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　　　42.05
0
0%		42.10
0.05
0.12%		 41.90
-0.2
-0.48%		42.85
0.95
2.27%		 　42.60
-0.25
-0.58%		42.30
-0.3
-0.7%		42.40
0.1
0.24%		42.50
0.1
0.24%		41.80
-0.7
-1.65%		 　41.20
-0.6
-1.44%		41.35
0.15
0.36%		40.65
-0.7
-1.69%		40.65
0
0%		40.55
-0.1
-0.25%		 　41.00
0.45
1.11%		40.50
-0.5
-1.22%		40.50
0
0%		40.10
-0.4
-0.99%		39.90
-0.2
-0.5%		 41.37
2 月　40.30
0.4
1%		40.30
0
0%		40.70
0.4
0.99%		 　　　　　　　　　　　41.95
1.25
3.07%		42.20
0.25
0.6%		41.85
-0.35
-0.83%		 　　42.70
0.85
2.03%		 43.60
0.9
2.11%		 41.96
3 月　41.90
-1.7
-3.9%		42.55
0.65
1.55%		42.35
-0.2
-0.47%		42.55
0.2
0.47%		 　42.90
0.35
0.82%		44.30
1.4
3.26%		44.55
0.25
0.56%		45.75
1.2
2.69%		45.90
0.15
0.33%		 　46.70
0.8
1.74%		46.45
-0.25
-0.54%		45.80
-0.65
-1.4%		45.45
-0.35
-0.76%		44.60
-0.85
-1.87%		 　45.60
1
2.24%		46.80
1.2
2.63%		46.50
-0.3
-0.64%		46.85
0.35
0.75%		47.60
0.75
1.6%		 　48.00
0.4
0.84%		48.00
0
0%		 45.47
4 月47.95
-0.05
-0.1%		 　　　48.00
0.05
0.1%		48.00
0
0%		47.65
-0.35
-0.73%		47.25
-0.4
-0.84%		 　48.80
1.55
3.28%		49.00
0.2
0.41%		48.55
-0.45
-0.92%		49.80
1.25
2.57%		49.85
0.05
0.1%		 　51.60
1.75
3.51%		51.40
-0.2
-0.39%		50.90
-0.5
-0.97%		50.70
-0.2
-0.39%		50.90
0.2
0.39%		 　52.10
1.2
2.36%		52.90
0.8
1.54%		53.00
0.1
0.19%		52.30
-0.7
-1.32%		 50.25
5 月　　52.60
0.3
0.57%		51.70
-0.9
-1.71%		53.60
1.9
3.68%		54.40
0.8
1.49%		55.10
0.7
1.29%		 　58.20
3.1
5.63%		56.60
-1.6
-2.75%		52.30
-4.3
-7.6%		51.10
-1.2
-2.29%		51.50
0.4
0.78%		 　48.65
-2.85
-5.53%		53.50
4.85
9.97%		54.30
0.8
1.5%		53.30
-1
-1.84%		54.20
0.9
1.69%		 　53.90
-0.3
-0.55%		54.30
0.4
0.74%		54.40
0.1
0.18%		54.40
0
0%		55.50
1.1
2.02%		 55.90
0.4
0.72%		53.92
6 月55.80
-0.1
-0.18%		56.30
0.5
0.9%		55.80
-0.5
-0.89%		55.00
-0.8
-1.43%		 　54.70
-0.3
-0.55%		54.80
0.1
0.18%		54.30
-0.5
-0.91%		54.70
0.4
0.74%		54.50
-0.2
-0.37%		 　　54.30
-0.2
-0.37%		54.30
0
0%		54.00
-0.3
-0.55%		53.60
-0.4
-0.74%		 　52.00
-1.6
-2.99%		52.60
0.6
1.15%		54.10
1.5
2.85%		53.80
-0.3
-0.55%		54.30
0.5
0.93%		 58.00
3.7
6.81%		54.30
-3.7
-6.38%		53.70
-0.6
-1.1%		53.90
0.2
0.37%		 54.51
7 月53.90
0
0%		53.90
0
0%		 　54.20
0.3
0.56%		54.10
-0.1
-0.18%		54.00
-0.1
-0.18%		54.40
0.4
0.74%		53.80
-0.6
-1.1%		 　55.70
1.9
3.53%		56.10
0.4
0.72%		57.00
0.9
1.6%		58.10
1.1
1.93%		59.80
1.7
2.93%		 　59.70
-0.1
-0.17%		57.90
-1.8
-3.02%		58.30
0.4
0.69%		60.10
1.8
3.09%		60.30
0.2
0.33%		 　56.20
-4.1
-6.8%		55.00
-1.2
-2.14%		53.80
-1.2
-2.18%		54.80
1
1.86%		54.30
-0.5
-0.91%		 56.19
8 月　55.80
1.5
2.76%		55.40
-0.4
-0.72%		55.20
-0.2
-0.36%		55.20
0
0%		55.10
-0.1
-0.18%		 　55.20
0.1
0.18%		54.90
-0.3
-0.54%		56.00
1.1
2%		56.00
0
0%		55.00
-1
-1.79%		 　54.30
-0.7
-1.27%		54.70
0.4
0.74%		54.40
-0.3
-0.55%		53.80
-0.6
-1.1%		53.70
-0.1
-0.19%		 　55.10
1.4
2.61%		55.80
0.7
1.27%		56.00
0.2
0.36%		56.00
0
0%		57.70
1.7
3.04%		 　59.50
1.8
3.12%		59.60
0.1
0.17%		55.71
9 月59.20
-0.4
-0.67%		58.70
-0.5
-0.84%		59.60
0.9
1.53%		 　59.20
-0.4
-0.67%		59.20
0
0%		58.50
-0.7
-1.18%		58.70
0.2
0.34%		59.20
0.5
0.85%		 　59.90
0.7
1.18%		59.80
-0.1
-0.17%		59.50
-0.3
-0.5%		59.70
0.2
0.34%		58.90
-0.8
-1.34%		 　　　56.80
-2.1
-3.57%		57.50
0.7
1.23%		57.80
0.3
0.52%		 　58.70
0.9
1.56%		59.00
0.3
0.51%		58.00
-1
-1.69%		57.90
-0.1
-0.17%		 58.69
10 月56.90
-1
-1.73%		 　56.60
-0.3
-0.53%		56.40
-0.2
-0.35%		57.10
0.7
1.24%		57.10
0
0%		57.10
0
0%		 　　56.40
-0.7
-1.23%		56.20
-0.2
-0.35%		56.60
0.4
0.71%		58.30
1.7
3%		 　58.70
0.4
0.69%		58.40
-0.3
-0.51%		58.30
-0.1
-0.17%		58.70
0.4
0.69%		58.30
-0.4
-0.68%		 　58.40
0.1
0.17%		59.10
0.7
1.2%		58.70
-0.4
-0.68%		58.10
