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　　25.40
0
0%		25.40
0
0%		25.55
0.15
0.59%		25.75
0.2
0.78%		25.95
0.2
0.78%		 　26.30
0.35
1.35%		26.95
0.65
2.47%		27.15
0.2
0.74%		27.40
0.25
0.92%		27.20
-0.2
-0.73%		 　27.00
-0.2
-0.74%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		26.80
-0.2
-0.74%		26.45
-0.35
-1.31%		 　26.35
-0.1
-0.38%		26.20
-0.15
-0.57%		26.45
0.25
0.95%		 26.59
2 月　　　　　　27.05
0.6
2.27%		27.70
0.65
2.4%		27.75
0.05
0.18%		27.70
-0.05
-0.18%		27.75
0.05
0.18%		 　27.45
-0.3
-1.08%		27.35
-0.1
-0.36%		27.40
0.05
0.18%		27.45
0.05
0.18%		27.35
-0.1
-0.36%		 　27.25
-0.1
-0.37%		26.95
-0.3
-1.1%		27.05
0.1
0.37%		26.60
-0.45
-1.66%		26.45
-0.15
-0.56%		 27.12
3 月26.65
0.2
0.76%		26.90
0.25
0.94%		26.85
-0.05
-0.19%		 　　26.30
-0.55
-2.05%		25.90
-0.4
-1.52%		25.95
0.05
0.19%		26.75
0.8
3.08%		26.65
-0.1
-0.37%		 　26.75
0.1
0.38%		26.95
0.2
0.75%		27.30
0.35
1.3%		27.55
0.25
0.92%		28.15
0.6
2.18%		 　27.85
-0.3
-1.07%		28.00
0.15
0.54%		28.60
0.6
2.14%		28.65
0.05
0.17%		28.65
0
0%		 　28.90
0.25
0.87%		28.75
-0.15
-0.52%		28.95
0.2
0.7%		29.55
0.6
2.07%		27.55
4 月29.65
0.1
0.34%		 　　　30.75
1.1
3.71%		30.05
-0.7
-2.28%		30.55
0.5
1.66%		 　30.65
0.1
0.33%		30.15
-0.5
-1.63%		30.35
0.2
0.66%		29.55
-0.8
-2.64%		29.25
-0.3
-1.02%		 　28.55
-0.7
-2.39%		28.55
0
0%		28.85
0.3
1.05%		28.55
-0.3
-1.04%		28.85
0.3
1.05%		 　28.30
-0.55
-1.91%		28.80
0.5
1.77%		28.30
-0.5
-1.74%		28.20
-0.1
-0.35%		28.50
0.3
1.06%		 29.24
5 月　　28.15
-0.35
-1.23%		28.05
-0.1
-0.36%		27.80
-0.25
-0.89%		27.40
-0.4
-1.44%		 　26.40
-1
-3.65%		26.20
-0.2
-0.76%		26.15
-0.05
-0.19%		25.35
-0.8
-3.06%		25.50
0.15
0.59%		 　25.65
0.15
0.59%		26.00
0.35
1.36%		27.30
1.3
5%		26.85
-0.45
-1.65%		27.15
0.3
1.12%		 　27.25
0.1
0.37%		27.35
0.1
0.37%		27.40
0.05
0.18%		27.70
0.3
1.09%		28.00
0.3
1.08%		 　28.20
0.2
0.71%		28.15
-0.05
-0.18%		27.02
6 月27.65
-0.5
-1.78%		27.35
-0.3
-1.08%		 　　27.30
-0.05
-0.18%		27.30
0
0%		27.45
0.15
0.55%		27.30
-0.15
-0.55%		27.15
-0.15
-0.55%		 　26.95
-0.2
-0.74%		27.00
0.05
0.19%		27.20
0.2
0.74%		27.10
-0.1
-0.37%		26.75
-0.35
-1.29%		 　26.10
-0.65
-2.43%		27.10
1
3.83%		26.75
-0.35
-1.29%		26.95
0.2
0.75%		27.35
0.4
1.48%		 　27.15
-0.2
-0.73%		27.15
0
0%		27.20
0.05
0.18%		26.85
-0.35
-1.29%		 27.04
7 月26.50
-0.35
-1.3%		 　26.55
0.05
0.19%		26.55
0
0%		26.10
-0.45
-1.69%		26.10
0
0%		26.00
-0.1
-0.38%		 　25.65
-0.35
-1.35%		25.20
-0.45
-1.75%		25.85
0.65
2.58%		25.80
-0.05
-0.19%		25.30
-0.5
-1.94%		 　25.50
0.2
0.79%		25.65
0.15
0.59%		25.60
-0.05
-0.19%		26.00
0.4
1.56%		26.05
0.05
0.19%		 　26.50
0.45
1.73%		26.50
0
0%		26.95
0.45
1.7%		27.25
0.3
1.11%		27.40
0.15
0.55%		 26.23
8 月27.45
0.05
0.18%		27.25
-0.2
-0.73%		27.35
0.1
0.37%		27.35
0
0%		27.65
0.3
1.1%		 　28.00
0.35
1.27%		28.50
0.5
1.79%		27.20
-1.3
-4.56%		27.45
0.25
0.92%		27.45
0
0%		 　27.50
0.05
0.18%		27.65
0.15
0.55%		27.75
0.1
0.36%		27.75
0
0%		27.60
-0.15
-0.54%		 　27.40
-0.2
-0.72%		27.00
-0.4
-1.46%		27.00
0
0%		27.30
0.3
1.11%		27.45
0.15
0.55%		 　27.20
-0.25
-0.91%		27.20
0
0%		27.65
0.45
1.65%		27.49
9 月27.10
-0.55
-1.99%		27.00
-0.1
-0.37%		 　27.15
0.15
0.56%		27.45
0.3
1.1%		26.95
-0.5
-1.82%		27.25
0.3
1.11%		 　　27.45
0.2
0.73%		27.45
0
0%		27.05
-0.4
-1.46%		27.50
0.45
1.66%		27.55
0.05
0.18%		 　27.15
-0.4
-1.45%		27.25
0.1
0.37%		27.10
-0.15
-0.55%		26.80
-0.3
-1.11%		26.70
-0.1
-0.37%		 　26.25
-0.45
-1.69%		26.15
-0.1
-0.38%		26.45
0.3
1.15%		26.50
0.05
0.19%		26.25
-0.25
-0.94%		 26.93
10 月　　25.70
-0.55
-2.1%		25.85
0.15
0.58%		25.70
-0.15
-0.58%		26.05
0.35
1.36%		25.80
-0.25
-0.96%		 　　25.05
-0.75
-2.91%		25.10
0.05
0.2%		24.55
-0.55
-2.19%		24.50
-0.05
-0.2%		 　24.35
-0.15
-0.61%		24.40
0.05
0.21%		24.05
-0.35
