國泰金(2882)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　54.20
0
0%		55.20
1
1.85%		55.40
0.2
0.36%		55.70
0.3
0.54%		 　55.70
0
0%		55.80
0.1
0.18%		55.60
-0.2
-0.36%		55.40
-0.2
-0.36%		55.60
0.2
0.36%		 　56.50
0.9
1.62%		56.60
0.1
0.18%		56.30
-0.3
-0.53%		55.90
-0.4
-0.71%		56.00
0.1
0.18%		 　55.60
-0.4
-0.71%		56.00
0.4
0.72%		55.70
-0.3
-0.54%		55.60
-0.1
-0.18%		54.70
-0.9
-1.62%		 　55.20
0.5
0.91%		54.40
-0.8
-1.45%		54.60
0.2
0.37%		55.57
2 月54.80
0.2
0.37%		54.70
-0.1
-0.18%		 　54.10
-0.6
-1.1%		50.80
-3.3
-6.1%		52.70
1.9
3.74%		53.30
0.6
1.14%		52.80
-0.5
-0.94%		 　53.00
0.2
0.38%		 　　　　　　　54.00
1
1.89%		54.20
0.2
0.37%		54.70
0.5
0.92%		 　54.30
-0.4
-0.73%		54.50
0.2
0.37%		 53.76
3 月53.90
-0.6
-1.1%		53.30
-0.6
-1.11%		 　52.60
-0.7
-1.31%		52.80
0.2
0.38%		52.50
-0.3
-0.57%		52.40
-0.1
-0.19%		52.00
-0.4
-0.76%		 　54.50
2.5
4.81%		53.90
-0.6
-1.1%		53.90
0
0%		53.40
-0.5
-0.93%		 　　　53.20
-0.2
-0.37%		53.40
0.2
0.38%		53.40
0
0%		52.20
-1.2
-2.25%		 　52.80
0.6
1.15%		53.30
0.5
0.95%		52.50
-0.8
-1.5%		51.80
-0.7
-1.33%		51.90
0.1
0.19%		52.50
0.6
1.16%		53.01
4 月 52.50
0
0%		52.00
-0.5
-0.95%		 　　　　53.00
1
1.92%		53.00
0
0%		53.30
0.3
0.57%		53.30
0
0%		52.80
-0.5
-0.94%		 　52.50
-0.3
-0.57%		51.60
-0.9
-1.71%		52.00
0.4
0.78%		52.90
0.9
1.73%		52.50
-0.4
-0.76%		 　52.50
0
0%		52.50
0
0%		52.20
-0.3
-0.57%		52.80
0.6
1.15%		53.50
0.7
1.33%		 　53.50
0
0%		 52.75
5 月　53.50
0
0%		52.90
-0.6
-1.12%		52.80
-0.1
-0.19%		 　53.00
0.2
0.38%		53.50
0.5
0.94%		53.60
0.1
0.19%		53.30
-0.3
-0.56%		54.60
1.3
2.44%		 　55.00
0.4
0.73%		54.00
-1
-1.82%		54.90
0.9
1.67%		54.90
0
0%		54.40
-0.5
-0.91%		 　55.00
0.6
1.1%		54.70
-0.3
-0.55%		54.00
-0.7
-1.28%		54.20
0.2
0.37%		53.90
-0.3
-0.55%		 　54.10
0.2
0.37%		54.10
0
0%		52.90
-1.2
-2.22%		53.60
0.7
1.32%		54
6 月53.50
-0.1
-0.19%		 　54.00
0.5
0.93%		54.30
0.3
0.56%		54.90
0.6
1.1%		 55.00
0.1
0.18%		 　55.40
0.4
0.73%		55.10
-0.3
-0.54%		55.50
0.4
0.73%		54.50
-1
-1.8%		55.30
0.8
1.47%		 　　55.00
-0.3
-0.54%		55.50
0.5
0.91%		55.90
0.4
0.72%		56.00
0.1
0.18%		 　55.60
-0.4
-0.71%		53.00
-2.6
-4.68%		52.80
-0.2
-0.38%		53.00
0.2
0.38%		53.80
0.8
1.51%		 54.6
7 月　53.20
-0.6
-1.12%		52.10
-1.1
-2.07%		51.90
-0.2
-0.38%		51.40
-0.5
-0.96%		51.00
-0.4
-0.78%		 　51.70
0.7
1.37%		51.80
0.1
0.19%		51.20
-0.6
-1.16%		52.10
0.9
1.76%		52.20
0.1
0.19%		 　52.00
-0.2
-0.38%		52.20
0.2
0.38%		52.70
0.5
0.96%		52.40
-0.3
-0.57%		52.30
-0.1
-0.19%		 　52.30
0
0%		52.10
-0.2
-0.38%		52.10
0
0%		52.10
0
0%		52.40
0.3
0.58%		 　52.20
-0.2
-0.38%		52.70
0.5
0.96%		52.09
8 月52.50
-0.2
-0.38%		52.00
-0.5
-0.95%		52.80
0.8
1.54%		 　53.00
0.2
0.38%		52.50
-0.5
-0.94%		53.00
0.5
0.95%		52.70
-0.3
-0.57%		53.00
0.3
0.57%		 　52.00
-1
-1.89%		52.20
0.2
0.38%		51.90
-0.3
-0.57%		51.50
-0.4
-0.77%		51.80
0.3
0.58%		 　51.30
-0.5
-0.97%		51.90
0.6
1.17%		52.10
0.2
0.39%		52.50
0.4
0.77%		52.80
0.3
0.57%		 　52.80
0
0%		52.70
-0.1
-0.19%		52.60
-0.1
-0.19%		52.20
-0.4
-0.76%		52.60
0.4
0.77%		52.35
9 月 　52.00
-0.6
-1.14%		52.20
0.2
0.38%		51.80
-0.4
-0.77%		51.50
-0.3
-0.58%		51.20
-0.3
-0.58%		 　50.90
-0.3
-0.59%		50.50
-0.4
-0.79%		50.50
0
0%		50.50
0
0%		51.20
0.7
1.39%		 　51.20
0
0%		50.90
-0.3
-0.59%		51.40
0.5
0.98%		52.20
0.8
1.56%		52.90
0.7
1.34%		 　　52.80
-0.1
-0.19%		53.00
0.2
0.38%		52.80
-0.2
-0.38%		52.50
-0.3
-0.57%		 51.83
10 月52.90
0.4
0.76%		52.30
-0.6
-1.13%		52.20
-0.1
-0.19%		51.70
-0.5
-0.96%		51.20
-0.5
-0.97%		 　51.90
0.7
1.37%		52.40
0.5
0.96%		 50.10
-2.3
-4.39%		50.60
0.5
1%		 　50.00
-0.6
-1.19%		50.40
0.4
0.8%		50.00
-0.4
-0.79%		50.00
0
0%		50.30
0.3
0.6%		 　50.30
0
0%		49.30
-1
-1.99%		49.75
0.45
0.91%		48.70
-1.05
