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　　25.90
0
0%		26.00
0.1
0.39%		26.25
0.25
0.96%		26.30
0.05
0.19%		 　27.00
0.7
2.66%		27.00
0
0%		26.70
-0.3
-1.11%		26.40
-0.3
-1.12%		26.35
-0.05
-0.19%		 　26.85
0.5
1.9%		26.70
-0.15
-0.56%		 　　　　　　　　　　　27.30
0.6
2.25%		26.45
-0.85
-3.11%		26.65
2 月26.55
0.1
0.38%		26.65
0.1
0.38%		26.65
0
0%		 　26.35
-0.3
-1.13%		26.40
0.05
0.19%		26.35
-0.05
-0.19%		26.35
0
0%		26.60
0.25
0.95%		 　26.80
0.2
0.75%		26.75
-0.05
-0.19%		26.60
-0.15
-0.56%		26.55
-0.05
-0.19%		26.60
0.05
0.19%		 　26.85
0.25
0.94%		26.70
-0.15
-0.56%		26.50
-0.2
-0.75%		26.80
0.3
1.13%		26.65
-0.15
-0.56%		 26.55
3 月　26.40
-0.25
-0.94%		26.40
0
0%		 　26.60
0.2
0.76%		26.65
0.05
0.19%		26.60
-0.05
-0.19%		26.45
-0.15
-0.56%		26.15
-0.3
-1.13%		 　26.10
-0.05
-0.19%		25.80
-0.3
-1.15%		25.60
-0.2
-0.78%		25.30
-0.3
-1.17%		25.35
0.05
0.2%		 　25.20
-0.15
-0.59%		25.40
0.2
0.79%		25.95
0.55
2.17%		26.10
0.15
0.58%		26.15
0.05
0.19%		 　26.20
0.05
0.19%		26.20
0
0%		26.25
0.05
0.19%		26.10
-0.15
-0.57%		26.10
0
0%		26.04
4 月 　　　　26.20
0.1
0.38%		26.20
0
0%		 　26.30
0.1
0.38%		26.45
0.15
0.57%		26.40
-0.05
-0.19%		26.50
0.1
0.38%		26.60
0.1
0.38%		 　26.55
-0.05
-0.19%		26.60
0.05
0.19%		26.60
0
0%		26.40
-0.2
-0.75%		26.35
-0.05
-0.19%		 　26.50
0.15
0.57%		26.55
0.05
0.19%		26.60
0.05
0.19%		26.60
0
0%		26.75
0.15
0.56%		 26.55
5 月　27.20
0.45
1.68%		27.05
-0.15
-0.55%		27.15
0.1
0.37%		27.20
0.05
0.18%		 　27.30
0.1
0.37%		27.35
0.05
0.18%		27.35
0
0%		27.30
-0.05
-0.18%		27.15
-0.15
-0.55%		 　27.30
0.15
0.55%		27.50
0.2
0.73%		27.90
0.4
1.45%		28.05
0.15
0.54%		28.20
0.15
0.53%		 　28.20
0
0%		28.20
0
0%		28.35
0.15
0.53%		28.00
-0.35
-1.23%		28.00
0
0%		 　28.10
0.1
0.36%		28.10
0
0%		27.95
-0.15
-0.53%		27.68
6 月27.90
-0.05
-0.18%		28.20
0.3
1.08%		 　28.15
-0.05
-0.18%		28.25
0.1
0.36%		28.35
0.1
0.35%		28.40
0.05
0.18%		28.35
-0.05
-0.18%		 　28.10
-0.25
-0.88%		28.25
0.15
0.53%		28.10
-0.15
-0.53%		28.10
0
0%		28.00
-0.1
-0.36%		 　28.10
0.1
0.36%		28.10
0
0%		28.20
0.1
0.36%		 　　　28.05
-0.15
-0.53%		28.10
0.05
0.18%		28.15
0.05
0.18%		28.05
-0.1
-0.36%		28.05
0
0%		 28.14
7 月　　28.25
0.2
0.71%		28.20
-0.05
-0.18%		28.10
-0.1
-0.35%		27.70
-0.4
-1.42%		27.65
-0.05
-0.18%		 　27.85
0.2
0.72%		28.05
0.2
0.72%		28.15
0.1
0.36%		28.05
-0.1
-0.36%		28.30
0.25
0.89%		 　　28.45
0.15
0.53%		28.35
-0.1
-0.35%		28.50
0.15
0.53%		28.25
-0.25
-0.88%		 　28.20
-0.05
-0.18%		28.40
0.2
0.71%		 29.25
0.85
2.99%		29.25
0
0%		 29.40
0.15
0.51%		28.44
8 月29.50
0.1
0.34%		29.00
-0.5
-1.69%		 29.15
0.15
0.52%		 　29.45
0.3
1.03%		29.35
-0.1
-0.34%		27.85
-1.5
-5.11%		27.80
-0.05
-0.18%		27.60
-0.2
-0.72%		 　27.10
-0.5
-1.81%		26.90
-0.2
-0.74%		26.55
-0.35
-1.3%		26.35
-0.2
-0.75%		26.55
0.2
0.76%		 　26.65
0.1
0.38%		26.80
0.15
0.56%		26.60
-0.2
-0.75%		26.70
0.1
0.38%		26.40
-0.3
-1.12%		 　26.50
0.1
0.38%		26.45
-0.05
-0.19%		26.65
0.2
0.76%		26.25
-0.4
-1.5%		27.44
9 月26.35
0.1
0.38%		 　26.40
0.05
0.19%		26.30
-0.1
-0.38%		26.10
-0.2
-0.76%		26.15
0.05
0.19%		26.10
-0.05
-0.19%		 　26.15
0.05
0.19%		26.25
0.1
0.38%		26.25
0
0%		26.55
0.3
1.14%		26.40
-0.15
-0.56%		 　26.35
-0.05
-0.19%		26.20
-0.15
-0.57%		26.10
-0.1
-0.38%		25.65
-0.45
-1.72%		25.70
0.05
0.19%		 　25.85
0.15
0.58%		25.55
-0.3
-1.16%		25.50
-0.05
-0.2%		25.60
0.1
0.39%		 26.04
10 月　25.65
0.05
0.2%		25.50
-0.15
-0.58%		25.10
-0.4
-1.57%		25.30
0.2
0.8%		25.65
0.35
1.38%		 　　　26.10
0.45
1.75%		26.20
0.1
0.38%		25.95
-0.25
-0.95%		 　26.15
0.2
0.77%		26.05
-0.1
-0.38%		26.00
-0.05
-0.19%		25.65
-0.35
