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　　　20.15
0
0%		20.30
0.15
0.74%		 20.15
-0.15
-0.74%		20.35
0.2
0.99%		 　20.40
0.05
0.25%		20.10
-0.3
-1.47%		20.15
0.05
0.25%		20.20
0.05
0.25%		20.10
-0.1
-0.5%		 　19.90
-0.2
-1%		19.90
0
0%		19.55
-0.35
-1.76%		19.60
0.05
0.26%		19.50
-0.1
-0.51%		 　19.65
0.15
0.77%		19.55
-0.1
-0.51%		19.55
0
0%		19.50
-0.05
-0.26%		19.15
-0.35
-1.79%		 19.87
2 月　19.40
0.25
1.31%		19.60
0.2
1.03%		19.50
-0.1
-0.51%		 　　　　　　　　　　　19.80
0.3
1.54%		19.85
0.05
0.25%		19.95
0.1
0.5%		 　　20.20
0.25
1.25%		 20.45
0.25
1.24%		 19.95
3 月　20.00
-0.45
-2.2%		20.20
0.2
1%		20.10
-0.1
-0.5%		20.15
0.05
0.25%		 　20.10
-0.05
-0.25%		20.30
0.2
1%		20.40
0.1
0.49%		20.40
0
0%		20.50
0.1
0.49%		 　20.55
0.05
0.24%		20.70
0.15
0.73%		20.60
-0.1
-0.48%		20.65
0.05
0.24%		20.40
-0.25
-1.21%		 　20.50
0.1
0.49%		20.65
0.15
0.73%		20.65
0
0%		20.80
0.15
0.73%		20.90
0.1
0.48%		 　21.10
0.2
0.96%		21.10
0
0%		 20.54
4 月21.05
-0.05
-0.24%		 　　　21.00
-0.05
-0.24%		21.00
0
0%		20.90
-0.1
-0.48%		20.85
-0.05
-0.24%		 　20.95
0.1
0.48%		21.00
0.05
0.24%		21.00
0
0%		21.10
0.1
0.48%		21.20
0.1
0.47%		 　21.45
0.25
1.18%		21.45
0
0%		21.25
-0.2
-0.93%		21.35
0.1
0.47%		21.40
0.05
0.23%		 　21.55
0.15
0.7%		21.55
0
0%		21.50
-0.05
-0.23%		21.40
-0.1
-0.47%		 21.22
5 月　　21.25
-0.15
-0.7%		21.15
-0.1
-0.47%		21.05
-0.1
-0.47%		21.20
0.15
0.71%		21.50
0.3
1.42%		 　21.75
0.25
1.16%		21.35
-0.4
-1.84%		20.55
-0.8
-3.75%		20.40
-0.15
-0.73%		20.75
0.35
1.72%		 　20.10
-0.65
-3.13%		20.85
0.75
3.73%		20.55
-0.3
-1.44%		20.45
-0.1
-0.49%		20.75
0.3
1.47%		 　20.65
-0.1
-0.48%		20.70
0.05
0.24%		20.70
0
0%		20.60
-0.1
-0.48%		20.85
0.25
1.21%		 20.95
0.1
0.48%		20.87
6 月21.00
0.05
0.24%		21.10
0.1
0.48%		21.15
0.05
0.24%		21.05
-0.1
-0.47%		 　21.00
-0.05
-0.24%		21.15
0.15
0.71%		20.95
-0.2
-0.95%		21.00
0.05
0.24%		21.10
0.1
0.48%		 　　21.10
0
0%		21.15
0.05
0.24%		21.10
-0.05
-0.24%		20.80
-0.3
-1.42%		 　20.90
0.1
0.48%		21.00
0.1
0.48%		21.05
0.05
0.24%		21.10
0.05
0.24%		21.25
0.15
0.71%		 22.75
1.5
7.06%		21.35
-1.4
-6.15%		21.25
-0.1
-0.47%		21.25
0
0%		 21.2
7 月21.20
-0.05
-0.24%		21.15
-0.05
-0.24%		 　21.35
0.2
0.95%		21.45
0.1
0.47%		21.45
0
0%		21.40
-0.05
-0.23%		21.50
0.1
0.47%		 　21.45
-0.05
-0.23%		21.60
0.15
0.7%		21.65
0.05
0.23%		21.65
0
0%		21.70
0.05
0.23%		 　21.70
0
0%		21.55
-0.15
-0.69%		21.70
0.15
0.7%		21.90
0.2
0.92%		21.95
0.05
0.23%		 　21.90
-0.05
-0.23%		21.95
0.05
0.23%		21.95
0
0%		21.95
0
0%		21.85
-0.1
-0.46%		 21.65
8 月　22.10
0.25
1.14%		22.15
0.05
0.23%		22.20
0.05
0.23%		22.35
0.15
0.68%		22.30
-0.05
-0.22%		 　22.20
-0.1
-0.45%		22.15
-0.05
-0.23%		21.45
-0.7
-3.16%		21.35
-0.1
-0.47%		21.15
-0.2
-0.94%		 　21.00
-0.15
-0.71%		21.10
0.1
0.48%		21.05
-0.05
-0.24%		20.95
-0.1
-0.48%		21.05
0.1
0.48%		 　21.10
0.05
0.24%		21.45
0.35
1.66%		21.40
-0.05
-0.23%		21.40
0
0%		21.85
0.45
2.1%		 　22.15
0.3
1.37%		22.35
0.2
0.9%		21.64
9 月22.20
-0.15
-0.67%		22.05
-0.15
-0.68%		22.30
0.25
1.13%		 　22.35
0.05
0.22%		22.40
0.05
0.22%		22.05
-0.35
-1.56%		21.90
-0.15
-0.68%		22.05
0.15
0.68%		 　22.05
0
0%		22.20
0.15
0.68%		22.15
-0.05
-0.23%		22.20
0.05
0.23%		22.00
-0.2
-0.9%		 　　　21.75
-0.25
-1.14%		22.10
0.35
1.61%		22.15
0.05
0.23%		 　22.05
-0.1
-0.45%		22.15
0.1
0.45%		22.05
-0.1
-0.45%		22.10
0.05
0.23%		 22.1
10 月22.00
-0.1
-0.45%		 　22.00
0
0%		21.95
-0.05
-0.23%		21.95
0
0%		22.15
0.2
0.91%		22.00
-0.15
-0.68%		 　　22.05
0.05
0.23%		22.15
0.1
0.45%		22.10
-0.05
-0.23%		22.25
0.15
0.68%		 　22.40
0.15
0.67%		22.40
0
0%		22.50
0.1
0.45%		22.45
-0.05
-0.22%		22.40
-0.05
-0.22%		 　22.50
0.1
