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　45.90
0
0%		45.15
-0.75
-1.63%		44.55
-0.6
-1.33%		 　45.20
0.65
1.46%		45.15
-0.05
-0.11%		45.95
0.8
1.77%		45.85
-0.1
-0.22%		45.55
-0.3
-0.65%		 　44.40
-1.15
-2.52%		43.75
-0.65
-1.46%		43.60
-0.15
-0.34%		43.80
0.2
0.46%		43.50
-0.3
-0.68%		 　43.80
0.3
0.69%		44.20
0.4
0.91%		43.75
-0.45
-1.02%		43.55
-0.2
-0.46%		43.50
-0.05
-0.11%		 　43.80
0.3
0.69%		43.90
0.1
0.23%		43.60
-0.3
-0.68%		 44.35
2 月　　　　　　　　　　43.55
-0.05
-0.11%		43.90
0.35
0.8%		44.30
0.4
0.91%		44.55
0.25
0.56%		 　　44.40
-0.15
-0.34%		44.60
0.2
0.45%		45.15
0.55
1.23%		45.40
0.25
0.55%		45.40
0
0%		 　45.55
0.15
0.33%		45.50
-0.05
-0.11%		45.30
-0.2
-0.44%		 44.84
3 月　　　44.90
-0.4
-0.88%		44.60
-0.3
-0.67%		44.95
0.35
0.78%		44.65
-0.3
-0.67%		44.45
-0.2
-0.45%		 　44.40
-0.05
-0.11%		45.00
0.6
1.35%		45.15
0.15
0.33%		45.10
-0.05
-0.11%		45.45
0.35
0.78%		 　45.80
0.35
0.77%		46.65
0.85
1.86%		46.95
0.3
0.64%		46.75
-0.2
-0.43%		46.20
-0.55
-1.18%		 　45.40
-0.8
-1.73%		45.25
-0.15
-0.33%		44.50
-0.75
-1.66%		44.00
-0.5
-1.12%		44.95
0.95
2.16%		 45.19
4 月44.50
-0.45
-1%		44.80
0.3
0.67%		44.80
0
0%		 　　　44.30
-0.5
-1.12%		44.30
0
0%		44.20
-0.1
-0.23%		44.15
-0.05
-0.11%		44.10
-0.05
-0.11%		 　44.15
0.05
0.11%		 44.10
-0.05
-0.11%		44.20
0.1
0.23%		44.35
0.15
0.34%		 　44.35
0
0%		44.35
0
0%		44.30
-0.05
-0.11%		44.35
0.05
0.11%		44.50
0.15
0.34%		 　44.60
0.1
0.22%		44.70
0.1
0.22%		 44.41
5 月　45.65
0.95
2.13%		45.45
-0.2
-0.44%		 　44.50
-0.95
-2.09%		44.35
-0.15
-0.34%		44.05
-0.3
-0.68%		43.50
-0.55
-1.25%		43.20
-0.3
-0.69%		 　41.95
-1.25
-2.89%		40.45
-1.5
-3.58%		40.95
0.5
1.24%		40.00
-0.95
-2.32%		40.00
0
0%		 　40.20
0.2
0.5%		 41.15
0.95
2.36%		41.00
-0.15
-0.36%		40.60
-0.4
-0.98%		 　40.75
0.15
0.37%		40.35
-0.4
-0.98%		40.30
-0.05
-0.12%		40.50
0.2
0.5%		40.80
0.3
0.74%		41.86
6 月 　41.05
0.25
0.61%		41.45
0.4
0.97%		41.10
-0.35
-0.84%		40.75
-0.35
-0.85%		 　　41.35
0.6
1.47%		42.10
0.75
1.81%		41.90
-0.2
-0.48%		41.65
-0.25
-0.6%		41.30
-0.35
-0.84%		 　41.65
0.35
0.85%		42.20
0.55
1.32%		42.55
0.35
0.83%		42.55
0
0%		42.30
-0.25
-0.59%		 　42.55
0.25
0.59%		42.60
0.05
0.12%		42.75
0.15
0.35%		43.20
0.45
1.05%		43.00
-0.2
-0.46%		 42.03
7 月42.70
-0.3
-0.7%		42.65
-0.05
-0.12%		42.25
-0.4
-0.94%		42.50
0.25
0.59%		42.35
-0.15
-0.35%		 　41.95
-0.4
-0.94%		41.85
-0.1
-0.24%		42.20
0.35
0.84%		41.95
-0.25
-0.59%		41.60
-0.35
-0.83%		 　41.65
0.05
0.12%		41.55
-0.1
-0.24%		41.30
-0.25
-0.6%		41.10
-0.2
-0.48%		41.05
-0.05
-0.12%		 　41.40
0.35
0.85%		41.20
-0.2
-0.48%		41.15
-0.05
-0.12%		41.20
0.05
0.12%		41.15
-0.05
-0.12%		 　41.20
0.05
0.12%		41.10
-0.1
-0.24%		40.80
-0.3
-0.73%		41.63
8 月40.50
-0.3
-0.74%		40.10
-0.4
-0.99%		 　39.95
-0.15
-0.37%		39.90
-0.05
-0.13%		39.80
-0.1
-0.25%		39.95
0.15
0.38%		 　　40.00
0.05
0.13%		39.80
-0.2
-0.5%		39.75
-0.05
-0.13%		39.35
-0.4
-1.01%		39.55
0.2
0.51%		 　40.00
0.45
1.14%		39.70
-0.3
-0.75%		39.50
-0.2
-0.5%		39.45
-0.05
-0.13%		39.85
0.4
1.01%		 　39.50
-0.35
-0.88%		39.75
0.25
0.63%		39.95
0.2
0.5%		39.50
-0.45
-1.13%		40.15
0.65
1.65%		 39.82
9 月　39.95
-0.2
-0.5%		39.80
-0.15
-0.38%		39.95
0.15
0.38%		40.50
0.55
1.38%		40.80
0.3
0.74%		 　40.95
0.15
0.37%		41.40
0.45
1.1%		41.40
0
0%		41.50
0.1
0.24%		 　　41.55
0.05
0.12%		41.65
0.1
0.24%		41.75
0.1
0.24%		41.85
0.1
0.24%		41.55
-0.3
-0.72%		 　41.15
-0.4
-0.96%		41.60
0.45
1.09%		41.45
-0.15
-0.36%		41.20
-0.25
-0.6%		40.90
-0.3
-0.73%		 41.14
10 月41.25
0.35
0.86%		40.90
-0.35
-0.85%		40.30
-0.6
-1.47%		40.60
0.3
0.74%		 　40.40
-0.2
-0.49%		40.50
0.1
0.25%		40.55
0.05
0.12%		 　　　40.65
0.1
0.25%		40.55
-0.1
-0.25%		41.10
