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　　44.25
0
0%		44.95
0.7
1.58%		45.50
0.55
1.22%		45.25
-0.25
-0.55%		 　46.25
1
2.21%		46.15
-0.1
-0.22%		46.25
0.1
0.22%		46.40
0.15
0.32%		46.35
-0.05
-0.11%		 　46.80
0.45
0.97%		47.10
0.3
0.64%		 　　　　　　　　　　　47.95
0.85
1.8%		46.60
-1.35
-2.82%		46.3
2 月47.10
0.5
1.07%		46.75
-0.35
-0.74%		47.20
0.45
0.96%		 　46.60
-0.6
-1.27%		46.80
0.2
0.43%		46.85
0.05
0.11%		46.95
0.1
0.21%		47.05
0.1
0.21%		 　47.15
0.1
0.21%		47.30
0.15
0.32%		46.80
-0.5
-1.06%		47.10
0.3
0.64%		47.15
0.05
0.11%		 　47.80
0.65
1.38%		47.80
0
0%		47.65
-0.15
-0.31%		47.85
0.2
0.42%		47.65
-0.2
-0.42%		 47.18
3 月　47.15
-0.5
-1.05%		47.30
0.15
0.32%		 　47.80
0.5
1.06%		47.85
0.05
0.1%		47.80
-0.05
-0.1%		47.30
-0.5
-1.05%		45.85
-1.45
-3.07%		 　45.45
-0.4
-0.87%		44.55
-0.9
-1.98%		44.60
0.05
0.11%		44.75
0.15
0.34%		44.70
-0.05
-0.11%		 　45.15
0.45
1.01%		45.50
0.35
0.78%		46.30
0.8
1.76%		47.00
0.7
1.51%		46.70
-0.3
-0.64%		 　46.25
-0.45
-0.96%		46.25
0
0%		46.65
0.4
0.86%		46.30
-0.35
-0.75%		46.95
0.65
1.4%		46.26
4 月 　　　　46.45
-0.5
-1.06%		46.40
-0.05
-0.11%		 　46.90
0.5
1.08%		46.95
0.05
0.11%		47.00
0.05
0.11%		47.05
0.05
0.11%		47.50
0.45
0.96%		 　47.15
-0.35
-0.74%		46.65
-0.5
-1.06%		46.20
-0.45
-0.96%		46.35
0.15
0.32%		46.35
0
0%		 　46.80
0.45
0.97%		46.50
-0.3
-0.64%		46.80
0.3
0.65%		46.00
-0.8
-1.71%		46.45
0.45
0.98%		 46.62
5 月　46.00
-0.45
-0.97%		45.50
-0.5
-1.09%		45.55
0.05
0.11%		46.20
0.65
1.43%		 　46.35
0.15
0.32%		46.50
0.15
0.32%		46.50
0
0%		46.50
0
0%		46.20
-0.3
-0.65%		 　46.40
0.2
0.43%		46.55
0.15
0.32%		47.00
0.45
0.97%		47.15
0.15
0.32%		47.30
0.15
0.32%		 　47.50
0.2
0.42%		47.05
-0.45
-0.95%		46.85
-0.2
-0.43%		45.95
-0.9
-1.92%		45.80
-0.15
-0.33%		 　45.85
0.05
0.11%		46.00
0.15
0.33%		45.15
-0.85
-1.85%		46.38
6 月45.45
0.3
0.66%		45.40
-0.05
-0.11%		 　45.80
0.4
0.88%		46.25
0.45
0.98%		46.55
0.3
0.65%		46.20
-0.35
-0.75%		46.25
0.05
0.11%		 　46.25
0
0%		46.25
0
0%		46.40
0.15
0.32%		46.40
0
0%		45.70
-0.7
-1.51%		 　46.45
0.75
1.64%		45.70
-0.75
-1.61%		45.70
0
0%		 　　　45.45
-0.25
-0.55%		45.45
0
0%		45.45
0
0%		45.65
0.2
0.44%		45.40
-0.25
-0.55%		 45.92
7 月　　45.90
0.5
1.1%		46.15
0.25
0.54%		46.05
-0.1
-0.22%		43.40
-2.65
-5.75%		43.35
-0.05
-0.12%		 　43.35
0
0%		43.50
0.15
0.35%		43.75
0.25
0.57%		43.95
0.2
0.46%		44.40
0.45
1.02%		 　　45.05
0.65
1.46%		44.30
-0.75
-1.66%		44.40
0.1
0.23%		43.90
-0.5
-1.13%		 　43.50
-0.4
-0.91%		43.85
0.35
0.8%		 44.50
0.65
1.48%		44.25
-0.25
-0.56%		 44.05
-0.2
-0.45%		44.24
8 月44.50
0.45
1.02%		43.85
-0.65
-1.46%		 43.95
0.1
0.23%		 　44.35
0.4
0.91%		44.10
-0.25
-0.56%		44.20
0.1
0.23%		43.85
-0.35
-0.79%		43.75
-0.1
-0.23%		 　43.10
-0.65
-1.49%		42.95
-0.15
-0.35%		42.35
-0.6
-1.4%		42.00
-0.35
-0.83%		42.50
0.5
1.19%		 　42.65
0.15
0.35%		42.20
-0.45
-1.06%		42.10
-0.1
-0.24%		42.80
0.7
1.66%		42.40
-0.4
-0.93%		 　43.00
0.6
1.42%		43.20
0.2
0.47%		42.80
-0.4
-0.93%		42.60
-0.2
-0.47%		43.19
9 月43.30
0.7
1.64%		 　43.00
-0.3
-0.69%		42.70
-0.3
-0.7%		42.20
-0.5
-1.17%		42.60
0.4
0.95%		42.65
0.05
0.12%		 　42.55
-0.1
-0.23%		42.80
0.25
0.59%		42.65
-0.15
-0.35%		43.70
1.05
2.46%		43.65
-0.05
-0.11%		 　43.35
-0.3
-0.69%		43.40
0.05
0.12%		43.55
0.15
0.35%		42.65
-0.9
-2.07%		43.00
0.35
0.82%		 　42.95
-0.05
-0.12%		42.60
-0.35
-0.81%		42.85
0.25
0.59%		43.25
0.4
0.93%		 42.97
10 月　43.00
-0.25
-0.58%		42.85
-0.15
-0.35%		42.45
-0.4
-0.93%		42.40
-0.05
-0.12%		43.40
1
2.36%		 　　　44.35
0.95
2.19%		44.40
0.05
0.11%		43.50
-0.9
-2.03%		 　44.05