-1.43%		24.25
0.2
0.83%		24.50
0.25
1.03%		 　24.70
0.2
0.82%		25.15
0.45
1.82%		25.30
0.15
0.6%		25.05
-0.25
-0.99%		25.05
0
0%		 25.00
-0.05
-0.2%		24.97
11 月25.35
0.35
1.4%		25.00
-0.35
-1.38%		25.00
0
0%		25.75
0.75
3%		 　25.60
-0.15
-0.58%		25.75
0.15
0.59%		26.00
0.25
0.97%		25.90
-0.1
-0.38%		26.55
0.65
2.51%		 　26.55
0
0%		26.70
0.15
0.56%		26.45
-0.25
-0.94%		26.20
-0.25
-0.95%		25.80
-0.4
-1.53%		 　26.05
0.25
0.97%		26.05
0
0%		26.10
0.05
0.19%		26.30
0.2
0.77%		26.30
0
0%		 　26.15
-0.15
-0.57%		26.50
0.35
1.34%		26.65
0.15
0.57%		 26.06
12 月26.70
0.05
0.19%		26.40
-0.3
-1.12%		 　26.10
-0.3
-1.14%		25.80
-0.3
-1.15%		26.05
0.25
0.97%		26.05
0
0%		26.25
0.2
0.77%		 　26.35
0.1
0.38%		16.50
-9.85
-37.38%		26.50
10
60.61%		26.50
0
0%		26.15
-0.35
-1.32%		 27.05
0.9
3.44%		26.15
-0.9
-3.33%		25.95
-0.2
-0.76%		26.00
0.05
0.19%		26.15
0.15
0.58%		25.95
-0.2
-0.76%		 　26.10
0.15
0.58%		26.10
0
0%		25.90
-0.2
-0.77%		25.65
-0.25
-0.97%		26.00
0.35
1.36%		　25.85

說明:最高漲幅:60.61%最低跌幅:-37.38% 最高價:30.75最低價:16.50平均價:26.83,灰色底表示週末,漲153天(51.85)元,跌133天(-51.25)元,平盤24天
61%=1,5%=1,4%=3,3%=6,2%=21,1%=81,0%=64,-0%=1,-1%=1,-2%=2,-3%=5,-4%=26,-5%=28,-6%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 5880 8789746 4867 223566853 25.45 25.60 25.30 25.40 0.05 0% 25.35 93 25.40 189 16.82
2022-01-04 5880 10069743 5424 254748950 25.40 25.45 25.20 25.40 0.00 0% 25.35 98 25.40 307 16.82
2022-01-05 5880 9374309 4241 238253888 25.30 25.55 25.30 25.55 0.15 0.59% 25.50 13 25.55 164 16.92
2022-01-06 5880 11340344 5363 290497042 25.50 25.75 25.40 25.75 0.20 0.78% 25.75 373 25.80 789 17.05
2022-01-07 5880 16679170 6147 433420752 25.75 26.20 25.75 25.95 0.20 0.78% 25.90 247 25.95 514 17.19
2022-01-10 5880 14850194 6774 388549029 26.00 26.40 25.90 26.30 0.35 1.35% 26.25 27 26.30 720 17.42
2022-01-11 5880 24176564 8985 645417222 26.30 27.00 26.30 26.95 0.65 2.47% 26.90 54 26.95 20 17.85
2022-01-12 5880 17159245 7153 463543052 26.95 27.30 26.85 27.15 0.20 0.74% 27.10 93 27.15 161 17.98
2022-01-13 5880 16818525 8934 458699465 27.15 27.40 27.05 27.40 0.25 0.92% 27.40 4 27.45 688 18.15
2022-01-14 5880 20029919 10309 543546934 27.30 27.40 27.00 27.20 0.20 -0.73% 27.15 61 27.20 77 18.01
2022-01-17 5880 13188689 7596 356368919 27.10 27.15 26.95 27.00 0.20 -0.74% 26.95 462 27.00 523 17.88
2022-01-18 5880 11920508 6024 321317648 26.95 27.05 26.80 27.05 0.05 0.19% 27.00 340 27.05 840 17.91
2022-01-19 5880 12585890 6979 339729827 26.95 27.05 26.90 27.00 0.05 -0.18% 27.00 7 27.05 491 17.88
2022-01-20 5880 12111036 5815 324427148 26.85 26.95 26.65 26.80 0.20 -0.74% 26.80 554 26.85 22 17.75
2022-01-21 5880 25668495 11935 678108277 26.65 26.70 26.30 26.45 0.35 -1.31% 26.40 168 26.45 31 17.52
2022-01-24 5880 22517845 11307 588148560 26.20 26.45 25.85 26.35 0.10 -0.38% 26.35 489 26.40 184 17.45
2022-01-25 5880 22703410 11464 590136173 26.00 26.20 25.90 26.20 0.15 -0.57% 26.15 116 26.20 33 17.35
2022-01-26 5880 17649801 7956 466359968 26.15 26.60 26.10 26.45 0.25 0.95% 26.45 14 26.50 498 17.52
2022-02-07 5880 22340465 9313 601676296 26.50 27.25 26.50 27.05 0.60 2.27% 27.00 653 27.05 130 17.91
2022-02-08 5880 28755141 10260 792639046 27.10 27.80 27.10 27.70 0.65 2.4% 27.65 328 27.70 188 18.34
2022-02-09 5880 16457617 8676 455226350 27.80 27.90 27.50 27.75 0.05 0.18% 27.70 19 27.75 561 18.38
2022-02-10 5880 10406894 4500 287392440 27.75 27.75 27.50 27.70 0.05 -0.18% 27.70 88 27.75 1338 18.34
2022-02-11 5880 11540904 4537 319456232 27.60 27.80 27.50 27.75 0.05 0.18% 27.75 94 27.80 951 18.38
2022-02-14 5880 12087129 7153 331048686 27.45 27.50 27.30 27.45 0.30 -1.08% 27.40 545 27.45 309 18.18
2022-02-15 5880 8421833 4546 230754381 27.40 27.50 27.35 27.35 0.10 -0.36% 27.30 1088 27.35 28 18.11