0.55
1.36%		41.30
0.2
0.49%		41.30
0
0%		 　41.30
0
0%		41.50
0.2
0.48%		40.95
-0.55
-1.33%		41.15
0.2
0.49%		41.00
-0.15
-0.36%		 　41.00
0
0%		41.15
0.15
0.37%		40.85
-0.3
-0.73%		40.30
-0.55
-1.35%		40.88
11 月40.10
-0.2
-0.5%		 　40.95
0.85
2.12%		41.45
0.5
1.22%		43.00
1.55
3.74%		42.90
-0.1
-0.23%		42.70
-0.2
-0.47%		 　42.25
-0.45
-1.05%		42.80
0.55
1.3%		42.35
-0.45
-1.05%		42.15
-0.2
-0.47%		42.55
0.4
0.95%		 　42.75
0.2
0.47%		42.70
-0.05
-0.12%		42.30
-0.4
-0.94%		42.05
-0.25
-0.59%		42.40
0.35
0.83%		 　42.50
0.1
0.24%		42.00
-0.5
-1.18%		42.30
0.3
0.71%		42.35
0.05
0.12%		41.70
-0.65
-1.53%		 42.15
12 月　41.65
-0.05
-0.12%		41.75
0.1
0.24%		41.30
-0.45
-1.08%		41.50
0.2
0.48%		41.25
-0.25
-0.6%		 　41.30
0.05
0.12%		41.70
0.4
0.97%		42.40
0.7
1.68%		42.45
0.05
0.12%		42.90
0.45
1.06%		 　42.90
0
0%		42.95
0.05
0.12%		43.00
0.05
0.12%		42.70
-0.3
-0.7%		42.80
0.1
0.23%		 　42.80
0
0%		42.65
-0.15
-0.35%		42.60
-0.05
-0.12%		42.65
0.05
0.12%		42.70
0.05
0.12%		 　42.70
0
0%		42.55
-0.15
-0.35%		42.34

說明:最高漲幅:3.74%最低跌幅:-3.58% 最高價:46.95最低價:39.35平均價:42.48,灰色底表示週末,漲136天(41.9)元,跌146天(-46.4)元,平盤21天
4%=1,2%=12,1%=64,0%=80,-0%=1,-1%=4,-2%=8,-3%=61,-4%=72,

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
2019-01-02 2882 12388695 5389 573849589 47.20 47.25 45.90 45.90 1.10 0% 45.90 258 45.95 56 10.31
2019-01-03 2882 17509748 8154 794866519 45.80 45.85 45.15 45.15 0.75 -1.63% 45.15 188 45.20 52 10.15
2019-01-04 2882 16109879 6021 719409113 44.70 44.95 44.30 44.55 0.60 -1.33% 44.55 280 44.60 96 10.01
2019-01-07 2882 18144219 5002 821952417 45.10 45.55 44.95 45.20 0.65 1.46% 45.20 249 45.25 6 10.16
2019-01-08 2882 7596516 3403 344219218 45.55 45.60 45.10 45.15 0.05 -0.11% 45.15 31 45.25 24 10.15
2019-01-09 2882 25489207 7924 1169091882 45.60 46.10 45.35 45.95 0.80 1.77% 45.90 29 45.95 42 10.33
2019-01-10 2882 12154327 5079 557729039 45.95 46.00 45.80 45.85 0.10 -0.22% 45.85 146 45.90 197 10.30
2019-01-11 2882 14953513 5885 683873121 45.80 46.00 45.50 45.55 0.30 -0.65% 45.55 286 45.60 156 10.24
2019-01-14 2882 23814687 9597 1063206318 45.15 45.15 44.40 44.40 1.15 -2.52% 44.40 652 44.45 6 9.98
2019-01-15 2882 39391266 14715 1734652829 44.40 44.40 43.70 43.75 0.65 -1.46% 43.75 126 43.80 1 9.83
2019-01-16 2882 33047249 11181 1438413758 43.75 43.85 43.35 43.60 0.15 -0.34% 43.55 265 43.60 150 9.80
2019-01-17 2882 24781401 7685 1085024844 43.55 43.95 43.50 43.80 0.20 0.46% 43.80 289 43.85 24 9.84
2019-01-18 2882 24994401 8963 1088632886 43.90 43.90 43.35 43.50 0.30 -0.68% 43.50 870 43.55 2 9.78
2019-01-21 2882 16859113 6313 738985072 43.65 44.00 43.60 43.80 0.30 0.69% 43.80 285 43.85 216 9.84
2019-01-22 2882 18078066 5982 797115085 43.90 44.30 43.90 44.20 0.40 0.91% 44.15 26 44.20 455 9.93
2019-01-23 2882 16316761 6631 715281024 43.80 44.05 43.75 43.75 0.45 -1.02% 43.75 364 43.85 118 9.83
2019-01-24 2882 16917410 6611 737891998 43.80 43.90 43.50 43.55 0.20 -0.46% 43.55 411 43.60 9 9.79
2019-01-25 2882 21646449 7696 943770821 43.55 43.80 43.50 43.50 0.05 -0.11% 43.50 1735 43.55 6 9.78
2019-01-28 2882 26722390 7568 1163930731 43.60 43.80 43.35 43.80 0.30 0.69% 43.75 34 43.80 538 9.84
2019-01-29 2882 17247552 5311 754782838 43.70 43.90 43.55 43.90 0.10 0.23% 43.85 34 43.90 37 9.87
2019-01-30 2882 28615674 9348 1249834259 43.85 43.90 43.60 43.60 0.30 -0.68% 43.55 1480 43.60 169 9.80
2019-02-11 2882 22238946 7248 971205234 43.85 44.00 43.55 43.55 0.05 -0.11% 43.55 394 43.60 4 9.79
2019-02-12 2882 22562216 8419 990313154 43.60 44.20 43.55 43.90 0.35 0.8% 43.90 293 43.95 112 9.87
2019-02-13 2882 19855269 7849 875894647 43.95 44.40 43.90 44.30 0.40 0.91% 44.25 313 44.30 53 9.96