0.55
1.26%		43.50
-0.55
-1.25%		43.70
0.2
0.46%		43.40
-0.3
-0.69%		43.00
-0.4
-0.92%		 　42.65
-0.35
-0.81%		42.95
0.3
0.7%		43.00
0.05
0.12%		42.85
-0.15
-0.35%		43.95
1.1
2.57%		 　42.70
-1.25
-2.84%		42.90
0.2
0.47%		43.28
11 月43.55
0.65
1.52%		44.00
0.45
1.03%		44.60
0.6
1.36%		 　44.65
0.05
0.11%		44.90
0.25
0.56%		44.85
-0.05
-0.11%		44.75
-0.1
-0.22%		44.75
0
0%		 　44.80
0.05
0.11%		44.80
0
0%		45.05
0.25
0.56%		45.55
0.5
1.11%		45.80
0.25
0.55%		 　45.95
0.15
0.33%		46.30
0.35
0.76%		45.70
-0.6
-1.3%		46.10
0.4
0.88%		45.55
-0.55
-1.19%		 　45.75
0.2
0.44%		45.45
-0.3
-0.66%		45.30
-0.15
-0.33%		45.10
-0.2
-0.44%		 45.2
12 月46.00
0.9
2%		 　46.10
0.1
0.22%		45.90
-0.2
-0.43%		46.35
0.45
0.98%		45.70
-0.65
-1.4%		45.85
0.15
0.33%		 　45.85
0
0%		46.00
0.15
0.33%		45.65
-0.35
-0.76%		46.25
0.6
1.31%		45.55
-0.7
-1.51%		 　45.80
0.25
0.55%		45.40
-0.4
-0.87%		45.15
-0.25
-0.55%		45.20
0.05
0.11%		45.35
0.15
0.33%		 　45.45
0.1
0.22%		45.75
0.3
0.66%		46.45
0.7
1.53%		46.85
0.4
0.86%		46.80
-0.05
-0.11%		　　45.86

說明:最高漲幅:2.57%最低跌幅:-5.75% 最高價:47.95最低價:42.00平均價:45.25,灰色底表示週末,漲156天(55.05)元,跌125天(-51.4)元,平盤19天
3%=1,2%=19,1%=68,0%=87,-0%=1,-1%=4,-2%=10,-3%=34,-4%=76,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 5876 3002000 1411 131837900 44.00 44.40 43.40 44.25 0.20 0% 44.20 62 44.25 16 12.09
2023-01-04 5876 5368000 2691 240352100 44.35 45.00 44.25 44.95 0.70 1.58% 44.85 107 44.95 121 12.28
2023-01-05 5876 4567000 2392 206794950 45.10 45.50 44.95 45.50 0.55 1.22% 45.45 13 45.50 198 12.43
2023-01-06 5876 2730000 1149 123876350 45.50 45.60 45.15 45.25 0.25 -0.55% 45.20 43 45.25 28 12.36
2023-01-09 5876 5852000 2952 269116050 45.75 46.25 45.60 46.25 1.00 2.21% 46.20 1 46.25 92 12.64
2023-01-10 5876 3168000 1335 145862750 46.10 46.25 45.80 46.15 0.10 -0.22% 46.00 29 46.15 247 12.61
2023-01-11 5876 3379000 1799 156320600 46.20 46.40 46.05 46.25 0.10 0.22% 46.25 180 46.30 40 12.64
2023-01-12 5876 2515000 1500 116656750 46.25 46.50 46.20 46.40 0.15 0.32% 46.35 72 46.40 17 12.68
2023-01-13 5876 1878000 1117 87180850 46.50 46.70 46.20 46.35 0.05 -0.11% 46.30 2 46.35 23 12.66
2023-01-16 5876 2936000 1547 137280650 46.50 46.95 46.35 46.80 0.45 0.97% 46.70 41 46.80 69 12.79
2023-01-17 5876 4397000 2214 206788950 46.80 47.10 46.70 47.10 0.30 0.64% 47.05 12 47.10 161 12.87
2023-01-30 5876 10783000 5120 514666400 47.50 48.15 47.05 47.95 0.85 1.8% 47.90 32 47.95 110 13.10
2023-01-31 5876 6866000 2672 322999950 47.85 47.90 46.60 46.60 1.35 -2.82% 46.60 250 46.65 55 12.73
2023-02-01 5876 3941000 1798 185043900 47.00 47.30 46.55 47.10 0.50 1.07% 47.10 56 47.15 38 12.87
2023-02-02 5876 3973000 1576 185692950 47.30 47.30 46.55 46.75 0.35 -0.74% 46.70 326 46.75 31 12.77
2023-02-03 5876 2382000 1267 111829750 46.60 47.20 46.50 47.20 0.45 0.96% 47.10 6 47.20 351 12.90
2023-02-06 5876 3134000 1161 146637400 46.70 47.10 46.60 46.60 0.60 -1.27% 46.60 169 46.75 22 12.73
2023-02-07 5876 2310000 1210 108186700 46.90 47.00 46.65 46.80 0.20 0.43% 46.80 6 46.85 59 12.79
2023-02-08 5876 1433000 656 67051700 46.95 46.95 46.60 46.85 0.05 0.11% 46.85 16 46.90 149 12.80
2023-02-09 5876 1851000 753 86804450 46.50 47.00 46.50 46.95 0.10 0.21% 46.90 11 46.95 18 12.83
2023-02-10 5876 3319000 1084 156058000 46.70 47.20 46.65 47.05 0.10 0.21% 47.05 30 47.10 65 12.86
2023-02-13 5876 3852000 1400 180752750 46.80 47.15 46.50 47.15 0.10 0.21% 47.10 9 47.15 59 12.88
2023-02-14 5876 2199000 886 104037900 47.30 47.50 47.20 47.30 0.15 0.32% 47.25 265 47.30 50 12.92
