09 5876 3604561 1171 148581962 41.20 41.45 41.10 41.25 0.05 0.12% 41.25 156 41.30 27 13.70
2021-04-12 5876 5538099 2082 231793843 41.25 42.00 41.25 41.90 0.65 1.58% 41.90 94 41.95 292 13.92
2021-04-13 5876 5747417 2683 242862295 42.00 42.40 42.00 42.10 0.20 0.48% 42.10 45 42.15 14 13.99
2021-04-14 5876 5321287 1994 225209370 42.10 42.45 42.00 42.40 0.30 0.71% 42.35 127 42.40 43 14.09
2021-04-15 5876 3507471 1821 147905390 42.55 42.55 41.60 42.15 0.25 -0.59% 42.15 39 42.20 39 14.00
2021-04-16 5876 5070523 2112 214585964 42.20 42.50 42.10 42.45 0.30 0.71% 42.40 86 42.45 125 14.10
2021-04-19 5876 5943760 2771 253801539 42.20 43.00 42.15 43.00 0.55 1.3% 42.95 103 43.00 511 14.29
2021-04-20 5876 3830551 1521 164375239 43.00 43.35 42.50 43.00 0.00 0% 42.95 108 43.00 179 14.29
2021-04-21 5876 3633315 1765 154543885 42.50 42.85 42.30 42.45 0.55 -1.28% 42.45 5 42.50 4 14.10
2021-04-22 5876 3892301 1756 165726345 42.40 42.90 42.35 42.60 0.15 0.35% 42.50 2 42.60 33 14.15
2021-04-23 5876 5005702 1657 214376800 42.65 43.00 42.40 43.00 0.40 0.94% 42.95 126 43.00 14 14.29
2021-04-26 5876 6710552 3002 289414501 42.90 43.40 42.65 43.30 0.30 0.7% 43.25 32 43.30 36 14.39
2021-04-27 5876 4256855 1894 184516216 43.00 43.50 42.90 43.50 0.20 0.46% 43.50 141 43.55 276 14.45
2021-04-28 5876 5265779 2436 230353557 43.30 44.00 43.25 43.95 0.45 1.03% 43.90 3 43.95 30 14.60
2021-04-29 5876 5799659 2422 254495718 43.50 44.20 43.25 43.45 0.50 -1.14% 43.40 34 43.45 8 14.44
2021-05-03 5876 4558093 2086 197132875 43.00 43.55 42.70 42.80 0.65 -1.5% 42.75 248 42.80 50 14.22
2021-05-04 5876 7266752 2682 311487712 43.00 43.45 42.35 42.45 0.35 -0.82% 42.40 18 42.45 6 14.10
2021-05-05 5876 2877084 1580 122411859 42.30 42.90 42.20 42.45 0.00 0% 42.45 205 42.50 1 14.10
2021-05-06 5876 6527180 2671 284520603 42.60 43.95 42.60 43.90 1.45 3.42% 43.70 69 43.95 177 14.58
2021-05-07 5876 4538894 2304 199640924 43.90 44.10 43.55 44.05 0.15 0.34% 44.00 48 44.05 23 14.63
2021-05-10 5876 5494502 2747 245056630 44.30 45.00 44.00 44.50 0.45 1.02% 44.45 18 44.50 16 14.78
2021-05-11 5876 5695235 1802 249783254 44.60 44.60 43.25 43.40 1.10 -2.47% 43.40 5 43.45 65 14.42
2021-05-12 5876 15353739 6976 650912216 43.30 44.35 40.00 41.50 1.90 -4.38% 41.45 15 41.50 44 13.79
2021-05-13 5876 8392746 2844 347514283 41.10 41.95 40.50 41.20 0.30 -0.72% 41.15 47 41.25 70 13.69
2021-05-14 5876 6049257 2427 256214314 41.25 43.15 41.25 42.65 1.45 3.52% 42.60 50 42.65 60 14.03
2021-05-17 5876 6862100 2645 286890725 42.50 42.50 41.05 41.30 1.35 -3.17% 41.30 22 41.45 10 13.59