-2.11%		47.40
-1.3
-2.67%		 　47.50
0.1
0.21%		48.35
0.85
1.79%		49.00
0.65
1.34%		50.23
11 月48.75
-0.25
-0.51%		49.50
0.75
1.54%		 　49.60
0.1
0.2%		49.40
-0.2
-0.4%		50.10
0.7
1.42%		50.90
0.8
1.6%		51.00
0.1
0.2%		 　50.80
-0.2
-0.39%		50.20
-0.6
-1.18%		50.40
0.2
0.4%		 50.70
0.3
0.6%		 　51.00
0.3
0.59%		50.20
-0.8
-1.57%		50.20
0
0%		50.40
0.2
0.4%		49.95
-0.45
-0.89%		 　49.55
-0.4
-0.8%		49.05
-0.5
-1.01%		48.80
-0.25
-0.51%		48.55
-0.25
-0.51%		48.55
0
0%		 49.94
12 月　　49.10
0.55
1.13%		48.95
-0.15
-0.31%		48.40
-0.55
-1.12%		48.25
-0.15
-0.31%		48.15
-0.1
-0.21%		 　47.60
-0.55
-1.14%		47.60
0
0%		47.50
-0.1
-0.21%		48.25
0.75
1.58%		47.55
-0.7
-1.45%		 　47.70
0.15
0.32%		47.20
-0.5
-1.05%		47.25
0.05
0.11%		47.00
-0.25
-0.53%		46.95
-0.05
-0.11%		46.85
-0.1
-0.21%		 46.50
-0.35
-0.75%		46.00
-0.5
-1.08%		46.00
0
0%		46.70
0.7
1.52%		47.00
0.3
0.64%		　　　47.43

說明:最高漲幅:4.81%最低跌幅:-6.1% 最高價:56.60最低價:46.00平均價:52.28,灰色底表示週末,漲130天(62.4)元,跌140天(-70.4)元,平盤35天
5%=2,4%=1,2%=19,1%=65,0%=78,-0%=1,-1%=1,-2%=1,-3%=2,-4%=13,-5%=33,-6%=89,

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
2018-01-02 2882 15815336 6568 854169244 53.40 54.40 53.30 54.20 0.70 0% 54.10 91 54.20 129 12.78
2018-01-03 2882 32123721 11946 1767027945 54.80 55.40 54.30 55.20 1.00 1.85% 55.10 358 55.20 301 13.02
2018-01-04 2882 17321761 7718 955005609 55.30 55.40 54.50 55.40 0.20 0.36% 55.30 16 55.40 573 13.07
2018-01-05 2882 22221913 7550 1232707178 55.30 55.80 55.00 55.70 0.30 0.54% 55.60 9 55.70 1495 13.14
2018-01-08 2882 22253987 9726 1236187693 55.80 55.80 55.00 55.70 0.00 0% 55.60 167 55.70 799 13.14
2018-01-09 2882 12742940 5157 707716620 55.70 55.80 55.20 55.80 0.10 0.18% 55.70 132 55.80 34 13.16
2018-01-10 2882 32365670 10669 1817048526 56.50 56.70 55.60 55.60 0.20 -0.36% 55.60 223 55.70 95 13.11
2018-01-11 2882 16238278 6250 897478653 55.80 55.90 55.00 55.40 0.20 -0.36% 55.30 37 55.40 271 13.07
2018-01-12 2882 11994485 5454 667971883 55.50 55.90 55.30 55.60 0.20 0.36% 55.60 1360 55.70 14 13.11
2018-01-15 2882 24899376 8525 1403239503 56.00 56.60 55.90 56.50 0.90 1.62% 56.40 394 56.50 1105 13.33
2018-01-16 2882 17469879 5294 988455688 56.50 56.80 56.20 56.60 0.10 0.18% 56.60 358 56.70 1537 13.35
2018-01-17 2882 17042147 5431 955808832 56.30 56.40 55.80 56.30 0.30 -0.53% 56.20 6 56.30 111 13.28
2018-01-18 2882 14582079 4139 818172743 56.50 56.50 55.80 55.90 0.40 -0.71% 55.90 155 56.00 980 13.18
2018-01-19 2882 10183237 3549 569829413 55.70 56.20 55.60 56.00 0.10 0.18% 56.00 856 56.10 211 13.21
2018-01-22 2882 18754752 6079 1043341910 55.80 56.10 55.20 55.60 0.40 -0.71% 55.50 213 55.60 22 13.11
2018-01-23 2882 15109737 5141 844080059 55.80 56.50 55.30 56.00 0.40 0.72% 55.90 9 56.00 160 13.21
2018-01-24 2882 18590391 7136 1029797095 55.80 55.90 55.00 55.70 0.30 -0.54% 55.50 5 55.70 190 13.14
2018-01-25 2882 17934417 5885 998621502 55.70 56.10 55.20 55.60 0.10 -0.18% 55.60 21 55.70 66 13.11
2018-01-26 2882 23104756 8699 1265566867 55.30 55.30 54.50 54.70 0.90 -1.62% 54.70 98 54.80 3 12.90
2018-01-29 2882 16010037 5561 879799668 55.00 55.20 54.60 55.20 0.50 0.91% 55.10 7 55.20 125 13.02
2018-01-30 2882 13049295 4721 714272688 55.00 55.10 54.40 54.40 0.80 -1.45% 54.40 2 54.50 13 12.83
2018-01-31 2882 17696736 4477 964780493 54.00 55.00 53.80 54.60 0.20 0.37% 54.60 95 54.80 59 12.88
2018-02-01 2882 10666353 3334 586057716 54.70 55.20 54.60 54.80 0.20 0.37% 54.80 148 54.90 6 12.92
2018-02-02 2882 9381541 3325 512792463 54.50 55.00 54.40 54.70 0.10 -0.18% 54.70 46 54.80 72 12.90
2018-02-05 2882 14671051 5281 789818301 53.50 54.10 53.50 54.10 0.60 -1.1% 54.00 166 54.10 170 12.76