-1.35%		25.50
-0.15
-0.58%		 　25.30
-0.2
-0.78%		25.25
-0.05
-0.2%		25.25
0
0%		25.10
-0.15
-0.59%		25.30
0.2
0.8%		 　25.10
-0.2
-0.79%		25.15
0.05
0.2%		25.58
11 月25.25
0.1
0.4%		25.50
0.25
0.99%		25.70
0.2
0.78%		 　25.85
0.15
0.58%		25.75
-0.1
-0.39%		25.75
0
0%		25.70
-0.05
-0.19%		25.75
0.05
0.19%		 　25.80
0.05
0.19%		25.90
0.1
0.39%		26.40
0.5
1.93%		26.50
0.1
0.38%		26.45
-0.05
-0.19%		 　26.45
0
0%		26.80
0.35
1.32%		26.50
-0.3
-1.12%		26.40
-0.1
-0.38%		26.50
0.1
0.38%		 　26.50
0
0%		26.75
0.25
0.94%		26.70
-0.05
-0.19%		26.95
0.25
0.94%		 26.19
12 月26.55
-0.4
-1.48%		 　26.75
0.2
0.75%		26.65
-0.1
-0.37%		26.80
0.15
0.56%		26.75
-0.05
-0.19%		26.75
0
0%		 　26.65
-0.1
-0.37%		26.65
0
0%		26.50
-0.15
-0.56%		26.85
0.35
1.32%		26.75
-0.1
-0.37%		 　26.70
-0.05
-0.19%		26.70
0
0%		26.35
-0.35
-1.31%		26.15
-0.2
-0.76%		26.25
0.1
0.38%		 　26.20
-0.05
-0.19%		26.45
0.25
0.95%		26.55
0.1
0.38%		26.85
0.3
1.13%		26.70
-0.15
-0.56%		　　26.59

說明:最高漲幅:2.99%最低跌幅:-5.11% 最高價:29.50最低價:25.10平均價:26.83,灰色底表示週末,漲148天(27.65)元,跌122天(-22.75)元,平盤30天
3%=4,2%=12,1%=65,0%=97,-0%=1,-1%=1,-2%=6,-3%=51,-4%=63,

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 5880 4936000 1877 127350550 25.80 25.95 25.65 25.90 0.10 0% 25.85 63 25.90 20 18.63
2023-01-04 5880 6107000 1606 158486900 25.90 26.15 25.80 26.00 0.10 0.39% 25.95 224 26.00 14 18.70
2023-01-05 5880 6841000 2041 179134600 26.05 26.25 26.00 26.25 0.25 0.96% 26.20 148 26.25 471 18.88
2023-01-06 5880 9878000 3260 259865750 26.25 26.40 26.15 26.30 0.05 0.19% 26.30 141 26.35 120 18.92
2023-01-09 5880 20637000 6022 553069950 26.60 27.00 26.50 27.00 0.70 2.66% 26.95 19 27.00 2178 19.42
2023-01-10 5880 15233000 3420 410344900 27.00 27.00 26.70 27.00 0.00 0% 26.95 168 27.00 533 19.42
2023-01-11 5880 12999000 4975 346867200 26.95 27.00 26.50 26.70 0.30 -1.11% 26.70 128 26.75 141 19.21
2023-01-12 5880 11697000 3565 309244500 26.60 26.70 26.30 26.40 0.30 -1.12% 26.40 54 26.45 18 18.99
2023-01-13 5880 10852000 2774 287299000 26.70 26.80 26.35 26.35 0.05 -0.19% 26.35 423 26.40 88 18.96
2023-01-16 5880 9694000 3358 259957750 26.60 26.95 26.60 26.85 0.50 1.9% 26.80 102 26.85 408 19.32
2023-01-17 5880 10578000 2664 283090450 26.80 26.90 26.70 26.70 0.15 -0.56% 26.70 376 26.75 91 19.21
2023-01-30 5880 32286000 9374 873067950 27.00 27.40 26.50 27.30 0.60 2.25% 27.25 16 27.30 613 19.64
2023-01-31 5880 25242000 6465 672365700 27.20 27.20 26.45 26.45 0.85 -3.11% 26.45 1052 26.50 5 19.03
2023-02-01 5880 8208000 2737 217376900 26.65 26.65 26.25 26.55 0.10 0.38% 26.50 157 26.55 4 19.10
2023-02-02 5880 7029000 2235 186778900 26.55 26.65 26.40 26.65 0.10 0.38% 26.60 30 26.65 325 19.17
2023-02-03 5880 3689000 1742 98100000 26.45 26.65 26.40 26.65 0.00 0% 26.65 27 26.70 404 19.17
2023-02-06 5880 10002000 4274 264194200 26.50 26.55 26.35 26.35 0.30 -1.13% 26.35 339 26.45 3 18.96
2023-02-07 5880 7672000 2773 202566400 26.40 26.50 26.30 26.40 0.05 0.19% 26.40 307 26.45 222 18.99
2023-02-08 5880 3860000 1840 101839650 26.35 26.45 26.35 26.35 0.05 -0.19% 26.35 333 26.40 191 18.96
2023-02-09 5880 4614000 2131 121564100 26.30 26.40 26.30 26.35 0.00 0% 26.35 102 26.40 101 18.96
2023-02-10 5880 6965000 2153 184323050 26.30 26.60 26.20 26.60 0.25 0.95% 26.55 29 26.60 269 19.14
2023-02-13 5880 6426000 1946 171127550 26.60 26.80 26.35 26.80 0.20 0.75% 26.75 5 26.80 812 19.28
2023-02-14 5880 5099000 1860 136313850 26.80 26.80 26.60 26.75 0.05 -0.19% 26.70 247 26.75 30 19.24
2023-02-15 5880 6596000 2185 175596800 26.80 26.80 26.50 26.60 0.15 -0.56% 26.60 4 26.65 291 19.14