2021-05-18 5876 7413933 3354 320025385 41.45 43.80 41.45 43.60 2.30 5.57% 43.60 19 43.65 45 14.34
2021-05-19 5876 6013589 2833 261120960 42.70 43.90 42.70 42.90 0.70 -1.61% 42.90 58 42.95 1 14.11
2021-05-20 5876 5210151 2357 225113456 43.10 43.50 42.70 43.35 0.45 1.05% 43.25 2 43.35 16 14.26
2021-05-21 5876 6887102 2900 305018851 43.50 44.60 43.45 44.35 1.00 2.31% 44.35 221 44.40 283 14.59
2021-05-24 5876 3889923 2312 172014038 43.90 44.45 43.85 44.40 0.05 0.11% 44.40 5 44.45 161 14.61
2021-05-25 5876 8317208 3086 374580810 44.45 45.40 44.35 45.20 0.80 1.8% 45.15 3 45.20 366 14.87
2021-05-26 5876 4822294 2367 218126458 45.00 45.45 44.80 45.35 0.15 0.33% 45.25 4 45.35 43 14.92
2021-05-27 5876 36571782 3963 1658692675 44.65 45.60 43.75 45.60 0.25 0.55% 45.40 307 45.60 6 15.00
2021-05-28 5876 7191999 3298 323611875 45.55 45.55 44.25 45.25 0.35 -0.77% 45.20 16 45.25 63 14.88
2021-05-31 5876 4896472 1983 221935869 44.40 45.50 44.40 45.40 0.15 0.33% 45.25 14 45.40 51 14.93
2021-06-01 5876 1335163 746 60427856 45.10 45.40 45.00 45.35 0.05 -0.11% 45.25 6 45.35 110 14.92
2021-06-02 5876 2803127 1547 127054825 45.35 45.50 45.00 45.50 0.15 0.33% 45.45 18 45.50 328 14.97
2021-06-03 5876 2412871 1141 109790166 45.70 45.70 45.20 45.70 0.20 0.44% 45.50 5 45.70 209 15.03
2021-06-04 5876 2090852 1166 93968032 45.15 45.35 44.45 45.15 0.55 -1.2% 45.00 53 45.15 703 14.85
2021-06-07 5876 2609600 1201 116506333 44.95 45.00 44.20 45.00 0.15 -0.33% 44.70 12 45.00 85 14.80
2021-06-08 5876 1769008 863 79594320 45.30 45.30 44.70 45.05 0.05 0.11% 44.95 20 45.05 290 14.82
2021-06-09 5876 2483225 1238 111192867 44.70 45.00 44.50 45.00 0.05 -0.11% 44.80 20 45.00 78 14.80
2021-06-10 5876 2463690 965 110383096 44.80 45.00 44.40 45.00 0.00 0% 44.90 3 45.00 675 14.80
2021-06-11 5876 2043221 698 91937990 44.70 45.20 44.70 45.05 0.05 0.11% 45.05 57 45.10 107 14.82
2021-06-15 5876 1569470 949 70397141 45.15 45.15 44.70 45.00 0.05 -0.11% 44.90 13 45.00 58 14.80
2021-06-16 5876 4049484 2483 181928010 45.00 45.10 44.75 44.85 0.15 -0.33% 44.85 10 44.90 18 14.75
2021-06-17 5876 2448025 1387 109230034 44.00 44.95 44.00 44.80 0.05 -0.11% 44.80 2 44.85 13 14.74
2021-06-18 5876 6448882 1473 286023197 44.50 44.75 44.20 44.25 0.55 -1.23% 44.20 178 44.25 343 14.56
2021-06-21 5876 3200382 1508 139598698 44.20 44.55 43.20 43.50 0.75 -1.69% 43.40 24 43.50 10 14.31
2021-06-22 5876 3562546 1803 157922988 43.50 44.70 43.50 44.30 0.80 1.84% 44.30 34 44.45 2 14.57
2021-06-23 5876 4982777 2168 224130457 44.00 45.25 44.00 45.25 0.95 2.14% 45.25 1 45.30 436 14.88
2021-06-24 5876 1374517 676 61762152 45.05 45.20 44.70 45.00 0.25 -0.55% 44.95 13 45.00 37 14.80
