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　42.55
0
0%		42.80
0.25
0.59%		 　42.25
-0.55
-1.29%		42.20
-0.05
-0.12%		41.80
-0.4
-0.95%		42.00
0.2
0.48%		42.05
0.05
0.12%		 　42.85
0.8
1.9%		42.85
0
0%		42.90
0.05
0.12%		42.95
0.05
0.12%		43.10
0.15
0.35%		 　43.10
0
0%		 　　　　　　　　40.60
-2.5
-5.8%		40.65
0.05
0.12%		42.29
2 月 　40.20
-0.45
-1.11%		40.70
0.5
1.24%		40.95
0.25
0.61%		41.50
0.55
1.34%		41.05
-0.45
-1.08%		 　40.90
-0.15
-0.37%		41.65
0.75
1.83%		41.80
0.15
0.36%		41.60
-0.2
-0.48%		41.65
0.05
0.12%		 　41.40
-0.25
-0.6%		41.50
0.1
0.24%		41.75
0.25
0.6%		41.60
-0.15
-0.36%		41.30
-0.3
-0.72%		 　40.85
-0.45
-1.09%		40.70
-0.15
-0.37%		40.65
-0.05
-0.12%		40.05
-0.6
-1.48%		 40.86
3 月　39.50
-0.55
-1.37%		39.80
0.3
0.76%		39.75
-0.05
-0.13%		40.15
0.4
1.01%		39.50
-0.65
-1.62%		 　38.55
-0.95
-2.41%		39.00
0.45
1.17%		38.60
-0.4
-1.03%		37.50
-1.1
-2.85%		37.00
-0.5
-1.33%		 　35.80
-1.2
-3.24%		35.00
-0.8
-2.23%		34.65
-0.35
-1%		34.00
-0.65
-1.88%		35.10
1.1
3.24%		 　34.15
-0.95
-2.71%		34.65
0.5
1.46%		35.30
0.65
1.88%		35.25
-0.05
-0.14%		35.80
0.55
1.56%		 　35.80
0
0%		35.30
-0.5
-1.4%		36.71
4 月35.25
-0.05
-0.14%		 　　　35.05
-0.2
-0.57%		35.35
0.3
0.86%		35.75
0.4
1.13%		36.20
0.45
1.26%		37.80
1.6
4.42%		 　37.40
-0.4
-1.06%		38.00
0.6
1.6%		38.30
0.3
0.79%		37.80
-0.5
-1.31%		38.20
0.4
1.06%		 　38.00
-0.2
-0.52%		37.00
-1
-2.63%		37.20
0.2
0.54%		37.25
0.05
0.13%		37.05
-0.2
-0.54%		 　38.00
0.95
2.56%		38.00
0
0%		38.45
0.45
1.18%		39.90
1.45
3.77%		 37.33
5 月　　　38.80
-1.1
-2.76%		38.90
0.1
0.26%		38.80
-0.1
-0.26%		 39.25
0.45
1.16%		 　39.60
0.35
0.89%		39.60
0
0%		39.55
-0.05
-0.13%		39.15
-0.4
-1.01%		39.05
-0.1
-0.26%		 　39.00
-0.05
-0.13%		39.45
0.45
1.15%		39.65
0.2
0.51%		39.95
0.3
0.76%		39.25
-0.7
-1.75%		 　39.15
-0.1
-0.25%		39.90
0.75
1.92%		40.15
0.25
0.63%		39.50
-0.65
-1.62%		40.05
0.55
1.39%		 39.45
6 月40.25
0.2
0.5%		40.35
0.1
0.25%		41.40
1.05
2.6%		41.55
0.15
0.36%		41.60
0.05
0.12%		 　41.90
0.3
0.72%		42.00
0.1
0.24%		42.35
0.35
0.83%		41.00
-1.35
-3.19%		40.70
-0.3
-0.73%		 　40.90
0.2
0.49%		41.90
1
2.44%		42.20
0.3
0.72%		42.15
-0.05
-0.12%		42.10
-0.05
-0.12%		 　42.10
0
0%		42.30
0.2
0.48%		42.20
-0.1
-0.24%		 　　　41.90
-0.3
-0.71%		41.85
-0.05
-0.12%		 41.59
7 月40.35
-1.5
-3.58%		40.30
-0.05
-0.12%		40.75
0.45
1.12%		 　41.25
0.5
1.23%		40.95
-0.3
-0.73%		40.95
0
0%		40.60
-0.35
-0.85%		 　　40.95
0.35
0.86%		40.70
-0.25
-0.61%		40.65
-0.05
-0.12%		40.55
-0.1
-0.25%		40.50
-0.05
-0.12%		 　40.40
-0.1
-0.25%		40.40
0
0%		40.65
0.25
0.62%		40.35
-0.3
-0.74%		 　　39.75
-0.6
-1.49%		39.65
-0.1
-0.25%		40.10
0.45
1.13%		40.10
0
0%		39.60
-0.5
-1.25%		40.47
8 月 　39.25
-0.35
-0.88%		39.80
0.55
1.4%		39.85
0.05
0.13%		40.20
0.35
0.88%		39.85
-0.35
-0.87%		 　　39.95
0.1
0.25%		40.45
0.5
1.25%		40.70
0.25
0.62%		40.30
-0.4
-0.98%		 　40.70
0.4
0.99%		40.60
-0.1
-0.25%		40.55
-0.05
-0.12%		39.80
-0.75
-1.85%		39.85
0.05
0.13%		 　39.90
0.05
0.13%		40.50
0.6
1.5%		40.55
0.05
0.12%		40.00
-0.55
-1.36%		39.95
-0.05
-0.13%		 39.85
-0.1
-0.25%		40.08
9 月39.85
0
0%		39.55
-0.3
-0.75%		39.85
0.3
0.76%		39.45
-0.4
-1%		 　39.35
-0.1
-0.25%		 　39.75
0.4
1.02%		39.90
0.15
0.38%		 　40.10
0.2
0.5%		 40.20
0.1
0.25%		39.65
-0.55
-1.37%		39.50
-0.15
-0.38%		 　　39.00
-0.5
-1.27%		 38.00
-1
-2.56%		38.10
0.1
0.26%		 　　38.70
0.6
1.57%		38.60