2022-02-16 5880 10792218 6190 296304051 27.50 27.60 27.30 27.40 0.05 0.18% 27.40 402 27.45 38 18.15
2022-02-17 5880 9053654 3196 248563426 27.35 27.55 27.35 27.45 0.05 0.18% 27.40 265 27.45 138 18.18
2022-02-18 5880 8182918 4034 224008118 27.30 27.50 27.20 27.35 0.10 -0.36% 27.35 222 27.40 26 18.11
2022-02-21 5880 6465257 3300 176217931 27.30 27.35 27.15 27.25 0.10 -0.37% 27.25 311 27.30 61 18.05
2022-02-22 5880 22287961 11991 599432586 27.05 27.10 26.70 26.95 0.30 -1.1% 26.95 346 27.00 446 17.85
2022-02-23 5880 9615154 4993 259087051 26.95 27.15 26.80 27.05 0.10 0.37% 27.00 196 27.05 92 17.91
2022-02-24 5880 26476632 17080 703302048 26.80 26.90 26.30 26.60 0.45 -1.66% 26.55 97 26.60 50 17.62
2022-02-25 5880 23187023 11231 610882977 26.50 26.60 26.10 26.45 0.15 -0.56% 26.40 25 26.45 1000 17.52
2022-03-01 5880 16540322 5544 440671011 26.40 26.90 26.20 26.65 0.20 0.76% 26.65 195 26.70 225 17.65
2022-03-02 5880 12589000 3916 336722650 26.65 26.90 26.45 26.90 0.25 0.94% 26.85 67 26.90 449 17.81
2022-03-03 5880 6715000 2294 180184100 26.90 26.95 26.75 26.85 0.05 -0.19% 26.80 99 26.85 166 17.78
2022-03-07 5880 31256054 13483 819330541 26.45 26.50 26.00 26.30 0.50 -2.05% 26.25 233 26.30 120 17.42
2022-03-08 5880 31443911 15127 813499037 25.60 26.20 25.60 25.90 0.40 -1.52% 25.85 3 25.90 325 17.15
2022-03-09 5880 10171293 5052 264439288 25.90 26.15 25.85 25.95 0.05 0.19% 25.95 270 26.00 132 17.19
2022-03-10 5880 11034444 4595 292862502 26.05 26.75 26.00 26.75 0.80 3.08% 26.70 2 26.75 526 17.72
2022-03-11 5880 6447000 1917 171535650 26.75 26.75 26.50 26.65 0.10 -0.37% 26.60 34 26.65 358 17.65
2022-03-14 5880 9275000 2500 247319500 26.55 26.75 26.55 26.75 0.10 0.38% 26.70 26 26.75 422 17.72
2022-03-15 5880 15800000 4540 425156600 27.05 27.15 26.80 26.95 0.20 0.75% 26.90 211 26.95 477 17.85
2022-03-16 5880 15554000 5028 421167100 27.00 27.30 26.90 27.30 0.35 1.3% 27.25 133 27.30 533 18.08
2022-03-17 5880 24454000 6380 674983700 27.85 27.85 27.30 27.55 0.25 0.92% 27.50 168 27.55 70 18.24
2022-03-18 5880 36021000 6468 1008534950 27.75 28.15 27.55 28.15 0.60 2.18% 28.05 123 28.15 446 18.64
2022-03-21 5880 15773000 5759 441001800 28.05 28.10 27.80 27.85 0.30 -1.07% 27.85 309 27.90 177 18.44
2022-03-22 5880 9023000 2881 251727750 27.90 28.00 27.80 28.00 0.15 0.54% 27.95 82 28.00 943 18.54
2022-03-23 5880 23673000 5928 670721100 28.05 28.60 28.00 28.60 0.60 2.14% 28.55 7 28.60 202 18.94
2022-03-24 5880 12556000 4051 359061600 28.50 28.85 28.35 28.65 0.05 0.17% 28.60 125 28.65 229 18.97
2022-03-25 5880 11713000 3313 334506600 28.50 28.65 28.45 28.65 0.00 0% 28.60 117 28.65 731 18.97
2022-03-28 5880 13866000 3985 396838850 28.45 28.90 28.35 28.90 0.25 0.87% 28.90 530 28.95 529 19.14
2022-03-29 5880 8507000 3089 244683200 28.85 28.95 28.60 28.75 0.15 -0.52% 28.70 112 28.75 102 19.04
2022-03-30 5880 14459000 4684 417396050 28.75 28.95 28.70 28.95 0.20 0.7% 28.90 206 28.95 373 19.17
2022-03-31 5880 23340000 6462 686779750 28.95 29.70 28.90 29.55 0.60 2.07% 29.55 330 29.60 656 19.57
2022-04-01 5880 12945000 4221 382569300 29.50 29.70 29.25 29.65 0.10 0.34% 29.60 564 29.65 532 19.64
2022-04-06 5880 31565000 9567 955841150 29.70 30.75 29.60 30.75 1.10 3.71% 30.70 399 30.75 276 20.36
2022-04-07 5880 32762086 15984 1000551907 30.75 31.00 30.05 30.05 0.70 -2.28% 30.05 648 30.10 14 19.90
2022-04-08 5880 15929000 4460 482533800 30.00 30.55 29.95 30.55 0.50 1.66% 30.50 87 30.55 251 20.23
2022-04-11 5880 23243000 8309 716912200 30.75 31.50 30.40 30.65 0.10 0.33% 30.65 62 30.70 221 20.30
2022-04-12 5880 21947000 7065 661912350 30.40 30.40 30.00 30.15 0.50 -1.63% 30.10 376 30.15 132 19.97