2021-06-25 5876 3185412 1093 144106983 44.90 45.50 44.75 45.20 0.20 0.44% 45.15 31 45.20 23 14.87
2021-06-28 5876 1463473 728 66138393 45.20 45.50 45.05 45.20 0.00 0% 45.10 3 45.20 26 14.87
2021-06-29 5876 3159134 1387 142199727 44.95 45.20 44.80 45.20 0.00 0% 45.15 24 45.20 18 14.87
2021-06-30 5876 2215987 881 100054158 45.20 45.35 45.00 45.25 0.05 0.11% 45.20 2 45.25 96 14.88
2021-07-01 5876 2368257 975 106617147 44.80 45.20 44.65 45.05 0.20 -0.44% 45.00 501 45.10 29 14.82
2021-07-02 5876 2639555 969 118803222 44.80 45.30 44.65 44.90 0.15 -0.33% 44.90 14 44.95 3 14.77
2021-07-05 5876 2453944 1009 110932062 45.30 45.30 45.00 45.25 0.35 0.78% 45.20 7 45.25 34 14.88
2021-07-06 5876 1523720 736 68955338 45.20 45.30 45.00 45.25 0.00 0% 45.20 14 45.25 2 14.88
2021-07-07 5876 1546693 830 69600910 45.00 45.10 44.85 45.10 0.15 -0.33% 45.05 12 45.10 37 14.84
2021-07-08 5876 2037903 739 91882000 45.00 45.30 44.95 45.10 0.00 0% 45.05 16 45.10 34 14.84
2021-07-09 5876 4261372 1629 190980065 44.65 45.10 44.55 44.95 0.15 -0.33% 44.90 9 44.95 50 14.79
2021-07-12 5876 2924030 787 131795515 45.05 45.25 44.90 44.90 0.05 -0.11% 44.90 78 44.95 3 14.77
2021-07-13 5876 4467954 1293 202045063 44.90 45.40 44.90 45.40 0.50 1.11% 45.35 6 45.40 102 14.93
2021-07-14 5876 2289609 862 103782910 45.30 45.40 45.00 45.40 0.00 0% 45.30 24 45.40 109 14.93
2021-07-15 5876 1881493 719 85501640 45.40 45.50 45.30 45.45 0.05 0.11% 45.40 43 45.45 3 14.95
2021-07-16 5876 2692264 964 121999714 45.05 45.50 45.00 45.50 0.05 0.11% 45.45 20 45.50 317 14.97
2021-07-19 5876 4024753 1122 181940356 45.10 45.50 44.75 45.40 0.10 -0.22% 45.40 7 45.45 27 14.93
2021-07-20 5876 1875738 818 84170869 45.20 45.30 44.65 44.65 0.75 -1.65% 44.65 82 44.70 7 14.69
2021-07-21 5876 3406510 1774 152290946 44.85 45.00 44.50 44.75 0.10 0.22% 44.70 48 44.75 308 14.72
2021-07-22 5876 3273000 1136 148224150 44.75 45.40 44.75 45.35 0.60 1.34% 45.30 65 45.35 198 14.92
2021-07-23 5876 2098539 690 94945845 45.25 45.45 45.00 45.10 0.25 -0.55% 45.05 25 45.10 4 14.84
2021-07-26 5876 3753967 1328 168561341 45.00 45.10 44.75 45.00 0.10 -0.22% 44.90 9 45.00 42 14.80
2021-07-27 5876 3810949 1103 170789728 45.00 45.00 44.70 44.80 0.20 -0.44% 44.75 411 44.80 150 14.74
2021-07-28 5876 9667835 4631 401681427 42.75 42.75 40.90 41.30 0.00 -7.81% 41.25 6 41.30 6 13.59
2021-07-29 5876 4090358 2050 170459130 41.60 42.00 41.30 41.85 0.55 1.33% 41.80 19 41.85 33 13.77
2021-07-30 5876 4317048 2479 179511634 41.60 42.00 41.30 41.75 0.10 -0.24% 41.75 1 41.80 22 13.73