-0.6
-1.02%		58.10
0
0%		 57.65
11 月57.60
-0.5
-0.86%		57.40
-0.2
-0.35%		57.60
0.2
0.35%		57.90
0.3
0.52%		58.50
0.6
1.04%		 　58.70
0.2
0.34%		58.50
-0.2
-0.34%		58.60
0.1
0.17%		58.60
0
0%		58.90
0.3
0.51%		 　59.70
0.8
1.36%		60.00
0.3
0.5%		62.20
2.2
3.67%		63.00
0.8
1.29%		61.80
-1.2
-1.9%		 　61.10
-0.7
-1.13%		60.80
-0.3
-0.49%		61.10
0.3
0.49%		61.60
0.5
0.82%		60.20
-1.4
-2.27%		 　59.30
-0.9
-1.5%		60.00
0.7
1.18%		 59.7
12 月59.90
-0.1
-0.17%		59.50
-0.4
-0.67%		59.90
0.4
0.67%		 　60.00
0.1
0.17%		60.70
0.7
1.17%		60.70
0
0%		60.70
0
0%		60.50
-0.2
-0.33%		 　60.70
0.2
0.33%		60.20
-0.5
-0.82%		59.80
-0.4
-0.66%		60.30
0.5
0.84%		60.50
0.2
0.33%		 　59.90
-0.6
-0.99%		60.30
0.4
0.67%		60.30
0
0%		60.50
0.2
0.33%		61.10
0.6
0.99%		 　61.30
0.2
0.33%		62.30
1
1.63%		63.00
0.7
1.12%		62.50
-0.5
-0.79%		　60.63

說明:最高漲幅:9.97%最低跌幅:-7.6% 最高價:63.00最低價:39.90平均價:53.4,灰色底表示週末,漲153天(115.8)元,跌128天(-94.45)元,平盤22天
10%=1,7%=2,6%=2,4%=6,3%=19,2%=25,1%=61,0%=59,-0%=1,-1%=2,-2%=3,-3%=4,-4%=9,-5%=16,-6%=30,-7%=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
2021-01-04 2882 18799048 6298 789874115 42.20 42.25 41.65 42.05 0.20 0% 42.05 71 42.10 12 8.25
2021-01-05 2882 16688555 5318 702014598 41.85 42.20 41.80 42.10 0.05 0.12% 42.10 218 42.15 54 8.25
2021-01-07 2882 28188564 8896 1179491742 41.90 42.05 41.60 41.90 0.35 -0.48% 41.90 557 41.95 92 8.22
2021-01-08 2882 50760852 16112 2147483647 42.05 43.00 41.80 42.85 0.95 2.27% 42.80 9 42.85 388 8.40
2021-01-11 2882 39899072 13023 1702601855 42.80 43.30 42.15 42.60 0.25 -0.58% 42.60 293 42.65 779 8.35
2021-01-12 2882 33145524 10633 1408419084 42.65 42.95 42.05 42.30 0.30 -0.7% 42.25 85 42.30 78 8.29
2021-01-13 2882 25663778 6616 1087653652 42.30 42.50 42.20 42.40 0.10 0.24% 42.40 52 42.45 479 8.31
2021-01-14 2882 19135544 5452 809831771 42.45 42.50 42.20 42.50 0.10 0.24% 42.45 1 42.50 742 8.33
2021-01-15 2882 29865044 8053 1256186930 42.55 42.55 41.80 41.80 0.70 -1.65% 41.80 149 41.90 18 8.20
2021-01-18 2882 24765657 7017 1022350637 41.70 41.70 41.15 41.20 0.60 -1.44% 41.20 288 41.30 60 8.08
2021-01-19 2882 13141992 4019 543965376 41.25 41.50 41.25 41.35 0.15 0.36% 41.35 412 41.40 61 8.11
2021-01-20 2882 40111350 11001 1641197961 41.20 41.20 40.65 40.65 0.70 -1.69% 40.65 97 40.70 4 7.97
2021-01-21 2882 18670335 6037 761333928 40.75 40.95 40.65 40.65 0.00 0% 40.65 413 40.70 74 7.97
2021-01-22 2882 22306759 6219 906089264 40.80 40.85 40.55 40.55 0.10 -0.25% 40.55 422 40.60 2 7.95
2021-01-25 2882 18347991 5452 750212561 40.60 41.10 40.55 41.00 0.45 1.11% 41.00 7 41.05 247 8.04
2021-01-26 2882 29753199 9335 1209832582 41.05 41.10 40.50 40.50 0.50 -1.22% 40.50 1208 40.55 33 7.94
2021-01-27 2882 17827196 5050 723551953 40.65 40.80 40.50 40.50 0.00 0% 40.50 871 40.55 1117 7.94
2021-01-28 2882 34437261 10580 1382757550 40.20 40.40 40.00 40.10 0.40 -0.99% 40.10 75 40.15 155 7.86
2021-01-29 2882 33534212 8622 1341023976 40.15 40.25 39.90 39.90 0.20 -0.5% 39.85 1096 39.90 225 7.82
2021-02-02 2882 25272744 8728 1018167403 40.00 40.50 40.00 40.30 0.40 1% 40.25 406 40.30 64 7.90
2021-02-03 2882 16703768 3384 673278645 40.35 40.45 40.10 40.30 0.00 0% 40.30 2571 40.35 7 7.90
2021-02-04 2882 14637595 4635 593467281 40.30 40.75 40.25 40.70 0.40 0.99% 40.65 12 40.70 366 7.98
2021-02-17 2882 53033119 16945 2147483647 41.30 42.25 41.20 41.95 1.35 3.07% 41.90 3 41.95 795 8.23
2021-02-18 2882 33070308 10719 1397772870 41.95 42.50 41.90 42.20 0.25 0.6% 42.15 542 42.20 72 8.27
2021-02-19 2882 23553191 6780 985385826 42.15 42.15 41.60 41.85 0.35 -0.83% 41.80 456 41.85 28 8.21