2019-02-14 2882 20918025 7455 931880828 44.30 44.70 44.25 44.55 0.25 0.56% 44.50 497 44.55 214 10.01
2019-02-18 2882 18514026 5355 823445126 44.30 44.65 44.30 44.40 0.20 -0.34% 44.40 158 44.45 49 9.98
2019-02-19 2882 10329499 4103 460855471 44.65 44.70 44.50 44.60 0.20 0.45% 44.60 551 44.65 545 10.02
2019-02-20 2882 17460123 6642 785508814 44.75 45.20 44.70 45.15 0.55 1.23% 45.15 81 45.20 506 10.15
2019-02-21 2882 14780572 5414 667771543 45.15 45.40 45.00 45.40 0.25 0.55% 45.35 64 45.40 122 10.20
2019-02-22 2882 12877583 4411 582598056 45.30 45.40 45.10 45.40 0.00 0% 45.35 3 45.40 55 10.20
2019-02-25 2882 11333842 4614 515607755 45.45 45.60 45.40 45.55 0.15 0.33% 45.50 34 45.55 757 10.24
2019-02-26 2882 15737860 4465 716681009 45.60 45.65 45.50 45.50 0.05 -0.11% 45.50 2183 45.55 850 10.22
2019-02-27 2882 21594374 6991 977628751 45.50 45.55 45.05 45.30 0.20 -0.44% 45.25 62 45.30 230 10.18
2019-03-04 2882 33691438 10185 1497981658 43.95 45.00 43.95 44.90 0.40 -0.88% 44.85 397 44.90 101 10.09
2019-03-05 2882 14515878 4450 650865441 44.70 45.05 44.60 44.60 0.30 -0.67% 44.60 577 44.65 4 10.02
2019-03-06 2882 9682921 3978 435180245 44.90 45.00 44.75 44.95 0.35 0.78% 44.90 703 44.95 50 10.10
2019-03-07 2882 16035535 5808 716664494 44.90 44.90 44.55 44.65 0.30 -0.67% 44.65 24 44.70 150 10.03
2019-03-08 2882 11344406 4841 504862675 44.60 44.65 44.40 44.45 0.20 -0.45% 44.45 63 44.50 25 9.99
2019-03-11 2882 12941851 4334 575840339 44.45 44.70 44.30 44.40 0.05 -0.11% 44.40 568 44.45 2 9.98
2019-03-12 2882 15567977 6155 700832915 44.80 45.20 44.75 45.00 0.60 1.35% 45.00 1773 45.05 587 10.11
2019-03-13 2882 8231893 3816 371160220 45.00 45.20 45.00 45.15 0.15 0.33% 45.10 513 45.15 159 10.15
2019-03-14 2882 9454680 3644 427150910 45.20 45.30 45.05 45.10 0.05 -0.11% 45.10 203 45.15 119 10.13
2019-03-15 2882 24243727 5726 1099713423 45.20 45.50 45.05 45.45 0.35 0.78% 45.45 290 45.50 1073 10.21
2019-03-18 2882 14239599 4966 650079786 45.50 45.80 45.50 45.80 0.35 0.77% 45.80 51 45.85 286 10.29
2019-03-19 2882 31948973 10243 1487667841 46.00 46.80 46.00 46.65 0.85 1.86% 46.65 137 46.70 47 10.48
2019-03-20 2882 21676582 7136 1016141289 46.90 47.00 46.70 46.95 0.30 0.64% 46.90 210 46.95 137 10.55
2019-03-21 2882 14281859 5320 667034812 47.00 47.00 46.50 46.75 0.20 -0.43% 46.75 22 46.80 2486 10.51
2019-03-22 2882 26050354 8027 1204590378 46.75 46.75 45.90 46.20 0.55 -1.18% 46.15 337 46.20 121 10.38
2019-03-25 2882 18160564 6354 824497889 45.45 45.50 45.30 45.40 0.80 -1.73% 45.35 611 45.40 1907 10.20
2019-03-26 2882 17470215 6644 791742422 45.40 45.55 45.15 45.25 0.15 -0.33% 45.20 143 45.25 253 10.17
2019-03-27 2882 29356132 13280 1309774410 45.00 45.00 44.50 44.50 0.75 -1.66% 44.50 2738 44.55 24 10.00
2019-03-28 2882 36170131 13443 1594103372 44.30 44.30 44.00 44.00 0.50 -1.12% 44.00 1825 44.05 16 9.89
2019-03-29 2882 25229028 6856 1125302264 44.15 44.95 44.10 44.95 0.95 2.16% 44.90 2 44.95 535 10.10
2019-04-01 2882 14878783 7901 665692472 44.95 45.10 44.50 44.50 0.45 -1% 44.50 1089 44.65 103 12.19
2019-04-02 2882 10855057 3541 487327660 44.90 45.10 44.75 44.80 0.30 0.67% 44.80 297 44.85 12 12.27
2019-04-03 2882 12602318 4538 565424454 45.00 45.00 44.75 44.80 0.00 0% 44.80 1708 44.85 13 12.27
2019-04-08 2882 35684345 11564 1583331254 44.70 44.70 44.30 44.30 0.50 -1.12% 44.30 1265 44.35 94 12.14
2019-04-09 2882 27032342 7198 1196583341 44.20 44.45 44.15 44.30 0.00 0% 44.30 441 44.35 193 12.14
2019-04-10 2882 21825753 7354 965363604 44.20 44.40 44.10 44.20 0.10 -0.23% 44.20 515 44.25 413 12.11
2019-04-11 2882 23939926 7368 1061551586 44.35 44.70 44.15 44.15 0.05 -0.11% 44.15 655 44.20 60 12.10