2021-08-02 5876 3330850 1353 140817390 42.05 42.55 41.95 42.50 0.75 1.8% 42.45 7 42.50 10 13.98
2021-08-03 5876 2315008 936 96963674 42.05 42.30 41.70 42.00 0.50 -1.18% 41.90 17 42.00 196 13.82
2021-08-04 5876 2484757 972 104378953 42.00 42.20 41.70 42.05 0.05 0.12% 42.00 29 42.05 108 13.83
2021-08-05 5876 2302166 898 96722076 41.80 42.20 41.80 42.15 0.10 0.24% 42.05 15 42.15 7 13.87
2021-08-06 5876 4056682 1741 169690272 41.85 42.30 41.05 41.85 0.30 -0.71% 41.85 34 41.90 2 13.77
2021-08-09 5876 2752990 1208 114539883 41.60 42.05 41.10 42.05 0.20 0.48% 41.90 5 42.05 1 13.83
2021-08-10 5876 1294600 590 53797044 41.90 41.90 41.45 41.60 0.45 -1.07% 41.55 1 41.60 20 13.68
2021-08-11 5876 2843959 872 118288633 41.60 41.70 41.45 41.70 0.10 0.24% 41.55 5 41.70 48 13.72
2021-08-12 5876 2562026 978 106380157 41.40 41.95 41.30 41.60 0.10 -0.24% 41.35 14 41.60 57 13.68
2021-08-13 5876 2331454 1031 96124901 41.30 41.40 41.00 41.40 0.20 -0.48% 41.30 1 41.40 34 13.62
2021-08-16 5876 1887313 854 77823943 41.10 41.55 41.10 41.15 0.25 -0.6% 41.15 8 41.20 15 13.54
2021-08-17 5876 4584062 1693 190204035 41.35 41.85 41.15 41.55 0.40 0.97% 41.55 7 41.60 1 13.67
2021-08-18 5876 1922859 818 79496013 41.20 41.70 41.10 41.40 0.15 -0.36% 41.40 13 41.45 49 13.62
2021-08-19 5876 4697222 2387 191075810 41.35 41.45 40.30 40.55 0.85 -2.05% 40.55 42 40.65 17 13.34
2021-08-20 5876 2331685 1021 94284473 40.95 41.05 40.20 40.25 0.30 -0.74% 40.25 3 40.35 5 13.24
2021-08-23 5876 2934526 1078 119905603 40.50 41.10 40.50 40.95 0.70 1.74% 40.90 2 40.95 22 13.47
2021-08-24 5876 2082329 843 85449761 40.95 41.25 40.75 41.25 0.30 0.73% 41.20 11 41.25 17 13.57
2021-08-25 5876 2001785 863 82262137 41.75 41.75 40.70 41.25 0.00 0% 41.20 1 41.25 114 13.57
2021-08-26 5876 5565319 1246 229170062 40.95 41.60 40.70 41.60 0.35 0.85% 41.60 218 41.65 55 13.68
2021-08-27 5876 15371536 3489 663474154 41.50 44.00 41.30 43.90 2.30 5.53% 43.80 65 43.90 57 14.44
2021-08-30 5876 10483997 2782 457370750 44.00 44.30 42.95 44.30 0.40 0.91% 44.20 109 44.30 85 14.57
2021-08-31 5876 7970306 2042 355282306 44.05 45.00 43.70 45.00 0.70 1.58% 44.85 15 45.00 390 14.80
2021-09-01 5876 5062521 1683 226079797 43.85 45.10 43.85 44.65 0.35 -0.78% 44.60 13 44.65 2 14.27
2021-09-02 5876 2621849 1492 115638897 44.20 44.80 43.70 43.75 0.90 -2.02% 43.70 52 43.75 25 13.98
2021-09-03 5876 3275785 1314 145846343 44.00 44.80 44.00 44.70 0.95 2.17% 44.70 2 44.75 111 14.28
2021-09-06 5876 4577416 1724 205781027 44.70 45.25 44.35 45.05 0.35 0.78% 45.05 50 45.10 40 14.39
2021-09-07 5876 3481095 1331 157770086 44.75 45.85 44.75 45.20 0.15 0.33% 45.10 33 45.20 25 14.44