-0.1
-0.26%		 39.3
10 月　　　　　38.65
0.05
0.13%		 38.45
-0.2
-0.52%		 　　38.60
0.15
0.39%		38.45
-0.15
-0.39%		38.60
0.15
0.39%		38.20
-0.4
-1.04%		38.15
-0.05
-0.13%		 　　38.45
0.3
0.79%		38.40
-0.05
-0.13%		38.50
0.1
0.26%		38.60
0.1
0.26%		 　38.95
0.35
0.91%		38.60
-0.35
-0.9%		38.60
0
0%		38.15
-0.45
-1.17%		38.40
0.25
0.66%		 38.52
11 月　38.65
0.25
0.65%		38.90
0.25
0.65%		39.15
0.25
0.64%		39.20
0.05
0.13%		39.30
0.1
0.26%		 　39.60
0.3
0.76%		40.40
0.8
2.02%		41.25
0.85
2.1%		40.55
-0.7
-1.7%		40.55
0
0%		 　40.95
0.4
0.99%		 41.80
0.85
2.08%		41.50
-0.3
-0.72%		 　　41.70
0.2
0.48%		41.50
-0.2
-0.48%		41.45
-0.05
-0.12%		41.50
0.05
0.12%		41.35
-0.15
-0.36%		 　40.40
-0.95
-2.3%		 40.59
12 月40.70
0.3
0.74%		40.50
-0.2
-0.49%		 40.75
0.25
0.62%		 　40.95
0.2
0.49%		 　　41.95
1
2.44%		 　　　41.55
-0.4
-0.95%		 41.20
-0.35
-0.84%		 　41.55
0.35
0.85%		41.05
-0.5
-1.2%		 　41.15
0.1
0.24%		 　41.30
0.15
0.36%		41.35
0.05
0.12%		42.20
0.85
2.06%		　41.27

說明:最高漲幅:4.42%最低跌幅:-5.8% 最高價:43.10最低價:34.00平均價:39.82,灰色底表示週末,漲141天(49.9)元,跌132天(-57.15)元,平盤16天
4%=2,3%=4,2%=18,1%=69,0%=64,-0%=2,-1%=2,-2%=11,-3%=11,-4%=45,-5%=61,

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
2020-01-02 2882 7278644 2915 310131372 42.60 42.70 42.50 42.55 0.00 0% 42.55 219 42.60 10 12.44
2020-01-03 2882 13218013 5294 564770451 42.65 42.85 42.55 42.80 0.25 0.59% 42.75 9 42.80 754 12.51
2020-01-06 2882 15638272 5825 662334809 42.60 42.60 42.25 42.25 0.55 -1.29% 42.20 801 42.25 1 12.35
2020-01-07 2882 9665368 4076 407993676 42.25 42.40 42.10 42.20 0.05 -0.12% 42.15 683 42.20 688 12.34
2020-01-08 2882 16128074 6100 675308511 42.00 42.00 41.80 41.80 0.40 -0.95% 41.80 855 41.85 139 12.22
2020-01-09 2882 11479072 4899 481716474 42.00 42.05 41.85 42.00 0.20 0.48% 41.95 105 42.00 1902 12.28
2020-01-10 2882 16788228 5610 705599736 42.00 42.10 41.95 42.05 0.05 0.12% 42.00 1458 42.05 55 12.30
2020-01-13 2882 24958859 8979 1065850628 42.40 42.90 42.40 42.85 0.80 1.9% 42.80 173 42.85 53 12.53
2020-01-14 2882 20215614 6650 867674161 43.05 43.05 42.65 42.85 0.00 0% 42.85 9 42.90 647 12.53
2020-01-15 2882 11983617 4504 513156892 43.00 43.00 42.70 42.90 0.05 0.12% 42.80 79 42.90 86 12.54
2020-01-16 2882 11374198 4429 487648910 42.80 42.95 42.70 42.95 0.05 0.12% 42.90 893 42.95 378 12.56
2020-01-17 2882 14646572 5523 629664696 43.00 43.10 42.90 43.10 0.15 0.35% 43.05 448 43.10 1014 12.60
2020-01-20 2882 14093702 5599 607266715 43.10 43.15 43.00 43.10 0.00 0% 43.05 405 43.10 288 12.60
2020-01-30 2882 60719128 21033 2147483647 41.95 41.95 40.55 40.60 2.50 -5.8% 40.60 15 40.65 218 11.87
2020-01-31 2882 24590700 9259 1003628503 40.65 41.15 40.55 40.65 0.05 0.12% 40.65 564 40.70 62 11.89
2020-02-03 2882 27390891 10547 1095389623 40.00 40.25 39.65 40.20 0.45 -1.11% 40.20 172 40.25 105 11.75
2020-02-04 2882 16293668 5750 660574189 40.20 40.85 40.05 40.70 0.50 1.24% 40.70 354 40.75 144 11.90
2020-02-05 2882 14600793 5507 596192063 40.80 41.00 40.50 40.95 0.25 0.61% 40.90 54 40.95 18 11.97
2020-02-06 2882 14920902 5185 616439231 41.10 41.50 41.10 41.50 0.55 1.34% 41.40 40 41.50 535 12.13
2020-02-07 2882 13451984 4404 552151001 41.15 41.20 40.90 41.05 0.45 -1.08% 41.00 1117 41.05 323 12.00
2020-02-10 2882 10902984 3715 445154444 40.70 40.95 40.55 40.90 0.15 -0.37% 40.85 24 40.90 17 11.96