2023-02-16 5880 6169000 2743 164135450 26.70 26.75 26.55 26.55 0.05 -0.19% 26.55 308 26.60 69 19.10
2023-02-17 5880 3954000 1765 105185050 26.50 26.70 26.45 26.60 0.05 0.19% 26.60 218 26.65 70 19.14
2023-02-20 5880 7360000 3516 196932050 26.55 26.90 26.55 26.85 0.25 0.94% 26.80 25 26.85 109 19.32
2023-02-21 5880 4663000 1762 124359150 26.75 26.75 26.60 26.70 0.15 -0.56% 26.65 236 26.70 550 19.21
2023-02-22 5880 8125000 2799 215486550 26.50 26.65 26.40 26.50 0.20 -0.75% 26.50 892 26.55 13 19.06
2023-02-23 5880 7531000 2721 201470000 26.70 26.85 26.55 26.80 0.30 1.13% 26.75 730 26.80 212 19.28
2023-02-24 5880 14086000 1760 375563000 26.80 26.80 26.65 26.65 0.15 -0.56% 26.65 323 26.70 228 19.17
2023-03-02 5880 5922000 2652 156183650 26.50 26.50 26.25 26.40 0.05 -0.94% 26.40 36 26.45 1069 18.99
2023-03-03 5880 4808000 2026 127051050 26.45 26.55 26.35 26.40 0.00 0% 26.40 861 26.45 61 18.99
2023-03-06 5880 6821000 3400 181576600 26.65 26.70 26.45 26.60 0.20 0.76% 26.60 68 26.65 241 19.14
2023-03-07 5880 4408000 2130 117439850 26.75 26.75 26.55 26.65 0.05 0.19% 26.65 38 26.70 274 19.17
2023-03-08 5880 7351000 2626 195416700 26.60 26.65 26.50 26.60 0.05 -0.19% 26.60 346 26.65 673 19.14
2023-03-09 5880 8148000 3850 215474650 26.60 26.60 26.35 26.45 0.15 -0.56% 26.40 151 26.45 96 19.03
2023-03-10 5880 12939000 6073 339680250 26.35 26.40 26.15 26.15 0.30 -1.13% 26.15 1262 26.20 310 18.81
2023-03-13 5880 10725000 4208 279604100 26.05 26.20 26.00 26.10 0.05 -0.19% 26.10 130 26.15 290 18.78
2023-03-14 5880 16775000 8964 433499400 25.95 25.95 25.80 25.80 0.30 -1.15% 25.80 907 25.85 248 18.56
2023-03-15 5880 18160000 8113 467619650 25.85 25.95 25.60 25.60 0.20 -0.78% 25.60 43 25.70 70 17.66
2023-03-16 5880 14234000 6620 360576850 25.45 25.50 25.20 25.30 0.30 -1.17% 25.30 546 25.35 282 17.45
2023-03-17 5880 12945000 4203 328229650 25.40 25.40 25.30 25.35 0.05 0.2% 25.30 2509 25.35 237 17.48
2023-03-20 5880 7013000 3537 176814900 25.40 25.40 25.15 25.20 0.15 -0.59% 25.20 556 25.25 92 17.38
2023-03-21 5880 7065000 2926 179690000 25.30 25.60 25.25 25.40 0.20 0.79% 25.40 259 25.45 11 17.52
2023-03-22 5880 8090000 3167 208755800 25.60 25.95 25.50 25.95 0.55 2.17% 25.90 35 25.95 522 17.90
2023-03-23 5880 8545000 2541 222541500 25.95 26.15 25.80 26.10 0.15 0.58% 26.05 136 26.10 56 18.00
2023-03-24 5880 6605000 2007 172490600 26.10 26.25 25.90 26.15 0.05 0.19% 26.15 22 26.20 266 18.03
2023-03-27 5880 5831000 1829 152519800 26.15 26.20 26.10 26.20 0.05 0.19% 26.15 68 26.20 1261 18.07
2023-03-28 5880 5271000 1360 138106200 26.15 26.30 26.10 26.20 0.00 0% 26.15 330 26.20 100 18.07
2023-03-29 5880 5698000 2270 149110000 26.10 26.25 26.05 26.25 0.05 0.19% 26.20 97 26.25 140 18.10
2023-03-30 5880 4895000 1941 127948300 26.25 26.35 26.10 26.10 0.15 -0.57% 26.10 388 26.15 2 18.00
2023-03-31 5880 12126000 2853 317718000 26.15 26.40 26.10 26.10 0.00 0% 26.10 387 26.15 2 18.00
2023-04-06 5880 6840000 3693 179573450 26.40 26.40 26.15 26.20 0.10 0.38% 26.20 96 26.25 108 18.07
2023-04-07 5880 3576000 1585 93515000 26.20 26.25 26.10 26.20 0.00 0% 26.15 225 26.20 133 18.07
2023-04-10 5880 3015000 1361 79198400 26.20 26.35 26.20 26.30 0.10 0.38% 26.25 21 26.30 48 18.14
2023-04-11 5880 6801000 2153 179482500 26.25 26.50 26.25 26.45 0.15 0.57% 26.40 129 26.45 582 18.24
2023-04-12 5880 4416000 1685 116653450 26.50 26.50 26.35 26.40 0.05 -0.19% 26.35 672 26.40 22 18.21
2023-04-13 5880 5039000 2249 133332200 26.50 26.50 26.40 26.50 0.10 0.38% 26.45 87 26.50 486 18.28