2021-02-23 2882 39862344 11598 1693227182 42.10 42.80 42.05 42.70 0.65 2.03% 42.70 368 42.75 1075 8.37
2021-02-25 2882 65022752 19744 2147483647 43.05 43.70 42.80 43.60 0.95 2.11% 43.55 282 43.60 50 8.55
2021-03-02 2882 31878404 8356 1348002141 42.55 42.75 41.90 41.90 0.05 -3.9% 41.90 1033 41.95 227 8.22
2021-03-03 2882 31414213 7945 1335743269 42.15 42.80 42.10 42.55 0.65 1.55% 42.50 1106 42.55 155 8.34
2021-03-04 2882 25415828 7341 1073228254 42.55 42.65 42.00 42.35 0.20 -0.47% 42.30 207 42.35 77 8.30
2021-03-05 2882 16617994 4964 703334567 41.90 42.60 41.85 42.55 0.20 0.47% 42.50 9 42.55 314 8.34
2021-03-08 2882 35906537 11103 1544965612 42.75 43.40 42.65 42.90 0.35 0.82% 42.90 50 42.95 482 8.41
2021-03-09 2882 85485167 27662 2147483647 43.20 44.35 43.20 44.30 1.40 3.26% 44.25 35 44.30 1978 8.69
2021-03-10 2882 56789711 17293 2147483647 44.35 44.75 44.15 44.55 0.25 0.56% 44.50 159 44.55 905 8.74
2021-03-11 2882 132532772 40755 2147483647 45.30 47.10 45.30 45.75 1.20 2.69% 45.75 29 45.80 534 8.97
2021-03-12 2882 48956881 13270 2147483647 46.05 46.10 45.45 45.90 0.15 0.33% 45.90 206 45.95 611 9.00
2021-03-15 2882 65678980 19351 2147483647 46.10 47.00 46.10 46.70 0.80 1.74% 46.70 152 46.75 144 9.16
2021-03-16 2882 30495656 11725 1415663681 46.70 46.75 46.20 46.45 0.25 -0.54% 46.40 73 46.45 155 9.11
2021-03-17 2882 39861219 15559 1828038003 46.30 46.40 45.50 45.80 0.65 -1.4% 45.75 12 45.80 102 8.98
2021-03-18 2882 30693355 10353 1403384646 46.25 46.30 45.40 45.45 0.35 -0.76% 45.45 1447 45.50 35 8.91
2021-03-19 2882 67830476 15111 2147483647 45.45 45.50 44.50 44.60 0.85 -1.87% 44.60 1603 44.65 3 8.75
2021-03-22 2882 30250510 10642 1365254922 44.70 45.60 44.65 45.60 1.00 2.24% 45.55 153 45.60 348 8.94
2021-03-23 2882 72312847 19527 2147483647 46.50 47.00 46.40 46.80 1.20 2.63% 46.75 78 46.80 524 9.18
2021-03-24 2882 38359498 9976 1780955015 46.75 46.95 46.15 46.50 0.30 -0.64% 46.45 90 46.50 306 9.17
2021-03-25 2882 28497061 8909 1333815401 46.80 47.10 46.50 46.85 0.35 0.75% 46.80 47 46.85 70 9.24
2021-03-26 2882 49753892 18070 2147483647 47.10 47.90 47.05 47.60 0.75 1.6% 47.55 4 47.60 837 9.39
2021-03-29 2882 38634084 11402 1853110990 47.95 48.30 47.65 48.00 0.40 0.84% 48.00 2441 48.05 576 9.47
2021-03-30 2882 31855509 10500 1521608472 48.10 48.15 47.50 48.00 0.00 0% 47.95 34 48.00 180 9.47
2021-04-01 2882 21824797 7042 1048785575 48.30 48.45 47.80 47.95 0.00 -0.1% 47.90 554 47.95 130 9.46
2021-04-06 2882 22036806 7142 1058438357 48.25 48.35 47.85 48.00 0.05 0.1% 47.95 61 48.00 451 9.47
2021-04-07 2882 17894742 6539 855593273 48.00 48.15 47.55 48.00 0.00 0% 47.95 302 48.00 625 9.47
2021-04-08 2882 17216293 6098 820105399 47.80 47.85 47.50 47.65 0.35 -0.73% 47.60 177 47.65 212 9.40
2021-04-09 2882 23913015 8603 1131590442 47.60 47.80 47.10 47.25 0.40 -0.84% 47.25 73 47.30 65 9.32
2021-04-12 2882 52956544 18197 2147483647 48.35 49.20 48.30 48.80 1.55 3.28% 48.75 521 48.80 27 9.63
2021-04-13 2882 36122797 14188 1781331780 49.60 49.80 48.90 49.00 0.20 0.41% 48.95 142 49.00 249 9.66
2021-04-14 2882 25919254 9938 1257850812 49.05 49.20 48.10 48.55 0.45 -0.92% 48.50 207 48.55 54 9.58
2021-04-15 2882 44763258 16670 2147483647 48.95 49.80 48.85 49.80 1.25 2.57% 49.75 122 49.80 1775 9.82
2021-04-16 2882 27757204 12015 1374424642 49.65 49.85 49.15 49.85 0.05 0.1% 49.85 1 49.90 960 9.83
2021-04-19 2882 64757063 23413 2147483647 49.95 51.90 49.95 51.60 1.75 3.51% 51.60 417 51.70 439 10.18
2021-04-20 2882 51614572 19794 2147483647 51.70 52.30 50.60 51.40 0.20 -0.39% 51.30 28 51.40 291 10.14
2021-04-21 2882 40608905 14662 2057856621 50.70 51.10 50.30 50.90 0.50 -0.97% 50.80 124 50.90 67 10.04