2020-02-11 2882 18278678 6328 760542413 41.35 41.80 41.35 41.65 0.75 1.83% 41.60 15 41.65 215 12.18
2020-02-12 2882 16604326 6218 695464907 41.90 42.05 41.65 41.80 0.15 0.36% 41.80 327 41.85 19 12.22
2020-02-13 2882 9248000 3658 385472650 41.90 41.95 41.55 41.60 0.20 -0.48% 41.55 459 41.60 141 12.16
2020-02-14 2882 6511628 2437 270913081 41.50 41.70 41.45 41.65 0.05 0.12% 41.60 94 41.65 56 12.18
2020-02-17 2882 8534426 3249 353074344 41.50 41.50 41.30 41.40 0.25 -0.6% 41.40 47 41.45 83 12.11
2020-02-18 2882 8379100 3190 345979858 41.35 41.50 41.15 41.50 0.10 0.24% 41.40 24 41.50 30 12.13
2020-02-19 2882 9617000 3809 400409950 41.55 41.80 41.35 41.75 0.25 0.6% 41.70 1 41.75 253 12.21
2020-02-20 2882 10083940 4056 420399471 41.80 41.90 41.55 41.60 0.15 -0.36% 41.60 54 41.65 33 12.16
2020-02-21 2882 9722000 3438 402138600 41.40 41.50 41.30 41.30 0.30 -0.72% 41.30 450 41.35 108 12.08
2020-02-24 2882 19035000 6624 778370750 41.00 41.10 40.75 40.85 0.45 -1.09% 40.85 25 40.90 85 11.94
2020-02-25 2882 12097487 5377 492178667 40.50 40.85 40.45 40.70 0.15 -0.37% 40.70 266 40.75 14 11.90
2020-02-26 2882 15634000 5515 633644350 40.40 40.75 40.30 40.65 0.05 -0.12% 40.60 29 40.65 131 11.89
2020-02-27 2882 38869901 14664 1562575512 40.70 40.75 40.00 40.05 0.60 -1.48% 40.05 325 40.10 2 11.71
2020-03-02 2882 46167731 18415 1822885454 39.00 40.00 39.00 39.50 0.55 -1.37% 39.50 360 39.55 101 11.55
2020-03-03 2882 22543000 7675 898753400 39.80 40.00 39.80 39.80 0.30 0.76% 39.80 1243 39.85 3 11.64
2020-03-04 2882 17070638 5430 678838870 39.65 39.90 39.60 39.75 0.05 -0.13% 39.75 467 39.80 528 11.62
2020-03-05 2882 10482185 3510 420503943 40.10 40.20 40.00 40.15 0.40 1.01% 40.15 277 40.20 521 11.74
2020-03-06 2882 31536000 12043 1247995750 39.85 39.95 39.50 39.50 0.65 -1.62% 39.50 3464 39.55 131 11.55
2020-03-09 2882 49790636 20451 1925522173 39.00 39.00 38.30 38.55 0.95 -2.41% 38.55 286 38.60 104 11.27
2020-03-10 2882 30264086 10631 1177337088 38.30 39.30 38.30 39.00 0.45 1.17% 39.00 166 39.10 153 11.40
2020-03-11 2882 27116731 9549 1054699459 39.00 39.15 38.55 38.60 0.40 -1.03% 38.60 288 38.65 146 11.29
2020-03-12 2882 51516707 19225 1946835395 38.50 38.50 37.50 37.50 1.10 -2.85% 37.50 1051 37.55 117 10.96
2020-03-13 2882 56112000 19106 2008849700 35.70 37.00 35.00 37.00 0.50 -1.33% 36.95 20 37.00 422 10.82
2020-03-16 2882 36139465 14036 1302986990 36.70 36.70 35.70 35.80 1.20 -3.24% 35.80 12 35.85 58 10.47
2020-03-17 2882 47110829 15797 1648759300 35.00 35.40 34.80 35.00 0.80 -2.23% 35.00 1003 35.05 118 10.23
2020-03-18 2882 36276918 13239 1263780681 35.05 35.15 34.55 34.65 0.35 -1% 34.65 79 34.70 129 10.13
2020-03-19 2882 51152800 17289 1737992623 34.05 34.25 33.80 34.00 0.65 -1.88% 34.00 676 34.05 163 7.96
2020-03-20 2882 46218860 14225 1625277293 34.35 35.80 34.35 35.10 1.10 3.24% 35.10 570 35.20 10 8.22
2020-03-23 2882 20202138 7969 692974742 34.15 34.70 33.95 34.15 0.95 -2.71% 34.15 79 34.20 12 8.00
2020-03-24 2882 23633810 7530 827466244 34.80 35.30 34.65 34.65 0.50 1.46% 34.65 120 34.70 2 8.11
2020-03-25 2882 24031348 8241 852042049 35.35 35.80 35.10 35.30 0.65 1.88% 35.25 664 35.30 229 8.27
2020-03-26 2882 15037487 4993 531317425 35.55 35.55 35.05 35.25 0.05 -0.14% 35.25 32 35.30 19 8.26
2020-03-27 2882 24014782 7749 860853792 35.80 36.05 35.60 35.80 0.55 1.56% 35.80 9 35.85 596 8.38