2018-02-06 2882 38452497 12768 1972706147 52.10 52.50 50.50 50.80 3.30 -6.1% 50.80 368 50.90 11 11.98
2018-02-07 2882 27633771 9190 1455338535 52.40 53.50 52.00 52.70 1.90 3.74% 52.60 3 52.70 139 12.43
2018-02-08 2882 14356310 5567 764486653 53.30 53.50 52.80 53.30 0.60 1.14% 53.20 56 53.30 12 12.57
2018-02-09 2882 22072666 8082 1163314182 52.10 53.30 52.00 52.80 0.50 -0.94% 52.70 215 52.80 27 12.45
2018-02-12 2882 17578655 6275 940077715 53.80 53.80 53.00 53.00 0.20 0.38% 53.00 306 53.10 10 12.50
2018-02-21 2882 22747623 8521 1228779401 54.20 54.30 53.60 54.00 1.00 1.89% 53.90 276 54.00 168 12.74
2018-02-22 2882 16171778 5743 872872312 53.50 54.40 53.20 54.20 0.20 0.37% 54.20 1479 54.30 299 12.78
2018-02-23 2882 13651216 5242 744764231 54.40 54.80 54.20 54.70 0.50 0.92% 54.60 5 54.70 416 12.90
2018-02-26 2882 9892736 4828 540334232 54.80 54.90 54.30 54.30 0.40 -0.73% 54.20 384 54.30 2 12.81
2018-02-27 2882 16468148 4945 898197302 54.60 54.80 54.40 54.50 0.20 0.37% 54.50 3531 54.60 136 12.85
2018-03-01 2882 16612906 7598 895716678 53.50 54.30 53.50 53.90 0.60 -1.1% 53.90 255 54.00 56 12.71
2018-03-02 2882 16723410 6436 890514715 53.30 53.70 53.00 53.30 0.60 -1.11% 53.20 9 53.30 126 12.57
2018-03-05 2882 14380799 5345 760377984 53.40 53.50 52.50 52.60 0.70 -1.31% 52.60 529 52.80 41 12.41
2018-03-06 2882 9482809 5253 501203671 53.30 53.30 52.60 52.80 0.20 0.38% 52.80 240 52.90 116 12.45
2018-03-07 2882 9232266 4037 486562853 52.50 53.00 52.50 52.50 0.30 -0.57% 52.50 94 52.60 5 12.38
2018-03-08 2882 11179645 4229 588178866 52.80 52.90 52.40 52.40 0.10 -0.19% 52.40 260 52.50 277 12.36
2018-03-09 2882 13849900 5921 723322143 52.50 52.70 52.00 52.00 0.40 -0.76% 52.00 2919 52.20 25 12.26
2018-03-12 2882 26830200 8777 1453781874 52.80 54.70 52.60 54.50 2.50 4.81% 54.50 418 54.60 151 12.85
2018-03-13 2882 19328996 5601 1045532021 54.30 54.50 53.80 53.90 0.60 -1.1% 53.90 138 54.00 171 12.71
2018-03-14 2882 12153162 4425 654740191 53.60 54.00 53.50 53.90 0.00 0% 53.90 39 54.00 1232 12.71
2018-03-15 2882 9247457 3390 496644462 53.60 54.00 53.40 53.40 0.50 -0.93% 53.40 219 53.50 61 12.59
2018-03-20 2882 12034093 5506 641994110 53.30 53.60 53.20 53.20 0.40 -0.37% 53.20 59 53.30 627 12.55
2018-03-21 2882 9749804 4829 521154793 53.50 53.70 53.30 53.40 0.20 0.38% 53.40 74 53.50 69 12.59
2018-03-22 2882 17172406 5743 920775260 53.50 54.20 53.10 53.40 0.00 0% 53.30 93 53.40 80 12.59
2018-03-23 2882 22780073 7723 1196855415 52.60 53.00 52.10 52.20 1.20 -2.25% 52.20 407 52.30 238 12.31
2018-03-26 2882 8504389 3519 446088088 52.20 52.80 52.10 52.80 0.60 1.15% 52.70 4 52.80 329 12.45
2018-03-27 2882 7149945 3367 380403237 53.10 53.30 53.10 53.30 0.50 0.95% 53.20 20 53.30 2018 12.57
2018-03-28 2882 6631090 3031 348800001 53.00 53.00 52.30 52.50 0.80 -1.5% 52.40 163 52.50 66 12.38
2018-03-29 2882 13176802 5027 685724584 52.40 52.50 51.80 51.80 0.70 -1.33% 51.80 712 51.90 1 12.22
2018-03-30 2882 10380526 4112 541227452 52.30 52.40 51.90 51.90 0.10 0.19% 51.90 6 52.00 2 12.24
2018-03-31 2882 4060454 1388 212922062 52.20 52.70 52.00 52.50 0.60 1.16% 52.50 1015 52.60 164 12.50
2018-04-02 2882 5603404 2229 294066788 52.70 52.70 52.20 52.50 0.00 0% 52.50 30 52.60 460 12.50
2018-04-03 2882 9613464 4134 499939128 52.10 52.20 51.80 52.00 0.50 -0.95% 52.00 656 52.10 5 12.38
2018-04-09 2882 11049132 4265 581274706 52.60 53.00 52.10 53.00 1.00 1.92% 52.70 28 53.00 226 12.62
2018-04-10 2882 31053319 6758 1654301507 53.00 53.90 52.60 53.00 0.00 0% 52.90 193 53.00 604 12.62
2018-04-11 2882 12376873 5254 660972617 53.60 53.80 53.10 53.30 0.30 0.57% 53.20 49 53.30 75 12.69
2018-04-12 2882 10189630 3503 542173819 53.60 53.70 53.00 53.30 0.00 0% 53.20 4 53.30 1935 12.69