2019-04-12 2882 14977391 5471 661647777 44.15 44.30 44.10 44.10 0.05 -0.11% 44.10 2453 44.15 12 12.08
2019-04-15 2882 15799568 5578 699097965 44.35 44.35 44.15 44.15 0.05 0.11% 44.15 313 44.20 24 12.10
2019-04-17 2882 18296315 6920 807304014 44.10 44.25 44.00 44.10 0.00 -0.11% 44.05 1985 44.10 612 12.08
2019-04-18 2882 18186595 5556 802311903 44.15 44.20 44.00 44.20 0.10 0.23% 44.15 5 44.20 568 12.11
2019-04-19 2882 7945035 3974 352655254 44.40 44.50 44.30 44.35 0.15 0.34% 44.35 69 44.40 129 12.15
2019-04-22 2882 5204883 2374 231281212 44.55 44.55 44.35 44.35 0.00 0% 44.35 685 44.40 11 12.15
2019-04-23 2882 9736682 3568 431456234 44.40 44.40 44.20 44.35 0.00 0% 44.35 161 44.40 306 12.15
2019-04-24 2882 12277584 3464 544797836 44.50 44.50 44.30 44.30 0.05 -0.11% 44.30 139 44.35 9 12.14
2019-04-25 2882 13503597 4297 600535917 44.45 44.60 44.35 44.35 0.05 0.11% 44.35 134 44.45 45 12.15
2019-04-26 2882 9418893 3192 418372306 44.35 44.50 44.30 44.50 0.15 0.34% 44.45 56 44.50 201 12.19
2019-04-29 2882 14404363 4328 642801852 44.40 44.80 44.40 44.60 0.10 0.22% 44.60 277 44.65 101 12.22
2019-04-30 2882 14689336 4352 656003237 44.70 44.80 44.50 44.70 0.10 0.22% 44.70 47 44.75 15 12.25
2019-05-02 2882 32223863 12531 1460815784 44.70 45.65 44.70 45.65 0.95 2.13% 45.60 83 45.65 77 12.51
2019-05-03 2882 23874628 7866 1085024251 45.65 45.70 45.15 45.45 0.20 -0.44% 45.45 214 45.50 80 12.45
2019-05-06 2882 23944990 8668 1064784861 44.65 44.70 44.30 44.50 0.95 -2.09% 44.45 61 44.50 170 12.19
2019-05-07 2882 14273291 5414 634167472 44.60 44.60 44.35 44.35 0.15 -0.34% 44.30 1403 44.35 129 12.15
2019-05-08 2882 16241382 6966 715637388 44.15 44.20 44.00 44.05 0.30 -0.68% 44.00 7380 44.05 17 12.07
2019-05-09 2882 31969669 12971 1395709584 44.00 44.00 43.50 43.50 0.55 -1.25% 43.50 1639 43.55 20 11.92
2019-05-10 2882 22938637 9418 995983285 43.60 43.75 43.20 43.20 0.30 -0.69% 43.20 1107 43.25 62 11.84
2019-05-13 2882 40808722 16981 1722181770 43.10 43.15 41.95 41.95 1.25 -2.89% 41.95 196 42.00 418 11.49
2019-05-14 2882 75913459 24710 2147483647 40.10 40.65 40.10 40.45 1.50 -3.58% 40.45 581 40.50 6 11.08
2019-05-15 2882 26407317 10462 1083571332 40.55 41.40 40.55 40.95 0.50 1.24% 40.95 944 41.00 111 11.22
2019-05-16 2882 35216986 14280 1420217259 40.90 40.95 40.00 40.00 0.95 -2.32% 40.00 3975 40.10 110 10.96
2019-05-17 2882 29450349 10890 1179787797 40.20 40.45 39.90 40.00 0.00 0% 40.00 4327 40.05 54 10.96
2019-05-20 2882 15683872 5628 631309666 40.25 40.45 40.10 40.20 0.20 0.5% 40.20 298 40.25 41 11.01
2019-05-22 2882 17579285 6487 722115897 41.25 41.25 40.90 41.15 0.35 2.36% 41.15 8 41.20 191 11.27
2019-05-23 2882 12965650 5521 530538365 41.00 41.15 40.80 41.00 0.15 -0.36% 41.00 57 41.05 27 11.23
2019-05-24 2882 18894722 8160 770684021 41.00 41.20 40.60 40.60 0.40 -0.98% 40.60 492 40.65 3 11.12
2019-05-27 2882 9377954 3864 382201410 40.65 41.00 40.50 40.75 0.15 0.37% 40.75 138 40.80 1 11.16
2019-05-28 2882 87709120 6088 2147483647 40.75 40.90 40.35 40.35 0.40 -0.98% 40.35 690 40.70 1 11.05
2019-05-29 2882 13430157 5035 541902880 40.35 40.50 40.30 40.30 0.05 -0.12% 40.30 203 40.35 222 11.04
2019-05-30 2882 13702149 4331 554515478 40.30 40.60 40.30 40.50 0.20 0.5% 40.45 230 40.50 42 13.73
2019-05-31 2882 21239999 6713 867393209 40.55 41.10 40.50 40.80 0.30 0.74% 40.75 339 40.80 248 13.83
2019-06-03 2882 9168320 3644 374761014 40.85 41.20 40.50 41.05 0.25 0.61% 41.05 120 41.10 88 13.92
2019-06-04 2882 15870958 5164 658016289 41.65 41.65 41.25 41.45 0.40 0.97% 41.40 233 41.45 123 14.05