2020-03-30 2882 14437669 4879 512018409 35.20 35.80 35.00 35.80 0.00 0% 35.75 541 35.80 622 8.38
2020-03-31 2882 22078895 6674 784154800 36.00 36.10 35.20 35.30 0.50 -1.4% 35.30 403 35.35 1041 8.27
2020-04-01 2882 10476464 3528 370791924 35.35 35.60 35.15 35.25 0.05 -0.14% 35.25 65 35.30 28 8.26
2020-04-06 2882 27794930 8182 980693872 35.85 35.90 35.00 35.05 0.20 -0.57% 35.05 719 35.10 2 8.21
2020-04-07 2882 21590889 7850 760984334 35.50 35.60 34.90 35.35 0.30 0.86% 35.30 96 35.35 95 8.28
2020-04-08 2882 19165464 6185 684517406 35.35 35.95 35.30 35.75 0.40 1.13% 35.75 692 35.80 17 8.37
2020-04-09 2882 14218695 5550 514181027 36.10 36.30 36.05 36.20 0.45 1.26% 36.15 58 36.20 20 8.48
2020-04-10 2882 30765179 12601 1153325973 36.60 38.00 36.60 37.80 1.60 4.42% 37.75 54 37.80 293 8.85
2020-04-13 2882 14516466 6112 544108827 37.90 37.95 37.25 37.40 0.40 -1.06% 37.40 541 37.45 147 8.76
2020-04-14 2882 20900183 6773 790785354 37.50 38.10 37.40 38.00 0.60 1.6% 37.95 191 38.00 151 8.90
2020-04-15 2882 17651239 8002 674075109 38.25 38.35 38.05 38.30 0.30 0.79% 38.25 15 38.30 740 8.97
2020-04-16 2882 18844965 6204 711053110 37.80 37.85 37.60 37.80 0.50 -1.31% 37.75 49 37.80 756 8.85
2020-04-17 2882 22486374 7386 862889066 38.10 38.75 38.10 38.20 0.40 1.06% 38.20 59 38.25 385 8.95
2020-04-20 2882 9798698 3621 373355571 38.20 38.30 37.95 38.00 0.20 -0.52% 38.00 790 38.05 51 8.90
2020-04-21 2882 20046565 7798 746713872 37.90 37.95 36.90 37.00 1.00 -2.63% 37.00 410 37.05 10 8.67
2020-04-22 2882 13152910 4742 484964203 36.70 37.20 36.55 37.20 0.20 0.54% 37.20 7 37.25 371 8.71
2020-04-23 2882 10311126 3364 384563929 37.05 37.60 37.00 37.25 0.05 0.13% 37.25 366 37.30 2 8.72
2020-04-24 2882 6609832 2426 245477111 37.30 37.35 37.00 37.05 0.20 -0.54% 37.05 340 37.10 4 8.68
2020-04-27 2882 14557482 5206 550226716 37.50 38.00 37.35 38.00 0.95 2.56% 37.95 516 38.00 856 8.90
2020-04-28 2882 11350825 4348 431772491 38.20 38.20 37.90 38.00 0.00 0% 38.00 399 38.05 8 8.90
2020-04-29 2882 21978870 7396 848548611 38.15 38.90 38.15 38.45 0.45 1.18% 38.45 227 38.50 26 9.00
2020-04-30 2882 42317052 14031 1678356401 39.25 39.90 39.20 39.90 1.45 3.77% 39.85 181 39.90 1289 9.34
2020-05-04 2882 30259299 11560 1175655247 39.00 39.15 38.50 38.80 1.10 -2.76% 38.80 1012 38.85 12 9.09
2020-05-05 2882 11253899 4204 438964061 39.00 39.20 38.80 38.90 0.10 0.26% 38.90 529 38.95 4 9.11
2020-05-06 2882 13215000 4873 512808050 38.90 39.05 38.50 38.80 0.10 -0.26% 38.80 27 38.85 80 9.09
2020-05-08 2882 11447894 4095 449449532 39.25 39.50 39.05 39.25 0.40 1.16% 39.20 147 39.25 153 9.19
2020-05-11 2882 14051677 5738 558452097 39.50 39.90 39.50 39.60 0.35 0.89% 39.60 358 39.70 27 9.27
2020-05-12 2882 12539000 4443 495314050 39.40 39.70 39.30 39.60 0.00 0% 39.60 226 39.65 418 9.27
2020-05-13 2882 9569000 4777 377356000 39.40 39.55 39.35 39.55 0.05 -0.13% 39.50 32 39.55 113 9.26
2020-05-14 2882 10833000 4426 425156800 39.35 39.50 39.10 39.15 0.40 -1.01% 39.10 1080 39.15 420 9.17
2020-05-15 2882 11066000 4202 432980550 39.35 39.50 38.85 39.05 0.10 -0.26% 39.05 258 39.10 13 9.15
2020-05-18 2882 8126279 2924 317117653 39.00 39.15 38.90 39.00 0.05 -0.13% 39.00 74 39.05 169 9.13
2020-05-19 2882 14471000 4328 571087200 39.65 39.65 39.30 39.45 0.45 1.15% 39.45 46 39.50 437 9.24
