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　　61.60
0
0%		62.00
0.4
0.65%		61.90
-0.1
-0.16%		62.00
0.1
0.16%		62.00
0
0%		 　62.10
0.1
0.16%		64.50
2.4
3.86%		64.70
0.2
0.31%		67.40
2.7
4.17%		67.70
0.3
0.45%		 　66.50
-1.2
-1.77%		66.90
0.4
0.6%		66.10
-0.8
-1.2%		65.80
-0.3
-0.45%		64.40
-1.4
-2.13%		 　64.30
-0.1
-0.16%		63.00
-1.3
-2.02%		63.30
0.3
0.48%		 64.52
2 月　　　　　　65.70
2.4
3.79%		66.00
0.3
0.46%		66.00
0
0%		65.80
-0.2
-0.3%		65.60
-0.2
-0.3%		 　64.20
-1.4
-2.13%		64.30
0.1
0.16%		64.80
0.5
0.78%		64.70
-0.1
-0.15%		64.60
-0.1
-0.15%		 　64.60
0
0%		63.70
-0.9
-1.39%		63.70
0
0%		63.00
-0.7
-1.1%		62.30
-0.7
-1.11%		 64.06
3 月62.60
0.3
0.48%		62.00
-0.6
-0.96%		62.10
0.1
0.16%		 　　59.40
-2.7
-4.35%		58.50
-0.9
-1.52%		59.00
0.5
0.85%		60.30
1.3
2.2%		60.30
0
0%		 　61.20
0.9
1.49%		61.30
0.1
0.16%		62.00
0.7
1.14%		63.10
1.1
1.77%		63.30
0.2
0.32%		 　63.60
0.3
0.47%		63.60
0
0%		64.80
1.2
1.89%		64.30
-0.5
-0.77%		63.50
-0.8
-1.24%		 　63.30
-0.2
-0.31%		63.80
0.5
0.79%		64.40
0.6
0.94%		64.50
0.1
0.16%		62.25
4 月65.00
0.5
0.78%		 　　　65.50
0.5
0.77%		64.80
-0.7
-1.07%		65.00
0.2
0.31%		 　64.80
-0.2
-0.31%		64.90
0.1
0.15%		65.40
0.5
0.77%		64.70
-0.7
-1.07%		64.00
-0.7
-1.08%		 　62.80
-1.2
-1.88%		62.70
-0.1
-0.16%		63.90
1.2
1.91%		63.90
0
0%		64.20
0.3
0.47%		 　63.80
-0.4
-0.62%		64.00
0.2
0.31%		62.00
-2
-3.13%		62.10
0.1
0.16%		62.50
0.4
0.64%		 63.9
5 月　　62.30
-0.2
-0.32%		62.90
0.6
0.96%		62.30
-0.6
-0.95%		61.20
-1.1
-1.77%		 　58.70
-2.5
-4.08%		58.00
-0.7
-1.19%		56.20
-1.8
-3.1%		54.10
-2.1
-3.74%		54.30
0.2
0.37%		 　53.20
-1.1
-2.03%		52.60
-0.6
-1.13%		54.10
1.5
2.85%		52.70
-1.4
-2.59%		52.90
0.2
0.38%		 　52.30
-0.6
-1.13%		52.00
-0.3
-0.57%		51.40
-0.6
-1.15%		51.50
0.1
0.19%		52.60
1.1
2.14%		 　54.00
1.4
2.66%		55.70
1.7
3.15%		55.33
6 月54.70
-1
-1.8%		54.50
-0.2
-0.37%		 　　54.80
0.3
0.55%		54.80
0
0%		54.80
0
0%		54.80
0
0%		54.80
0
0%		 　53.80
-1
-1.82%		53.40
-0.4
-0.74%		53.60
0.2
0.37%		53.70
0.1
0.19%		53.00
-0.7
-1.3%		 　51.80
-1.2
-2.26%		54.20
2.4
4.63%		53.00
-1.2
-2.21%		53.00
0
0%		53.40
0.4
0.75%		 　53.50
0.1
0.19%		53.80
0.3
0.56%		52.80
-1
-1.86%		50.90
-1.9
-3.6%		 53.49
7 月49.70
-1.2
-2.36%		 　45.50
-4.2
-8.45%		46.75
1.25
2.75%		44.95
-1.8
-3.85%		45.05
0.1
0.22%		44.80
-0.25
-0.55%		 　45.05
0.25
0.56%		43.80
-1.25
-2.77%		45.50
1.7
3.88%		45.00
-0.5
-1.1%		44.15
-0.85
-1.89%		 　45.20
1.05
2.38%		44.95
-0.25
-0.55%		44.90
-0.05
-0.11%		45.05
0.15
0.33%		45.00
-0.05
-0.11%		 　45.55
0.55
1.22%		45.60
0.05
0.11%		45.25
-0.35
-0.77%		45.80
0.55
1.22%		45.50
-0.3
-0.66%		 45.38
8 月45.45
-0.05
-0.11%		44.85
-0.6
-1.32%		44.95
0.1
0.22%		44.85
-0.1
-0.22%		45.75
0.9
2.01%		 　46.15
0.4
0.87%		46.10
-0.05
-0.11%		46.40
0.3
0.65%		47.20
0.8
1.72%		47.25
0.05
0.11%		 　47.30
0.05
0.11%		47.10
-0.2
-0.42%		47.45
0.35
0.74%		47.25
-0.2
-0.42%		47.50
0.25
0.53%		 　46.85
-0.65
-1.37%		46.35
-0.5
-1.07%		46.35
0
0%		46.55
0.2
0.43%		46.75
0.2
0.43%		 　45.60
-1.15
-2.46%		44.45
-1.15
-2.52%		44.55
0.1
0.22%		46.26
9 月44.55
0
0%		44.05
-0.5
-1.12%		 　44.05
0
0%		44.25
0.2
0.45%		43.15
-1.1
-2.49%		43.15