2022-04-13 5880 15365000 5113 465171400 30.20 30.55 30.05 30.35 0.20 0.66% 30.35 131 30.40 388 20.10
2022-04-14 5880 26439000 10422 787250600 30.25 30.30 29.55 29.55 0.80 -2.64% 29.55 643 29.60 55 19.57
2022-04-15 5880 19099000 6373 559429300 29.25 29.70 28.95 29.25 0.30 -1.02% 29.25 73 29.30 237 19.37
2022-04-18 5880 24049000 10642 686013800 29.00 29.00 28.10 28.55 0.70 -2.39% 28.55 60 28.60 221 18.91
2022-04-19 5880 9587699 5353 274588087 28.60 28.90 28.55 28.55 0.00 0% 28.55 3 28.60 136 18.91
2022-04-20 5880 14416000 4549 412650500 28.60 28.90 28.30 28.85 0.30 1.05% 28.80 6 28.85 714 19.11
2022-04-21 5880 10520590 6075 300807991 28.85 28.90 28.45 28.55 0.30 -1.04% 28.55 93 28.60 235 18.91
2022-04-22 5880 15114000 5083 431741600 28.25 28.90 28.10 28.85 0.30 1.05% 28.80 595 28.85 169 19.11
2022-04-25 5880 18440000 6560 522016600 28.30 28.50 28.15 28.30 0.55 -1.91% 28.30 314 28.35 211 18.74
2022-04-26 5880 11486000 4451 329831600 28.35 29.00 28.35 28.80 0.50 1.77% 28.75 61 28.80 102 19.07
2022-04-27 5880 14432896 7918 409878788 28.45 28.55 28.20 28.30 0.50 -1.74% 28.30 232 28.35 25 18.74
2022-04-28 5880 20727000 6817 582977250 28.30 28.40 27.90 28.20 0.10 -0.35% 28.20 88 28.25 190 18.68
2022-04-29 5880 9300000 2490 264614550 28.30 28.55 28.30 28.50 0.30 1.06% 28.45 410 28.50 19 18.87
2022-05-03 5880 7116000 2816 200488000 28.40 28.40 28.10 28.15 0.35 -1.23% 28.10 1286 28.15 129 18.64
2022-05-04 5880 7189000 2902 202031300 28.15 28.20 28.00 28.05 0.10 -0.36% 28.05 397 28.10 9 18.58
2022-05-05 5880 14087000 6033 394078250 28.35 28.40 27.80 27.80 0.25 -0.89% 27.80 1511 27.85 18 18.41
2022-05-06 5880 19709000 7489 537998800 27.20 27.50 27.10 27.40 0.40 -1.44% 27.35 169 27.40 92 18.15
2022-05-09 5880 30896689 18121 823405492 27.00 27.10 26.40 26.40 1.00 -3.65% 26.35 572 26.40 92 17.48
2022-05-10 5880 29279000 7958 764519050 25.95 26.55 25.65 26.20 0.20 -0.76% 26.20 958 26.25 8 17.35
2022-05-11 5880 14483000 4258 378667800 26.05 26.30 26.00 26.15 0.05 -0.19% 26.15 534 26.20 233 17.32
2022-05-12 5880 32186000 11147 824632700 26.05 26.05 25.35 25.35 0.80 -3.06% 25.35 449 25.40 719 16.79
2022-05-13 5880 18966000 5677 482931700 25.35 25.70 25.15 25.50 0.15 0.59% 25.50 193 25.55 87 16.89
2022-05-16 5880 13897000 4472 356112700 25.80 25.95 25.50 25.65 0.15 0.59% 25.60 226 25.65 153 16.99
2022-05-17 5880 16261000 6174 421598650 25.85 26.20 25.50 26.00 0.35 1.36% 25.95 118 26.00 151 17.22
2022-05-18 5880 38223000 11510 1030580300 26.00 27.40 26.00 27.30 1.30 5% 27.25 26 27.30 554 18.08
2022-05-19 5880 28320000 6823 754663200 26.60 26.90 26.30 26.85 0.45 -1.65% 26.85 52 26.90 1464 17.78
2022-05-20 5880 20740000 4654 560984950 27.05 27.20 26.75 27.15 0.30 1.12% 27.15 82 27.20 1240 17.98
2022-05-23 5880 19915000 5360 542156450 27.45 27.50 26.85 27.25 0.10 0.37% 27.20 218 27.25 192 18.05
2022-05-24 5880 13487189 4736 369155250 27.20 27.50 27.15 27.35 0.10 0.37% 27.30 35 27.35 79 18.11
2022-05-25 5880 13964000 4413 381587750 27.25 27.50 27.05 27.40 0.05 0.18% 27.35 343 27.40 54 18.39
2022-05-26 5880 20846000 5611 574968800 27.45 27.70 27.35 27.70 0.30 1.09% 27.55 229 27.70 1039 18.59
2022-05-27 5880 17701000 5437 493675700 27.75 28.00 27.55 28.00 0.30 1.08% 27.95 231 28.00 571 18.79
2022-05-30 5880 20211000 6371 567235100 28.05 28.20 27.80 28.20 0.20 0.71% 28.15 1659 28.20 528 18.93
2022-05-31 5880 63584000 4668 1786747950 28.15 28.15 27.80 28.15 0.05 -0.18% 28.05 251 28.15 904 18.89
2022-06-01 5880 13484000 3919 374153300 28.00 28.00 27.55 27.65 0.50 -1.78% 27.65 119 27.70 97 18.56
2022-06-02 5880 8507000 2978 232980800 27.45 27.55 27.10 27.35 0.30 -1.08% 27.35 272 27.40 76 18.36
2022-06-06 5880 6998000 2935 191459350 27.65 27.75 27.20 27.30 0.05 -0.18% 27.30 288 27.35 6 18.32