0.45%		22.75
0.25
1.11%		22.85
0.1
0.44%		22.75
-0.1
-0.44%		22.60
-0.15
-0.66%		 22.33
11 月22.65
0.05
0.22%		22.80
0.15
0.66%		22.75
-0.05
-0.22%		22.75
0
0%		22.80
0.05
0.22%		 　22.80
0
0%		23.00
0.2
0.88%		23.10
0.1
0.43%		23.20
0.1
0.43%		23.45
0.25
1.08%		 　23.55
0.1
0.43%		23.45
-0.1
-0.42%		23.65
0.2
0.85%		23.90
0.25
1.06%		23.65
-0.25
-1.05%		 　23.70
0.05
0.21%		23.50
-0.2
-0.84%		23.70
0.2
0.85%		23.90
0.2
0.84%		23.55
-0.35
-1.46%		 　23.55
0
0%		23.75
0.2
0.85%		 23.36
12 月23.85
0.1
0.42%		23.90
0.05
0.21%		24.05
0.15
0.63%		 　24.20
0.15
0.62%		24.30
0.1
0.41%		24.70
0.4
1.65%		25.20
0.5
2.02%		25.10
-0.1
-0.4%		 　25.00
-0.1
-0.4%		24.70
-0.3
-1.2%		24.65
-0.05
-0.2%		24.90
0.25
1.01%		25.10
0.2
0.8%		 　24.80
-0.3
-1.2%		25.00
0.2
0.81%		24.95
-0.05
-0.2%		25.00
0.05
0.2%		25.05
0.05
0.2%		 　25.00
-0.05
-0.2%		25.35
0.35
1.4%		25.50
0.15
0.59%		25.45
-0.05
-0.2%		　24.8

說明:最高漲幅:7.06%最低跌幅:-6.15% 最高價:25.50最低價:19.15平均價:21.69,灰色底表示週末,漲157天(26.05)元,跌114天(-20.3)元,平盤32天
7%=2,4%=1,2%=8,1%=67,0%=111,-0%=1,-1%=1,-2%=3,-3%=11,-4%=37,-5%=61,

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 5880 9157035 3022 185047038 20.10 20.35 20.05 20.15 0.20 0% 20.10 995 20.15 36 16.52
2021-01-05 5880 9633722 3323 194425526 20.15 20.30 20.05 20.30 0.15 0.74% 20.25 7 20.30 498 16.64
2021-01-07 5880 9063331 3476 182864638 20.10 20.30 20.10 20.15 0.00 -0.74% 20.15 134 20.20 334 16.52
2021-01-08 5880 16726310 5350 338698676 20.10 20.35 20.10 20.35 0.20 0.99% 20.30 149 20.35 1626 16.68
2021-01-11 5880 10717972 3824 217883924 20.35 20.45 20.20 20.40 0.05 0.25% 20.35 327 20.40 525 16.72
2021-01-12 5880 7409643 2894 149635980 20.30 20.35 20.10 20.10 0.30 -1.47% 20.10 858 20.15 18 16.48
2021-01-13 5880 14479142 3668 292241526 20.15 20.30 20.15 20.15 0.05 0.25% 20.15 126 20.20 1112 16.52
2021-01-14 5880 10713916 3506 215987459 20.20 20.20 20.10 20.20 0.05 0.25% 20.15 299 20.20 982 16.56
2021-01-15 5880 11001040 3423 221544775 20.20 20.25 20.10 20.10 0.10 -0.5% 20.10 2379 20.15 282 16.48
2021-01-18 5880 14181824 5121 282854707 20.05 20.05 19.90 19.90 0.20 -1% 19.90 4381 19.95 29 16.31
2021-01-19 5880 11699000 4692 233274674 19.90 20.00 19.90 19.90 0.00 0% 19.90 1719 19.95 80 16.31
2021-01-20 5880 28217960 13496 555765525 19.90 19.90 19.55 19.55 0.35 -1.76% 19.55 582 19.60 314 16.02
2021-01-21 5880 13456546 4948 265052557 19.60 19.90 19.55 19.60 0.05 0.26% 19.60 147 19.65 107 16.07
2021-01-22 5880 18922672 6213 369688491 19.60 19.65 19.50 19.50 0.10 -0.51% 19.50 3802 19.55 1 15.98
2021-01-25 5880 10681126 3589 209303697 19.50 19.75 19.45 19.65 0.15 0.77% 19.65 627 19.70 109 16.11
2021-01-26 5880 10216497 3996 200005205 19.55 19.70 19.50 19.55 0.10 -0.51% 19.55 786 19.60 85 16.02
2021-01-27 5880 8302855 2938 162808211 19.60 19.85 19.55 19.55 0.00 0% 19.55 139 19.60 612 16.02
2021-01-28 5880 16787575 6572 326803437 19.50 19.60 19.40 19.50 0.05 -0.26% 19.45 154 19.50 332 15.98
2021-01-29 5880 24569586 9699 474391289 19.40 19.50 19.15 19.15 0.35 -1.79% 19.15 113 19.20 154 15.70
2021-02-02 5880 13241317 5662 257680103 19.35 19.65 19.20 19.40 0.05 1.31% 19.40 1379 19.45 93 15.90
2021-02-03 5880 7127237 3126 138987932 19.45 19.60 19.40 19.60 0.20 1.03% 19.55 40 19.60 178 16.07
2021-02-04 5880 6923295 2510 135189136 19.45 19.65 19.45 19.50 0.10 -0.51% 19.50 381 19.55 52 15.98
2021-02-17 5880 19509755 6868 386122627 19.65 19.95 19.65 19.80 0.20 1.54% 19.75 218 19.80 83 16.23
2021-02-18 5880 9674545 3501 192414907 19.90 19.95 19.85 19.85 0.05 0.25% 19.85 763 19.90 14 16.27
2021-02-19 5880 9058634 3052 180048148 19.85 19.95 19.80 19.95 0.10 0.5% 19.90 433 19.95 630 16.35