2020-05-20 2882 13527000 4853 536489700 39.60 39.80 39.50 39.65 0.20 0.51% 39.60 57 39.65 132 9.29
2020-05-21 2882 12783000 4773 509430300 39.65 39.95 39.60 39.95 0.30 0.76% 39.90 34 39.95 919 8.07
2020-05-22 2882 14099000 5303 555517050 39.80 39.85 39.20 39.25 0.70 -1.75% 39.20 595 39.25 28 7.93
2020-05-25 2882 7566000 3013 295817150 39.30 39.50 38.85 39.15 0.10 -0.25% 39.15 142 39.20 90 7.91
2020-05-26 2882 26640104 8914 1062458204 39.25 40.10 39.15 39.90 0.75 1.92% 39.90 109 39.95 174 8.06
2020-05-27 2882 12147000 4235 487282200 40.10 40.30 40.00 40.15 0.25 0.63% 40.10 44 40.15 313 8.11
2020-05-28 2882 19933000 6550 793266900 40.30 40.30 39.45 39.50 0.65 -1.62% 39.50 953 39.55 268 7.98
2020-05-29 2882 31377000 8365 1251319900 39.30 40.05 39.20 40.05 0.55 1.39% 40.00 105 40.05 620 8.09
2020-06-01 2882 16310000 5996 657226400 40.20 40.45 40.10 40.25 0.20 0.5% 40.20 28 40.25 946 8.13
2020-06-02 2882 17795305 5083 718511459 40.25 40.45 40.25 40.35 0.10 0.25% 40.30 414 40.35 753 8.15
2020-06-03 2882 40490000 14973 1662192450 40.70 41.40 40.60 41.40 1.05 2.6% 41.35 1 41.40 223 8.36
2020-06-04 2882 28062000 11566 1164671000 41.55 41.70 41.35 41.55 0.15 0.36% 41.50 4 41.55 360 8.39
2020-06-05 2882 16679000 5861 693166400 41.55 41.75 41.25 41.60 0.05 0.12% 41.55 637 41.60 19 8.40
2020-06-08 2882 23078000 6844 966756150 41.75 42.00 41.65 41.90 0.30 0.72% 41.90 64 41.95 1098 8.46
2020-06-09 2882 19500000 5688 818411650 41.95 42.10 41.80 42.00 0.10 0.24% 41.95 53 42.00 1323 8.48
2020-06-10 2882 19753000 6998 835216700 42.00 42.50 41.90 42.35 0.35 0.83% 42.35 45 42.40 708 8.56
2020-06-11 2882 38253000 11281 1590170150 42.35 42.55 41.00 41.00 1.35 -3.19% 41.00 1070 41.05 8 8.28
2020-06-12 2882 21914000 6293 889023600 40.35 40.80 40.25 40.70 0.30 -0.73% 40.70 827 40.75 41 8.22
2020-06-15 2882 22012000 8181 905473850 40.80 41.70 40.70 40.90 0.20 0.49% 40.90 143 40.95 33 8.26
2020-06-16 2882 23234000 7000 970910900 41.40 42.00 41.35 41.90 1.00 2.44% 41.85 168 41.90 43 8.46
2020-06-17 2882 23150952 9676 974490484 42.00 42.25 41.75 42.20 0.30 0.72% 42.15 10 42.20 197 8.53
2020-06-18 2882 19211390 6186 807750951 42.25 42.30 41.75 42.15 0.05 -0.12% 42.10 41 42.15 153 8.52
2020-06-19 2882 20551825 3904 864804950 42.20 42.20 41.95 42.10 0.05 -0.12% 42.10 21 42.15 674 8.51
2020-06-22 2882 13901563 3756 584637246 42.10 42.15 41.95 42.10 0.00 0% 42.05 77 42.10 33 8.51
2020-06-23 2882 19544653 4931 825499860 42.35 42.40 42.00 42.30 0.20 0.48% 42.25 41 42.30 203 8.55
2020-06-24 2882 15643644 4097 661297280 42.35 42.40 42.20 42.20 0.10 -0.24% 42.20 325 42.25 488 8.53
2020-06-29 2882 21349808 7721 894808518 41.95 42.00 41.80 41.90 0.30 -0.71% 41.90 486 41.95 1070 8.46
2020-06-30 2882 41696078 9707 1748008200 42.00 42.10 41.85 41.85 0.05 -0.12% 41.85 1436 41.90 488 8.45
2020-07-01 2882 23127719 7334 931657893 40.10 40.50 40.00 40.35 0.00 -3.58% 40.35 600 40.40 142 8.15
2020-07-02 2882 11970005 4078 483430550 40.40 40.50 40.30 40.30 0.05 -0.12% 40.30 1224 40.35 6 8.14
2020-07-03 2882 12642918 4778 513471095 40.60 40.75 40.40 40.75 0.45 1.12% 40.70 18 40.75 83 8.23
2020-07-06 2882 21223068 6548 872177538 40.75 41.30 40.75 41.25 0.50 1.23% 41.20 303 41.25 10 8.33
2020-07-07 2882 18321838 5355 751651683 41.35 41.40 40.90 40.95 0.30 -0.73% 40.90 900 40.95 78 8.27