2023-02-15 5876 2884000 1292 135468200 47.20 47.30 46.70 46.80 0.50 -1.06% 46.80 12 46.85 3 12.79
2023-02-16 5876 3676000 1112 173367750 46.60 47.45 46.60 47.10 0.30 0.64% 47.10 601 47.15 26 12.87
2023-02-17 5876 2626000 1245 123487500 46.90 47.40 46.75 47.15 0.05 0.11% 47.05 522 47.15 7 12.88
2023-02-20 5876 3989000 1622 190151200 47.10 47.80 47.05 47.80 0.65 1.38% 47.75 66 47.80 344 13.06
2023-02-21 5876 1868000 727 89146700 47.80 47.80 47.50 47.80 0.00 0% 47.75 2 47.80 290 13.06
2023-02-22 5876 3238000 1306 153826350 47.30 47.80 47.05 47.65 0.15 -0.31% 47.65 324 47.70 9 13.02
2023-02-23 5876 3026000 1229 144725700 47.65 48.00 47.60 47.85 0.20 0.42% 47.85 418 47.90 10 13.07
2023-02-24 5876 5413000 1163 258070250 47.75 47.80 47.60 47.65 0.20 -0.42% 47.60 351 47.65 16 13.02
2023-03-02 5876 3116000 1387 147101500 47.40 47.45 46.85 47.15 0.30 -1.05% 47.15 299 47.20 40 12.88
2023-03-03 5876 2655000 1435 125331550 47.25 47.30 47.00 47.30 0.15 0.32% 47.15 2 47.30 101 12.92
2023-03-06 5876 3917000 1551 186815250 47.70 47.85 47.30 47.80 0.50 1.06% 47.75 1 47.80 319 13.06
2023-03-07 5876 2988000 1451 142933300 47.75 47.90 47.70 47.85 0.05 0.1% 47.85 54 47.90 88 13.07
2023-03-08 5876 3432000 1726 163911850 47.70 47.90 47.60 47.80 0.05 -0.1% 47.75 19 47.80 1 13.06
2023-03-09 5876 3218000 1524 152478550 47.70 47.75 47.15 47.30 0.50 -1.05% 47.30 38 47.35 32 15.36
2023-03-10 5876 7278000 3637 336429550 46.85 47.15 45.85 45.85 1.45 -3.07% 45.85 234 45.95 3 14.89
2023-03-13 5876 6901000 2590 313806550 45.75 45.85 45.20 45.45 0.40 -0.87% 45.45 445 45.50 13 14.76
2023-03-14 5876 8633000 3677 386345800 45.10 45.20 44.30 44.55 0.90 -1.98% 44.55 149 44.80 2 14.46
2023-03-15 5876 4640000 2203 208451900 44.90 45.25 44.60 44.60 0.05 0.11% 44.60 476 44.65 33 14.48
2023-03-16 5876 3619000 1809 161770150 44.45 44.95 44.25 44.75 0.15 0.34% 44.70 115 44.75 19 14.53
2023-03-17 5876 14349000 2479 644022300 44.75 45.80 44.70 44.70 0.05 -0.11% 44.70 6 44.75 124 14.51
2023-03-20 5876 2705000 1318 122005400 45.25 45.40 44.80 45.15 0.45 1.01% 45.15 47 45.20 36 14.66
2023-03-21 5876 2508000 1361 114296700 45.40 45.80 45.25 45.50 0.35 0.78% 45.45 57 45.50 2 14.77
2023-03-22 5876 2994000 1566 138271350 46.00 46.45 45.80 46.30 0.80 1.76% 46.25 1 46.30 164 15.03
2023-03-23 5876 4269000 1837 199539950 46.35 47.00 46.20 47.00 0.70 1.51% 46.95 4 47.00 1 15.26
2023-03-24 5876 4042000 2068 188648700 46.50 46.90 46.40 46.70 0.30 -0.64% 46.65 17 46.70 20 15.16
2023-03-27 5876 3050000 1387 141428400 46.45 46.70 46.25 46.25 0.45 -0.96% 46.25 142 46.30 50 15.02
2023-03-28 5876 2711000 1396 125652400 46.30 46.65 46.20 46.25 0.00 0% 46.25 41 46.30 7 15.02
2023-03-29 5876 3364000 1613 156900950 46.30 46.90 46.25 46.65 0.40 0.86% 46.65 32 46.70 47 15.15
2023-03-30 5876 3095000 1486 143149350 46.70 46.80 46.05 46.30 0.35 -0.75% 46.25 27 46.30 57 15.03
2023-03-31 5876 4576000 1637 214478350 46.35 47.20 46.35 46.95 0.65 1.4% 46.95 39 47.00 181 15.24
2023-04-06 5876 2702000 1381 125614900 46.55 46.80 46.30 46.45 0.50 -1.06% 46.45 42 46.50 64 15.08
2023-04-07 5876 431000 276 20021700 46.60 46.60 46.35 46.40 0.05 -0.11% 46.40 137 46.50 17 15.06
2023-04-10 5876 852000 420 39857750 46.55 46.90 46.55 46.90 0.50 1.08% 46.85 19 46.90 50 15.23
2023-04-11 5876 2630000 1049 123222050 46.65 47.15 46.65 46.95 0.05 0.11% 46.90 90 46.95 36 15.24
2023-04-12 5876 1779000 873 83479200 46.90 47.00 46.75 47.00 0.05 0.11% 46.95 19 47.00 67 15.26