2021-02-23 5880 14361485 4344 288878694 19.95 20.20 19.95 20.20 0.25 1.25% 20.15 351 20.20 1080 16.56
2021-02-25 5880 18739813 5629 381416748 20.25 20.45 20.25 20.45 0.30 1.24% 20.40 26 20.45 468 16.76
2021-03-02 5880 12080105 3619 242603395 20.10 20.20 20.00 20.00 0.05 -2.2% 20.00 2161 20.05 319 16.39
2021-03-03 5880 17800520 4636 359884727 20.10 20.30 20.05 20.20 0.20 1% 20.20 529 20.25 544 16.56
2021-03-04 5880 16367642 4549 328802304 20.20 20.25 20.00 20.10 0.10 -0.5% 20.10 320 20.15 7 16.48
2021-03-05 5880 9780714 3034 196318986 19.95 20.20 19.95 20.15 0.05 0.25% 20.10 362 20.15 321 16.52
2021-03-08 5880 13454410 3725 271542858 20.20 20.30 20.05 20.10 0.05 -0.25% 20.10 1304 20.15 12 16.48
2021-03-09 5880 17625662 4319 358098343 20.25 20.40 20.20 20.30 0.20 1% 20.30 1518 20.35 511 16.64
2021-03-10 5880 12672117 3808 258173639 20.35 20.45 20.30 20.40 0.10 0.49% 20.35 140 20.40 171 16.72
2021-03-11 5880 17793701 4750 364538187 20.40 20.60 20.40 20.40 0.00 0% 20.40 1586 20.45 177 16.72
2021-03-12 5880 7895444 2797 161442384 20.40 20.50 20.35 20.50 0.10 0.49% 20.45 590 20.50 273 16.80
2021-03-15 5880 9962391 3334 204869115 20.55 20.60 20.50 20.55 0.05 0.24% 20.55 534 20.60 1033 16.84
2021-03-16 5880 17653744 4826 365325534 20.65 20.75 20.60 20.70 0.15 0.73% 20.70 1672 20.75 677 16.97
2021-03-17 5880 19926636 8630 411276092 20.75 20.75 20.50 20.60 0.10 -0.48% 20.55 633 20.60 91 16.89
2021-03-18 5880 11255686 3591 232491560 20.60 20.75 20.55 20.65 0.05 0.24% 20.65 700 20.70 1439 16.93
2021-03-19 5880 26247886 7081 535971610 20.55 20.60 20.30 20.40 0.25 -1.21% 20.40 1107 20.45 19 16.72
2021-03-22 5880 7786480 2678 159490504 20.40 20.60 20.30 20.50 0.10 0.49% 20.50 641 20.55 42 16.80
2021-03-23 5880 8871618 3219 183016894 20.60 20.70 20.55 20.65 0.15 0.73% 20.60 1399 20.65 256 16.93
2021-03-24 5880 11850942 3932 244968452 20.65 20.75 20.60 20.65 0.00 0% 20.65 882 20.70 592 16.65
2021-03-25 5880 10563835 3337 219201002 20.65 20.80 20.65 20.80 0.15 0.73% 20.75 205 20.80 1293 16.77
2021-03-26 5880 21240277 5461 444578799 20.85 21.05 20.80 20.90 0.10 0.48% 20.90 69 20.95 59 16.85
2021-03-29 5880 13293669 4349 279818084 21.00 21.10 20.95 21.10 0.20 0.96% 21.05 814 21.10 1102 17.02
2021-03-30 5880 13447276 4493 283522402 21.10 21.20 21.00 21.10 0.00 0% 21.10 291 21.15 64 17.02
2021-04-01 5880 9007091 3221 189936340 21.15 21.20 21.05 21.05 0.10 -0.24% 21.05 208 21.10 449 16.98
2021-04-06 5880 11859718 4146 249727853 21.10 21.15 21.00 21.00 0.05 -0.24% 21.00 1153 21.05 70 16.94
2021-04-07 5880 9908270 4182 207815839 20.95 21.05 20.90 21.00 0.00 0% 20.95 164 21.00 319 16.94
2021-04-08 5880 9528901 3582 199456954 20.95 20.95 20.90 20.90 0.10 -0.48% 20.90 3653 20.95 83 16.85
2021-04-09 5880 10497081 3664 219118239 20.90 20.95 20.85 20.85 0.05 -0.24% 20.85 3295 20.90 15 16.81
2021-04-12 5880 10126275 3500 211858555 20.85 21.00 20.85 20.95 0.10 0.48% 20.95 413 21.00 1083 16.90
2021-04-13 5880 10408559 3780 218555683 20.95 21.05 20.90 21.00 0.05 0.24% 21.00 9 21.05 822 16.94
2021-04-14 5880 10181667 3277 213864404 21.00 21.10 20.95 21.00 0.00 0% 21.00 383 21.05 684 16.94
2021-04-15 5880 11534260 3604 243331426 21.00 21.15 21.00 21.10 0.10 0.48% 21.10 475 21.15 1511 17.02
2021-04-16 5880 11836540 3826 250375935 21.10 21.20 21.05 21.20 0.10 0.47% 21.15 369 21.20 878 17.10
2021-04-19 5880 14411905 5001 308131506 21.20 21.45 21.15 21.45 0.25 1.18% 21.40 1026 21.45 721 17.30
2021-04-20 5880 13291574 4444 285157366 21.50 21.60 21.35 21.45 0.00 0% 21.40 232 21.45 167 17.30