2021-04-22 2882 46158951 16203 2147483647 51.20 51.80 50.30 50.70 0.20 -0.39% 50.60 180 50.70 49 10.00
2021-04-23 2882 20249476 8122 1027546514 50.80 51.00 50.30 50.90 0.20 0.39% 50.80 148 50.90 117 10.04
2021-04-26 2882 43173157 14641 2147483647 51.00 52.40 51.00 52.10 1.20 2.36% 52.00 154 52.10 575 10.28
2021-04-27 2882 44541375 13736 2147483647 52.10 53.00 51.90 52.90 0.80 1.54% 52.80 161 52.90 35 10.43
2021-04-28 2882 40420179 12729 2145125744 53.40 53.90 52.40 53.00 0.10 0.19% 53.00 110 53.10 453 10.45
2021-04-29 2882 32227588 10541 1692028070 53.00 53.10 52.10 52.30 0.70 -1.32% 52.30 691 52.40 125 10.32
2021-05-03 2882 72269966 24371 2147483647 53.00 54.10 52.60 52.60 0.30 0.57% 52.60 615 52.70 155 10.37
2021-05-04 2882 59032701 17461 2147483647 53.10 53.50 50.50 51.70 0.90 -1.71% 51.60 25 51.70 31 10.20
2021-05-05 2882 90232641 27061 2147483647 52.10 54.80 51.70 53.60 1.90 3.68% 53.60 670 53.70 198 10.57
2021-05-06 2882 67484129 19340 2147483647 54.50 56.00 53.70 54.40 0.80 1.49% 54.30 44 54.40 147 10.73
2021-05-07 2882 44351458 13705 2147483647 55.00 55.40 54.60 55.10 0.70 1.29% 55.00 258 55.10 567 10.87
2021-05-10 2882 102122638 36159 2147483647 55.60 58.70 55.50 58.20 3.10 5.63% 58.20 40 58.30 410 11.48
2021-05-11 2882 142872229 46527 2147483647 58.20 59.50 55.10 56.60 1.60 -2.75% 56.50 205 56.60 400 11.16
2021-05-12 2882 140026387 47240 2147483647 56.60 56.60 51.00 52.30 4.30 -7.6% 52.20 131 52.30 192 10.32
2021-05-13 2882 84599042 28854 2147483647 50.30 52.50 50.00 51.10 1.20 -2.29% 51.00 2072 51.10 117 10.08
2021-05-14 2882 50274936 17923 2147483647 52.20 52.90 50.80 51.50 0.40 0.78% 51.50 458 51.60 574 10.16
2021-05-17 2882 75544597 29063 2147483647 49.10 50.20 48.15 48.65 2.85 -5.53% 48.60 299 48.65 146 9.60
2021-05-18 2882 90802687 25818 2147483647 50.30 53.50 50.30 53.50 4.85 9.97% 53.50 6484 0.00 0 10.55
2021-05-19 2882 78932148 24531 2147483647 54.00 54.90 53.00 54.30 0.80 1.5% 54.20 59 54.30 479 7.35
2021-05-20 2882 43564721 16042 2147483647 54.80 54.80 53.20 53.30 1.00 -1.84% 53.30 867 53.40 406 7.21
2021-05-21 2882 83602109 24327 2147483647 54.80 56.00 53.20 54.20 0.90 1.69% 54.20 582 54.30 101 7.33
2021-05-24 2882 36669608 14150 1966956728 53.70 54.00 53.20 53.90 0.30 -0.55% 53.90 54 54.00 1017 7.29
2021-05-25 2882 36952601 11648 2008345059 54.10 54.90 53.80 54.30 0.40 0.74% 54.30 40 54.40 646 7.35
2021-05-26 2882 21525383 7185 1165765162 54.60 54.80 53.80 54.40 0.10 0.18% 54.30 46 54.40 104 7.36
2021-05-27 2882 76325673 15284 2147483647 53.60 54.40 53.00 54.40 0.00 0% 54.20 10 54.40 767 7.36
2021-05-28 2882 53531291 16745 2147483647 54.70 55.70 54.10 55.50 1.10 2.02% 55.40 530 55.50 1544 7.51
2021-05-31 2882 32880064 12598 1838967753 55.50 56.40 55.30 55.90 0.40 0.72% 55.80 210 55.90 86 7.56
2021-06-01 2882 16266892 7595 908332412 56.00 56.40 55.50 55.80 0.10 -0.18% 55.80 476 55.90 174 7.55
2021-06-02 2882 26324535 10082 1472803912 55.80 56.30 55.60 56.30 0.50 0.9% 56.20 131 56.30 103 7.62
2021-06-03 2882 20051611 8001 1125317686 56.70 56.80 55.70 55.80 0.50 -0.89% 55.80 43 55.90 225 7.55
2021-06-04 2882 26136137 9948 1438115875 55.20 55.60 54.80 55.00 0.80 -1.43% 54.90 316 55.00 92 7.44
2021-06-07 2882 23691530 8493 1289137638 55.10 55.20 53.20 54.70 0.30 -0.55% 54.60 69 54.70 89 7.40
2021-06-08 2882 18198849 6897 998980582 55.10 55.40 54.60 54.80 0.10 0.18% 54.70 78 54.80 1243 7.42
2021-06-09 2882 27460179 9269 1485974388 54.70 54.80 53.80 54.30 0.50 -0.91% 54.20 19 54.30 193 7.35
2021-06-10 2882 20049746 6192 1092112488 54.60 54.80 54.00 54.70 0.40 0.74% 54.60 235 54.70 69 7.40