2023-04-14 5880 7894000 2329 209830600 26.50 26.70 26.40 26.60 0.10 0.38% 26.60 195 26.65 317 18.34
2023-04-17 5880 6684000 3134 177182800 26.60 26.65 26.35 26.55 0.05 -0.19% 26.50 9 26.55 377 18.31
2023-04-18 5880 4215000 1337 111914400 26.55 26.60 26.45 26.60 0.05 0.19% 26.55 43 26.60 559 18.34
2023-04-19 5880 5144000 2119 136681650 26.60 26.65 26.50 26.60 0.00 0% 26.55 19 26.60 689 18.34
2023-04-20 5880 5374000 2013 141807500 26.45 26.50 26.25 26.40 0.20 -0.75% 26.35 484 26.40 50 18.21
2023-04-21 5880 6268000 2114 164949050 26.25 26.45 26.25 26.35 0.05 -0.19% 26.30 21 26.35 314 18.17
2023-04-24 5880 3684000 1511 97337250 26.35 26.50 26.25 26.50 0.15 0.57% 26.45 216 26.50 76 18.28
2023-04-25 5880 15215000 4460 406140550 26.70 26.95 26.50 26.55 0.05 0.19% 26.55 145 26.60 253 18.31
2023-04-26 5880 10561000 3431 280923050 26.55 26.70 26.50 26.60 0.05 0.19% 26.55 14 26.60 71 18.34
2023-04-27 5880 6974000 2240 185327650 26.50 26.70 26.45 26.60 0.00 0% 26.55 136 26.60 114 18.34
2023-04-28 5880 15039000 3165 401624750 26.60 26.80 26.50 26.75 0.15 0.56% 26.70 14 26.75 373 18.45
2023-05-02 5880 18006000 6346 486879200 26.80 27.20 26.80 27.20 0.45 1.68% 27.15 7 27.20 982 18.76
2023-05-03 5880 5761000 2229 156040500 27.20 27.20 27.00 27.05 0.15 -0.55% 27.00 906 27.05 101 18.66
2023-05-04 5880 4935000 2061 133630100 26.95 27.15 26.95 27.15 0.10 0.37% 27.10 410 27.15 152 18.72
2023-05-05 5880 5753000 2239 156217550 27.10 27.20 27.10 27.20 0.05 0.18% 27.15 349 27.20 314 18.76
2023-05-08 5880 7349000 2894 200609900 27.25 27.35 27.20 27.30 0.10 0.37% 27.25 347 27.30 182 18.83
2023-05-09 5880 5852000 2210 159652200 27.25 27.35 27.20 27.35 0.05 0.18% 27.30 282 27.35 923 18.86
2023-05-10 5880 6009000 1735 164153450 27.35 27.40 27.20 27.35 0.00 0% 27.30 271 27.35 859 18.86
2023-05-11 5880 4543000 1367 123853550 27.35 27.35 27.15 27.30 0.05 -0.18% 27.25 65 27.30 96 18.83
2023-05-12 5880 4939000 2234 134142500 27.20 27.20 27.10 27.15 0.15 -0.55% 27.15 197 27.20 23 18.72
2023-05-15 5880 6706000 2587 182582250 27.15 27.35 27.05 27.30 0.15 0.55% 27.30 199 27.35 186 18.83
2023-05-16 5880 9416000 2974 258387600 27.40 27.50 27.30 27.50 0.20 0.73% 27.45 411 27.50 1190 18.97
2023-05-17 5880 20427687 9816 568522558 27.45 28.00 27.45 27.90 0.40 1.45% 27.85 638 27.90 122 19.24
2023-05-18 5880 12048000 3699 337206750 27.95 28.05 27.90 28.05 0.15 0.54% 28.00 20 28.05 92 19.34
2023-05-19 5880 11658000 3679 327811300 28.05 28.20 27.95 28.20 0.15 0.53% 28.20 169 28.25 826 19.45
2023-05-22 5880 6513000 2358 183690350 28.20 28.30 28.10 28.20 0.00 0% 28.15 164 28.20 62 19.45
2023-05-23 5880 6939000 2251 195588800 28.20 28.30 28.10 28.20 0.00 0% 28.20 129 28.25 302 19.45
2023-05-24 5880 8684000 3833 244885300 28.10 28.35 28.05 28.35 0.15 0.53% 28.30 70 28.35 809 19.55
2023-05-25 5880 6309000 2221 176903050 28.05 28.30 28.00 28.00 0.35 -1.23% 28.00 1431 28.05 121 18.79
2023-05-26 5880 6424000 2383 179440350 27.90 28.10 27.70 28.00 0.00 0% 28.00 40 28.05 240 18.79
2023-05-29 5880 5619000 1823 157748200 28.05 28.15 27.95 28.10 0.10 0.36% 28.05 343 28.10 65 18.86
2023-05-30 5880 10231000 4091 287599700 28.10 28.20 28.00 28.10 0.00 0% 28.10 35 28.15 49 18.86
2023-05-31 5880 28329000 3638 792715400 28.10 28.25 27.95 27.95 0.15 -0.53% 27.95 1086 28.05 254 18.76
2023-06-01 5880 5757000 2092 161000800 28.00 28.05 27.90 27.90 0.05 -0.18% 27.90 676 27.95 79 18.72
2023-06-02 5880 6834000 1919 192000750 27.95 28.20 27.95 28.20 0.30 1.08% 28.15 61 28.20 752 18.93
2023-06-05 5880 6014000 1983 169815150 28.20 28.35 28.00 28.15 0.05 -0.18% 28.15 168 28.20 144 18.89