2023-04-13 5876 2128000 1269 99919250 46.90 47.10 46.85 47.05 0.05 0.11% 46.95 18 47.05 75 15.28
2023-04-14 5876 3388000 1532 160424400 47.05 47.50 47.00 47.50 0.45 0.96% 47.50 55 47.55 119 15.42
2023-04-17 5876 2200000 852 103751500 47.15 47.45 47.00 47.15 0.35 -0.74% 47.10 8 47.15 13 15.31
2023-04-18 5876 3538000 1741 165059900 47.00 47.10 46.45 46.65 0.50 -1.06% 46.60 63 46.65 31 15.15
2023-04-19 5876 3347000 1718 155362900 46.80 46.80 46.10 46.20 0.45 -0.96% 46.20 1 46.25 33 15.00
2023-04-20 5876 1991000 761 92352550 46.30 46.70 46.20 46.35 0.15 0.32% 46.30 36 46.35 4 15.05
2023-04-21 5876 2528000 1422 117116750 46.10 46.70 46.10 46.35 0.00 0% 46.30 1 46.35 122 15.05
2023-04-24 5876 1362000 735 63615900 46.55 46.80 46.50 46.80 0.45 0.97% 46.75 17 46.80 82 15.19
2023-04-25 5876 2616000 1276 121822050 46.95 46.95 46.30 46.50 0.30 -0.64% 46.45 16 46.50 89 15.10
2023-04-26 5876 3752000 1809 175129400 46.60 47.05 46.25 46.80 0.30 0.65% 46.75 32 46.80 48 15.19
2023-04-27 5876 4858000 2196 224244000 46.60 46.80 45.80 46.00 0.80 -1.71% 46.00 12 46.05 48 14.94
2023-04-28 5876 2567000 968 119213800 46.30 46.55 46.05 46.45 0.45 0.98% 46.45 59 46.50 2 15.08
2023-05-02 5876 6346000 3251 292421550 46.50 46.50 45.90 46.00 0.45 -0.97% 46.00 127 46.10 2 14.33
2023-05-03 5876 7407000 3557 336589950 46.00 46.00 45.35 45.50 0.50 -1.09% 45.50 21 45.60 6 14.17
2023-05-04 5876 4851000 2083 220829250 45.20 45.70 45.20 45.55 0.05 0.11% 45.55 829 45.60 1 14.19
2023-05-05 5876 4987000 1800 229468800 45.85 46.20 45.60 46.20 0.65 1.43% 46.10 2 46.20 51 14.39
2023-05-08 5876 4659000 2083 214936650 46.25 46.35 45.95 46.35 0.15 0.32% 46.25 6 46.35 73 14.44
2023-05-09 5876 2435000 1195 112785200 46.15 46.50 46.05 46.50 0.15 0.32% 46.40 1 46.50 102 14.49
2023-05-10 5876 4453000 1600 206439850 46.50 46.50 46.15 46.50 0.00 0% 46.35 15 46.50 13 14.49
2023-05-11 5876 2432000 1126 112991950 46.40 46.65 46.20 46.50 0.00 0% 46.45 9 46.50 84 14.49
2023-05-12 5876 3286000 1571 151498050 46.35 46.35 45.80 46.20 0.30 -0.65% 46.20 255 46.25 28 14.39
2023-05-15 5876 2994000 1579 138648100 45.80 46.50 45.80 46.40 0.20 0.43% 46.40 5 46.45 3 14.45
2023-05-16 5876 3394000 1832 157937500 46.60 46.70 46.20 46.55 0.15 0.32% 46.50 8 46.55 106 14.50
2023-05-17 5876 6942283 3670 325624492 46.45 47.20 46.40 47.00 0.45 0.97% 47.00 22 47.10 461 14.64
2023-05-18 5876 4533000 2116 213328550 47.00 47.20 46.85 47.15 0.15 0.32% 47.10 67 47.15 15 14.69
2023-05-19 5876 5379000 2320 254034550 47.15 47.45 46.90 47.30 0.15 0.32% 47.20 31 47.30 123 14.74
2023-05-22 5876 3924000 1856 185843150 47.30 47.50 47.10 47.50 0.20 0.42% 47.45 80 47.50 290 14.80
2023-05-23 5876 4831000 2186 226727300 47.10 47.35 46.70 47.05 0.45 -0.95% 47.00 3 47.05 7 14.66
2023-05-24 5876 4116000 2431 191681350 46.75 46.85 46.35 46.85 0.20 -0.43% 46.85 11 46.90 230 14.60
2023-05-25 5876 7986000 3602 367972300 46.35 46.50 45.90 45.95 0.90 -1.92% 45.95 131 46.00 43 14.31
2023-05-26 5876 7127000 3565 326062500 45.80 46.00 45.35 45.80 0.15 -0.33% 45.80 378 45.85 1 14.27
2023-05-29 5876 8034000 3750 369169800 45.85 46.10 45.80 45.85 0.05 0.11% 45.85 157 45.95 92 14.28
2023-05-30 5876 7122000 3961 327409650 45.85 46.20 45.80 46.00 0.15 0.33% 46.00 9 46.05 97 14.33
2023-05-31 5876 68941000 4853 2147483647 45.95 46.30 45.15 45.15 0.85 -1.85% 45.15 1108 45.20 95 14.07
2023-06-01 5876 5666000 2642 257530100 45.35 45.60 45.30 45.45 0.30 0.66% 45.45 73 45.50 77 14.16
2023-06-02 5876 6763000 3158 307208550 45.50 45.70 45.20 45.40 0.05 -0.11% 45.40 340 45.45 37 14.14