2021-06-11 2882 26770059 8940 1467447964 54.70 55.50 54.40 54.50 0.20 -0.37% 54.50 195 54.60 149 7.37
2021-06-15 2882 18636566 6547 1013579126 54.60 54.70 54.20 54.30 0.20 -0.37% 54.30 191 54.40 185 7.35
2021-06-16 2882 28459572 10030 1540523059 54.10 54.60 53.70 54.30 0.00 0% 54.20 9 54.30 2120 7.35
2021-06-17 2882 18137843 5963 976222795 53.60 54.20 53.50 54.00 0.30 -0.55% 53.90 315 54.00 428 7.31
2021-06-18 2882 31511318 8901 1687782671 53.80 54.00 53.40 53.60 0.40 -0.74% 53.50 724 53.60 1046 7.25
2021-06-21 2882 60737704 21291 2147483647 52.90 52.90 51.50 52.00 1.60 -2.99% 52.00 899 52.10 48 7.04
2021-06-22 2882 22767020 8195 1198502602 52.50 53.00 52.30 52.60 0.60 1.15% 52.60 406 52.70 21 7.12
2021-06-23 2882 37496029 12949 2013585102 52.70 54.20 52.60 54.10 1.50 2.85% 54.00 98 54.10 256 7.32
2021-06-24 2882 18604408 5607 999924025 53.80 54.10 53.50 53.80 0.30 -0.55% 53.70 78 53.80 136 7.28
2021-06-25 2882 22728338 6893 1235625040 54.30 54.60 54.00 54.30 0.50 0.93% 54.20 217 54.30 360 7.35
2021-06-27 2882 25000 25 1450500 58.00 58.10 58.00 58.00 3.70 6.81% 57.80 217 58.20 360 7.85
2021-06-28 2882 13806297 4084 749892844 54.50 54.50 54.10 54.30 0.00 -6.38% 54.20 350 54.30 305 7.35
2021-06-29 2882 27124845 7899 1455799031 54.20 54.20 53.30 53.70 0.60 -1.1% 53.60 602 53.70 15 7.27
2021-06-30 2882 19773876 5172 1066875746 53.70 54.20 53.60 53.90 0.20 0.37% 53.90 32 54.00 2196 7.29
2021-07-01 2882 16255689 5109 878024065 53.80 54.40 53.70 53.90 0.00 0% 53.80 748 53.90 60 7.29
2021-07-02 2882 13291034 3622 717997241 53.90 54.30 53.80 53.90 0.00 0% 53.90 34 54.00 153 7.29
2021-07-05 2882 15417686 5475 835615763 54.30 54.40 54.10 54.20 0.30 0.56% 54.20 13 54.30 746 7.33
2021-07-06 2882 16195579 4575 878685040 54.40 54.40 54.10 54.10 0.10 -0.18% 54.10 156 54.20 19 7.32
2021-07-07 2882 16619883 5491 894755015 53.90 54.00 53.60 54.00 0.10 -0.18% 53.90 181 54.00 225 7.31
2021-07-08 2882 30765656 9644 1675942701 54.10 54.90 54.10 54.40 0.40 0.74% 54.40 781 54.50 464 7.36
2021-07-09 2882 34898807 8439 1878700188 54.20 54.30 53.60 53.80 0.60 -1.1% 53.80 306 53.90 114 7.28
2021-07-12 2882 86411156 29293 2147483647 55.30 57.60 55.30 55.70 1.90 3.53% 55.60 1476 55.70 280 7.54
2021-07-13 2882 56176921 17513 2147483647 56.50 57.00 56.00 56.10 0.40 0.72% 56.10 257 56.20 210 7.59
2021-07-14 2882 52106953 17613 2147483647 56.60 57.50 56.40 57.00 0.90 1.6% 56.90 114 57.00 420 7.71
2021-07-15 2882 55396975 18070 2147483647 57.20 58.70 57.10 58.10 1.10 1.93% 58.10 74 58.20 480 7.86
2021-07-16 2882 68725330 24565 2147483647 58.20 59.90 57.70 59.80 1.70 2.93% 59.70 174 59.80 193 8.09
2021-07-19 2882 59101441 19059 2147483647 60.40 61.00 59.10 59.70 0.10 -0.17% 59.70 93 59.80 1708 8.08
2021-07-20 2882 77564654 24233 2147483647 58.50 59.10 57.60 57.90 1.80 -3.02% 57.90 820 58.00 648 7.83
2021-07-21 2882 48864018 15608 2147483647 58.50 58.80 57.70 58.30 0.40 0.69% 58.30 303 58.40 922 7.89
2021-07-22 2882 83221000 21162 2147483647 58.80 60.50 58.60 60.10 1.80 3.09% 60.10 30 60.20 680 8.13
2021-07-23 2882 68367196 18120 2147483647 60.50 60.60 59.50 60.30 0.20 0.33% 60.20 704 60.30 786 8.16
2021-07-26 2882 83691025 28305 2147483647 58.30 58.70 56.10 56.20 0.00 -6.8% 56.20 446 56.30 137 7.60
2021-07-27 2882 41796057 17035 2147483647 56.20 56.20 55.00 55.00 1.20 -2.14% 55.00 2852 55.10 191 7.44
2021-07-28 2882 70710721 22678 2147483647 54.40 54.50 53.10 53.80 1.20 -2.18% 53.80 585 53.90 401 7.28
2021-07-29 2882 34000570 9322 1847177528 54.40 54.80 53.60 54.80 1.00 1.86% 54.80 5 54.90 1269 7.42