2019-06-05 2882 12700018 4752 524385162 41.55 41.60 41.10 41.10 0.35 -0.84% 41.10 472 41.15 51 13.93
2019-06-06 2882 11864080 4242 483974929 41.00 41.00 40.65 40.75 0.35 -0.85% 40.70 585 40.75 90 13.81
2019-06-10 2882 17046063 5135 703520954 41.30 41.45 41.00 41.35 0.60 1.47% 41.30 196 41.35 124 14.02
2019-06-11 2882 24054699 9490 1006377567 41.40 42.10 41.40 42.10 0.75 1.81% 42.05 64 42.10 192 14.27
2019-06-12 2882 11539520 3979 483387890 42.05 42.10 41.75 41.90 0.20 -0.48% 41.85 230 41.90 45 14.20
2019-06-13 2882 14464736 4369 600492561 41.85 41.85 41.35 41.65 0.25 -0.6% 41.60 5 41.65 451 14.12
2019-06-14 2882 9787650 3745 405230600 41.55 41.55 41.30 41.30 0.35 -0.84% 41.30 672 41.35 60 14.00
2019-06-17 2882 9791042 3644 408120625 41.30 41.90 41.25 41.65 0.35 0.85% 41.65 72 41.70 136 14.12
2019-06-18 2882 12680731 5100 532948693 41.80 42.20 41.75 42.20 0.55 1.32% 42.20 46 42.25 607 14.31
2019-06-19 2882 20430500 7185 866592364 42.25 42.60 42.20 42.55 0.35 0.83% 42.55 39 42.60 928 14.42
2019-06-20 2882 14848302 4467 631073301 42.70 42.70 42.30 42.55 0.00 0% 42.50 166 42.55 550 14.42
2019-06-21 2882 15049222 3617 637519551 42.55 42.55 42.30 42.30 0.25 -0.59% 42.30 704 42.35 29 14.34
2019-06-24 2882 10500287 3068 444522163 42.30 42.55 42.05 42.55 0.25 0.59% 42.50 176 42.55 192 14.42
2019-06-25 2882 9548993 2855 406617699 42.55 42.70 42.45 42.60 0.05 0.12% 42.55 103 42.60 250 14.44
2019-06-26 2882 11793038 4054 504256338 42.70 42.90 42.60 42.75 0.15 0.35% 42.70 223 42.75 2 14.49
2019-06-27 2882 28106576 7511 1212244873 42.75 43.35 42.75 43.20 0.45 1.05% 43.20 18 43.25 139 14.64
2019-06-28 2882 32106317 7514 1386600381 43.20 43.40 43.00 43.00 0.20 -0.46% 43.00 1109 43.05 17 14.58
2019-07-01 2882 29094054 8262 1231505725 42.00 42.70 42.00 42.70 0.00 -0.7% 42.65 43 42.70 63 14.47
2019-07-02 2882 14906409 4280 634334924 42.60 42.80 42.30 42.65 0.05 -0.12% 42.60 156 42.65 52 14.46
2019-07-03 2882 15257639 4642 645637585 42.55 42.55 42.20 42.25 0.40 -0.94% 42.25 260 42.30 73 14.32
2019-07-04 2882 10826004 3989 460319201 42.45 42.80 42.30 42.50 0.25 0.59% 42.45 3 42.50 101 14.41
2019-07-05 2882 9154823 4040 387856066 42.55 42.60 42.20 42.35 0.15 -0.35% 42.35 3 42.40 125 14.36
2019-07-08 2882 13818722 5217 580216874 42.20 42.30 41.80 41.95 0.40 -0.94% 41.90 58 41.95 49 14.22
2019-07-09 2882 8909473 3999 372995978 42.00 42.05 41.70 41.85 0.10 -0.24% 41.85 32 41.90 157 14.19
2019-07-10 2882 13608056 5047 572364574 42.10 42.25 41.90 42.20 0.35 0.84% 42.15 62 42.20 399 14.31
2019-07-11 2882 10335768 3537 434012996 42.20 42.25 41.90 41.95 0.25 -0.59% 41.95 302 42.00 26 14.22
2019-07-12 2882 14136813 5532 590021588 41.90 41.95 41.60 41.60 0.35 -0.83% 41.60 121 41.65 408 14.10
2019-07-15 2882 13063572 3395 544280918 41.65 41.90 41.50 41.65 0.05 0.12% 41.60 715 41.65 69 14.12
2019-07-16 2882 15324463 4863 637212959 41.65 41.70 41.50 41.55 0.10 -0.24% 41.55 106 41.60 665 14.08
2019-07-17 2882 19757195 6886 817438461 41.45 41.50 41.30 41.30 0.25 -0.6% 41.30 134 41.35 209 14.00
2019-07-18 2882 15568019 5279 640778799 41.40 41.40 41.05 41.10 0.20 -0.48% 41.10 93 41.15 458 13.93
2019-07-19 2882 11955143 4257 492815756 41.35 41.40 41.05 41.05 0.05 -0.12% 41.05 228 41.15 7 13.92
2019-07-22 2882 13213736 4255 544416435 41.10 41.40 41.05 41.40 0.35 0.85% 41.35 29 41.40 411 14.03
2019-07-23 2882 9902498 2913 408648972 41.30 41.35 41.20 41.20 0.20 -0.48% 41.20 1020 41.25 17 13.97
2019-07-24 2882 11270040 3506 464501169 41.20 41.40 41.10 41.15 0.05 -0.12% 41.15 76 41.20 302 13.95
2019-07-25 2882 8133285 2944 335173866 41.15 41.30 41.10 41.20 0.05 0.12% 41.20 157 41.25 53 13.97