2021-04-21 5880 11699980 4941 249376092 21.35 21.40 21.25 21.25 0.20 -0.93% 21.25 780 21.30 119 17.14
2021-04-22 5880 14145922 3955 301890943 21.40 21.45 21.25 21.35 0.10 0.47% 21.30 436 21.35 307 17.22
2021-04-23 5880 8774358 3243 187070226 21.35 21.40 21.25 21.40 0.05 0.23% 21.40 282 21.45 558 17.26
2021-04-26 5880 16851567 4791 361772415 21.40 21.55 21.30 21.55 0.15 0.7% 21.50 789 21.55 173 17.38
2021-04-27 5880 11712919 4865 251689778 21.50 21.55 21.40 21.55 0.00 0% 21.50 365 21.55 86 17.38
2021-04-28 5880 8860840 2901 190001777 21.50 21.50 21.40 21.50 0.05 -0.23% 21.45 156 21.50 1109 17.34
2021-04-29 5880 9777357 3023 209488893 21.40 21.50 21.40 21.40 0.10 -0.47% 21.40 1388 21.45 149 17.26
2021-05-03 5880 14810884 5250 315794010 21.35 21.40 21.25 21.25 0.15 -0.7% 21.25 1628 21.30 203 17.14
2021-05-04 5880 25595941 7556 542093349 21.30 21.50 21.00 21.15 0.10 -0.47% 21.10 419 21.15 297 17.06
2021-05-05 5880 11398977 4316 240573183 21.10 21.20 21.00 21.05 0.10 -0.47% 21.05 1768 21.10 72 16.98
2021-05-06 5880 12455012 5083 264073476 21.10 21.35 21.10 21.20 0.15 0.71% 21.20 376 21.25 151 17.10
2021-05-07 5880 13105258 3817 280114927 21.30 21.50 21.25 21.50 0.30 1.42% 21.45 209 21.50 1953 17.34
2021-05-10 5880 23550114 5910 510243603 21.50 21.75 21.50 21.75 0.25 1.16% 21.70 385 21.75 2010 17.54
2021-05-11 5880 20569576 6694 442188844 21.75 21.75 21.30 21.35 0.40 -1.84% 21.35 538 21.40 165 17.22
2021-05-12 5880 58264105 19449 1205770662 21.20 21.45 19.90 20.55 0.80 -3.75% 20.50 1089 20.55 277 16.57
2021-05-13 5880 30624309 9512 627642138 20.35 20.75 20.15 20.40 0.15 -0.73% 20.35 621 20.40 38 16.45
2021-05-14 5880 17052271 4735 351591102 20.50 20.80 20.50 20.75 0.35 1.72% 20.70 38 20.75 391 16.73
2021-05-17 5880 30709495 11012 622730758 20.25 20.50 20.10 20.10 0.65 -3.13% 20.10 2045 20.15 108 16.21
2021-05-18 5880 18724547 4987 387072218 20.15 20.90 20.15 20.85 0.75 3.73% 20.80 29 20.85 392 16.81
2021-05-19 5880 16876406 5660 347790814 20.60 20.80 20.50 20.55 0.30 -1.44% 20.55 163 20.60 391 16.57
2021-05-20 5880 11773162 3846 241070877 20.50 20.55 20.40 20.45 0.10 -0.49% 20.45 605 20.50 118 15.85
2021-05-21 5880 8947574 2816 185162108 20.65 20.80 20.60 20.75 0.30 1.47% 20.70 943 20.75 423 16.09
2021-05-24 5880 8035806 2662 165738114 20.70 20.70 20.50 20.65 0.10 -0.48% 20.65 190 20.70 328 16.01
2021-05-25 5880 10125035 3145 209360117 20.65 20.75 20.55 20.70 0.05 0.24% 20.70 132 20.75 704 16.05
2021-05-26 5880 9290819 3093 192183585 20.65 20.75 20.60 20.70 0.00 0% 20.70 98 20.75 344 16.05
2021-05-27 5880 29108445 3502 599561259 20.60 20.65 20.55 20.60 0.10 -0.48% 20.60 267 20.65 337 15.97
2021-05-28 5880 12123985 3391 251948712 20.65 20.85 20.60 20.85 0.25 1.21% 20.80 145 20.85 243 16.16
2021-05-31 5880 10188851 3260 213144322 20.85 21.00 20.80 20.95 0.10 0.48% 20.90 609 20.95 559 16.24
2021-06-01 5880 4771604 1915 100071495 20.95 21.05 20.90 21.00 0.05 0.24% 20.95 938 21.00 791 16.28
2021-06-02 5880 8583593 3854 180910761 21.00 21.15 21.00 21.10 0.10 0.48% 21.10 158 21.15 1122 16.36
2021-06-03 5880 4665375 1823 98629794 21.20 21.20 21.10 21.15 0.05 0.24% 21.10 2018 21.15 300 16.40
2021-06-04 5880 5536313 2175 116696827 21.15 21.15 21.00 21.05 0.10 -0.47% 21.05 292 21.10 434 16.32
2021-06-07 5880 6554054 2861 137385591 21.05 21.10 20.80 21.00 0.05 -0.24% 20.95 471 21.00 127 16.28
2021-06-08 5880 5670314 2396 119517904 21.10 21.15 21.00 21.15 0.15 0.71% 21.10 2 21.15 541 16.40
2021-06-09 5880 7341547 3539 154076318 21.05 21.10 20.90 20.95 0.20 -0.95% 20.95 123 21.00 333 16.24