2021-07-30 2882 24435333 7577 1326284534 54.50 54.70 54.00 54.30 0.50 -0.91% 54.20 23 54.30 411 7.35
2021-08-02 2882 32339862 8074 1780425750 54.50 55.80 54.10 55.80 1.50 2.76% 55.70 59 55.80 616 7.55
2021-08-03 2882 16218040 6462 894780421 55.20 55.50 54.90 55.40 0.40 -0.72% 55.30 19 55.40 101 7.50
2021-08-04 2882 18460106 5080 1022529161 55.50 55.90 55.10 55.20 0.20 -0.36% 55.20 308 55.30 87 7.47
2021-08-05 2882 14125192 4665 781196770 55.50 55.70 55.10 55.20 0.00 0% 55.20 60 55.30 821 7.47
2021-08-06 2882 19744070 5490 1088112118 55.50 55.50 54.80 55.10 0.10 -0.18% 55.10 492 55.20 183 7.46
2021-08-09 2882 28753950 6656 1578864891 55.20 55.40 54.30 55.20 0.10 0.18% 55.20 188 55.30 125 7.47
2021-08-10 2882 19121159 5376 1054680374 55.30 55.60 54.90 54.90 0.30 -0.54% 54.90 177 55.00 225 7.43
2021-08-11 2882 51432143 17422 2147483647 55.60 56.60 55.40 56.00 1.10 2% 55.90 133 56.00 1249 7.58
2021-08-12 2882 26297404 6834 1474176946 56.50 56.60 55.70 56.00 0.00 0% 55.90 37 56.00 1195 7.58
2021-08-13 2882 29234138 9813 1612274860 55.80 55.90 54.90 55.00 1.00 -1.79% 55.00 161 55.10 363 7.44
2021-08-16 2882 41107888 13050 2147483647 54.80 55.30 53.50 54.30 0.70 -1.27% 54.20 65 54.30 164 7.35
2021-08-17 2882 25303072 6710 1380890222 54.30 54.90 54.20 54.70 0.40 0.74% 54.60 188 54.70 85 7.40
2021-08-18 2882 31085775 10535 1684637271 54.10 54.40 53.90 54.40 0.30 -0.55% 54.40 326 54.50 537 7.36
2021-08-19 2882 35254164 9773 1904216754 54.50 54.70 53.70 53.80 0.60 -1.1% 53.80 140 53.90 145 7.28
2021-08-20 2882 26864345 9649 1440919045 54.10 54.30 53.20 53.70 0.10 -0.19% 53.60 147 53.70 184 7.27
2021-08-23 2882 35539106 10546 1954337353 54.40 55.40 54.30 55.10 1.40 2.61% 55.00 107 55.10 600 7.46
2021-08-24 2882 26959048 8506 1495093386 55.40 55.80 55.00 55.80 0.70 1.27% 55.70 14 55.80 1056 7.55
2021-08-25 2882 17343400 6022 967586126 55.80 56.00 55.40 56.00 0.20 0.36% 55.90 16 56.00 1149 7.58
2021-08-26 2882 26266326 6906 1468954060 56.20 56.30 55.50 56.00 0.00 0% 56.00 146 56.10 296 7.58
2021-08-27 2882 54867528 19252 2147483647 56.20 57.90 56.00 57.70 1.70 3.04% 57.60 443 57.70 236 6.35
2021-08-30 2882 73199672 24243 2147483647 58.20 59.50 58.10 59.50 1.80 3.12% 59.40 341 59.50 1255 6.55
2021-08-31 2882 48348805 14123 2147483647 59.30 59.90 58.80 59.60 0.10 0.17% 59.50 63 59.60 1636 6.56
2021-09-01 2882 26926731 9518 1598593101 59.70 59.90 59.10 59.20 0.40 -0.67% 59.10 322 59.20 256 6.52
2021-09-02 2882 35489691 12783 2079319880 59.30 59.30 58.00 58.70 0.50 -0.84% 58.60 112 58.70 659 6.46
2021-09-03 2882 35016881 12516 2083177941 59.20 60.00 58.90 59.60 0.90 1.53% 59.50 542 59.60 232 6.56
2021-09-06 2882 22655092 8119 1344402755 59.50 59.80 58.80 59.20 0.40 -0.67% 59.20 394 59.30 141 6.52
2021-09-07 2882 16998133 6011 1005839053 59.40 59.50 58.90 59.20 0.00 0% 59.20 278 59.30 75 6.52
2021-09-08 2882 31200552 11301 1824616460 59.20 59.30 57.90 58.50 0.70 -1.18% 58.40 65 58.50 766 6.44
2021-09-09 2882 15246559 5703 888673567 58.30 58.70 57.80 58.70 0.20 0.34% 58.60 167 58.70 264 6.46
2021-09-10 2882 17642110 6175 1042630336 58.80 59.40 58.40 59.20 0.50 0.85% 59.10 133 59.20 165 6.52
2021-09-13 2882 46011124 15881 2147483647 59.20 60.50 59.10 59.90 0.70 1.18% 59.90 594 60.00 426 6.60
2021-09-14 2882 29770053 9805 1788130959 60.30 60.60 59.60 59.80 0.10 -0.17% 59.80 271 59.90 303 6.59
2021-09-15 2882 18030445 6989 1073241675 59.40 59.90 59.10 59.50 0.30 -0.5% 59.50 328 59.60 129 6.55
2021-09-16 2882 20375954 7223 1219086934 59.70 60.30 59.40 59.70 0.20 0.34% 59.70 294 59.80 241 6.57
2021-09-17 2882 32313000 7270 1912908800 59.90 60.00 58.90 58.90 0.80 -1.34% 58.90 1371 59.00 94 6.49