2019-07-26 2882 7162592 3007 294730355 41.20 41.25 41.10 41.15 0.05 -0.12% 41.15 122 41.20 124 13.95
2019-07-29 2882 7393479 2242 304625748 41.10 41.35 41.10 41.20 0.05 0.12% 41.20 29 41.25 218 13.97
2019-07-30 2882 7615496 2522 313439598 41.20 41.30 41.10 41.10 0.10 -0.24% 41.10 266 41.15 90 13.93
2019-07-31 2882 15724343 5711 643178063 41.05 41.10 40.80 40.80 0.30 -0.73% 40.80 1434 40.85 2 13.83
2019-08-01 2882 15173227 6198 614955459 40.55 40.70 40.45 40.50 0.30 -0.74% 40.50 1240 40.55 304 13.73
2019-08-02 2882 22896038 8681 917606247 40.15 40.20 40.00 40.10 0.40 -0.99% 40.05 1189 40.10 96 13.59
2019-08-05 2882 19242360 9228 769563202 40.00 40.05 39.95 39.95 0.15 -0.37% 39.95 1184 40.00 53 13.54
2019-08-06 2882 19446083 7620 770249817 39.50 40.10 39.10 39.90 0.05 -0.13% 39.90 81 39.95 7 13.53
2019-08-07 2882 22323704 9518 887534560 39.90 39.90 39.60 39.80 0.10 -0.25% 39.75 35 39.80 155 13.49
2019-08-08 2882 8640374 3068 345435963 39.85 40.15 39.85 39.95 0.15 0.38% 39.95 179 40.00 224 13.54
2019-08-12 2882 15566634 5333 624943574 39.95 40.40 39.85 40.00 0.05 0.13% 40.00 473 40.10 51 13.56
2019-08-13 2882 17816173 7467 710700170 39.95 40.00 39.80 39.80 0.20 -0.5% 39.80 890 39.85 7 13.49
2019-08-14 2882 10332734 4574 412131310 40.00 40.05 39.75 39.75 0.05 -0.13% 39.75 317 39.80 25 13.47
2019-08-15 2882 18767886 7466 739384437 39.50 39.50 39.30 39.35 0.40 -1.01% 39.35 1664 39.40 202 13.34
2019-08-16 2882 50531064 17707 1982759955 39.10 40.00 38.85 39.55 0.20 0.51% 39.55 452 39.60 11 13.41
2019-08-19 2882 14574796 5840 582143019 39.80 40.05 39.60 40.00 0.45 1.14% 40.00 136 40.05 61 13.56
2019-08-20 2882 14145626 4934 562880390 39.95 39.95 39.70 39.70 0.30 -0.75% 39.70 24 39.75 260 13.46
2019-08-21 2882 9576327 4137 379576385 39.70 39.75 39.50 39.50 0.20 -0.5% 39.50 1276 39.55 156 13.39
2019-08-22 2882 9174997 3759 362468138 39.50 39.70 39.40 39.45 0.05 -0.13% 39.40 245 39.45 54 13.37
2019-08-23 2882 8397074 3588 334090860 39.50 39.90 39.50 39.85 0.40 1.01% 39.80 165 39.85 54 11.48
2019-08-26 2882 10849903 5019 427653995 39.50 39.60 39.30 39.50 0.35 -0.88% 39.45 70 39.50 216 11.38
2019-08-27 2882 17845451 3216 709290659 39.70 39.80 39.65 39.75 0.25 0.63% 39.75 280 39.80 357 11.46
2019-08-28 2882 9003605 2941 359462950 39.80 40.00 39.75 39.95 0.20 0.5% 39.90 17 39.95 123 11.51
2019-08-29 2882 10433823 4205 412798333 39.90 39.90 39.45 39.50 0.45 -1.13% 39.50 68 39.55 2 11.38
2019-08-30 2882 18238086 5515 727554987 39.70 40.15 39.55 40.15 0.65 1.65% 40.10 8 40.15 810 11.57
2019-09-02 2882 6445306 2919 257932590 40.10 40.15 39.95 39.95 0.20 -0.5% 39.95 132 40.00 430 11.51
2019-09-03 2882 8928103 3369 356812970 39.90 40.15 39.80 39.80 0.15 -0.38% 39.75 357 39.80 51 11.47
2019-09-04 2882 9403233 3109 375920570 39.70 40.10 39.70 39.95 0.15 0.38% 39.95 13 40.00 996 11.51
2019-09-05 2882 18930179 6332 763896455 40.00 40.50 40.00 40.50 0.55 1.38% 40.45 36 40.50 755 11.67
2019-09-06 2882 17066979 5933 693907693 40.50 40.90 40.35 40.80 0.30 0.74% 40.75 149 40.80 475 11.76
2019-09-09 2882 11918088 4763 487818131 40.60 41.10 40.60 40.95 0.15 0.37% 40.95 149 41.00 743 11.80
2019-09-10 2882 15585909 6147 644356980 41.20 41.50 41.15 41.40 0.45 1.1% 41.35 206 41.40 603 11.93
2019-09-11 2882 16562778 7295 685057512 41.60 41.60 41.20 41.40 0.00 0% 41.30 13 41.40 233 11.93
2019-09-12 2882 15207650 5952 631526903 41.50 41.60 41.40 41.50 0.10 0.24% 41.50 6 41.55 280 11.96
2019-09-16 2882 10352440 3610 429976212 41.50 41.65 41.50 41.55 0.05 0.12% 41.50 933 41.55 226 11.97
2019-09-17 2882 13788834 4254 573108928 41.60 41.70 41.40 41.65 0.10 0.24% 41.60 11 41.65 181 12.00