2021-06-10 5880 8026033 2340 168255649 20.95 21.05 20.90 21.00 0.05 0.24% 20.95 212 21.00 1442 16.28
2021-06-11 5880 8015804 2568 168586326 21.00 21.10 20.90 21.10 0.10 0.48% 21.05 154 21.10 610 16.36
2021-06-15 5880 6683654 2888 140945213 21.10 21.15 21.00 21.10 0.00 0% 21.05 778 21.10 142 16.36
2021-06-16 5880 12580335 6101 265126316 21.00 21.15 21.00 21.15 0.05 0.24% 21.10 23 21.15 616 16.40
2021-06-17 5880 7266968 2864 152882314 21.00 21.10 20.95 21.10 0.05 -0.24% 21.05 149 21.10 142 16.36
2021-06-18 5880 25300785 5942 528029007 21.00 21.10 20.80 20.80 0.30 -1.42% 20.80 1255 21.00 7 16.12
2021-06-21 5880 10176404 4416 212192769 20.80 20.95 20.80 20.90 0.10 0.48% 20.85 852 20.90 84 16.20
2021-06-22 5880 6992844 3147 146769293 20.95 21.05 20.90 21.00 0.10 0.48% 20.95 633 21.00 137 16.28
2021-06-23 5880 10703312 4245 225845880 20.95 21.20 20.95 21.05 0.05 0.24% 21.05 283 21.10 29 16.32
2021-06-24 5880 8452476 2792 178625897 21.05 21.20 21.05 21.10 0.05 0.24% 21.10 18 21.15 15 16.36
2021-06-25 5880 9277621 2897 196840757 21.10 21.30 21.05 21.25 0.15 0.71% 21.25 9 21.30 1389 16.47
2021-06-27 5880 39000 39 885550 22.70 22.75 22.65 22.75 1.50 7.06% 22.70 9 22.80 1389 17.64
2021-06-28 5880 7059716 2768 150489445 21.35 21.35 21.25 21.35 0.10 -6.15% 21.30 237 21.35 706 16.55
2021-06-29 5880 7789821 2799 165736800 21.25 21.35 21.20 21.25 0.10 -0.47% 21.25 32 21.30 431 16.47
2021-06-30 5880 10230481 3726 217567719 21.25 21.35 21.20 21.25 0.00 0% 21.20 1653 21.25 32 16.47
2021-07-01 5880 7149132 2740 151540158 21.20 21.30 21.10 21.20 0.05 -0.24% 21.20 126 21.25 207 16.43
2021-07-02 5880 8353816 2583 177140814 21.25 21.30 21.15 21.15 0.05 -0.24% 21.15 1137 21.20 63 16.40
2021-07-05 5880 7412828 2444 158113877 21.20 21.40 21.20 21.35 0.20 0.95% 21.30 662 21.35 65 16.55
2021-07-06 5880 8361192 3058 179183579 21.35 21.50 21.30 21.45 0.10 0.47% 21.40 1519 21.45 91 16.63
2021-07-07 5880 7891982 2480 168885607 21.40 21.45 21.35 21.45 0.00 0% 21.40 1311 21.45 389 16.63
2021-07-08 5880 6711672 2332 143877677 21.45 21.50 21.40 21.40 0.05 -0.23% 21.40 1582 21.45 288 16.59
2021-07-09 5880 10816827 3030 231389356 21.35 21.50 21.30 21.50 0.10 0.47% 21.45 19 21.50 1045 16.67
2021-07-12 5880 11426967 4017 246064797 21.55 21.60 21.45 21.45 0.05 -0.23% 21.45 583 21.50 206 16.63
2021-07-13 5880 9207460 3283 198355532 21.50 21.60 21.45 21.60 0.15 0.7% 21.55 103 21.60 2173 16.74
2021-07-14 5880 7223096 2259 156075952 21.55 21.65 21.55 21.65 0.05 0.23% 21.60 21 21.65 1991 16.78
2021-07-15 5880 6567104 2529 141937289 21.65 21.65 21.55 21.65 0.00 0% 21.60 235 21.65 1189 16.78
2021-07-16 5880 10073880 3385 218195225 21.60 21.70 21.55 21.70 0.05 0.23% 21.70 53 21.75 1777 16.82
2021-07-19 5880 12996116 3406 280790677 21.60 21.75 21.50 21.70 0.00 0% 21.70 235 21.75 1332 16.82
2021-07-20 5880 7297528 2815 157533235 21.60 21.65 21.55 21.55 0.15 -0.69% 21.55 1732 21.60 139 16.71
2021-07-21 5880 11045368 5234 238935509 21.60 21.70 21.55 21.70 0.15 0.7% 21.65 97 21.70 986 16.82
2021-07-22 5880 18104000 3471 395050650 21.70 21.90 21.70 21.90 0.20 0.92% 21.85 25 21.90 1159 16.98
2021-07-23 5880 7930430 2965 173857000 21.90 21.95 21.85 21.95 0.05 0.23% 21.90 829 21.95 805 17.02
2021-07-26 5880 8473723 3022 185641181 21.90 22.00 21.85 21.90 0.05 -0.23% 21.90 54 21.95 962 16.98
2021-07-27 5880 10735271 2964 234954984 21.90 21.95 21.80 21.95 0.05 0.23% 21.90 242 21.95 1056 17.02
2021-07-28 5880 12690457 4133 277606630 21.90 22.00 21.80 21.95 0.00 0% 21.90 130 21.95 647 17.02
2021-07-29 5880 9119272 3137 199995475 21.95 22.00 21.85 21.95 0.00 0% 21.95 310 22.00 3621 17.02