2023-06-05 5876 4051000 2079 185850900 45.45 46.10 45.45 45.80 0.40 0.88% 45.80 31 45.85 62 14.27
2023-06-06 5876 2935000 1443 135589300 45.95 46.35 45.90 46.25 0.45 0.98% 46.25 14 46.30 115 14.41
2023-06-07 5876 5435000 2933 252973850 46.20 46.70 46.20 46.55 0.30 0.65% 46.50 193 46.55 84 14.50
2023-06-08 5876 2557000 1323 118415400 46.50 46.55 46.15 46.20 0.35 -0.75% 46.20 7 46.25 1 14.39
2023-06-09 5876 2438000 1345 112793700 46.45 46.45 46.20 46.25 0.05 0.11% 46.25 36 46.30 22 14.41
2023-06-12 5876 2930000 1514 135717250 46.25 46.45 46.25 46.25 0.00 0% 46.25 95 46.30 83 14.41
2023-06-13 5876 3967000 1980 183748800 46.20 46.45 46.20 46.25 0.00 0% 46.25 324 46.30 76 14.41
2023-06-14 5876 1963000 1190 91037900 46.35 46.45 46.30 46.40 0.15 0.32% 46.30 304 46.40 42 14.45
2023-06-15 5876 3530000 1494 163769150 46.40 46.50 46.20 46.40 0.00 0% 46.35 4 46.40 59 14.45
2023-06-16 5876 10817000 3787 497404850 46.40 46.90 45.15 45.70 0.70 -1.51% 45.70 190 45.80 7 14.24
2023-06-19 5876 4682000 2703 216559550 45.80 46.45 45.80 46.45 0.75 1.64% 46.40 50 46.45 15 14.47
2023-06-20 5876 9389000 4192 430695000 46.25 46.35 45.70 45.70 0.75 -1.61% 45.70 195 45.80 105 14.24
2023-06-21 5876 4834000 2453 220881400 45.70 46.00 45.55 45.70 0.00 0% 45.70 90 45.85 15 14.24
2023-06-26 5876 3998000 1855 181854550 45.70 45.70 45.40 45.45 0.25 -0.55% 45.45 54 45.50 19 14.16
2023-06-27 5876 2620000 1027 119123600 45.40 45.65 45.35 45.45 0.00 0% 45.45 79 45.50 64 14.16
2023-06-28 5876 2696000 1187 122532600 45.40 45.55 45.40 45.45 0.00 0% 45.45 86 45.50 2 14.16
2023-06-29 5876 3176000 1482 145177400 45.75 45.90 45.45 45.65 0.20 0.44% 45.65 21 45.70 142 14.22
2023-06-30 5876 4810000 2026 218846050 45.65 45.75 45.40 45.40 0.25 -0.55% 45.40 139 45.45 126 14.14
2023-07-03 5876 2788000 976 127460450 45.50 45.90 45.50 45.90 0.50 1.1% 45.85 25 45.90 127 14.30
2023-07-04 5876 3408000 1327 156777250 45.85 46.15 45.70 46.15 0.25 0.54% 46.10 115 46.15 163 14.38
2023-07-05 5876 3740000 1531 172197350 45.95 46.15 45.95 46.05 0.10 -0.22% 46.05 83 46.10 300 14.35
2023-07-06 5876 12915000 5519 565415150 44.30 44.40 43.40 43.40 0.00 -5.75% 43.40 177 43.45 3 13.52
2023-07-07 5876 6690000 3151 289242750 43.15 43.50 42.80 43.35 0.05 -0.12% 43.35 3 43.40 12 13.50
2023-07-10 5876 4778000 2182 207959200 43.65 43.95 43.30 43.35 0.00 0% 43.35 337 43.40 80 13.50
2023-07-11 5876 2486000 1315 108234850 43.80 43.80 43.35 43.50 0.15 0.35% 43.50 39 43.55 55 13.55
2023-07-12 5876 3051000 1327 133040350 43.40 43.80 43.40 43.75 0.25 0.57% 43.70 3 43.75 110 13.63
2023-07-13 5876 4501000 1654 198721550 43.85 44.40 43.80 43.95 0.20 0.46% 43.95 22 44.00 24 13.69
2023-07-14 5876 2976000 1320 132078700 44.10 44.50 44.10 44.40 0.45 1.02% 44.35 5 44.40 74 13.83
2023-07-18 5876 5157000 1522 231052350 44.55 45.05 44.40 45.05 0.35 1.46% 44.90 1 45.05 26 14.03
2023-07-19 5876 5049000 2027 224651000 44.85 45.00 44.05 44.30 0.75 -1.66% 44.25 19 44.30 112 13.80
2023-07-20 5876 3142000 1101 139843150 44.20 44.70 44.20 44.40 0.10 0.23% 44.40 51 44.45 8 13.83
2023-07-21 5876 3603000 1431 158935150 44.40 44.55 43.90 43.90 0.50 -1.13% 43.90 131 44.00 63 13.68
2023-07-24 5876 3603000 1535 157144350 43.80 43.95 43.50 43.50 0.40 -0.91% 43.50 74 43.55 10 13.55
2023-07-25 5876 1618000 691 71013650 43.70 44.05 43.70 43.85 0.35 0.8% 43.85 248 43.95 24 13.66
2023-07-27 5876 2253000 1120 100190350 44.50 44.60 44.35 44.50 0.10 1.48% 44.45 15 44.50 764 13.86
2023-07-28 5876 2633000 1339 116436450 44.10 44.40 44.10 44.25 0.25 -0.56% 44.25 6 44.30 2 13.78