2019-09-18 2882 10525982 4210 438754149 41.70 41.75 41.60 41.75 0.10 0.24% 41.70 7 41.75 920 12.03
2019-09-19 2882 11511882 4076 481047816 41.80 41.85 41.70 41.85 0.10 0.24% 41.80 18 41.85 565 12.06
2019-09-20 2882 20211380 5114 841284338 41.85 41.95 41.40 41.55 0.30 -0.72% 41.55 2 41.60 325 11.97
2019-09-23 2882 7367005 3945 303942317 41.45 41.50 41.15 41.15 0.40 -0.96% 41.15 194 41.20 241 11.86
2019-09-24 2882 11634070 5057 482483288 41.15 41.60 41.05 41.60 0.45 1.09% 41.55 61 41.60 159 11.99
2019-09-25 2882 9977385 5159 412775555 41.55 41.65 41.15 41.45 0.15 -0.36% 41.40 8 41.45 132 11.95
2019-09-26 2882 11833633 4357 490255522 41.30 41.75 41.20 41.20 0.25 -0.6% 41.20 345 41.25 5 11.87
2019-09-27 2882 11825451 5587 485385441 41.20 41.25 40.90 40.90 0.30 -0.73% 40.90 253 40.95 49 11.79
2019-10-01 2882 13331815 5089 550433182 41.25 41.50 41.05 41.25 0.35 0.86% 41.25 19 41.30 249 11.89
2019-10-02 2882 9121264 4969 373980502 40.90 41.10 40.90 40.90 0.35 -0.85% 40.90 780 40.95 2 11.79
2019-10-03 2882 12697913 5768 512695332 40.50 40.50 40.30 40.30 0.60 -1.47% 40.30 1520 40.35 45 11.61
2019-10-04 2882 11329405 3275 458211630 40.30 40.60 40.25 40.60 0.30 0.74% 40.55 107 40.60 178 11.70
2019-10-07 2882 6274416 2703 254023267 40.60 40.65 40.30 40.40 0.20 -0.49% 40.35 121 40.40 233 11.64
2019-10-08 2882 12603298 4575 512824117 40.40 40.90 40.35 40.50 0.10 0.25% 40.50 310 40.55 1 11.67
2019-10-09 2882 8143111 2841 330238847 40.50 40.70 40.45 40.55 0.05 0.12% 40.50 599 40.55 128 11.69
2019-10-14 2882 14224045 5535 579020156 40.70 40.80 40.65 40.65 0.00 0.25% 40.65 41 40.70 465 11.71
2019-10-15 2882 12627037 3781 512918018 40.70 40.80 40.55 40.55 0.10 -0.25% 40.55 238 40.60 109 11.69
2019-10-16 2882 20969890 6673 858981590 40.60 41.20 40.60 41.10 0.55 1.36% 41.05 7 41.10 181 11.84
2019-10-17 2882 15706907 5684 645181559 41.10 41.30 40.85 41.30 0.20 0.49% 41.25 31 41.30 481 11.90
2019-10-18 2882 20466972 5213 843331417 41.30 41.30 40.95 41.30 0.00 0% 41.25 433 41.30 531 11.90
2019-10-21 2882 9420706 3663 388620590 41.20 41.30 41.10 41.30 0.00 0% 41.25 170 41.30 52 11.90
2019-10-22 2882 16452876 5027 681219263 41.40 41.60 41.25 41.50 0.20 0.48% 41.45 42 41.50 692 11.96
2019-10-23 2882 14755853 5524 605980023 41.15 41.20 40.95 40.95 0.55 -1.33% 40.95 410 41.00 1 11.80
2019-10-24 2882 12112462 3962 496904705 40.95 41.15 40.95 41.15 0.20 0.49% 41.10 15 41.15 60 11.86
2019-10-25 2882 11772072 3338 483984448 41.20 41.30 41.00 41.00 0.15 -0.36% 41.00 685 41.05 2 11.82
2019-10-28 2882 12650557 3419 519473337 41.10 41.20 41.00 41.00 0.00 0% 41.00 201 41.05 110 11.82
2019-10-29 2882 13168213 3977 541356594 41.10 41.20 41.00 41.15 0.15 0.37% 41.10 121 41.15 3 11.86
2019-10-30 2882 20506768 7254 838956453 41.15 41.20 40.80 40.85 0.30 -0.73% 40.85 12 40.90 984 11.77
2019-10-31 2882 27811075 7553 1129211181 40.95 40.95 40.30 40.30 0.55 -1.35% 40.30 655 40.40 190 11.61
2019-11-01 2882 20930464 6736 842683544 40.30 40.45 40.10 40.10 0.20 -0.5% 40.10 1426 40.20 190 11.56
2019-11-04 2882 18179062 6612 738382942 40.30 40.95 40.20 40.95 0.85 2.12% 40.90 66 40.95 91 11.80
2019-11-05 2882 26898846 9042 1111124943 41.10 41.45 41.10 41.45 0.50 1.22% 41.40 201 41.45 126 11.95
2019-11-06 2882 80517127 26362 2147483647 41.55 43.00 41.50 43.00 1.55 3.74% 42.95 734 43.00 3047 12.39
2019-11-07 2882 47172115 14939 2038788237 43.20 43.75 42.85 42.90 0.10 -0.23% 42.90 181 42.95 135 12.36
2019-11-08 2882 23896264 7509 1020960944 43.20 43.25 42.50 42.70 0.20 -0.47% 42.65 130 42.70 125 12.31
2019-11-11 2882 23329481 7691 990248559 42.70 42.80 42.05 42.25 0.45 -1.05% 42.20 55 42.25 163 12.18