2021-09-22 2882 70918454 28382 2147483647 57.20 57.30 55.90 56.80 2.10 -3.57% 56.80 168 56.90 215 6.26
2021-09-23 2882 18930420 7408 1085510582 57.30 57.60 57.10 57.50 0.70 1.23% 57.40 189 57.50 44 6.33
2021-09-24 2882 14990984 5541 867840137 58.00 58.30 57.60 57.80 0.30 0.52% 57.70 67 57.80 19 6.37
2021-09-27 2882 27433970 7441 1603008049 58.00 58.90 57.80 58.70 0.90 1.56% 58.60 18 58.70 130 6.46
2021-09-28 2882 27677935 7405 1626424614 58.70 59.20 58.10 59.00 0.30 0.51% 58.90 136 59.00 346 6.50
2021-09-29 2882 34081578 13816 1969041073 58.00 58.40 57.20 58.00 1.00 -1.69% 57.90 25 58.00 743 6.39
2021-09-30 2882 16879546 5313 976110040 58.00 58.00 57.50 57.90 0.10 -0.17% 57.90 22 58.00 2096 6.38
2021-10-01 2882 27075894 11315 1541141225 57.40 57.40 56.60 56.90 1.00 -1.73% 56.90 454 57.00 613 6.27
2021-10-04 2882 18916784 7305 1072381296 57.10 57.30 56.30 56.60 0.30 -0.53% 56.50 363 56.60 26 6.23
2021-10-05 2882 31451158 10568 1760197631 56.10 56.50 55.40 56.40 0.20 -0.35% 56.40 409 56.50 624 6.21
2021-10-06 2882 30892773 9798 1754074152 57.00 57.50 56.20 57.10 0.70 1.24% 57.00 7 57.10 1073 6.29
2021-10-07 2882 22193710 8602 1273334089 57.40 57.70 57.10 57.10 0.00 0% 57.10 112 57.20 144 6.29
2021-10-08 2882 12313467 4973 703429883 57.50 57.50 56.90 57.10 0.00 0% 57.00 231 57.10 95 6.29
2021-10-12 2882 31696603 9217 1777015235 56.30 56.50 55.70 56.40 0.70 -1.23% 56.30 42 56.40 810 6.21
2021-10-13 2882 22150104 7683 1246714213 56.70 57.10 55.80 56.20 0.20 -0.35% 56.20 160 56.30 545 6.19
2021-10-14 2882 18355193 6429 1037613336 56.50 56.90 56.10 56.60 0.40 0.71% 56.50 186 56.60 209 6.23
2021-10-15 2882 45639270 15738 2147483647 57.20 58.50 57.10 58.30 1.70 3% 58.20 206 58.30 369 6.42
2021-10-18 2882 31650790 9419 1861740511 58.50 59.20 58.40 58.70 0.40 0.69% 58.70 29 58.80 535 6.46
2021-10-19 2882 22802184 9385 1341807771 59.00 59.20 58.30 58.40 0.30 -0.51% 58.30 586 58.40 26 6.43
2021-10-20 2882 19402616 7643 1133824144 58.80 59.00 58.10 58.30 0.10 -0.17% 58.30 256 58.40 208 6.42
2021-10-21 2882 21296946 5057 1251058158 58.30 59.10 58.20 58.70 0.40 0.69% 58.70 363 58.80 260 6.46
2021-10-22 2882 9995009 3675 582710976 58.70 58.70 58.10 58.30 0.40 -0.68% 58.30 105 58.40 361 6.42
2021-10-25 2882 8631701 3681 503800176 58.20 58.70 57.90 58.40 0.10 0.17% 58.40 138 58.50 107 6.43
2021-10-26 2882 21268934 6634 1254707859 58.80 59.20 58.40 59.10 0.70 1.2% 59.00 85 59.10 575 6.51
2021-10-27 2882 10533810 5981 617205303 59.00 59.00 58.30 58.70 0.40 -0.68% 58.60 98 58.70 242 6.46
2021-10-28 2882 12728231 4813 740095210 58.40 58.50 57.90 58.10 0.60 -1.02% 58.10 131 58.20 143 6.40
2021-10-29 2882 17753853 5099 1028006552 57.90 58.30 57.50 58.10 0.00 0% 58.00 702 58.10 168 6.40
2021-11-01 2882 14023450 5228 810537558 58.10 58.50 57.60 57.60 0.50 -0.86% 57.60 518 57.70 145 6.34
2021-11-02 2882 13301001 4811 766482408 57.80 58.10 57.40 57.40 0.20 -0.35% 57.40 186 57.50 428 6.32
2021-11-03 2882 10219417 3872 587961668 57.50 57.80 57.30 57.60 0.20 0.35% 57.50 285 57.60 93 6.34
2021-11-04 2882 15719987 5285 914214712 58.00 58.40 57.80 57.90 0.30 0.52% 57.90 1029 58.00 6 6.38
2021-11-05 2882 12766482 4917 741797406 57.90 58.50 57.60 58.50 0.60 1.04% 58.40 26 58.50 909 6.44
2021-11-08 2882 12925443 5191 755940910 58.30 58.70 58.20 58.70 0.20 0.34% 58.60 93 58.70 717 6.46
2021-11-09 2882 12543540 4146 733661486 58.70 58.70 58.30 58.50 0.20 -0.34% 58.50 934 58.60 32 6.44
2021-11-10 2882 8200259 3407 480000073 58.50 58.70 58.40 58.60 0.10 0.17% 58.50 106 58.60 213 6.45