2021-09-08 5876 3502660 1605 158666667 45.30 45.60 44.95 45.60 0.40 0.88% 45.50 2 45.60 17 14.57
2021-09-09 5876 3952610 1186 179208271 45.40 45.75 44.75 45.75 0.15 0.33% 45.70 5 45.75 59 14.62
2021-09-10 5876 3086286 1247 141158819 45.65 45.95 45.40 45.75 0.00 0% 45.70 28 45.75 25 14.62
2021-09-13 5876 1145071 597 52095747 45.75 45.75 45.10 45.55 0.20 -0.44% 45.50 10 45.55 10 14.55
2021-09-14 5876 2645339 1145 120559832 45.40 45.70 45.15 45.65 0.10 0.22% 45.60 9 45.65 28 14.58
2021-09-15 5876 5040143 2118 229222590 45.60 45.75 45.15 45.75 0.10 0.22% 45.70 21 45.75 168 14.62
2021-09-16 5876 5430945 1866 249450579 45.60 46.45 45.45 46.00 0.25 0.55% 45.95 47 46.00 110 14.70
2021-09-17 5876 6076000 1160 277244100 45.90 46.15 45.35 45.35 0.65 -1.41% 45.30 172 45.35 85 14.49
2021-09-22 5876 6059649 2974 266569990 44.20 44.50 43.60 43.60 1.75 -3.86% 43.60 23 43.65 64 13.93
2021-09-23 5876 2568581 919 114061039 43.75 44.70 43.70 44.55 0.95 2.18% 44.50 41 44.55 2 14.23
2021-09-24 5876 1865857 714 83642687 45.00 45.30 44.30 44.60 0.05 0.11% 44.45 77 44.60 315 14.25
2021-09-27 5876 3427499 931 153683737 44.50 45.20 44.30 44.80 0.20 0.45% 44.80 224 44.85 168 14.31
2021-09-28 5876 3507520 1492 154711116 44.20 44.50 43.75 44.45 0.35 -0.78% 44.40 2 44.45 52 14.20
2021-09-29 5876 4168965 2357 182959051 44.30 44.30 43.50 44.05 0.40 -0.9% 44.05 36 44.20 46 14.07
2021-09-30 5876 3479451 1204 153339439 43.70 44.50 43.50 44.40 0.35 0.79% 44.35 5 44.40 24 14.19
2021-10-01 5876 4352730 1880 188963171 43.70 44.15 43.10 43.30 1.10 -2.48% 43.25 73 43.30 26 13.83
2021-10-04 5876 2058662 889 89310803 43.35 43.70 43.00 43.50 0.20 0.46% 43.45 3 43.50 59 13.90
2021-10-05 5876 1414400 769 60993118 43.50 43.50 42.85 43.10 0.40 -0.92% 43.10 2 43.20 24 13.77
2021-10-06 5876 3497081 1854 151122797 43.25 43.80 42.75 43.30 0.20 0.46% 43.30 46 43.40 52 13.83
2021-10-07 5876 3450828 1389 152487135 44.00 44.50 43.55 44.20 0.90 2.08% 44.05 10 44.20 19 14.12
2021-10-08 5876 1590792 1333 69474638 44.15 44.15 43.50 43.50 0.70 -1.58% 43.50 150 43.55 10 13.90
2021-10-12 5876 4951012 2080 214476677 42.80 44.00 42.60 43.80 0.30 0.69% 43.65 6 43.80 98 13.99
2021-10-13 5876 1288621 735 56395839 44.00 44.00 43.50 43.90 0.10 0.23% 43.85 2 43.90 40 14.03
2021-10-14 5876 1258645 696 55254153 44.00 44.15 43.65 43.70 0.20 -0.46% 43.70 26 43.75 10 13.96
2021-10-15 5876 2391245 1372 105886039 43.60 44.50 43.60 44.45 0.75 1.72% 44.30 2 44.45 104 14.20
2021-10-18 5876 1716966 995 76338112 43.95 44.90 43.95 44.45 0.00 0% 44.40 19 44.45 21 14.20