2023-07-31 5876 4572000 1590 202563150 44.35 44.65 44.05 44.05 0.20 -0.45% 44.05 203 44.15 10 13.72
2023-08-01 5876 2282000 816 101242050 44.35 44.50 44.20 44.50 0.45 1.02% 44.45 29 44.50 324 13.86
2023-08-02 5876 4946000 2304 217594700 44.10 44.30 43.85 43.85 0.65 -1.46% 43.85 54 43.90 10 13.66
2023-08-04 5876 3087000 1462 135893550 43.90 44.35 43.80 43.95 0.10 0.23% 43.95 61 44.00 42 13.69
2023-08-07 5876 1845000 684 81652150 44.00 44.35 44.00 44.35 0.40 0.91% 44.30 41 44.35 110 13.82
2023-08-08 5876 3352000 1417 148198300 44.15 44.40 44.05 44.10 0.25 -0.56% 44.10 131 44.20 32 13.74
2023-08-09 5876 1914000 743 84498800 44.35 44.35 44.00 44.20 0.10 0.23% 44.20 3 44.25 21 13.77
2023-08-10 5876 2764000 1110 121376450 44.05 44.20 43.85 43.85 0.35 -0.79% 43.85 420 43.90 20 13.66
2023-08-11 5876 2225000 946 97524200 43.80 44.00 43.70 43.75 0.10 -0.23% 43.75 4 43.90 63 13.63
2023-08-14 5876 3726000 1832 161299750 43.85 43.85 43.10 43.10 0.65 -1.49% 43.10 262 43.15 15 13.43
2023-08-15 5876 3322000 1685 142893850 43.10 43.30 42.90 42.95 0.15 -0.35% 42.95 7 43.00 79 11.93
2023-08-16 5876 4220000 2391 179142700 42.80 42.80 42.30 42.35 0.60 -1.4% 42.30 138 42.35 40 11.76
2023-08-17 5876 6531000 2813 273460350 42.10 42.25 41.50 42.00 0.35 -0.83% 42.00 47 42.05 13 11.67
2023-08-18 5876 4069000 2056 172214700 41.90 42.50 41.80 42.50 0.50 1.19% 42.40 2 42.50 34 11.81
2023-08-21 5876 2203000 1032 93751150 42.65 42.70 42.40 42.65 0.15 0.35% 42.60 14 42.65 90 11.85
2023-08-22 5876 2767000 1248 116956450 42.90 42.90 42.10 42.20 0.45 -1.06% 42.20 58 42.25 53 11.72
2023-08-23 5876 2440000 1242 102734100 42.30 42.30 42.00 42.10 0.10 -0.24% 42.05 4 42.10 137 11.69
2023-08-24 5876 3647000 1438 154829950 42.40 42.85 42.00 42.80 0.70 1.66% 42.80 40 42.85 187 11.89
2023-08-25 5876 5219000 2146 221283250 42.60 42.80 42.20 42.40 0.40 -0.93% 42.30 32 42.40 290 11.78
2023-08-28 5876 1832000 752 78629950 42.55 43.05 42.55 43.00 0.60 1.42% 42.95 1 43.00 77 11.94
2023-08-29 5876 2576000 1126 110831600 43.00 43.20 42.65 43.20 0.20 0.47% 43.15 39 43.20 109 12.00
2023-08-30 5876 4425000 2771 189222450 43.05 43.25 42.55 42.80 0.40 -0.93% 42.75 68 42.80 122 11.89
2023-08-31 5876 7856000 1544 334631550 42.80 42.90 42.35 42.60 0.20 -0.47% 42.55 123 42.60 125 11.83
2023-09-01 5876 2301000 1060 99274650 42.65 43.30 42.65 43.30 0.70 1.64% 43.20 32 43.30 190 12.03
2023-09-04 5876 2426000 1358 104066900 43.15 43.30 42.80 43.00 0.30 -0.69% 42.95 6 43.00 39 11.94
2023-09-05 5876 2871000 1356 122759350 43.10 43.10 42.50 42.70 0.30 -0.7% 42.70 37 42.75 17 11.86
2023-09-06 5876 5383000 2284 228072700 42.95 42.95 42.20 42.20 0.50 -1.17% 42.20 191 42.30 15 11.72
2023-09-07 5876 2888000 1445 122982200 42.30 42.75 42.30 42.60 0.40 0.95% 42.60 31 42.65 194 11.83
2023-09-08 5876 1408000 785 59923050 42.40 42.75 42.35 42.65 0.05 0.12% 42.65 5 42.70 109 11.85
2023-09-11 5876 2328000 1111 98805200 42.65 42.80 42.25 42.55 0.10 -0.23% 42.50 2 42.55 86 11.82
2023-09-12 5876 2337000 982 99973600 42.80 42.95 42.50 42.80 0.25 0.59% 42.80 47 42.85 16 11.89
2023-09-13 5876 1902000 928 81167700 42.95 43.00 42.50 42.65 0.15 -0.35% 42.65 13 42.70 10 11.85
2023-09-14 5876 5589000 2721 242891250 42.95 43.70 42.85 43.70 1.05 2.46% 43.65 50 43.70 101 12.14
2023-09-15 5876 6052000 1309 263804500 43.70 43.70 43.20 43.65 0.05 -0.11% 43.55 46 43.65 100 12.12
2023-09-18 5876 909000 506 39420600 43.25 43.50 43.25 43.35 0.30 -0.69% 43.35 6 43.40 28 12.04