2018-04-13 2882 9730057 3414 514866266 53.50 53.50 52.70 52.80 0.50 -0.94% 52.80 28 52.90 45 12.57
2018-04-16 2882 8319654 3535 438450910 52.80 53.00 52.50 52.50 0.30 -0.57% 52.50 538 52.60 2 12.50
2018-04-17 2882 16888371 6383 875797022 52.50 52.70 51.60 51.60 0.90 -1.71% 51.60 793 51.70 6 12.29
2018-04-18 2882 14882875 5566 771627600 52.00 52.40 51.50 52.00 0.40 0.78% 51.90 250 52.00 602 12.38
2018-04-19 2882 19063331 5934 1001807250 52.00 52.90 52.00 52.90 0.90 1.73% 52.80 24 52.90 525 12.60
2018-04-20 2882 10233680 3044 537317982 52.80 52.80 52.20 52.50 0.40 -0.76% 52.40 29 52.50 1 12.50
2018-04-23 2882 10406015 2985 546549253 52.20 52.80 52.20 52.50 0.00 0% 52.50 988 52.60 716 12.50
2018-04-24 2882 10370094 3533 546418599 52.80 52.90 52.40 52.50 0.00 0% 52.50 1740 52.60 1 12.50
2018-04-25 2882 26654687 8040 1384791446 52.30 52.50 51.70 52.20 0.30 -0.57% 52.10 133 52.20 61 12.43
2018-04-26 2882 21040927 4513 1100733344 52.60 52.80 52.00 52.80 0.60 1.15% 52.70 64 52.80 668 12.57
2018-04-27 2882 20190914 7134 1077577030 53.20 53.70 53.10 53.50 0.70 1.33% 53.40 263 53.50 373 12.74
2018-04-30 2882 10100426 3624 542891817 53.80 54.00 53.40 53.50 0.00 0% 53.50 496 53.60 11 12.74
2018-05-02 2882 12811907 5355 684391203 53.20 53.80 53.10 53.50 0.00 0% 53.30 19 53.50 343 12.74
2018-05-03 2882 11531521 5404 611967421 53.30 53.80 52.80 52.90 0.60 -1.12% 52.90 53 53.00 312 12.60
2018-05-04 2882 10548223 2656 557616862 52.70 53.00 52.70 52.80 0.10 -0.19% 52.80 332 52.90 78 12.57
2018-05-07 2882 14149062 3944 750901036 53.40 53.40 52.80 53.00 0.20 0.38% 53.00 3 53.10 120 12.62
2018-05-08 2882 18350667 4840 978154547 53.00 53.50 52.90 53.50 0.50 0.94% 53.40 26 53.50 269 12.74
2018-05-09 2882 13431774 6060 720385882 53.50 53.80 53.50 53.60 0.10 0.19% 53.60 2594 53.70 518 12.76
2018-05-10 2882 17457918 7627 931902660 53.60 53.80 53.10 53.30 0.30 -0.56% 53.30 225 53.40 148 12.69
2018-05-11 2882 27810084 10670 1510286698 53.60 54.70 53.60 54.60 1.30 2.44% 54.50 5 54.60 411 13.00
2018-05-14 2882 14683155 6340 805862515 54.80 55.00 54.60 55.00 0.40 0.73% 54.90 5 55.00 1178 13.10
2018-05-15 2882 18238343 6388 992832422 55.00 55.10 54.00 54.00 1.00 -1.82% 53.90 635 54.00 20 12.86
2018-05-16 2882 18765990 4867 1027693205 54.60 55.00 54.40 54.90 0.90 1.67% 54.80 14 54.90 563 13.07
2018-05-17 2882 14650081 5502 804980487 55.00 55.40 54.50 54.90 0.00 0% 54.90 658 55.00 93 13.07
2018-05-18 2882 15288612 5245 834650148 54.90 54.90 54.40 54.40 0.50 -0.91% 54.40 613 54.50 139 12.95
2018-05-21 2882 11385495 4995 623887118 54.60 55.00 54.50 55.00 0.60 1.1% 54.90 48 55.00 551 13.10
2018-05-22 2882 9028106 3779 495075745 54.90 55.00 54.70 54.70 0.30 -0.55% 54.70 70 54.80 13 13.02
2018-05-23 2882 12280601 5142 667249554 55.00 55.10 53.90 54.00 0.70 -1.28% 54.00 321 54.10 222 12.86
2018-05-24 2882 10885640 5427 590340080 54.40 54.50 54.00 54.20 0.20 0.37% 54.10 163 54.20 100 12.90
2018-05-25 2882 10112938 4096 546713396 54.30 54.40 53.90 53.90 0.30 -0.55% 53.90 89 54.00 1 12.83
2018-05-28 2882 10468660 5715 564742224 53.90 54.20 53.80 54.10 0.20 0.37% 54.10 115 54.20 154 12.88
2018-05-29 2882 8982523 3992 485917242 54.10 54.40 53.80 54.10 0.00 0% 54.10 1010 54.20 2 12.88
2018-05-30 2882 26424947 8967 1400379491 53.50 53.50 52.70 52.90 1.20 -2.22% 52.90 609 53.00 499 10.31
2018-05-31 2882 34218025 4749 1833160193 53.50 53.80 53.30 53.60 0.70 1.32% 53.60 351 53.70 6 10.45
2018-06-01 2882 10980132 5167 585077509 53.60 53.70 53.10 53.50 0.10 -0.19% 53.50 22 53.60 541 10.43
2018-06-04 2882 10037419 3797 540426490 53.70 54.00 53.50 54.00 0.50 0.93% 54.00 849 54.10 288 10.53