2023-06-06 5880 5751000 2023 162385950 28.20 28.30 28.15 28.25 0.10 0.36% 28.20 99 28.25 246 18.96
2023-06-07 5880 6338000 2685 179363950 28.20 28.35 28.20 28.35 0.10 0.35% 28.30 78 28.35 64 19.03
2023-06-08 5880 4425000 1439 125359700 28.30 28.40 28.20 28.40 0.05 0.18% 28.35 2 28.40 264 19.06
2023-06-09 5880 4296000 1642 121806350 28.40 28.40 28.30 28.35 0.05 -0.18% 28.35 87 28.40 545 19.03
2023-06-12 5880 7013000 2705 197616250 28.15 28.30 28.05 28.10 0.25 -0.88% 28.05 562 28.10 179 18.86
2023-06-13 5880 7057000 2311 199326400 28.15 28.45 28.00 28.25 0.15 0.53% 28.25 94 28.30 320 18.96
2023-06-14 5880 4344000 2099 122262150 28.25 28.25 28.10 28.10 0.15 -0.53% 28.10 881 28.15 40 18.86
2023-06-15 5880 6590000 2110 185205200 28.10 28.20 28.00 28.10 0.00 0% 28.05 227 28.10 111 18.86
2023-06-16 5880 13396000 2833 375490500 28.10 28.15 28.00 28.00 0.10 -0.36% 27.95 923 28.00 260 18.79
2023-06-19 5880 6030000 2149 168607250 27.90 28.10 27.75 28.10 0.10 0.36% 28.05 14 28.10 37 18.86
2023-06-20 5880 5734000 1511 160936800 28.10 28.10 28.00 28.10 0.00 0% 28.05 163 28.10 292 18.86
2023-06-21 5880 7928000 3212 223171700 28.10 28.30 28.00 28.20 0.10 0.36% 28.20 130 28.25 208 18.93
2023-06-26 5880 7772000 2480 218163250 28.20 28.20 27.90 28.05 0.15 -0.53% 28.05 6 28.10 171 18.83
2023-06-27 5880 7231000 1782 203559150 28.05 28.30 28.00 28.10 0.05 0.18% 28.10 58 28.15 141 18.86
2023-06-28 5880 6447000 2083 180997700 28.05 28.20 28.00 28.15 0.05 0.18% 28.10 6 28.15 138 18.89
2023-06-29 5880 7434000 2595 208778900 28.20 28.20 28.00 28.05 0.10 -0.36% 28.05 41 28.10 524 18.83
2023-06-30 5880 12618000 2996 353648200 27.95 28.15 27.95 28.05 0.00 0% 28.05 7 28.10 251 18.83
2023-07-03 5880 6861000 2125 193141350 28.10 28.25 28.05 28.25 0.20 0.71% 28.20 359 28.25 207 18.96
2023-07-04 5880 3973000 1265 111842750 28.10 28.25 28.05 28.20 0.05 -0.18% 28.15 167 28.20 260 18.93
2023-07-05 5880 6929000 2159 194910200 28.05 28.30 28.05 28.10 0.10 -0.35% 28.10 266 28.15 78 18.86
2023-07-06 5880 21910000 6976 609741600 28.00 28.05 27.65 27.70 0.40 -1.42% 27.70 738 27.75 81 18.59
2023-07-07 5880 11196000 4050 307871650 27.60 27.65 27.35 27.65 0.05 -0.18% 27.60 122 27.65 91 18.56
2023-07-10 5880 7915000 2401 220086400 27.65 27.95 27.60 27.85 0.20 0.72% 27.80 104 27.85 143 18.69
2023-07-11 5880 5156000 1437 144487450 27.90 28.10 27.85 28.05 0.20 0.72% 28.05 9 28.10 918 18.83
2023-07-12 5880 6167000 2149 173066050 28.00 28.15 27.95 28.15 0.10 0.36% 28.10 46 28.15 284 18.89
2023-07-13 5880 4507000 1764 126775950 28.15 28.25 28.05 28.05 0.10 -0.36% 28.05 203 28.10 312 18.83
2023-07-14 5880 9829000 2783 277038150 28.05 28.30 28.05 28.30 0.25 0.89% 28.25 7 28.30 945 18.99
2023-07-18 5880 5505000 1708 156198100 28.25 28.45 28.25 28.45 0.00 0.53% 28.40 50 28.45 271 19.09
2023-07-19 5880 7456000 2384 212297900 28.40 28.65 28.30 28.35 0.10 -0.35% 28.35 92 28.40 6 19.03
2023-07-20 5880 4430000 1697 126089350 28.30 28.50 28.30 28.50 0.15 0.53% 28.45 140 28.50 345 19.13
2023-07-21 5880 7583000 2019 215542850 28.50 28.60 28.25 28.25 0.25 -0.88% 28.25 245 28.30 287 18.96
2023-07-24 5880 7392000 1964 208319850 28.25 28.30 28.10 28.20 0.05 -0.18% 28.20 62 28.25 48 18.93
2023-07-25 5880 5727000 1718 162854850 28.30 28.50 28.30 28.40 0.20 0.71% 28.40 46 28.45 27 19.06
2023-07-27 5880 11588000 3349 338545400 29.00 29.30 29.00 29.25 0.30 2.99% 29.25 116 29.30 1354 19.63
2023-07-28 5880 7884000 2658 230566200 29.15 29.35 29.10 29.25 0.00 0% 29.20 377 29.25 56 19.63