2020-07-08 2882 13173684 4704 538677216 40.90 41.10 40.75 40.95 0.00 0% 40.90 66 40.95 16 8.27
2020-07-09 2882 16237936 5867 663636764 40.90 41.25 40.60 40.60 0.35 -0.85% 40.60 968 40.65 7 8.20
2020-07-13 2882 13731172 4674 559684459 40.80 40.95 40.50 40.95 0.70 0.86% 40.90 6 40.95 760 8.27
2020-07-14 2882 10702996 3929 435497455 40.60 40.85 40.60 40.70 0.25 -0.61% 40.70 19 40.75 47 8.22
2020-07-15 2882 13422821 5128 547030526 40.95 40.95 40.60 40.65 0.05 -0.12% 40.65 404 40.70 10 8.21
2020-07-16 2882 12857760 3703 522973526 40.75 40.85 40.55 40.55 0.10 -0.25% 40.55 387 40.60 7 8.19
2020-07-17 2882 10933596 3181 444088433 40.85 40.90 40.50 40.50 0.05 -0.12% 40.50 275 40.55 8 8.18
2020-07-20 2882 9322408 3193 377055071 40.50 40.70 40.35 40.40 0.10 -0.25% 40.40 308 40.45 1 8.16
2020-07-21 2882 20419476 5339 827349780 40.65 40.80 40.40 40.40 0.00 0% 40.40 1490 40.45 5 8.16
2020-07-22 2882 12689352 3463 515308981 40.45 40.75 40.45 40.65 0.25 0.62% 40.65 11 40.70 175 8.21
2020-07-23 2882 11304404 3589 456927256 40.60 40.60 40.30 40.35 0.30 -0.74% 40.35 259 40.40 189 8.15
2020-07-27 2882 17805344 5389 712195048 40.05 40.40 39.75 39.75 0.35 -1.49% 39.75 234 39.80 19 8.03
2020-07-28 2882 19905789 6023 791005668 39.60 40.00 39.60 39.65 0.10 -0.25% 39.65 224 39.70 18 8.01
2020-07-29 2882 15583394 6225 625001449 39.90 40.40 39.80 40.10 0.45 1.13% 40.05 19 40.10 184 8.10
2020-07-30 2882 17496543 6621 699286898 40.45 40.45 39.80 40.10 0.00 0% 40.10 80 40.15 260 8.10
2020-07-31 2882 21510592 6182 854077651 39.95 39.95 39.60 39.60 0.50 -1.25% 39.60 1853 39.70 2 8.00
2020-08-03 2882 22080484 7943 869281273 39.60 39.65 39.20 39.25 0.35 -0.88% 39.20 849 39.25 59 7.93
2020-08-04 2882 8657393 2775 343439123 39.35 39.80 39.30 39.80 0.55 1.4% 39.75 20 39.80 390 8.04
2020-08-05 2882 9249278 3621 368471600 39.85 39.95 39.60 39.85 0.05 0.13% 39.85 26 39.90 85 8.05
2020-08-06 2882 11907804 4104 477956559 39.95 40.30 39.90 40.20 0.35 0.88% 40.15 6 40.20 346 8.12
2020-08-07 2882 10247502 3309 409424980 40.20 40.20 39.85 39.85 0.35 -0.87% 39.85 653 39.90 54 8.05
2020-08-11 2882 18766412 5745 750756030 40.00 40.15 39.90 39.95 0.50 0.25% 39.95 414 40.00 31 8.07
2020-08-12 2882 17314728 6250 697501875 39.95 40.45 39.95 40.45 0.50 1.25% 40.40 5 40.45 399 8.17
2020-08-13 2882 15652407 5304 634803325 40.50 40.70 40.40 40.70 0.25 0.62% 40.65 35 40.70 733 8.22
2020-08-14 2882 7782293 2531 313871930 40.45 40.50 40.10 40.30 0.40 -0.98% 40.30 221 40.40 138 8.14
2020-08-17 2882 11414110 3864 463332387 40.35 40.80 40.20 40.70 0.40 0.99% 40.65 51 40.70 101 8.22
2020-08-18 2882 7268544 2601 294535752 40.60 40.60 40.40 40.60 0.10 -0.25% 40.55 51 40.60 95 8.20
2020-08-19 2882 18160932 6551 740528206 40.75 41.00 40.55 40.55 0.05 -0.12% 40.55 15 40.60 2 8.19
2020-08-20 2882 23997672 7570 957809530 40.45 40.50 39.60 39.80 0.75 -1.85% 39.75 84 39.80 6 8.04
2020-08-21 2882 10106668 3871 403128570 39.90 40.05 39.75 39.85 0.05 0.13% 39.85 224 39.90 27 8.05
2020-08-24 2882 6437891 2061 256880081 39.90 40.00 39.80 39.90 0.05 0.13% 39.85 562 39.90 37 8.06
2020-08-25 2882 15519774 4934 625656846 39.90 40.55 39.85 40.50 0.60 1.5% 40.45 22 40.50 533 8.18
2020-08-26 2882 13350739 4235 538181784 40.25 40.55 40.10 40.55 0.05 0.12% 40.50 6 40.55 218 8.19
2020-08-27 2882 11141671 4344 447675555 40.55 40.55 40.00 40.00 0.55 -1.36% 40.00 1315 40.05 14 9.57