2018-06-05 2882 11240021 3922 609708134 54.10 54.50 53.80 54.30 0.30 0.56% 54.30 802 54.40 115 10.58
2018-06-06 2882 15382863 4115 841296197 54.50 54.90 54.40 54.90 0.60 1.1% 54.80 24 54.90 447 10.70
2018-06-08 2882 13910923 4335 765375745 55.20 55.30 54.50 55.00 0.00 0.18% 54.90 8 55.00 134 10.72
2018-06-11 2882 11763813 3852 649464725 55.10 55.50 54.70 55.40 0.40 0.73% 55.30 99 55.40 231 10.80
2018-06-12 2882 17668412 4321 977429765 55.30 55.80 55.00 55.10 0.30 -0.54% 55.10 41 55.20 4 10.74
2018-06-13 2882 17541767 7324 973605076 55.10 56.00 55.00 55.50 0.40 0.73% 55.50 149 55.60 375 10.82
2018-06-14 2882 23352215 6351 1288484227 55.40 55.70 54.50 54.50 1.00 -1.8% 54.50 658 54.60 145 10.62
2018-06-15 2882 29775957 6661 1634207135 54.40 55.30 54.30 55.30 0.80 1.47% 55.20 2 55.30 210 10.78
2018-06-19 2882 32850372 9233 1801658373 54.30 55.50 54.20 55.00 0.30 -0.54% 55.00 575 55.10 3 10.72
2018-06-20 2882 25190698 9195 1395420518 55.00 55.90 54.50 55.50 0.50 0.91% 55.50 441 55.60 42 10.82
2018-06-21 2882 24137191 7826 1350721757 56.00 56.30 55.60 55.90 0.40 0.72% 55.90 6180 56.00 49 10.90
2018-06-22 2882 21650101 8427 1211078527 55.80 56.20 55.60 56.00 0.10 0.18% 55.90 441 56.00 1306 10.92
2018-06-25 2882 24740619 5888 1380926790 56.00 56.10 55.60 55.60 0.40 -0.71% 55.60 544 55.70 45 10.84
2018-06-26 2882 20163127 6514 1073378123 53.20 53.60 53.00 53.00 0.00 -4.68% 53.00 1732 53.10 10 10.33
2018-06-27 2882 20241958 7155 1069989527 53.20 53.30 52.60 52.80 0.20 -0.38% 52.80 72 52.90 3 10.29
2018-06-28 2882 14365225 3174 759486501 52.50 53.20 52.50 53.00 0.20 0.38% 53.00 1156 53.10 231 10.33
2018-06-29 2882 16849162 4758 901975852 53.00 54.00 53.00 53.80 0.80 1.51% 53.80 607 53.90 370 10.49
2018-07-02 2882 13759919 4242 734373779 53.40 53.80 53.10 53.20 0.60 -1.12% 53.20 90 53.30 95 10.37
2018-07-03 2882 23991496 7112 1257202932 53.20 53.30 51.80 52.10 1.10 -2.07% 52.10 50 52.20 302 10.16
2018-07-04 2882 15829189 6159 817866783 52.00 52.10 51.40 51.90 0.20 -0.38% 51.80 182 51.90 300 10.12
2018-07-05 2882 18633662 7601 954717256 51.70 51.80 50.90 51.40 0.50 -0.96% 51.30 167 51.40 199 10.02
2018-07-06 2882 17445871 6166 887791581 51.10 51.20 50.60 51.00 0.40 -0.78% 50.90 705 51.00 3901 9.94
2018-07-09 2882 13921766 6324 714946738 51.50 51.70 51.00 51.70 0.70 1.37% 51.60 72 51.70 335 10.08
2018-07-10 2882 10773224 5573 556925569 52.00 52.10 51.20 51.80 0.10 0.19% 51.70 116 51.80 145 10.10
2018-07-11 2882 16636351 6591 849602522 51.40 51.50 50.80 51.20 0.60 -1.16% 51.10 16 51.20 174 9.98
2018-07-12 2882 15994261 5990 826314872 51.30 52.10 51.00 52.10 0.90 1.76% 52.00 79 52.10 447 10.16
2018-07-13 2882 11747984 5739 610876330 52.30 52.30 51.80 52.20 0.10 0.19% 52.10 15 52.20 76 10.18
2018-07-16 2882 7404124 3570 385233048 52.30 52.30 51.80 52.00 0.20 -0.38% 52.00 14 52.10 385 10.14
2018-07-17 2882 6677047 3260 348938924 52.20 52.40 52.00 52.20 0.20 0.38% 52.20 93 52.30 88 10.18
2018-07-18 2882 9914284 3755 522079648 52.50 52.80 52.30 52.70 0.50 0.96% 52.60 153 52.70 142 10.27
2018-07-19 2882 8157880 2514 427158430 52.70 52.70 52.10 52.40 0.30 -0.57% 52.40 33 52.50 570 10.21
2018-07-20 2882 8328981 3474 436808269 52.70 52.80 52.20 52.30 0.10 -0.19% 52.30 107 52.40 7 10.19
2018-07-23 2882 8111569 2466 424963062 52.50 52.60 52.30 52.30 0.00 0% 52.30 2176 52.40 42 10.19
2018-07-24 2882 10858748 3414 564754015 52.30 52.40 51.70 52.10 0.20 -0.38% 52.10 230 52.20 154 10.16
2018-07-25 2882 11634475 3894 605691991 51.90 52.40 51.80 52.10 0.00 0% 52.10 197 52.20 45 10.16
2018-07-26 2882 13224311 5307 686047355 52.20 52.20 51.60 52.10 0.00 0% 52.00 517 52.10 125 10.16