2021-07-30 5880 15008532 2850 328906433 21.95 22.00 21.85 21.85 0.10 -0.46% 21.85 1634 21.90 96 16.94
2021-08-02 5880 18626756 5120 409978121 21.95 22.10 21.90 22.10 0.25 1.14% 22.05 519 22.10 15 17.13
2021-08-03 5880 7189124 2852 159020516 22.00 22.15 22.00 22.15 0.05 0.23% 22.10 1247 22.15 900 17.17
2021-08-04 5880 11537559 3151 256053291 22.20 22.25 22.15 22.20 0.05 0.23% 22.20 217 22.25 2514 17.21
2021-08-05 5880 22760954 7929 507021021 22.20 22.35 22.15 22.35 0.15 0.68% 22.30 506 22.35 831 17.33
2021-08-06 5880 19636382 7525 437639044 22.30 22.40 22.15 22.30 0.05 -0.22% 22.30 468 22.35 263 17.29
2021-08-09 5880 21862644 7370 484010316 22.20 22.20 22.00 22.20 0.10 -0.45% 22.15 326 22.20 1055 17.21
2021-08-10 5880 27791796 8641 614272906 22.15 22.15 22.05 22.15 0.05 -0.23% 22.10 835 22.15 867 17.17
2021-08-11 5880 27315314 9142 584288825 21.30 21.50 21.25 21.45 0.00 -3.16% 21.40 386 21.45 482 16.63
2021-08-12 5880 18311751 8686 389730024 21.50 21.50 21.15 21.35 0.10 -0.47% 21.30 71 21.35 308 16.55
2021-08-13 5880 9193738 4503 194388412 21.30 21.35 21.10 21.15 0.20 -0.94% 21.10 2706 21.15 128 16.40
2021-08-16 5880 17213982 7144 361564529 21.15 21.20 20.90 21.00 0.15 -0.71% 20.95 326 21.00 426 16.28
2021-08-17 5880 10583667 3332 222489270 21.00 21.15 20.95 21.10 0.10 0.48% 21.10 42 21.15 365 16.36
2021-08-18 5880 7601208 3381 159991919 21.10 21.10 21.00 21.05 0.05 -0.24% 21.05 101 21.10 530 16.32
2021-08-19 5880 15127951 5869 316814125 21.00 21.05 20.90 20.95 0.10 -0.48% 20.90 502 20.95 3 16.24
2021-08-20 5880 11163475 4257 234340819 21.05 21.10 20.90 21.05 0.10 0.48% 21.00 104 21.05 95 16.32
2021-08-23 5880 7932577 2901 167478222 21.10 21.20 21.00 21.10 0.05 0.24% 21.10 5 21.15 387 16.36
2021-08-24 5880 8869068 3000 188901996 21.20 21.45 21.10 21.45 0.35 1.66% 21.40 34 21.45 442 16.63
2021-08-25 5880 6461688 2614 138481620 21.50 21.50 21.40 21.40 0.05 -0.23% 21.40 1264 21.45 120 15.40
2021-08-26 5880 8261704 2642 176673040 21.40 21.45 21.30 21.40 0.00 0% 21.40 77 21.45 76 15.40
2021-08-27 5880 12833267 4085 278520715 21.45 21.85 21.45 21.85 0.45 2.1% 21.80 81 21.85 441 15.72
2021-08-30 5880 14691229 4279 322979581 21.95 22.15 21.85 22.15 0.30 1.37% 22.10 1 22.15 172 15.94
2021-08-31 5880 21642194 4688 480699896 22.05 22.35 22.00 22.35 0.20 0.9% 22.30 4 22.35 866 16.08
2021-09-01 5880 10604257 4090 235592828 22.25 22.30 22.15 22.20 0.15 -0.67% 22.15 1187 22.20 62 15.97
2021-09-02 5880 9779824 4356 215743293 22.15 22.20 22.00 22.05 0.15 -0.68% 22.05 55 22.10 876 15.86
2021-09-03 5880 12076002 4142 268306152 22.15 22.30 22.05 22.30 0.25 1.13% 22.30 396 22.35 991 16.04
2021-09-06 5880 9522947 3846 212550097 22.30 22.35 22.25 22.35 0.05 0.22% 22.30 1174 22.35 902 16.08
2021-09-07 5880 11305390 4038 252739258 22.35 22.40 22.25 22.40 0.05 0.22% 22.35 583 22.40 359 16.12
2021-09-08 5880 18993464 6124 418914598 22.05 22.20 21.95 22.05 0.00 -1.56% 22.00 48 22.05 124 15.86
2021-09-09 5880 12797845 3949 280733786 22.00 22.00 21.85 21.90 0.15 -0.68% 21.90 550 21.95 76 15.76
2021-09-10 5880 9326916 2800 204982742 21.85 22.05 21.85 22.05 0.15 0.68% 22.00 1088 22.05 320 15.86
2021-09-13 5880 9269787 3331 203644928 22.00 22.05 21.80 22.05 0.00 0% 22.00 68 22.05 662 15.86
2021-09-14 5880 12093656 3342 267474719 22.10 22.20 22.00 22.20 0.15 0.68% 22.15 339 22.20 246 15.97
2021-09-15 5880 11108617 3820 245511429 22.20 22.20 22.00 22.15 0.05 -0.23% 22.10 192 22.15 337 15.94
2021-09-16 5880 7867306 3038 174373992 22.10 22.20 22.10 22.20 0.05 0.23% 22.15 366 22.20 525 15.97
2021-09-17 5880 18388000 3541 405434550 22.20 22.20 22.00 22.00 0.20 -0.9% 22.00 22 22.05 178 15.83