2022-06-07 5880 9343000 2780 254599100 27.25 27.55 27.10 27.30 0.00 0% 27.30 12 27.35 25 18.32
2022-06-08 5880 6130000 2238 167915450 27.45 27.45 27.25 27.45 0.15 0.55% 27.45 43 27.50 546 18.42
2022-06-09 5880 5752000 1570 157001350 27.25 27.40 27.15 27.30 0.15 -0.55% 27.30 94 27.35 701 18.32
2022-06-10 5880 7663000 2267 207189100 26.95 27.30 26.80 27.15 0.15 -0.55% 27.15 104 27.20 125 18.22
2022-06-13 5880 16192000 5861 432480200 26.65 26.95 26.55 26.95 0.20 -0.74% 26.90 610 26.95 288 18.09
2022-06-14 5880 10875000 3240 292722600 26.65 27.15 26.65 27.00 0.05 0.19% 26.95 684 27.00 141 18.12
2022-06-15 5880 12308000 4087 334294200 26.90 27.45 26.85 27.20 0.20 0.74% 27.20 47 27.25 83 18.26
2022-06-16 5880 12056000 3458 329255200 27.50 27.75 27.05 27.10 0.10 -0.37% 27.05 174 27.10 134 18.19
2022-06-17 5880 23123000 5465 617443200 26.90 26.90 26.50 26.75 0.35 -1.29% 26.75 105 26.80 430 17.95
2022-06-20 5880 18348082 12502 482915517 26.55 26.90 25.85 26.10 0.65 -2.43% 26.05 198 26.10 13 17.52
2022-06-21 5880 22326000 5589 600397700 26.50 27.15 26.35 27.10 1.00 3.83% 27.00 307 27.10 250 18.19
2022-06-22 5880 7397000 2836 198235900 27.10 27.15 26.50 26.75 0.35 -1.29% 26.75 404 26.80 103 17.95
2022-06-23 5880 11056506 3781 297288988 26.75 27.20 26.60 26.95 0.20 0.75% 26.90 10 26.95 754 18.09
2022-06-24 5880 10432000 3194 284492150 27.50 27.50 27.00 27.35 0.40 1.48% 27.20 2 27.35 322 18.36
2022-06-27 5880 9235000 2965 252582100 27.40 27.50 27.15 27.15 0.20 -0.73% 27.15 177 27.20 2 18.22
2022-06-28 5880 7007000 1586 190235800 27.30 27.35 27.00 27.15 0.00 0% 27.10 7 27.15 264 18.22
2022-06-29 5880 9933000 3387 269482200 26.95 27.35 26.90 27.20 0.05 0.18% 27.20 199 27.25 179 18.26
2022-06-30 5880 11272000 3327 302492600 27.00 27.20 26.65 26.85 0.35 -1.29% 26.80 127 26.85 105 18.02
2022-07-01 5880 10724610 5095 285068282 26.60 26.90 26.40 26.50 0.35 -1.3% 26.45 197 26.50 64 17.79
2022-07-04 5880 9976000 3384 264936850 26.70 27.00 26.25 26.55 0.05 0.19% 26.50 90 26.55 139 17.82
2022-07-05 5880 6580000 1883 175349050 26.90 26.95 26.40 26.55 0.00 0% 26.55 85 26.60 35 17.82
2022-07-06 5880 12292720 5638 322129354 26.50 26.70 26.05 26.10 0.45 -1.69% 26.10 104 26.15 89 17.52
2022-07-07 5880 13319000 3320 347797000 26.10 26.35 25.85 26.10 0.00 0% 26.10 484 26.20 170 17.52
2022-07-08 5880 10056000 2619 262295400 26.05 26.25 25.90 26.00 0.10 -0.38% 26.00 151 26.05 88 17.45
2022-07-11 5880 8957000 2921 230546900 26.00 26.00 25.60 25.65 0.35 -1.35% 25.65 154 25.70 84 17.21
2022-07-12 5880 15001000 5018 378249100 25.40 25.40 25.10 25.20 0.45 -1.75% 25.15 551 25.20 20 16.91
2022-07-13 5880 14013000 4300 360365150 25.65 26.00 25.40 25.85 0.65 2.58% 25.85 213 25.90 291 17.35
2022-07-14 5880 6710000 1670 173138050 25.80 25.95 25.60 25.80 0.05 -0.19% 25.80 98 25.85 216 17.32
2022-07-15 5880 10284000 3652 261548800 25.75 25.75 25.30 25.30 0.50 -1.94% 25.30 781 25.35 89 16.98
2022-07-18 5880 11659000 3283 296763800 25.30 25.60 25.25 25.50 0.20 0.79% 25.45 208 25.50 19 17.11
2022-07-19 5880 7197000 2312 184040450 25.45 25.70 25.35 25.65 0.15 0.59% 25.60 38 25.65 422 17.21
2022-07-20 5880 10718000 3572 276475750 25.85 26.10 25.50 25.60 0.05 -0.19% 25.55 156 25.60 51 17.18
2022-07-21 5880 8054000 2055 207857750 25.60 26.00 25.50 26.00 0.40 1.56% 25.95 26 26.00 391 17.45
2022-07-22 5880 14334231 4070 372927369 25.85 26.15 25.65 26.05 0.05 0.19% 26.05 93 26.10 69 17.48
2022-07-25 5880 10284000 2859 270531950 25.85 26.50 25.85 26.50 0.45 1.73% 26.45 56 26.50 738 17.79
2022-07-26 5880 9659000 3171 255424050 26.35 26.60 26.30 26.50 0.00 0% 26.45 36 26.50 42 17.79
2022-07-27 5880 9874000 2978 264256000 26.50 26.95 26.40 26.95 0.45 1.7% 26.90 5 26.95 464 18.09