2020-08-28 2882 14023456 5147 560845340 40.00 40.15 39.90 39.95 0.05 -0.12% 39.95 180 40.00 325 9.56
2020-08-31 2882 20661160 4989 824185486 40.05 40.20 39.75 39.85 0.10 -0.25% 39.80 143 39.85 279 9.53
2020-09-01 2882 17984102 3761 715448108 39.90 39.95 39.65 39.85 0.00 0% 39.80 97 39.85 62 9.53
2020-09-02 2882 17177109 6018 680677194 39.95 39.95 39.50 39.55 0.30 -0.75% 39.50 1465 39.55 392 9.46
2020-09-03 2882 14504491 5123 576752876 39.70 40.00 39.60 39.85 0.30 0.76% 39.80 3 39.85 108 9.53
2020-09-04 2882 15495770 5855 611855813 39.50 39.65 39.30 39.45 0.40 -1% 39.45 75 39.50 37 9.44
2020-09-07 2882 11007990 3785 433925407 39.45 39.65 39.35 39.35 0.10 -0.25% 39.35 151 39.40 120 9.41
2020-09-10 2882 11172822 4002 442102498 39.55 39.80 39.35 39.75 0.30 1.02% 39.70 18 39.75 205 9.51
2020-09-11 2882 12904673 4882 513910231 39.80 40.00 39.65 39.90 0.15 0.38% 39.85 13 39.90 107 9.55
2020-09-14 2882 11675886 3900 466251679 39.90 40.10 39.75 40.10 0.20 0.5% 40.05 6 40.10 569 9.59
2020-09-16 2882 13987776 3934 560326409 40.10 40.20 39.95 40.20 0.10 0.25% 40.15 58 40.20 565 9.62
2020-09-17 2882 18240987 6919 726265542 40.00 40.10 39.65 39.65 0.55 -1.37% 39.65 1118 39.70 10 9.49
2020-09-18 2882 19888694 4729 786461246 39.70 39.80 39.50 39.50 0.15 -0.38% 39.50 1511 39.60 1 9.45
2020-09-22 2882 14943820 5131 581788299 39.10 39.15 38.80 39.00 0.10 -1.27% 38.95 962 39.00 3305 9.33
2020-09-24 2882 26794853 10984 1023064358 38.80 38.80 38.00 38.00 1.00 -2.56% 38.00 3277 38.05 72 9.09
2020-09-25 2882 12900119 5743 491726962 38.05 38.35 38.00 38.10 0.10 0.26% 38.10 196 38.15 16 9.11
2020-09-29 2882 7720480 2611 298779341 38.65 38.80 38.60 38.70 0.15 1.57% 38.70 236 38.75 11 9.26
2020-09-30 2882 9070874 2757 351263382 38.85 38.90 38.60 38.60 0.10 -0.26% 38.60 23 38.65 118 9.23
2020-10-06 2882 7932694 2663 306979227 38.60 38.80 38.50 38.65 0.20 0.13% 38.65 140 38.70 30 9.25
2020-10-08 2882 13472473 4558 518205104 38.60 38.65 38.40 38.45 0.15 -0.52% 38.45 41 38.50 29 9.20
2020-10-12 2882 11323000 4221 435697250 38.60 38.70 38.30 38.60 0.15 0.39% 38.55 28 38.60 183 9.23
2020-10-13 2882 10367013 3636 398760456 38.65 38.70 38.35 38.45 0.15 -0.39% 38.45 11 38.50 105 9.20
2020-10-14 2882 12480078 3891 482224201 38.45 38.90 38.45 38.60 0.15 0.39% 38.60 528 38.65 28 9.23
2020-10-15 2882 14873209 6060 569612872 38.45 38.60 38.20 38.20 0.40 -1.04% 38.20 1665 38.25 93 9.14
2020-10-16 2882 10972262 4414 419299833 38.25 38.35 38.15 38.15 0.05 -0.13% 38.15 269 38.20 64 9.13
2020-10-20 2882 8832790 2996 338399603 38.40 38.45 38.20 38.45 0.05 0.79% 38.40 10 38.45 255 9.20
2020-10-21 2882 9068727 4327 348498403 38.45 38.55 38.30 38.40 0.05 -0.13% 38.40 11 38.45 333 9.19
2020-10-22 2882 17598249 3320 677616675 38.35 38.60 38.30 38.50 0.10 0.26% 38.45 529 38.50 363 9.21
2020-10-23 2882 8323406 2382 320542997 38.50 38.60 38.40 38.60 0.10 0.26% 38.55 79 38.60 240 9.23
2020-10-26 2882 10873867 3814 421997434 38.60 39.00 38.60 38.95 0.35 0.91% 38.90 78 38.95 22 9.32
2020-10-27 2882 6033097 2955 233275554 38.70 38.80 38.55 38.60 0.35 -0.9% 38.60 519 38.65 35 9.23
2020-10-28 2882 10303156 4161 396556351 38.60 38.70 38.40 38.60 0.00 0% 38.55 7 38.60 348 9.23
2020-10-29 2882 15436379 6167 589688155 38.25 38.30 38.15 38.15 0.45 -1.17% 38.15 439 38.20 50 9.13