2023-07-31 5880 14426000 3371 424541650 29.30 29.65 29.30 29.40 0.15 0.51% 29.40 131 29.45 174 19.73
2023-08-01 5880 7206000 2289 212424250 29.40 29.60 29.35 29.50 0.10 0.34% 29.50 14 29.55 184 19.80
2023-08-02 5880 17698000 5708 515674400 29.40 29.50 28.90 29.00 0.50 -1.69% 28.95 402 29.00 47 19.46
2023-08-04 5880 15138000 3993 440496600 29.00 29.30 28.95 29.15 0.15 0.52% 29.10 346 29.15 229 19.56
2023-08-07 5880 16500000 3746 485005000 29.15 29.50 29.10 29.45 0.30 1.03% 29.45 256 29.50 868 19.77
2023-08-08 5880 21953000 4829 645304500 29.50 29.60 29.25 29.35 0.10 -0.34% 29.30 1591 29.35 24 19.70
2023-08-09 5880 21447000 7667 593964850 27.55 27.85 27.45 27.85 0.00 -5.11% 27.80 110 27.85 273 18.69
2023-08-10 5880 11029000 3844 306358750 27.85 27.90 27.70 27.80 0.05 -0.18% 27.75 374 27.80 44 18.66
2023-08-11 5880 8456000 3067 234239500 27.80 27.90 27.60 27.60 0.20 -0.72% 27.60 1325 27.65 9 18.52
2023-08-14 5880 12034000 5118 326984600 27.55 27.55 27.05 27.10 0.50 -1.81% 27.05 1156 27.10 103 18.19
2023-08-15 5880 9796000 4173 264458450 27.10 27.20 26.90 26.90 0.20 -0.74% 26.90 192 26.95 28 18.05
2023-08-16 5880 11561000 5562 307376700 26.80 26.80 26.50 26.55 0.35 -1.3% 26.55 59 26.60 30 17.82
2023-08-17 5880 10780000 4534 283790900 26.35 26.55 26.15 26.35 0.20 -0.75% 26.35 405 26.50 30 17.68
2023-08-18 5880 8160000 2713 216587450 26.35 26.75 26.30 26.55 0.20 0.76% 26.50 337 26.55 33 17.82
2023-08-21 5880 5714000 1942 152471850 26.60 26.80 26.60 26.65 0.10 0.38% 26.65 189 26.70 123 17.89
2023-08-22 5880 4158000 1632 111232050 26.80 26.85 26.65 26.80 0.15 0.56% 26.75 349 26.80 173 17.99
2023-08-23 5880 5635000 2347 150287200 26.75 26.75 26.60 26.60 0.20 -0.75% 26.60 534 26.65 1 17.85
2023-08-24 5880 3519000 1324 94062900 26.80 26.85 26.65 26.70 0.10 0.38% 26.70 625 26.80 20 18.04
2023-08-25 5880 9166000 4275 242753000 26.75 26.75 26.40 26.40 0.30 -1.12% 26.40 211 26.45 215 17.84
2023-08-28 5880 5602000 1888 148541000 26.40 26.70 26.30 26.50 0.10 0.38% 26.50 233 26.55 203 17.91
2023-08-29 5880 7914000 3594 208888850 26.50 26.55 26.30 26.45 0.05 -0.19% 26.45 75 26.50 338 17.87
2023-08-30 5880 4791000 1831 127374950 26.60 26.70 26.50 26.65 0.20 0.76% 26.60 204 26.65 167 18.01
2023-08-31 5880 15861000 3604 417308400 26.65 26.65 26.25 26.25 0.40 -1.5% 26.25 444 26.30 162 17.74
2023-09-01 5880 3865000 1765 102037050 26.25 26.50 26.25 26.35 0.10 0.38% 26.35 291 26.40 20 17.80
2023-09-04 5880 5123000 2445 135014000 26.30 26.40 26.30 26.40 0.05 0.19% 26.40 3 26.45 21 17.84
2023-09-05 5880 4668000 2325 122900300 26.30 26.45 26.30 26.30 0.10 -0.38% 26.30 1380 26.35 70 17.77
2023-09-06 5880 9544000 5127 249827350 26.30 26.35 26.10 26.10 0.20 -0.76% 26.10 938 26.15 24 17.64
2023-09-07 5880 6807000 2604 177867100 26.10 26.25 26.05 26.15 0.05 0.19% 26.15 8 26.20 690 17.67
2023-09-08 5880 4764000 2377 124286150 26.10 26.15 26.00 26.10 0.05 -0.19% 26.10 392 26.15 38 17.64
2023-09-11 5880 8838000 3428 230278200 26.00 26.15 26.00 26.15 0.05 0.19% 26.10 57 26.15 313 17.67
2023-09-12 5880 7232000 2494 189316400 26.15 26.35 26.05 26.25 0.10 0.38% 26.20 420 26.25 31 17.74
2023-09-13 5880 4171000 2031 109479150 26.25 26.30 26.15 26.25 0.00 0% 26.20 844 26.25 45 17.74
2023-09-14 5880 9668000 3095 255128650 26.35 26.55 26.25 26.55 0.30 1.14% 26.50 15 26.55 399 17.94
2023-09-15 5880 19595000 3046 517377650 26.55 26.55 26.25 26.40 0.15 -0.56% 26.35 113 26.40 69 17.84
2023-09-18 5880 5586000 2497 147108850 26.40 26.40 26.25 26.35 0.05 -0.19% 26.35 44 26.40 1259 17.80