2022-07-28 5880 11877000 4140 323028700 27.05 27.40 26.95 27.25 0.30 1.11% 27.20 2 27.25 248 18.29
2022-07-29 5880 18037000 3322 492612700 27.45 27.50 27.05 27.40 0.15 0.55% 27.30 72 27.40 129 18.39
2022-08-01 5880 6780000 2268 185702750 27.35 27.45 27.15 27.45 0.05 0.18% 27.40 332 27.45 32 18.42
2022-08-02 5880 10425000 3366 283393550 27.05 27.35 27.05 27.25 0.20 -0.73% 27.25 23 27.30 87 18.29
2022-08-03 5880 9973000 2852 271632900 27.20 27.35 27.10 27.35 0.10 0.37% 27.30 5 27.35 300 18.36
2022-08-04 5880 10809000 3146 296121450 27.40 27.60 27.20 27.35 0.00 0% 27.35 92 27.40 3 18.36
2022-08-05 5880 15141471 4599 417723845 27.35 27.70 27.35 27.65 0.30 1.1% 27.65 390 27.70 251 18.56
2022-08-08 5880 21459000 4452 597859950 27.65 28.00 27.50 28.00 0.35 1.27% 27.95 354 28.00 970 18.79
2022-08-09 5880 37625000 7589 1065432800 28.00 28.50 28.00 28.50 0.50 1.79% 28.45 111 28.50 3398 19.13
2022-08-10 5880 29855359 11998 808691362 26.90 27.35 26.90 27.20 0.00 -4.56% 27.15 381 27.20 426 18.26
2022-08-11 5880 16744000 4725 457742850 27.45 27.50 27.15 27.45 0.25 0.92% 27.40 62 27.45 229 18.42
2022-08-12 5880 9783000 3069 268101300 27.50 27.50 27.25 27.45 0.00 0% 27.45 233 27.50 303 18.42
2022-08-15 5880 6532000 2209 179325750 27.50 27.55 27.35 27.50 0.05 0.18% 27.45 14 27.50 684 18.46
2022-08-16 5880 8069000 2894 222119750 27.50 27.65 27.35 27.65 0.15 0.55% 27.60 116 27.65 468 18.56
2022-08-17 5880 11479000 3290 317837150 27.60 27.75 27.50 27.75 0.10 0.36% 27.70 158 27.75 18 18.62
2022-08-18 5880 5772000 1497 159720100 27.70 27.75 27.50 27.75 0.00 0% 27.70 98 27.75 346 18.62
2022-08-19 5880 7361000 2149 202939450 27.60 27.65 27.40 27.60 0.15 -0.54% 27.55 249 27.60 96 18.52
2022-08-22 5880 7668901 3630 210104914 27.40 27.50 27.30 27.40 0.20 -0.72% 27.40 227 27.45 354 18.39
2022-08-23 5880 9454000 3933 255994650 27.25 27.35 27.00 27.00 0.40 -1.46% 27.00 1709 27.05 55 18.12
2022-08-24 5880 8284000 3460 223006750 27.00 27.10 26.80 27.00 0.00 0% 26.95 121 27.00 263 18.12
2022-08-25 5880 4539000 1649 123779050 27.05 27.40 27.05 27.30 0.30 1.11% 27.25 104 27.30 109 18.70
2022-08-26 5880 5212000 1720 142848400 27.40 27.45 27.30 27.45 0.15 0.55% 27.40 35 27.45 43 18.80
2022-08-29 5880 9804000 2912 265756950 26.85 27.25 26.80 27.20 0.25 -0.91% 27.15 130 27.20 124 18.63
2022-08-30 5880 9754000 3099 264666200 27.10 27.30 27.00 27.20 0.00 0% 27.20 111 27.25 272 18.63
2022-08-31 5880 12974000 2110 357315250 27.20 27.65 27.10 27.65 0.45 1.65% 27.60 40 27.65 498 18.94
2022-09-01 5880 13298469 6160 359950888 27.10 27.30 26.95 27.10 0.55 -1.99% 27.10 51 27.15 60 18.56
2022-09-02 5880 6270000 2198 169551900 27.20 27.25 27.00 27.00 0.10 -0.37% 27.00 167 27.05 57 18.49
2022-09-05 5880 8029000 2000 217432800 27.00 27.20 26.90 27.15 0.15 0.56% 27.15 173 27.20 323 18.60
2022-09-06 5880 12000000 3744 328426550 27.20 27.60 27.15 27.45 0.30 1.1% 27.40 13 27.45 69 18.80
2022-09-07 5880 13411000 5375 362230150 27.15 27.25 26.90 26.95 0.50 -1.82% 26.95 79 27.00 121 18.46
2022-09-08 5880 6569000 1842 178191400 27.10 27.25 26.90 27.25 0.30 1.11% 27.20 65 27.25 303 18.66
2022-09-12 5880 9329000 2489 254914450 27.30 27.45 27.15 27.45 0.20 0.73% 27.40 38 27.45 339 18.80
2022-09-13 5880 9084000 2593 249466850 27.45 27.60 27.40 27.45 0.00 0% 27.40 315 27.45 541 18.80
2022-09-14 5880 10901000 4327 295673050 27.00 27.25 27.00 27.05 0.40 -1.46% 27.05 78 27.10 1 18.53
2022-09-15 5880 11451000 3034 313009200 27.05 27.50 27.05 27.50 0.45 1.66% 27.45 1 27.50 983 18.84
2022-09-16 5880 21475000 3795 589868350 27.20 27.55 27.20 27.55 0.05 0.18% 27.50 170 27.55 1709 18.87
2022-09-19 5880 8535660 5160 232588596 27.55 27.60 27.15 27.15 0.40 -1.45% 27.15 426 27.25 83 18.60