2021-09-22 5880 20561026 10838 446484234 21.75 21.85 21.60 21.75 0.25 -1.14% 21.70 561 21.75 53 15.65
2021-09-23 5880 9035479 2680 198743814 21.85 22.10 21.85 22.10 0.35 1.61% 22.05 106 22.10 556 15.90
2021-09-24 5880 5118848 2563 113360983 22.15 22.20 22.10 22.15 0.05 0.23% 22.10 388 22.15 1035 15.94
2021-09-27 5880 6081316 2537 134417587 22.10 22.20 22.05 22.05 0.10 -0.45% 22.05 40 22.10 96 15.86
2021-09-28 5880 6825419 2654 150650718 22.00 22.15 21.95 22.15 0.10 0.45% 22.10 10 22.15 350 15.94
2021-09-29 5880 13485132 6388 296372088 22.10 22.10 21.90 22.05 0.10 -0.45% 22.00 41 22.05 260 15.86
2021-09-30 5880 8318893 2388 183206052 22.00 22.10 21.90 22.10 0.05 0.23% 22.05 273 22.10 164 15.90
2021-10-01 5880 18577198 7995 406691651 22.00 22.00 21.80 22.00 0.10 -0.45% 21.95 8 22.00 1146 15.83
2021-10-04 5880 8725549 3413 191511865 22.00 22.05 21.85 22.00 0.00 0% 22.00 8 22.05 290 15.83
2021-10-05 5880 11128370 3463 244319481 22.00 22.05 21.85 21.95 0.05 -0.23% 21.90 716 21.95 28 15.79
2021-10-06 5880 11840981 4470 259872899 21.95 22.05 21.90 21.95 0.00 0% 21.95 352 22.00 225 15.79
2021-10-07 5880 9452929 2787 209020458 22.05 22.15 22.00 22.15 0.20 0.91% 22.10 123 22.15 1342 15.94
2021-10-08 5880 5429621 2300 119703326 22.15 22.20 22.00 22.00 0.15 -0.68% 22.00 1099 22.05 935 15.83
2021-10-12 5880 13758598 4776 301434415 21.85 22.05 21.75 22.05 0.05 0.23% 22.00 165 22.05 628 15.86
2021-10-13 5880 9573726 4308 211632174 22.10 22.15 22.00 22.15 0.10 0.45% 22.10 169 22.15 721 15.94
2021-10-14 5880 8652503 3998 192032932 22.20 22.35 22.10 22.10 0.05 -0.23% 22.10 501 22.15 95 15.90
2021-10-15 5880 8140631 3834 180716432 22.25 22.30 22.10 22.25 0.15 0.68% 22.20 139 22.25 1128 16.01
2021-10-18 5880 10395109 4105 232349770 22.30 22.40 22.25 22.40 0.15 0.67% 22.35 913 22.40 1911 16.12
2021-10-19 5880 8739956 3002 196189926 22.55 22.55 22.35 22.40 0.00 0% 22.35 1625 22.40 154 16.12
2021-10-20 5880 6326684 2777 142014385 22.50 22.50 22.35 22.50 0.10 0.45% 22.45 1 22.50 1778 16.19
2021-10-21 5880 9312464 2847 209610784 22.50 22.60 22.40 22.45 0.05 -0.22% 22.45 793 22.50 63 16.15
2021-10-22 5880 4857148 2123 109025330 22.45 22.55 22.40 22.40 0.05 -0.22% 22.40 1020 22.45 32 16.12
2021-10-25 5880 4722915 2376 106048852 22.40 22.50 22.40 22.50 0.10 0.45% 22.45 63 22.50 463 16.19
2021-10-26 5880 14980529 4870 339510556 22.55 22.75 22.50 22.75 0.25 1.11% 22.70 1487 22.75 246 16.37
2021-10-27 5880 8926812 3007 203667501 22.75 22.90 22.70 22.85 0.10 0.44% 22.80 452 22.85 1777 16.44
2021-10-28 5880 7737346 3543 176001897 22.80 22.80 22.70 22.75 0.10 -0.44% 22.70 384 22.75 286 16.37
2021-10-29 5880 9551114 4397 216099959 22.75 22.75 22.60 22.60 0.15 -0.66% 22.60 73 22.65 155 16.26
2021-11-01 5880 6593821 2715 149237469 22.65 22.80 22.55 22.65 0.05 0.22% 22.60 407 22.65 161 16.30
2021-11-02 5880 9194848 3003 209255398 22.75 22.80 22.65 22.80 0.15 0.66% 22.75 48 22.80 165 16.40
2021-11-03 5880 5187466 2383 117844392 22.75 22.80 22.65 22.75 0.05 -0.22% 22.70 158 22.75 374 16.37
2021-11-04 5880 5638977 1913 128262989 22.80 22.85 22.70 22.75 0.00 0% 22.70 558 22.75 190 16.37
2021-11-05 5880 4324436 2294 98251240 22.70 22.80 22.65 22.80 0.05 0.22% 22.75 144 22.80 458 16.40
2021-11-08 5880 11758325 2598 267993363 22.85 22.90 22.75 22.80 0.00 0% 22.80 762 22.85 882 16.40
2021-11-09 5880 10964219 3638 250959345 22.80 23.00 22.75 23.00 0.20 0.88% 22.95 99 23.00 1146 16.55
2021-11-10 5880 18061672 4465 414681003 23.00 23.10 22.95 23.10 0.10 0.43% 23.05 274 23.15 1002 16.62