2023-09-19 5880 4704000 2277 123450200 26.35 26.35 26.20 26.20 0.15 -0.57% 26.20 1435 26.25 97 17.70
2023-09-20 5880 6473000 3131 169244400 26.30 26.30 26.10 26.10 0.10 -0.38% 26.10 1080 26.15 83 17.64
2023-09-21 5880 27242000 12359 702707300 26.10 26.10 25.65 25.65 0.45 -1.72% 25.65 1611 25.70 39 17.33
2023-09-22 5880 7102000 3139 182555450 25.65 25.80 25.55 25.70 0.05 0.19% 25.70 627 25.75 131 17.36
2023-09-25 5880 6195000 2263 159954300 25.80 25.90 25.70 25.85 0.15 0.58% 25.80 280 25.85 39 17.47
2023-09-26 5880 15180000 6952 388421400 25.75 25.80 25.45 25.55 0.30 -1.16% 25.55 21 25.60 76 17.26
2023-09-27 5880 7838000 3560 200176650 25.50 25.65 25.45 25.50 0.05 -0.2% 25.50 482 25.55 92 17.23
2023-09-28 5880 5915000 1983 151561750 25.55 25.70 25.50 25.60 0.10 0.39% 25.55 706 25.60 52 17.30
2023-10-02 5880 4335000 2090 111357900 25.70 25.75 25.60 25.65 0.05 0.2% 25.65 80 25.70 149 17.33
2023-10-03 5880 6753000 3124 172251450 25.55 25.60 25.35 25.50 0.15 -0.58% 25.45 917 25.50 92 17.23
2023-10-04 5880 16246000 8918 409527300 25.35 25.45 25.10 25.10 0.40 -1.57% 25.10 1407 25.15 10 16.96
2023-10-05 5880 8980000 2816 227530650 25.10 25.45 25.10 25.30 0.20 0.8% 25.30 209 25.35 69 17.09
2023-10-06 5880 4358000 1620 111493100 25.30 25.70 25.30 25.65 0.35 1.38% 25.60 62 25.65 193 17.33
2023-10-11 5880 17353000 5175 452215850 26.10 26.20 25.85 26.10 0.45 1.75% 26.05 420 26.10 151 17.64
2023-10-12 5880 10151000 2296 265641650 26.25 26.25 26.00 26.20 0.10 0.38% 26.15 134 26.20 284 17.70
2023-10-13 5880 5595000 2070 145323100 26.00 26.10 25.85 25.95 0.25 -0.95% 25.95 286 26.00 37 17.53
2023-10-16 5880 7547000 2340 196852750 25.95 26.20 25.90 26.15 0.20 0.77% 26.10 62 26.15 579 17.67
2023-10-17 5880 5599000 1974 145598850 26.15 26.15 25.90 26.05 0.10 -0.38% 26.00 3 26.05 302 17.60
2023-10-18 5880 5615000 2309 145814150 26.10 26.15 25.90 26.00 0.05 -0.19% 25.95 66 26.00 214 17.57
2023-10-19 5880 7401000 3449 190572600 25.85 25.90 25.65 25.65 0.35 -1.35% 25.65 500 25.70 61 17.33
2023-10-20 5880 14913000 4475 379022950 25.35 25.65 25.20 25.50 0.15 -0.58% 25.50 133 25.55 127 17.23
2023-10-23 5880 8502000 3666 215488500 25.40 25.50 25.25 25.30 0.20 -0.78% 25.30 15 25.35 230 17.09
2023-10-24 5880 7016000 3182 177389450 25.30 25.40 25.25 25.25 0.05 -0.2% 25.25 422 25.30 407 17.06
2023-10-25 5880 8161827 4093 206635060 25.40 25.45 25.25 25.25 0.00 0% 25.25 388 25.30 11 17.06
2023-10-26 5880 9415000 4094 236686950 25.20 25.30 25.10 25.10 0.15 -0.59% 25.10 1858 25.15 141 16.96
2023-10-27 5880 3724000 1267 94260600 25.20 25.40 25.20 25.30 0.20 0.8% 25.30 66 25.35 151 17.09
2023-10-30 5880 10489000 4274 263772900 25.35 25.40 25.10 25.10 0.20 -0.79% 25.10 712 25.15 171 16.96
2023-10-31 5880 6328000 1909 159187350 25.10 25.25 25.10 25.15 0.05 0.2% 25.10 1704 25.15 92 16.99
2023-11-01 5880 3066000 1466 77328650 25.15 25.30 25.15 25.25 0.10 0.4% 25.25 35 25.30 79 17.06
2023-11-02 5880 6962000 2618 177692800 25.40 25.65 25.35 25.50 0.25 0.99% 25.50 92 25.55 106 17.23
2023-11-03 5880 5125000 1811 131387600 25.65 25.70 25.55 25.70 0.20 0.78% 25.65 26 25.70 309 17.36
2023-11-06 5880 10261000 2679 265240300 25.85 26.00 25.65 25.85 0.15 0.58% 25.80 236 25.85 415 17.47
2023-11-07 5880 4277000 1215 110093400 25.80 25.85 25.70 25.75 0.10 -0.39% 25.70 307 25.75 31 17.40
2023-11-08 5880 3504000 1245 90255850 25.85 25.85 25.70 25.75 0.00 0% 25.75 27 25.80 552 17.40
2023-11-09 5880 4118000 1260 105935250 25.85 25.85 25.70 25.70 0.05 -0.19% 25.70 306 25.75 60 17.36
2023-11-10 5880 3978000 1254 102233500 25.65 25.80 25.60 25.75 0.05 0.19% 25.70 150 25.75 110 17.40