2022-09-20 5880 10194000 4633 276680600 27.30 27.30 27.05 27.25 0.10 0.37% 27.20 97 27.25 154 18.66
2022-09-21 5880 10399000 4240 281619850 27.10 27.15 27.00 27.10 0.15 -0.55% 27.05 667 27.10 37 18.56
2022-09-22 5880 13921000 5553 372822850 26.95 26.95 26.60 26.80 0.30 -1.11% 26.80 369 26.85 94 18.36
2022-09-23 5880 8656000 3379 231467950 26.70 26.95 26.65 26.70 0.10 -0.37% 26.70 403 26.75 4 18.29
2022-09-26 5880 12888000 5840 338827850 26.50 26.50 26.20 26.25 0.45 -1.69% 26.20 227 26.25 33 17.98
2022-09-27 5880 10178000 3332 266425100 26.25 26.40 26.05 26.15 0.10 -0.38% 26.15 846 26.20 548 17.91
2022-09-28 5880 22654000 4540 595821250 26.20 26.45 26.00 26.45 0.30 1.15% 26.40 237 26.45 724 18.12
2022-09-29 5880 18555000 4561 488930250 26.45 26.50 26.20 26.50 0.05 0.19% 26.45 206 26.50 763 18.15
2022-09-30 5880 20745000 3671 546821150 26.50 26.60 26.15 26.25 0.25 -0.94% 26.25 614 26.30 5 17.98
2022-10-03 5880 14910000 5934 384683600 25.95 26.05 25.60 25.70 0.55 -2.1% 25.65 265 25.70 202 17.60
2022-10-04 5880 14149993 6954 362873979 25.80 25.90 25.40 25.85 0.15 0.58% 25.80 172 25.85 187 17.71
2022-10-05 5880 10115000 3604 260783250 25.90 25.95 25.70 25.70 0.15 -0.58% 25.70 641 25.75 37 17.60
2022-10-06 5880 10908000 2812 283406000 25.75 26.05 25.75 26.05 0.35 1.36% 26.00 336 26.05 190 17.84
2022-10-07 5880 6737000 2044 173697900 25.80 25.95 25.70 25.80 0.25 -0.96% 25.75 163 25.80 98 17.67
2022-10-11 5880 20701000 6624 521347250 25.40 25.50 25.05 25.05 0.75 -2.91% 25.05 699 25.10 219 17.16
2022-10-12 5880 13783000 3277 345606100 25.00 25.25 24.90 25.10 0.05 0.2% 25.10 60 25.15 43 17.19
2022-10-13 5880 19623000 6232 484123200 25.00 25.10 24.50 24.55 0.55 -2.19% 24.55 11 24.60 273 16.82
2022-10-14 5880 13357000 3719 328485400 24.70 24.80 24.50 24.50 0.05 -0.2% 24.50 599 24.55 66 16.78
2022-10-17 5880 13230000 3461 320650400 24.25 24.45 24.00 24.35 0.15 -0.61% 24.30 386 24.35 163 16.68
2022-10-18 5880 11706000 2245 285420400 24.60 24.65 24.25 24.40 0.05 0.21% 24.35 1184 24.40 14 16.71
2022-10-19 5880 14740000 5046 356848000 24.40 24.50 24.00 24.05 0.35 -1.43% 24.00 810 24.05 27 16.47
2022-10-20 5880 25031000 5647 597478700 23.45 24.30 23.40 24.25 0.20 0.83% 24.15 62 24.25 437 16.61
2022-10-21 5880 8904000 2714 217848950 24.20 24.70 24.00 24.50 0.25 1.03% 24.45 21 24.50 169 16.78
2022-10-24 5880 11292000 2360 279365500 24.75 24.90 24.60 24.70 0.20 0.82% 24.65 123 24.70 113 16.92
2022-10-25 5880 14612000 3525 364424200 25.00 25.15 24.65 25.15 0.45 1.82% 25.05 3 25.15 449 17.23
2022-10-26 5880 12316000 3696 311582250 25.20 25.55 24.90 25.30 0.15 0.6% 25.25 46 25.30 241 17.33
2022-10-27 5880 12685000 3190 320995250 25.40 25.70 25.05 25.05 0.25 -0.99% 25.00 714 25.05 123 17.16
2022-10-28 5880 8639920 2844 216574208 25.25 25.30 24.85 25.05 0.00 0% 25.00 2 25.05 20 17.16
2022-10-31 5880 11312000 2254 283576800 25.15 25.35 25.00 25.00 0.05 -0.2% 25.00 782 25.05 79 17.12
2022-11-01 5880 6950000 1741 175081600 25.00 25.35 24.80 25.35 0.35 1.4% 25.30 105 25.35 450 17.36
2022-11-02 5880 5626000 1985 141188450 25.30 25.35 25.00 25.00 0.35 -1.38% 25.00 849 25.05 31 17.12
2022-11-03 5880 6090000 1784 151731700 24.80 25.05 24.75 25.00 0.00 0% 24.95 23 25.00 136 17.12
2022-11-04 5880 9958000 2155 251568300 24.80 25.75 24.70 25.75 0.75 3% 25.50 2 25.75 2 17.64
2022-11-07 5880 10409000 3333 265303150 25.60 25.60 25.35 25.60 0.15 -0.58% 25.55 116 25.60 243 17.53
2022-11-08 5880 6701000 2190 171854550 25.65 25.75 25.45 25.75 0.15 0.59% 25.65 297 25.75 329 17.64
2022-11-09 5880 7969000 2549 206585350 25.75 26.00 25.70 26.00 0.25 0.97% 25.95 202 26.00 405 17.81
2022-11-10 5880 4411488 2734 114217115 26.05 26.05 25.75 25.90 0.10 -0.38% 25.85 101 25.90 82 17.74