2023-09-19 5876 1378000 657 59872850 43.30 43.60 43.30 43.40 0.05 0.12% 43.40 15 43.45 21 12.06
2023-09-20 5876 3199000 1673 138963500 43.35 43.60 43.15 43.55 0.15 0.35% 43.35 30 43.55 167 12.10
2023-09-21 5876 5800000 2639 248608000 43.35 43.45 42.60 42.65 0.90 -2.07% 42.60 352 42.65 33 11.85
2023-09-22 5876 3258000 1303 139795850 42.65 43.15 42.55 43.00 0.35 0.82% 42.95 65 43.00 45 11.94
2023-09-25 5876 1432000 708 61405500 43.00 43.00 42.75 42.95 0.05 -0.12% 42.90 3 42.95 9 11.93
2023-09-26 5876 2387000 1455 101899600 42.70 42.85 42.55 42.60 0.35 -0.81% 42.60 118 42.70 25 11.83
2023-09-27 5876 2024000 929 86564500 42.65 43.00 42.55 42.85 0.25 0.59% 42.65 3 42.85 43 11.90
2023-09-28 5876 3168000 1544 136777750 42.85 43.35 42.85 43.25 0.40 0.93% 43.20 1 43.25 71 12.01
2023-10-02 5876 1994000 1304 85694850 43.25 43.25 42.80 43.00 0.25 -0.58% 42.95 4 43.00 54 11.94
2023-10-03 5876 2063000 1174 88376300 42.70 43.10 42.55 42.85 0.15 -0.35% 42.80 2 42.85 53 11.90
2023-10-04 5876 4604000 2351 194999650 42.35 42.55 42.20 42.45 0.40 -0.93% 42.35 8 42.45 24 11.79
2023-10-05 5876 5235000 1791 222735300 42.65 42.90 42.35 42.40 0.05 -0.12% 42.40 31 42.45 2 11.78
2023-10-06 5876 4570000 1903 197077250 42.60 43.40 42.40 43.40 1.00 2.36% 43.35 2 43.40 99 12.06
2023-10-11 5876 7722000 3082 340195400 44.10 44.35 43.65 44.35 0.95 2.19% 44.25 1 44.35 178 12.32
2023-10-12 5876 3818000 1599 169099650 44.40 44.40 44.05 44.40 0.05 0.11% 44.35 1 44.40 159 12.33
2023-10-13 5876 3188000 1689 139200650 43.85 44.05 43.40 43.50 0.90 -2.03% 43.50 24 43.55 7 12.08
2023-10-16 5876 2347000 1183 103117950 43.45 44.05 43.45 44.05 0.55 1.26% 44.00 5 44.05 7 12.24
2023-10-17 5876 2589000 1425 112947200 44.00 44.10 43.45 43.50 0.55 -1.25% 43.50 159 43.60 18 12.08
2023-10-18 5876 3504000 1763 153022550 43.80 43.85 43.45 43.70 0.20 0.46% 43.70 6 43.75 41 12.14
2023-10-19 5876 4945000 2112 213868700 43.40 43.65 42.95 43.40 0.30 -0.69% 43.35 10 43.40 63 12.06
2023-10-20 5876 5650000 1917 242437850 42.95 43.25 42.60 43.00 0.40 -0.92% 43.00 7 43.05 116 11.94
2023-10-23 5876 3005000 1276 128418050 42.95 43.00 42.60 42.65 0.35 -0.81% 42.65 139 42.70 1 11.85
2023-10-24 5876 2396000 1261 102460550 42.75 43.00 42.55 42.95 0.30 0.7% 42.95 7 43.00 161 11.93
2023-10-25 5876 3262982 1848 140483802 43.10 43.20 42.80 43.00 0.05 0.12% 43.00 55 43.05 13 11.94
2023-10-26 5876 4146000 1697 177459450 42.65 43.00 42.55 42.85 0.15 -0.35% 42.85 64 42.90 31 11.90
2023-10-27 5876 5252000 2108 229807650 43.00 44.00 43.00 43.95 1.10 2.57% 43.90 1 43.95 288 12.21
2023-10-30 5876 5837000 2567 250739550 43.95 44.00 42.65 42.70 1.25 -2.84% 42.70 45 42.75 4 11.86
2023-10-31 5876 4517000 1620 194059550 42.70 43.15 42.70 42.90 0.20 0.47% 42.90 51 42.95 28 11.92
2023-11-01 5876 4404000 2087 191780700 43.00 43.85 43.00 43.55 0.65 1.52% 43.50 22 43.55 39 12.10
2023-11-02 5876 5016000 2334 220645400 43.95 44.10 43.70 44.00 0.45 1.03% 43.90 141 44.00 20 12.22
2023-11-03 5876 6750000 2264 299351400 44.00 44.60 44.00 44.60 0.60 1.36% 44.55 7 44.60 43 12.39
2023-11-06 5876 5355000 1803 238867350 44.60 44.70 44.40 44.65 0.05 0.11% 44.60 550 44.65 59 12.40
2023-11-07 5876 5015000 1827 224495900 44.65 44.95 44.25 44.90 0.25 0.56% 44.90 283 44.95 176 12.47
2023-11-08 5876 2415000 722 108164100 44.90 44.90 44.60 44.85 0.05 -0.11% 44.75 20 44.85 162 12.46
2023-11-09 5876 2745000 826 122851100 44.80 44.90 44.60 44.75 0.10 -0.22% 44.75 144 44.85 24 12.43
2023-11-10 5876 2288000 952 102368700 44.50 44.85 44.50 44.75 0.00 0% 44.70 122 44.75 6 12.43