2021-11-11 5880 6305749 2773 145882893 23.10 23.20 23.05 23.20 0.10 0.43% 23.15 67 23.20 1080 16.69
2021-11-12 5880 11322915 4257 264553152 23.20 23.45 23.20 23.45 0.25 1.08% 23.40 68 23.45 977 16.87
2021-11-15 5880 16038678 5536 379294075 23.45 23.85 23.45 23.55 0.10 0.43% 23.55 303 23.60 99 16.94
2021-11-16 5880 13864555 5903 325448420 23.55 23.55 23.35 23.45 0.10 -0.42% 23.45 542 23.50 33 16.87
2021-11-17 5880 8609730 3719 202963178 23.45 23.65 23.40 23.65 0.20 0.85% 23.65 200 23.70 645 15.66
2021-11-18 5880 13960576 4279 332768961 23.65 23.95 23.60 23.90 0.25 1.06% 23.85 211 23.90 593 15.83
2021-11-19 5880 11672376 5979 276933908 23.90 23.95 23.60 23.65 0.25 -1.05% 23.60 724 23.65 1 15.66
2021-11-22 5880 7274541 3238 171791550 23.60 23.75 23.55 23.70 0.05 0.21% 23.65 302 23.70 418 15.70
2021-11-23 5880 9563006 4340 225249770 23.70 23.75 23.45 23.50 0.20 -0.84% 23.50 992 23.55 158 15.56
2021-11-24 5880 10243301 3681 243152381 23.60 23.95 23.60 23.70 0.20 0.85% 23.70 299 23.75 27 15.70
2021-11-25 5880 8156305 3730 194221982 23.75 23.90 23.70 23.90 0.20 0.84% 23.85 463 23.90 45 15.83
2021-11-26 5880 16233694 8045 383848372 23.75 23.85 23.50 23.55 0.35 -1.46% 23.55 473 23.60 230 15.60
2021-11-29 5880 12585435 4681 296600580 23.40 23.75 23.40 23.55 0.00 0% 23.50 1070 23.55 49 15.60
2021-11-30 5880 38772619 5487 919063788 23.60 23.75 23.40 23.75 0.20 0.85% 23.70 242 23.75 375 15.73
2021-12-01 5880 9333106 4489 221902172 23.55 23.90 23.55 23.85 0.10 0.42% 23.85 46 23.90 1330 15.79
2021-12-02 5880 10018936 3376 238456503 23.85 23.90 23.70 23.90 0.05 0.21% 23.85 121 23.90 1233 15.83
2021-12-03 5880 16553054 4888 397640316 23.85 24.10 23.80 24.05 0.15 0.63% 24.00 942 24.05 305 15.93
2021-12-06 5880 11681551 4530 282105794 24.05 24.25 24.00 24.20 0.15 0.62% 24.15 187 24.20 526 16.03
2021-12-07 5880 13186502 4851 318973914 24.20 24.30 24.05 24.30 0.10 0.41% 24.25 436 24.30 437 16.09
2021-12-08 5880 16172014 6188 396493008 24.40 24.70 24.30 24.70 0.40 1.65% 24.70 86 24.75 521 16.36
2021-12-09 5880 26458778 10406 660399203 24.85 25.20 24.70 25.20 0.50 2.02% 25.15 31 25.20 848 16.69
2021-12-10 5880 16705362 9093 418172742 25.15 25.15 24.90 25.10 0.10 -0.4% 25.05 162 25.10 256 16.62
2021-12-13 5880 16843750 7127 424304288 25.20 25.45 25.00 25.00 0.10 -0.4% 25.00 1309 25.05 142 16.56
2021-12-14 5880 17568962 7909 434363571 24.85 24.85 24.65 24.70 0.30 -1.2% 24.70 60 24.75 281 16.36
2021-12-15 5880 9402845 5113 232030995 24.75 24.85 24.60 24.65 0.05 -0.2% 24.60 1863 24.65 6 16.32
2021-12-16 5880 10182113 4840 252592261 24.75 24.95 24.65 24.90 0.25 1.01% 24.85 51 24.90 265 16.49
2021-12-17 5880 12520519 4090 313241247 24.90 25.10 24.85 25.10 0.20 0.8% 25.00 426 25.10 901 16.62
2021-12-20 5880 10533498 5369 261702466 25.00 25.00 24.75 24.80 0.30 -1.2% 24.80 501 24.85 350 16.42
2021-12-21 5880 7527238 2506 187670721 24.80 25.00 24.80 25.00 0.20 0.81% 24.95 88 25.00 999 16.56
2021-12-22 5880 3818800 2384 95147322 25.00 25.00 24.85 24.95 0.05 -0.2% 24.90 161 24.95 100 16.52
2021-12-23 5880 6594318 2635 164863680 25.00 25.10 24.90 25.00 0.05 0.2% 24.95 133 25.00 37 16.56
2021-12-24 5880 4932918 2092 123431660 25.00 25.10 24.95 25.05 0.05 0.2% 25.00 102 25.05 907 16.59
2021-12-27 5880 5925219 2866 148245306 25.00 25.05 24.95 25.00 0.05 -0.2% 25.00 685 25.05 550 16.56
2021-12-28 5880 14900759 4635 375241545 25.00 25.45 25.00 25.35 0.35 1.4% 25.30 109 25.35 320 16.79
2021-12-29 5880 11237864 5205 285566220 25.35 25.50 25.30 25.50 0.15 0.59% 25.45 253 25.50 419 16.89
2021-12-30 5880 9100254 4296 231743833 25.45 25.55 25.40 25.45 0.05 -0.2% 25.40 529 25.45 163 16.85