2021-10-19 5876 2181953 1091 97401297 44.60 44.85 44.20 44.55 0.10 0.22% 44.55 29 44.60 8 14.23
2021-10-20 5876 2198216 1446 98441765 44.55 44.95 44.35 44.95 0.40 0.9% 44.80 36 44.95 99 14.36
2021-10-21 5876 4333798 1261 194609470 44.90 45.25 44.70 44.80 0.15 -0.33% 44.80 44 44.85 100 14.31
2021-10-22 5876 750050 523 33465187 44.80 44.90 44.40 44.40 0.40 -0.89% 44.40 33 44.65 3 14.19
2021-10-25 5876 1618781 851 72170934 44.10 44.90 44.10 44.60 0.20 0.45% 44.55 30 44.60 103 14.25
2021-10-26 5876 4235195 1433 189958030 44.55 45.00 44.50 44.90 0.30 0.67% 44.85 41 44.90 57 14.34
2021-10-27 5876 2506670 1284 112560504 44.45 45.05 44.45 44.90 0.00 0% 44.85 46 44.90 43 14.34
2021-10-28 5876 1194025 845 53118571 45.00 45.05 44.30 44.40 0.50 -1.11% 44.40 32 44.45 5 14.19
2021-10-29 5876 3733417 1498 164413400 44.20 44.40 43.85 44.00 0.40 -0.9% 44.00 112 44.10 1 14.06
2021-11-01 5876 1497987 662 66312052 44.00 44.35 44.00 44.30 0.30 0.68% 44.25 7 44.30 22 14.15
2021-11-02 5876 2235593 1043 99134996 44.50 44.90 44.00 44.40 0.10 0.23% 44.30 1 44.40 44 14.19
2021-11-03 5876 1887100 1723 82921278 44.00 44.35 43.80 44.00 0.40 -0.9% 43.95 28 44.00 43 14.06
2021-11-04 5876 1224579 700 54128039 44.25 44.40 44.10 44.15 0.15 0.34% 44.15 41 44.20 18 14.11
2021-11-05 5876 1584778 858 70386033 43.80 44.60 43.80 44.60 0.45 1.02% 44.45 62 44.60 58 14.25
2021-11-08 5876 1481658 539 66024967 44.60 44.90 44.30 44.55 0.05 -0.11% 44.55 18 44.60 36 14.23
2021-11-09 5876 1812255 830 81126430 44.70 45.00 44.25 44.95 0.40 0.9% 44.85 27 44.95 52 14.36
2021-11-10 5876 1486229 658 66438917 44.95 44.95 44.55 44.70 0.25 -0.56% 44.70 4 44.75 11 14.28
2021-11-11 5876 1267271 605 56847704 44.85 44.95 44.65 44.90 0.20 0.45% 44.90 37 44.95 297 14.30
2021-11-12 5876 2629633 944 118539027 45.00 45.20 44.85 45.20 0.30 0.67% 45.15 81 45.20 478 14.39
2021-11-15 5876 2745604 1173 124941000 45.20 45.70 45.10 45.60 0.40 0.88% 45.55 33 45.60 198 14.52
2021-11-16 5876 2855215 1400 130599199 45.65 45.90 45.35 45.90 0.30 0.66% 45.85 40 45.90 50 14.62
2021-11-17 5876 2201007 1585 100451977 45.55 45.90 45.25 45.60 0.30 -0.65% 45.55 20 45.60 26 14.52
2021-11-18 5876 8044038 3278 373493574 45.80 46.70 45.80 46.70 1.10 2.41% 46.65 26 46.70 66 14.87
2021-11-19 5876 2562432 1432 119495255 46.75 46.75 46.35 46.75 0.05 0.11% 46.65 1 46.75 287 14.89
2021-11-22 5876 3178443 1469 148850422 46.65 47.00 46.25 47.00 0.25 0.53% 46.95 13 47.00 201 14.97
2021-11-23 5876 2981940 1524 139656704 46.90 47.00 46.45 46.95 0.05 -0.11% 46.95 22 47.00 403 14.95
2021-11-24 5876 3532779 2061 168027701 47.30 48.15 47.10 47.55 0.60 1.28% 47.50 73 47.55 12 15.14