2022-11-11 5880 20019000 5078 529772350 26.30 26.70 26.20 26.55 0.65 2.51% 26.50 232 26.55 141 18.18
2022-11-14 5880 18324000 4286 487059900 26.60 26.80 26.40 26.55 0.00 0% 26.50 266 26.55 31 18.18
2022-11-15 5880 14308000 3975 379681000 26.40 26.75 26.20 26.70 0.15 0.56% 26.65 5 26.70 180 18.29
2022-11-16 5880 11171000 4133 295663200 26.50 26.70 26.35 26.45 0.25 -0.94% 26.45 54 26.50 21 18.12
2022-11-17 5880 7084000 2023 185341450 26.45 26.45 26.05 26.20 0.25 -0.95% 26.15 56 26.20 31 17.95
2022-11-18 5880 12869000 4714 332622650 26.00 26.10 25.70 25.80 0.40 -1.53% 25.80 106 25.85 56 17.67
2022-11-21 5880 7197000 2494 185904350 25.95 26.05 25.60 26.05 0.25 0.97% 25.95 4 26.05 124 17.84
2022-11-22 5880 6609000 2070 171538800 26.15 26.15 25.70 26.05 0.00 0% 26.00 17 26.05 67 17.84
2022-11-23 5880 7254000 1917 189616200 26.10 26.30 26.00 26.10 0.05 0.19% 26.10 216 26.15 18 17.88
2022-11-24 5880 10788000 3478 282684300 26.35 26.35 26.05 26.30 0.20 0.77% 26.30 193 26.35 886 18.01
2022-11-25 5880 15154000 3413 397517100 26.30 26.35 26.05 26.30 0.00 0% 26.25 148 26.30 152 18.92
2022-11-28 5880 15416000 4696 401103750 25.90 26.30 25.70 26.15 0.15 -0.57% 26.15 176 26.20 97 18.81
2022-11-29 5880 9874000 3630 259790200 26.20 26.50 25.95 26.50 0.35 1.34% 26.45 17 26.50 94 19.06
2022-11-30 5880 45230000 3471 1203837750 26.50 26.65 26.25 26.65 0.15 0.57% 26.60 1456 26.65 10 19.17
2022-12-01 5880 9143000 2575 243350950 26.70 26.75 26.45 26.70 0.05 0.19% 26.65 21 26.70 696 19.21
2022-12-02 5880 6683000 2218 176286900 26.50 26.50 26.30 26.40 0.30 -1.12% 26.40 61 26.45 459 18.99
2022-12-05 5880 7933000 2933 207756850 26.25 26.35 26.10 26.10 0.30 -1.14% 26.10 256 26.15 8 18.78
2022-12-06 5880 13925000 4161 360893050 26.00 26.20 25.80 25.80 0.30 -1.15% 25.80 914 25.90 102 18.56
2022-12-07 5880 11788000 3586 307225750 25.80 26.30 25.70 26.05 0.25 0.97% 26.05 244 26.10 135 18.74
2022-12-08 5880 6558000 1889 170381500 25.95 26.15 25.85 26.05 0.00 0% 26.00 11 26.05 324 18.74
2022-12-09 5880 6603000 1811 172788200 25.95 26.25 25.90 26.25 0.20 0.77% 26.20 31 26.25 396 18.88
2022-12-12 5880 6059000 1580 159147700 26.20 26.35 26.10 26.35 0.10 0.38% 26.30 1 26.35 74 18.96
2022-12-13 5880 5725989 1796 94372375 16.50 16.50 16.45 16.50 0.00 -37.38% 16.45 1679 16.50 1146 13.52
2022-12-14 5880 14937000 3316 394862400 26.30 26.50 26.20 26.50 0.40 60.61% 26.50 27 26.55 801 19.06
2022-12-15 5880 10156000 2287 268305700 26.40 26.50 26.20 26.50 0.00 0% 26.45 2 26.50 6 19.06
2022-12-16 5880 14915000 3422 390547200 26.15 26.45 26.05 26.15 0.35 -1.32% 26.15 935 26.20 171 18.81
2022-12-18 5880 11920508 6024 321317648 26.95 27.05 26.80 27.05 0.05 3.44% 27.00 340 27.05 840 17.91
2022-12-19 5880 8070000 2015 210501700 26.00 26.20 25.95 26.15 0.00 -3.33% 26.10 1 26.15 310 18.81
2022-12-20 5880 7666000 2330 199064450 25.95 26.15 25.85 25.95 0.20 -0.76% 25.90 304 25.95 210 18.67
2022-12-21 5880 4199000 1645 108971300 25.95 26.05 25.85 26.00 0.05 0.19% 25.95 8 26.00 197 18.70
2022-12-22 5880 3779000 1060 98560250 26.05 26.15 25.95 26.15 0.15 0.58% 26.10 44 26.15 118 18.81
2022-12-23 5880 4797000 1529 124415700 25.85 26.10 25.85 25.95 0.20 -0.76% 25.90 367 25.95 60 18.67
2022-12-26 5880 3286000 1350 85590250 25.95 26.10 25.90 26.10 0.15 0.58% 26.05 2 26.10 335 18.78
2022-12-27 5880 3348000 945 87564150 26.15 26.20 26.10 26.10 0.00 0% 26.10 208 26.15 87 18.78
2022-12-28 5880 4516000 1786 117264700 26.00 26.10 25.90 25.90 0.20 -0.77% 25.90 830 25.95 49 18.63
2022-12-29 5880 10008000 3516 257186200 25.90 25.90 25.60 25.65 0.25 -0.97% 25.65 344 25.70 12 18.45
2022-12-30 5880 5793000 1581 150396350 25.75 26.05 25.75 26.00 0.35 1.36% 25.95 131 26.00 188 18.70