2018-07-27 2882 7150130 2397 373127960 51.90 52.40 51.80 52.40 0.30 0.58% 52.20 100 52.40 570 10.21
2018-07-30 2882 8417515 2859 439358143 52.40 52.50 52.00 52.20 0.20 -0.38% 52.20 74 52.30 62 10.18
2018-07-31 2882 13424201 5252 705458447 51.90 52.70 51.90 52.70 0.50 0.96% 52.60 6 52.70 66 10.27
2018-08-01 2882 8109779 2982 425667579 52.60 52.80 52.30 52.50 0.20 -0.38% 52.50 32 52.60 219 10.23
2018-08-02 2882 7831577 3103 408412433 52.20 52.50 52.00 52.00 0.50 -0.95% 52.00 1443 52.10 26 10.14
2018-08-03 2882 10754170 3734 566067602 52.40 52.80 52.20 52.80 0.80 1.54% 52.70 113 52.80 371 10.29
2018-08-06 2882 5511014 1702 291386391 52.80 53.00 52.50 53.00 0.20 0.38% 52.80 64 53.00 652 10.33
2018-08-07 2882 5006672 2075 263723349 52.80 53.00 52.50 52.50 0.50 -0.94% 52.50 341 52.60 34 10.23
2018-08-08 2882 7084809 2922 375557893 52.90 53.20 52.80 53.00 0.50 0.95% 53.00 30 53.10 729 10.33
2018-08-09 2882 8478486 3859 447900281 53.10 53.20 52.50 52.70 0.30 -0.57% 52.70 11 52.80 192 10.27
2018-08-10 2882 7441906 3103 393549672 52.60 53.20 52.60 53.00 0.30 0.57% 52.90 21 53.00 149 10.33
2018-08-13 2882 11428995 5097 597259340 52.80 52.80 51.90 52.00 1.00 -1.89% 52.00 151 52.10 3 10.14
2018-08-14 2882 10455632 5207 544121364 52.00 52.30 51.90 52.20 0.20 0.38% 52.20 50 52.30 128 10.18
2018-08-15 2882 5146796 2705 267394061 52.20 52.30 51.80 51.90 0.30 -0.57% 51.80 455 51.90 33 10.12
2018-08-16 2882 12382514 4764 636755950 51.70 51.70 51.20 51.50 0.40 -0.77% 51.50 49 51.60 278 10.04
2018-08-17 2882 8999071 2875 466063043 51.80 52.00 51.60 51.80 0.30 0.58% 51.80 250 51.90 313 10.10
2018-08-20 2882 15087465 7548 777717232 51.60 51.90 51.30 51.30 0.50 -0.97% 51.30 835 51.40 30 10.00
2018-08-21 2882 12313134 5665 635758217 51.70 51.90 51.40 51.90 0.60 1.17% 51.80 75 51.90 92 10.12
2018-08-22 2882 9571378 3441 496045681 51.80 52.10 51.50 52.10 0.20 0.39% 52.00 28 52.10 359 10.16
2018-08-23 2882 7672252 2980 399567848 52.10 52.50 51.80 52.50 0.40 0.77% 52.20 12 52.50 348 10.23
2018-08-24 2882 10624412 3997 559310645 52.40 52.80 52.30 52.80 0.30 0.57% 52.70 20 52.80 800 10.29
2018-08-27 2882 8762832 3012 463444319 53.00 53.00 52.70 52.80 0.00 0% 52.80 236 52.90 112 10.29
2018-08-28 2882 8550766 2484 451647194 53.00 53.00 52.60 52.70 0.10 -0.19% 52.70 100 52.80 187 10.27
2018-08-29 2882 8672747 3970 455034711 52.50 52.60 52.20 52.60 0.10 -0.19% 52.50 1 52.60 198 10.25
2018-08-30 2882 8533389 3805 446598371 52.60 52.70 52.20 52.20 0.40 -0.76% 52.20 121 52.30 9 10.18
2018-08-31 2882 12872519 3304 673698657 52.00 52.60 51.90 52.60 0.40 0.77% 52.50 36 52.60 159 11.22
2018-09-03 2882 6788053 2905 353326356 52.20 52.30 51.90 52.00 0.60 -1.14% 52.00 538 52.10 38 11.09
2018-09-04 2882 8059153 2659 421497422 52.00 52.50 52.00 52.20 0.20 0.38% 52.20 95 52.30 187 11.13
2018-09-05 2882 9401602 3907 487407143 52.00 52.10 51.70 51.80 0.40 -0.77% 51.80 5 51.90 222 11.04
2018-09-06 2882 11624673 3930 599985237 51.50 51.90 51.30 51.50 0.30 -0.58% 51.50 1032 51.60 2 10.98
2018-09-07 2882 11634262 4781 595037913 51.20 51.40 51.00 51.20 0.30 -0.58% 51.10 1104 51.20 206 10.92
2018-09-10 2882 11926385 5080 607300035 51.30 51.40 50.60 50.90 0.30 -0.59% 50.90 344 51.00 318 10.85
2018-09-11 2882 22014611 8189 1111945035 50.90 50.90 50.30 50.50 0.40 -0.79% 50.50 776 50.60 199 10.77
2018-09-12 2882 12016173 4654 607309225 50.50 50.70 50.40 50.50 0.00 0% 50.50 993 50.60 393 10.77
2018-09-13 2882 11222866 3275 568373580 50.70 50.90 50.50 50.50 0.00 0% 50.50 1528 50.70 133 10.77
2018-09-14 2882 11279223 3632 575616176 51.00 51.30 50.70 51.20 0.70 1.39% 51.10 110 51.20 100 10.92