2019-11-12 2882 22591949 7500 968062697 42.60 43.15 42.60 42.80 0.55 1.3% 42.80 151 42.85 220 12.33
2019-11-13 2882 12282667 4672 521292246 42.60 42.75 42.30 42.35 0.45 -1.05% 42.35 41 42.40 118 12.20
2019-11-14 2882 10692102 4041 450938758 42.35 42.35 42.05 42.15 0.20 -0.47% 42.15 175 42.20 14 12.15
2019-11-15 2882 12497975 4242 531123211 42.50 42.65 42.30 42.55 0.40 0.95% 42.50 34 42.55 49 12.26
2019-11-18 2882 14582421 4792 623101884 42.60 42.80 42.60 42.75 0.20 0.47% 42.75 519 42.80 918 12.32
2019-11-19 2882 12847598 4838 547368204 42.60 42.75 42.30 42.70 0.05 -0.12% 42.65 261 42.70 22 12.49
2019-11-20 2882 12098506 4054 511832603 42.40 42.45 42.20 42.30 0.40 -0.94% 42.25 420 42.30 190 12.37
2019-11-21 2882 12021077 3806 505031724 42.10 42.15 41.90 42.05 0.25 -0.59% 42.05 145 42.10 59 12.30
2019-11-22 2882 8424311 2766 355169375 42.10 42.40 41.95 42.40 0.35 0.83% 42.30 9 42.40 69 12.40
2019-11-25 2882 14041803 5325 596710085 42.50 42.55 42.40 42.50 0.10 0.24% 42.45 1120 42.50 908 12.43
2019-11-26 2882 43567491 8660 1835518837 42.55 42.60 42.00 42.00 0.50 -1.18% 41.95 882 42.00 444 12.28
2019-11-27 2882 9207551 3619 388666923 42.15 42.30 42.05 42.30 0.30 0.71% 42.25 13 42.30 313 12.37
2019-11-28 2882 10529184 3985 446368485 42.35 42.50 42.20 42.35 0.05 0.12% 42.35 79 42.40 38 12.38
2019-11-29 2882 18248292 6697 764855051 42.25 42.30 41.70 41.70 0.65 -1.53% 41.70 1227 41.75 38 12.19
2019-12-02 2882 10118743 3969 421308418 41.70 41.80 41.50 41.65 0.05 -0.12% 41.60 118 41.65 7 12.18
2019-12-03 2882 7518506 2859 314052277 41.55 41.95 41.55 41.75 0.10 0.24% 41.70 249 41.75 56 12.21
2019-12-04 2882 40323762 24483 1664126049 41.40 41.40 41.15 41.30 0.45 -1.08% 41.25 102 41.30 718 12.08
2019-12-05 2882 22037778 11136 914043812 41.35 41.70 41.35 41.50 0.20 0.48% 41.45 31 41.50 646 12.13
2019-12-06 2882 16999168 8616 701283956 41.45 41.50 41.15 41.25 0.25 -0.6% 41.20 529 41.25 148 12.06
2019-12-09 2882 10975336 5413 452980388 41.25 41.35 41.25 41.30 0.05 0.12% 41.30 2 41.35 442 12.08
2019-12-10 2882 14438395 7164 600075435 41.35 41.70 41.35 41.70 0.40 0.97% 41.65 232 41.70 901 12.19
2019-12-11 2882 31015628 13294 1309126235 41.75 42.40 41.70 42.40 0.70 1.68% 42.35 103 42.40 2502 12.40
2019-12-12 2882 22945710 9274 975560049 42.55 42.70 42.40 42.45 0.05 0.12% 42.40 697 42.45 170 12.41
2019-12-13 2882 38246619 14373 1638377930 42.70 43.00 42.55 42.90 0.45 1.06% 42.85 307 42.90 226 12.54
2019-12-16 2882 21311720 7480 914739183 43.00 43.05 42.75 42.90 0.00 0% 42.85 21 42.90 624 12.54
2019-12-17 2882 16415347 6683 702362148 42.90 42.95 42.65 42.95 0.05 0.12% 42.90 77 42.95 886 12.56
2019-12-18 2882 19178746 6604 822713039 42.95 43.00 42.75 43.00 0.05 0.12% 42.95 246 43.00 1562 12.57
2019-12-19 2882 13477118 4801 576385750 43.00 43.00 42.60 42.70 0.30 -0.7% 42.70 67 42.75 120 12.49
2019-12-20 2882 16100634 3984 688051248 42.70 42.80 42.50 42.80 0.10 0.23% 42.75 45 42.80 577 12.51
2019-12-23 2882 8687006 3593 371054308 42.65 42.80 42.65 42.80 0.00 0% 42.75 8 42.80 7 12.51
2019-12-24 2882 5531027 2959 236178288 42.80 42.80 42.60 42.65 0.15 -0.35% 42.65 306 42.70 24 12.47
2019-12-25 2882 5495445 2824 234245718 42.65 42.75 42.55 42.60 0.05 -0.12% 42.60 75 42.65 12 12.46
2019-12-26 2882 5796338 2322 247009312 42.60 42.75 42.50 42.65 0.05 0.12% 42.60 506 42.65 2 12.47
2019-12-27 2882 8861928 3326 378111284 42.80 42.80 42.55 42.70 0.05 0.12% 42.65 59 42.70 159 12.49
2019-12-30 2882 9777236 4048 416952091 42.70 42.70 42.50 42.70 0.00 0% 42.65 10 42.70 345 12.49
2019-12-31 2882 6878267 2785 292914409 42.60 42.65 42.55 42.55 0.15 -0.35% 42.55 233 42.60 109 12.44