2020-10-30 2882 18130477 3518 695171115 38.15 38.55 38.15 38.40 0.25 0.66% 38.35 21 38.40 49 9.19
2020-11-02 2882 8454721 2964 325438171 38.40 38.65 38.30 38.65 0.25 0.65% 38.65 9 38.70 394 9.25
2020-11-03 2882 10482329 3827 407318492 38.75 38.95 38.75 38.90 0.25 0.65% 38.85 65 38.90 728 9.31
2020-11-04 2882 16815803 4535 655983519 38.55 39.15 38.55 39.15 0.25 0.64% 39.10 43 39.15 158 9.37
2020-11-05 2882 9357512 2924 366017765 39.20 39.25 38.90 39.20 0.05 0.13% 39.15 9 39.20 348 9.38
2020-11-06 2882 8107374 3177 317825057 39.20 39.30 39.00 39.30 0.10 0.26% 39.25 36 39.30 780 9.40
2020-11-09 2882 15544022 4999 614973131 39.50 39.70 39.35 39.60 0.30 0.76% 39.55 161 39.60 243 9.47
2020-11-10 2882 48704377 15987 1959964762 39.80 40.40 39.80 40.40 0.80 2.02% 40.35 95 40.40 1014 9.67
2020-11-11 2882 48143104 17359 1972301869 40.60 41.25 40.55 41.25 0.85 2.1% 41.20 74 41.25 38 9.87
2020-11-12 2882 23541586 8268 955359360 41.15 41.15 40.20 40.55 0.70 -1.7% 40.50 68 40.55 225 9.70
2020-11-13 2882 11727454 3596 474721012 40.50 40.60 40.40 40.55 0.00 0% 40.50 73 40.55 425 9.70
2020-11-16 2882 17820445 5780 728387966 40.95 41.00 40.70 40.95 0.40 0.99% 40.90 66 40.95 1488 9.80
2020-11-18 2882 32171772 10114 1342731760 41.80 41.85 41.55 41.80 0.30 2.08% 41.75 162 41.80 1722 8.20
2020-11-19 2882 17811586 5692 739972691 41.80 41.80 41.40 41.50 0.30 -0.72% 41.45 393 41.50 49 8.14
2020-11-23 2882 16994711 6723 708008074 41.45 41.80 41.40 41.70 0.40 0.48% 41.65 30 41.70 295 8.18
2020-11-24 2882 11002363 4208 457666715 41.75 41.80 41.50 41.50 0.20 -0.48% 41.50 616 41.55 23 8.14
2020-11-25 2882 15449102 4840 643443702 41.75 41.80 41.45 41.45 0.05 -0.12% 41.40 281 41.45 40 8.13
2020-11-26 2882 13835357 6718 573193727 41.55 41.70 41.30 41.50 0.05 0.12% 41.45 28 41.50 100 8.14
2020-11-27 2882 14066243 5028 581841191 41.40 41.60 41.25 41.35 0.15 -0.36% 41.35 3 41.40 45 8.11
2020-11-30 2882 52478801 12541 2137182032 41.45 41.50 40.40 40.40 0.95 -2.3% 40.35 531 40.40 39 7.92
2020-12-01 2882 17427379 6603 706742457 40.60 40.75 40.35 40.70 0.30 0.74% 40.70 7 40.75 37 7.98
2020-12-02 2882 21080477 7886 853954426 40.50 40.65 40.45 40.50 0.20 -0.49% 40.50 426 40.55 23 7.94
2020-12-04 2882 28365964 7702 1147016152 40.25 40.75 40.20 40.75 0.45 0.62% 40.75 180 40.80 452 7.99
2020-12-07 2882 26327926 6685 1073575483 40.85 40.95 40.50 40.95 0.20 0.49% 40.90 88 40.95 54 8.03
2020-12-11 2882 48361156 14830 2027671490 41.70 42.15 41.60 41.95 0.50 2.44% 41.90 185 41.95 579 8.23
2020-12-16 2882 15535763 6552 642909382 41.25 41.55 41.20 41.55 0.45 -0.95% 41.50 14 41.55 479 8.15
2020-12-18 2882 16339597 4995 673017150 41.35 41.50 41.05 41.20 0.15 -0.84% 41.15 188 41.20 631 8.08
2020-12-21 2882 12544477 4264 517777789 41.35 41.55 41.05 41.55 0.35 0.85% 41.50 22 41.55 486 8.15
2020-12-22 2882 10285843 3402 424609251 41.45 41.45 41.05 41.05 0.50 -1.2% 41.05 89 41.10 168 8.05
2020-12-25 2882 5613417 2130 230729967 41.20 41.20 41.00 41.15 0.15 0.24% 41.10 25 41.15 162 8.07
2020-12-28 2882 7950487 3122 327641003 41.20 41.35 41.10 41.30 0.15 0.36% 41.30 127 41.35 647 8.10
2020-12-29 2882 9799386 3277 405505388 41.40 41.50 41.30 41.35 0.05 0.12% 41.30 622 41.35 41 8.11
2020-12-30 2882 44167665 14410 1852672506 41.40 42.25 41.40 42.20 0.85 2.06% 42.15 176 42.20 732 8.27