2021-11-25 5876 2395631 1950 112590588 47.50 47.50 46.75 47.20 0.35 -0.74% 47.15 51 47.20 7 15.03
2021-11-26 5876 4938862 3143 227399127 46.70 46.70 45.60 45.75 1.45 -3.07% 45.75 33 45.80 10 14.57
2021-11-29 5876 3786812 1566 173153106 45.20 46.10 45.20 45.75 0.00 0% 45.70 12 45.75 30 14.57
2021-11-30 5876 9907417 2280 458317048 45.55 46.65 45.30 46.35 0.60 1.31% 46.35 40 46.40 16 14.76
2021-12-01 5876 2639447 1573 122476483 45.50 46.80 45.50 46.55 0.20 0.43% 46.45 24 46.55 11 14.82
2021-12-02 5876 3047946 1710 142501226 46.05 47.00 46.00 47.00 0.45 0.97% 46.85 7 47.00 64 14.97
2021-12-03 5876 2196891 1397 102792153 46.60 47.00 46.40 46.95 0.05 -0.11% 46.90 32 46.95 87 14.95
2021-12-06 5876 2322240 1019 108664215 46.45 47.00 46.45 46.80 0.15 -0.32% 46.80 1 46.90 36 14.90
2021-12-07 5876 4174362 1648 196173694 46.50 47.50 46.35 47.50 0.70 1.5% 47.45 6 47.50 30 15.13
2021-12-08 5876 3575101 1485 169962590 47.50 47.90 47.20 47.80 0.30 0.63% 47.75 1 47.80 64 15.22
2021-12-09 5876 2063421 1236 98228031 47.80 47.80 47.45 47.70 0.10 -0.21% 47.60 100 47.70 108 15.19
2021-12-10 5876 1740852 951 82273970 47.15 47.50 47.05 47.05 0.65 -1.36% 47.05 8 47.10 15 14.98
2021-12-13 5876 2330683 1426 109731615 47.05 47.40 46.60 47.10 0.05 0.11% 46.90 19 47.10 64 15.00
2021-12-14 5876 3055931 1494 143233768 46.65 47.00 46.45 47.00 0.10 -0.21% 46.70 17 47.00 532 14.97
2021-12-15 5876 2901967 1470 135704147 46.65 47.00 46.50 46.85 0.15 -0.32% 46.65 6 46.85 89 14.92
2021-12-16 5876 2384509 993 111705221 46.85 47.00 46.65 47.00 0.15 0.32% 46.90 42 47.00 83 14.97
2021-12-17 5876 3217563 962 152009119 47.00 47.35 46.80 47.35 0.35 0.74% 47.30 29 47.35 439 15.08
2021-12-20 5876 2724520 1663 127048606 46.65 46.90 46.40 46.80 0.55 -1.16% 46.75 3 46.80 78 14.90
2021-12-21 5876 2415809 948 113422577 46.65 47.60 46.65 46.85 0.05 0.11% 46.85 51 46.90 5 14.92
2021-12-22 5876 1908376 794 89593213 47.30 47.30 46.70 47.00 0.15 0.32% 46.90 8 47.00 186 14.97
2021-12-23 5876 2554726 1163 120911502 47.30 47.60 47.00 47.40 0.40 0.85% 47.20 26 47.40 96 15.10
2021-12-24 5876 1147262 770 54384822 47.20 47.55 47.20 47.40 0.00 0% 47.35 20 47.40 126 15.10
2021-12-27 5876 1036986 1036 49083401 47.40 47.40 47.00 47.40 0.00 0% 47.30 23 47.40 506 15.10
2021-12-28 5876 2638642 1417 124975689 47.40 47.50 47.15 47.30 0.10 -0.21% 47.30 21 47.35 67 15.06
2021-12-29 5876 3061597 1057 145366795 47.40 47.80 47.25 47.55 0.25 0.53% 47.50 110 47.55 189 15.14
2021-12-30 5876 2356408 1879 111412115 47.50 47.50 47.15 47.25 0.30 -0.63% 47.25 5 47.30 127 15.05