2018-09-17 2882 9511116 2771 485431101 50.90 51.20 50.80 51.20 0.00 0% 51.10 155 51.20 101 10.92
2018-09-18 2882 12977591 3237 661426566 50.80 51.20 50.70 50.90 0.30 -0.59% 50.90 1088 51.00 50 10.85
2018-09-19 2882 12578013 3641 646027035 51.10 51.60 51.10 51.40 0.50 0.98% 51.40 86 51.50 101 10.96
2018-09-20 2882 18781998 6216 977289196 51.60 52.40 51.50 52.20 0.80 1.56% 52.20 300 52.30 254 11.13
2018-09-21 2882 23956673 6294 1263168819 52.30 53.00 51.90 52.90 0.70 1.34% 52.80 224 52.90 136 11.28
2018-09-25 2882 11521078 3137 609969979 53.20 53.20 52.70 52.80 0.10 -0.19% 52.80 394 52.90 16 11.26
2018-09-26 2882 8748777 2652 461099275 52.60 53.00 52.30 53.00 0.20 0.38% 52.90 29 53.00 144 11.30
2018-09-27 2882 12413277 4501 654770071 52.70 53.10 52.30 52.80 0.20 -0.38% 52.80 121 52.90 7 11.26
2018-09-28 2882 13531500 4154 712631122 52.70 53.20 52.40 52.50 0.30 -0.57% 52.50 128 52.60 75 11.19
2018-10-01 2882 6771536 3192 358021270 52.90 53.00 52.70 52.90 0.40 0.76% 52.80 45 52.90 82 11.28
2018-10-02 2882 10351470 4268 543349108 52.60 52.80 52.20 52.30 0.60 -1.13% 52.30 69 52.40 564 11.15
2018-10-03 2882 12180926 4033 635997112 52.20 52.50 52.10 52.20 0.10 -0.19% 52.10 317 52.20 1144 11.13
2018-10-04 2882 17417057 5495 903206918 52.10 52.30 51.60 51.70 0.50 -0.96% 51.70 410 51.80 63 11.02
2018-10-05 2882 24040964 7584 1232993693 51.50 51.60 50.90 51.20 0.50 -0.97% 51.10 490 51.20 307 10.92
2018-10-08 2882 11500861 3402 595082994 51.20 52.00 51.10 51.90 0.70 1.37% 51.90 234 52.00 2504 11.07
2018-10-09 2882 16598142 4457 871337087 51.70 52.80 51.60 52.40 0.50 0.96% 52.30 271 52.50 378 11.17
2018-10-11 2882 39217217 13377 1977750958 50.50 51.30 50.10 50.10 2.30 -4.39% 50.00 1964 50.10 131 10.68
2018-10-12 2882 25622818 6548 1284845976 49.80 50.80 49.35 50.60 0.50 1% 50.50 1436 50.60 110 10.79
2018-10-15 2882 20919485 5429 1045653466 50.00 50.40 49.75 50.00 0.60 -1.19% 50.00 1815 50.10 4 10.66
2018-10-16 2882 18056605 4097 904395224 50.00 50.40 49.85 50.40 0.40 0.8% 50.20 1 50.40 263 10.75
2018-10-17 2882 12842302 4882 643199800 50.50 50.80 49.95 50.00 0.40 -0.79% 50.00 346 50.10 62 10.66
2018-10-18 2882 14659981 3809 731603095 50.00 50.10 49.75 50.00 0.00 0% 49.85 3 50.00 277 10.66
2018-10-19 2882 18442876 4725 921521386 49.65 50.40 49.30 50.30 0.30 0.6% 50.30 75 50.40 444 10.72
2018-10-22 2882 5670299 1854 283890165 50.00 50.30 49.70 50.30 0.00 0% 50.20 270 50.30 143 10.72
2018-10-23 2882 18971370 4846 939498862 49.80 50.00 49.30 49.30 1.00 -1.99% 49.30 1111 49.35 7 10.51
2018-10-24 2882 12377780 5213 610192132 49.35 49.75 49.00 49.75 0.45 0.91% 49.60 2 49.75 120 10.61
2018-10-25 2882 17917448 6406 873243624 48.60 48.95 48.50 48.70 1.05 -2.11% 48.70 476 48.75 51 10.38
2018-10-26 2882 32982202 14562 1571711425 48.70 48.70 47.00 47.40 1.30 -2.67% 47.40 991 47.45 2 10.11
2018-10-29 2882 16671988 6418 788314510 47.50 48.00 47.00 47.50 0.10 0.21% 47.40 3 47.50 104 10.13
2018-10-30 2882 12010207 4377 578177572 48.05 48.40 47.80 48.35 0.85 1.79% 48.30 2 48.35 169 10.31
2018-10-31 2882 15625039 5307 760794961 48.45 49.00 48.35 49.00 0.65 1.34% 48.90 1 49.00 273 10.45
2018-11-01 2882 11470497 3805 557930516 48.50 48.80 48.40 48.75 0.25 -0.51% 48.70 45 48.75 29 10.39
2018-11-02 2882 11028341 3270 540436515 48.90 49.50 48.45 49.50 0.75 1.54% 49.40 1 49.50 72 10.55
2018-11-05 2882 6874202 2489 338610946 48.90 49.60 48.80 49.60 0.10 0.2% 49.50 5 49.60 120 10.58
2018-11-06 2882 9757784 3239 482746945 49.70 49.70 49.25 49.40 0.20 -0.4% 49.40 48 49.45 46 10.53
2018-11-07 2882 13197058 3929 659732811 49.70 50.40 49.60 50.10 0.70 1.42% 50.10 68 50.20 425 10.68
2018-11-08 2882 19312978 5823 979384650 50.40 51.00 50.10 50.90 0.80 1.6% 50.80 51 50.90 115 10.85