2023-11-13 5876 3276000 1043 146458750 44.85 44.85 44.45 44.80 0.05 0.11% 44.75 30 44.80 38 13.06
2023-11-14 5876 2601000 1001 116282050 45.00 45.00 44.50 44.80 0.00 0% 44.75 8 44.80 148 13.06
2023-11-15 5876 7422000 2810 333976050 45.00 45.10 44.85 45.05 0.25 0.56% 45.00 137 45.05 44 13.13
2023-11-16 5876 5909000 2057 267803700 45.10 45.55 45.10 45.55 0.50 1.11% 45.55 80 45.60 214 13.28
2023-11-17 5876 6216000 2254 284608850 45.65 45.95 45.55 45.80 0.25 0.55% 45.80 158 45.85 22 13.35
2023-11-20 5876 2899000 1439 132829100 46.00 46.00 45.50 45.95 0.15 0.33% 45.90 23 45.95 97 13.40
2023-11-21 5876 7997000 3502 370522950 45.95 46.50 45.90 46.30 0.35 0.76% 46.30 691 46.35 38 13.50
2023-11-22 5876 5129000 2991 234902250 46.20 46.20 45.45 45.70 0.60 -1.3% 45.70 273 45.90 6 13.32
2023-11-23 5876 8237000 3833 379895450 45.95 46.35 45.80 46.10 0.40 0.88% 46.10 37 46.15 22 13.44
2023-11-24 5876 10189000 3631 468060600 46.15 46.40 45.55 45.55 0.55 -1.19% 45.55 112 45.60 65 13.28
2023-11-27 5876 15840000 4804 733250800 45.70 47.05 45.65 45.75 0.20 0.44% 45.75 394 45.85 55 13.34
2023-11-28 5876 11200000 4159 512829050 46.25 46.45 45.45 45.45 0.30 -0.66% 45.45 469 45.50 55 13.25
2023-11-29 5876 9631000 3082 438782250 45.45 46.00 45.30 45.30 0.15 -0.33% 45.30 75 45.35 62 13.21
2023-11-30 5876 14540000 3398 657611700 45.40 45.60 45.10 45.10 0.20 -0.44% 45.10 253 45.20 39 13.15
2023-12-01 5876 6923000 2475 317199500 45.15 46.00 45.05 46.00 0.90 2% 45.90 60 46.00 138 13.41
2023-12-04 5876 5471000 1911 252801700 45.50 46.45 45.50 46.10 0.10 0.22% 46.05 21 46.10 23 13.44
2023-12-05 5876 5891000 2604 271167500 45.80 46.30 45.80 45.90 0.20 -0.43% 45.90 4 45.95 52 13.38
2023-12-06 5876 5294000 2235 245502200 46.10 46.60 46.10 46.35 0.45 0.98% 46.30 15 46.35 35 13.51
2023-12-07 5876 2689000 1179 123064750 46.00 46.15 45.60 45.70 0.65 -1.4% 45.65 48 45.70 87 13.32
2023-12-08 5876 2043000 798 93538300 46.00 46.00 45.55 45.85 0.15 0.33% 45.85 15 45.90 137 13.37
2023-12-11 5876 2082000 755 95301500 45.65 45.95 45.50 45.85 0.00 0% 45.80 84 45.85 15 13.37
2023-12-12 5876 2687000 819 123233950 46.30 46.30 45.45 46.00 0.15 0.33% 45.95 30 46.00 141 13.41
2023-12-13 5876 1962000 868 89689400 46.00 46.00 45.50 45.65 0.35 -0.76% 45.60 101 45.65 20 13.31
2023-12-14 5876 4539000 1748 209610850 45.90 46.35 45.70 46.25 0.60 1.31% 46.20 18 46.25 202 13.48
2023-12-15 5876 6974000 2274 318495150 46.25 46.25 45.50 45.55 0.70 -1.51% 45.55 214 45.70 1 13.28
2023-12-18 5876 3516000 1333 160305300 45.40 45.85 45.20 45.80 0.25 0.55% 45.75 31 45.80 210 13.35
2023-12-19 5876 3981000 1385 180425000 45.45 45.50 45.15 45.40 0.40 -0.87% 45.30 1 45.40 20 13.24
2023-12-20 5876 4455000 1374 200949950 45.35 45.35 44.90 45.15 0.25 -0.55% 45.15 15 45.20 85 13.16
2023-12-21 5876 4112000 1518 184860200 44.90 45.20 44.65 45.20 0.05 0.11% 45.10 50 45.20 34 13.18
2023-12-22 5876 3241000 1243 146736600 44.95 45.40 44.95 45.35 0.15 0.33% 45.30 26 45.35 37 13.22
2023-12-25 5876 2229000 865 101117250 45.50 45.50 45.10 45.45 0.10 0.22% 45.40 2 45.45 21 13.25
2023-12-26 5876 3132000 1015 142952100 45.45 45.80 45.40 45.75 0.30 0.66% 45.70 16 45.75 28 13.34
2023-12-27 5876 6909000 2547 319626150 45.85 46.50 45.75 46.45 0.70 1.53% 46.45 19 46.50 598 13.54
2023-12-28 5876 5674000 2195 265137100 46.45 46.95 46.35 46.85 0.40 0.86% 46.80 113 46.85 15 13.66
2023-12-29 5876 4250000 1308 198626850 46.80 46.85 46.45 46.80 0.05 -0.11% 46.75 1 46.80 332 13.64