2023-11-13 5880 5580000 1747 143841350 25.75 25.85 25.70 25.80 0.05 0.19% 25.75 60 25.80 203 17.43
2023-11-14 5880 6014000 1538 155496100 25.95 25.95 25.75 25.90 0.10 0.39% 25.85 60 25.90 544 17.50
2023-11-15 5880 16820000 5274 442342000 26.25 26.40 26.10 26.40 0.50 1.93% 26.35 148 26.40 218 17.84
2023-11-16 5880 11568000 3064 305833800 26.40 26.55 26.30 26.50 0.10 0.38% 26.45 121 26.50 1098 17.91
2023-11-17 5880 9833000 3189 261105050 26.50 26.65 26.45 26.45 0.05 -0.19% 26.45 394 26.50 5 17.87
2023-11-20 5880 7182000 2174 189829350 26.45 26.50 26.35 26.45 0.00 0% 26.40 194 26.45 69 17.87
2023-11-21 5880 14145000 4381 378004900 26.50 26.80 26.45 26.80 0.35 1.32% 26.75 15 26.80 565 18.11
2023-11-22 5880 6002000 3290 159230550 26.70 26.70 26.45 26.50 0.30 -1.12% 26.45 270 26.50 58 17.91
2023-11-23 5880 5938000 2261 156658350 26.40 26.50 26.30 26.40 0.10 -0.38% 26.35 184 26.40 32 17.84
2023-11-24 5880 4887000 2116 129047850 26.40 26.50 26.30 26.50 0.10 0.38% 26.45 37 26.50 93 17.91
2023-11-27 5880 8251000 2552 219309800 26.50 26.80 26.40 26.50 0.00 0% 26.50 17 26.55 327 19.49
2023-11-28 5880 11512000 3966 307461850 26.75 26.80 26.55 26.75 0.25 0.94% 26.70 5 26.75 716 19.67
2023-11-29 5880 10073000 3072 269298150 26.80 26.90 26.60 26.70 0.05 -0.19% 26.65 318 26.70 27 19.63
2023-11-30 5880 41177000 3414 1108008200 26.75 26.95 26.60 26.95 0.25 0.94% 26.95 131 27.00 851 19.82
2023-12-01 5880 7187000 2683 191268350 26.70 26.80 26.55 26.55 0.40 -1.48% 26.55 522 26.60 95 19.52
2023-12-04 5880 6794000 2090 181817150 26.90 26.95 26.60 26.75 0.20 0.75% 26.70 266 26.75 132 19.67
2023-12-05 5880 5517000 1790 146856150 26.65 26.70 26.55 26.65 0.10 -0.37% 26.65 50 26.70 251 19.60
2023-12-06 5880 5112000 1654 136739750 26.65 26.85 26.60 26.80 0.15 0.56% 26.75 111 26.80 654 19.71
2023-12-07 5880 3409000 1440 90946300 26.70 26.75 26.55 26.75 0.05 -0.19% 26.70 4 26.75 217 19.67
2023-12-08 5880 5607000 1604 149930500 26.75 26.80 26.70 26.75 0.00 0% 26.70 194 26.75 134 19.67
2023-12-11 5880 5906000 1674 157302850 26.75 26.75 26.55 26.65 0.10 -0.37% 26.65 1 26.70 566 19.60
2023-12-12 5880 8619000 2154 229469550 26.80 26.80 26.55 26.65 0.00 0% 26.65 79 26.70 676 19.60
2023-12-13 5880 8248000 2925 218490800 26.65 26.65 26.40 26.50 0.15 -0.56% 26.45 95 26.50 222 19.49
2023-12-14 5880 14211000 5428 380631250 26.70 26.85 26.50 26.85 0.35 1.32% 26.80 312 26.85 820 19.74
2023-12-15 5880 19973000 3541 535688100 26.90 27.00 26.75 26.75 0.10 -0.37% 26.75 665 26.80 76 19.67
2023-12-18 5880 4441000 1935 118240400 26.60 26.70 26.50 26.70 0.05 -0.19% 26.60 203 26.70 111 19.63
2023-12-19 5880 6034000 2176 160399600 26.50 26.70 26.45 26.70 0.00 0% 26.65 10 26.70 535 19.63
2023-12-20 5880 11534000 3865 304817100 26.55 26.60 26.35 26.35 0.35 -1.31% 26.35 134 26.40 1 19.38
2023-12-21 5880 6827000 2746 178623550 26.15 26.30 26.05 26.15 0.20 -0.76% 26.15 107 26.20 19 19.23
2023-12-22 5880 2898000 1124 75938100 26.10 26.25 26.10 26.25 0.10 0.38% 26.20 42 26.25 61 19.30
2023-12-25 5880 3622000 1239 95008500 26.25 26.30 26.15 26.20 0.05 -0.19% 26.20 342 26.25 57 19.26
2023-12-26 5880 5426000 1524 142933300 26.30 26.45 26.25 26.45 0.25 0.95% 26.40 27 26.45 92 19.45
2023-12-27 5880 8623000 2171 228869250 26.40 26.65 26.35 26.55 0.10 0.38% 26.55 126 26.60 80 19.52
2023-12-28 5880 8772000 3098 234162350 26.50 26.85 26.45 26.85 0.30 1.13% 26.80 10 26.85 157 19.74
2023-12-29 5880 5662000 1716 151159100 26.65 26.80 26.60 26.70 0.15 -0.56% 26.65 389 26.70 89 19.63