2018-11-09 2882 15149288 3874 768188679 50.60 51.10 50.10 51.00 0.10 0.2% 51.00 1012 51.10 455 10.87
2018-11-12 2882 5669264 1898 288305455 50.80 51.10 50.50 50.80 0.20 -0.39% 50.70 61 50.80 148 10.83
2018-11-13 2882 9329337 3414 466880635 49.40 50.50 49.35 50.20 0.60 -1.18% 50.20 391 50.30 31 10.70
2018-11-14 2882 5392225 2125 271609113 50.40 50.50 50.20 50.40 0.20 0.4% 50.40 331 50.50 310 10.75
2018-11-16 2882 8629242 2815 437155417 50.80 50.80 50.50 50.70 0.10 0.6% 50.60 22 50.70 235 10.81
2018-11-19 2882 8667522 3154 440234031 50.80 51.00 50.40 51.00 0.30 0.59% 50.90 187 51.00 1252 10.87
2018-11-20 2882 7554409 3278 381090300 50.70 50.80 50.20 50.20 0.80 -1.57% 50.20 251 50.30 32 10.70
2018-11-21 2882 11791992 4354 591146564 50.10 50.50 49.75 50.20 0.00 0% 50.20 139 50.30 151 10.70
2018-11-22 2882 5655778 2475 283961752 50.40 50.50 50.00 50.40 0.20 0.4% 50.30 59 50.40 182 10.75
2018-11-23 2882 9147842 3531 457650572 50.00 50.30 49.90 49.95 0.45 -0.89% 49.90 692 49.95 34 10.65
2018-11-26 2882 24339207 8171 1210130836 49.75 50.50 49.40 49.55 0.40 -0.8% 49.55 482 49.60 379 10.57
2018-11-27 2882 16595639 5423 815042928 49.40 49.50 49.00 49.05 0.50 -1.01% 49.05 219 49.10 497 10.46
2018-11-28 2882 25347386 10254 1236210692 49.05 49.30 48.60 48.80 0.25 -0.51% 48.80 567 48.85 2 10.41
2018-11-29 2882 19767015 7608 964566302 49.35 49.35 48.55 48.55 0.25 -0.51% 48.55 1210 48.60 12 10.91
2018-11-30 2882 27846842 6963 1354058040 48.55 48.95 48.50 48.55 0.00 0% 48.55 1014 48.60 137 10.91
2018-12-03 2882 12083787 4342 593354389 49.00 49.20 49.00 49.10 0.55 1.13% 49.10 18 49.15 16 11.03
2018-12-04 2882 18805984 5927 914478412 48.10 48.95 48.10 48.95 0.15 -0.31% 48.90 575 48.95 231 11.00
2018-12-05 2882 13838673 5414 669255987 48.45 48.80 48.15 48.40 0.55 -1.12% 48.40 118 48.45 213 10.88
2018-12-06 2882 16154988 5526 777487036 48.40 48.45 47.95 48.25 0.15 -0.31% 48.25 54 48.30 222 10.84
2018-12-07 2882 8832132 3306 425291187 48.45 48.45 48.00 48.15 0.10 -0.21% 48.15 41 48.20 16 10.82
2018-12-10 2882 11678578 3885 555834554 47.60 47.80 47.50 47.60 0.55 -1.14% 47.60 352 47.65 6 10.70
2018-12-11 2882 11154995 3539 530685052 47.55 47.75 47.45 47.60 0.00 0% 47.60 598 47.65 4 10.70
2018-12-12 2882 31628358 8763 1499409184 47.95 48.00 47.20 47.50 0.10 -0.21% 47.50 464 47.55 5 10.67
2018-12-13 2882 14023699 5721 673110992 47.65 48.25 47.60 48.25 0.75 1.58% 48.20 13 48.25 429 10.84
2018-12-14 2882 18828400 6419 896842312 47.90 47.90 47.55 47.55 0.70 -1.45% 47.55 527 47.60 2 10.69
2018-12-17 2882 7698528 3132 367266906 47.85 47.95 47.55 47.70 0.15 0.32% 47.65 309 47.70 22 10.72
2018-12-18 2882 15003190 5566 709413674 47.50 47.60 47.10 47.20 0.50 -1.05% 47.15 98 47.20 1119 10.61
2018-12-19 2882 13871924 5793 652854805 47.45 47.45 46.80 47.25 0.05 0.11% 47.20 35 47.25 27 10.62
2018-12-20 2882 14649780 5047 691236439 47.25 47.70 46.90 47.00 0.25 -0.53% 47.00 213 47.05 67 10.56
2018-12-21 2882 15258272 4154 715736084 46.90 47.00 46.80 46.95 0.05 -0.11% 46.90 51 46.95 116 10.55
2018-12-22 2882 1930561 946 90548941 47.00 47.00 46.85 46.85 0.10 -0.21% 46.85 304 46.90 6 10.53
2018-12-24 2882 11810225 5277 547804027 46.70 46.80 46.20 46.50 0.35 -0.75% 46.50 10 46.55 206 10.45
2018-12-25 2882 8945382 3984 411515523 46.00 46.10 45.90 46.00 0.50 -1.08% 46.00 1041 46.10 64 10.34
2018-12-26 2882 4538742 2221 209217126 46.05 46.40 46.00 46.00 0.00 0% 46.00 289 46.05 49 10.34
2018-12-27 2882 7739469 3917 360107208 46.50 46.70 46.30 46.70 0.70 1.52% 46.65 9 46.70 149 10.49
2018-12-28 2882 7632725 2859 357493425 46.75 47.00 46.40 47.00 0.30 0.64% 46.95 2 47.00 354 10.56