2021-11-11 2882 15342712 4823 896839619 58.70 58.70 58.20 58.60 0.00 0% 58.50 83 58.60 232 6.45
2021-11-12 2882 20973799 6913 1234843772 58.70 59.10 58.50 58.90 0.30 0.51% 58.80 1183 58.90 56 6.49
2021-11-15 2882 30607549 10266 1830183133 59.20 60.30 59.20 59.70 0.80 1.36% 59.70 84 59.80 223 6.57
2021-11-16 2882 18780286 7102 1122462010 59.90 60.00 59.50 60.00 0.30 0.5% 59.90 260 60.00 150 6.61
2021-11-17 2882 76913753 30480 2147483647 60.30 62.20 60.20 62.20 2.20 3.67% 62.10 266 62.20 689 6.89
2021-11-18 2882 61650948 25910 2147483647 62.10 63.50 61.70 63.00 0.80 1.29% 63.00 278 63.10 541 6.98
2021-11-19 2882 35357523 16261 2147483647 63.00 63.00 61.60 61.80 1.20 -1.9% 61.80 123 61.90 383 6.84
2021-11-22 2882 26725185 10450 1636272957 61.50 61.60 60.90 61.10 0.70 -1.13% 61.10 1353 61.20 36 6.77
2021-11-23 2882 18248961 7291 1113499438 60.80 61.50 60.70 60.80 0.30 -0.49% 60.80 1256 60.90 11 6.73
2021-11-24 2882 14792634 6098 907256275 61.10 61.80 61.00 61.10 0.30 0.49% 61.10 611 61.20 25 6.77
2021-11-25 2882 20058980 5954 1229124517 61.80 61.80 61.00 61.60 0.50 0.82% 61.50 17 61.60 346 6.82
2021-11-26 2882 45247610 18010 2147483647 61.10 61.30 60.00 60.20 1.40 -2.27% 60.20 196 60.30 555 6.67
2021-11-29 2882 28559820 13155 1696888976 59.50 59.90 59.00 59.30 0.90 -1.5% 59.30 189 59.40 516 6.57
2021-11-30 2882 46144943 8853 2147483647 59.50 60.00 59.10 60.00 0.70 1.18% 59.80 170 60.00 1504 6.64
2021-12-01 2882 22545939 8494 1344270991 59.50 60.00 59.10 59.90 0.10 -0.17% 59.80 510 59.90 287 6.63
2021-12-02 2882 20086724 6998 1193302044 59.40 59.60 59.20 59.50 0.40 -0.67% 59.50 58 59.60 143 6.59
2021-12-03 2882 14778899 5824 886629336 59.90 60.40 59.80 59.90 0.40 0.67% 59.90 80 60.00 111 6.63
2021-12-06 2882 15253688 5992 912138262 59.80 60.00 59.40 60.00 0.10 0.17% 59.90 147 60.00 299 6.64
2021-12-07 2882 20153727 6868 1211458983 60.10 60.70 59.60 60.70 0.70 1.17% 60.70 146 60.80 862 6.72
2021-12-08 2882 19547300 7140 1189589743 61.00 61.20 60.60 60.70 0.00 0% 60.70 553 60.80 88 6.72
2021-12-09 2882 13682890 6840 829257961 60.70 61.10 60.40 60.70 0.00 0% 60.70 30 60.80 505 6.72
2021-12-10 2882 13677547 4875 828628933 60.80 60.80 60.30 60.50 0.20 -0.33% 60.50 18 60.60 415 6.70
2021-12-13 2882 18742959 6964 1144736941 61.00 61.50 60.70 60.70 0.20 0.33% 60.70 391 60.80 7 6.72
2021-12-14 2882 16115272 6929 971000773 60.60 60.60 60.10 60.20 0.50 -0.82% 60.20 87 60.30 296 6.67
2021-12-15 2882 16017010 8092 960216167 59.90 60.20 59.80 59.80 0.40 -0.66% 59.80 2464 59.90 124 6.62
2021-12-16 2882 12840393 5663 772743372 60.10 60.40 60.00 60.30 0.50 0.84% 60.20 244 60.30 323 6.68
2021-12-17 2882 15747498 4464 952220948 60.30 60.70 60.20 60.50 0.20 0.33% 60.50 196 60.60 1070 6.70
2021-12-20 2882 16361467 6023 982108872 60.10 60.50 59.90 59.90 0.60 -0.99% 59.90 1513 60.00 20 6.63
2021-12-21 2882 12754761 5885 768396337 59.90 60.50 59.90 60.30 0.40 0.67% 60.30 145 60.40 158 6.68
2021-12-22 2882 8993977 3512 541936325 60.30 60.50 60.10 60.30 0.00 0% 60.20 67 60.30 232 6.68
2021-12-23 2882 11338401 4405 684359612 60.30 60.60 60.20 60.50 0.20 0.33% 60.40 107 60.50 857 6.70
2021-12-24 2882 21548806 7339 1315840854 60.60 61.40 60.50 61.10 0.60 0.99% 61.00 21 61.10 311 6.77
2021-12-27 2882 12190043 6070 747360317 61.40 61.50 61.10 61.30 0.20 0.33% 61.30 116 61.40 587 6.79
2021-12-28 2882 33848176 12200 2101652549 61.70 62.40 61.50 62.30 1.00 1.63% 62.20 319 62.30 1586 6.90
2021-12-29 2882 49051060 18495 2147483647 62.80 63.30 62.50 63.00 0.70 1.12% 62.90 800 63.00 1538 6.98
2021-12-30 2882 15904707 10438 996187595 63.00 63.00 62.50 62.50 0.50 -0.79% 62.50 1558 62.60 194 6.92