0
0%		 　　44.05
0.9
2.09%		43.65
-0.4
-0.91%		42.85
-0.8
-1.83%		43.10
0.25
0.58%		42.80
-0.3
-0.7%		 　42.75
-0.05
-0.12%		43.05
0.3
0.7%		42.55
-0.5
-1.16%		41.65
-0.9
-2.12%		42.10
0.45
1.08%		 　41.50
-0.6
-1.43%		40.95
-0.55
-1.33%		39.80
-1.15
-2.81%		40.15
0.35
0.88%		39.95
-0.2
-0.5%		 42.52
10 月　　39.00
-0.95
-2.38%		39.55
0.55
1.41%		40.75
1.2
3.03%		40.80
0.05
0.12%		40.50
-0.3
-0.74%		 　　39.60
-0.9
-2.22%		39.55
-0.05
-0.13%		37.45
-2.1
-5.31%		37.65
0.2
0.53%		 　37.65
0
0%		38.15
0.5
1.33%		38.30
0.15
0.39%		37.85
-0.45
-1.17%		36.55
-1.3
-3.43%		 　37.00
0.45
1.23%		37.50
0.5
1.35%		38.50
1
2.67%		38.50
0
0%		38.25
-0.25
-0.65%		 37.80
-0.45
-1.18%		38.43
11 月38.10
0.3
0.79%		38.50
0.4
1.05%		38.85
0.35
0.91%		38.95
0.1
0.26%		 　39.55
0.6
1.54%		39.70
0.15
0.38%		40.15
0.45
1.13%		39.65
-0.5
-1.25%		41.90
2.25
5.67%		 　41.75
-0.15
-0.36%		42.40
0.65
1.56%		41.70
-0.7
-1.65%		41.55
-0.15
-0.36%		41.90
0.35
0.84%		 　42.10
0.2
0.48%		42.20
0.1
0.24%		42.75
0.55
1.3%		42.55
-0.2
-0.47%		42.55
0
0%		 　42.00
-0.55
-1.29%		43.45
1.45
3.45%		43.55
0.1
0.23%		 41.31
12 月44.15
0.6
1.38%		44.00
-0.15
-0.34%		 　42.85
-1.15
-2.61%		41.40
-1.45
-3.38%		41.40
0
0%		40.75
-0.65
-1.57%		41.10
0.35
0.86%		 　41.00
-0.1
-0.24%		53.40
12.4
30.24%		40.90
-12.5
-23.41%		40.60
-0.3
-0.73%		40.20
-0.4
-0.99%		 66.90
26.7
66.42%		40.15
-26.75
-39.99%		40.15
0
0%		40.00
-0.15
-0.37%		40.40
0.4
1%		41.15
0.75
1.86%		 　41.00
-0.15
-0.36%		41.15
0.15
0.37%		40.65
-0.5
-1.22%		40.10
-0.55
-1.35%		40.00
-0.1
-0.25%		　43.52

說明:最高漲幅:66.42%最低跌幅:-39.99% 最高價:67.70最低價:36.55平均價:51.52,灰色底表示週末,漲139天(147.6)元,跌146天(-147.05)元,平盤25天
66%=2,30%=1,6%=1,5%=1,4%=9,3%=8,2%=15,1%=49,0%=78,-0%=1,-1%=1,-2%=1,-3%=2,-4%=7,-5%=10,-6%=33,-7%=40,-8%=51,

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
2022-01-03 2882 18337829 10704 1138694444 62.80 62.90 61.60 61.60 0.90 0% 61.60 930 61.70 127 6.82
2022-01-04 2882 15594316 11228 962635526 61.60 62.00 61.50 62.00 0.40 0.65% 61.90 204 62.00 1111 6.87
2022-01-05 2882 15353088 5755 947155503 61.60 62.00 61.30 61.90 0.10 -0.16% 61.90 71 62.00 763 6.85
2022-01-06 2882 16290258 5325 1007777653 61.90 62.30 61.40 62.00 0.10 0.16% 61.90 400 62.00 438 6.87
2022-01-07 2882 20786629 6651 1290525701 62.00 62.50 61.80 62.00 0.00 0% 61.90 96 62.00 175 6.87
2022-01-10 2882 12133800 4580 752539601 62.00 62.30 61.70 62.10 0.10 0.16% 62.00 111 62.10 135 6.88
2022-01-11 2882 98029871 32000 2147483647 62.50 64.90 62.10 64.50 2.40 3.86% 64.50 30 64.60 802 7.14
2022-01-12 2882 49410447 20624 2147483647 64.40 65.00 63.80 64.70 0.20 0.31% 64.60 615 64.70 377 7.16
2022-01-13 2882 101478268 41542 2147483647 64.70 67.80 64.50 67.40 2.70 4.17% 67.30 150 67.40 165 7.46
2022-01-14 2882 78064274 32964 2147483647 67.00 68.40 66.50 67.70 0.30 0.45% 67.60 51 67.70 789 7.50
2022-01-17 2882 37990521 26460 2147483647 67.30 68.00 66.50 66.50 1.20 -1.77% 66.50 1074 66.60 150 7.36
2022-01-18 2882 32541808 12206 2147483647 66.60 67.20 66.20 66.90 0.40 0.6% 66.80 496 66.90 421 7.41
2022-01-19 2882 39311537 17831 2147483647 66.40 66.50 65.60 66.10 0.80 -1.2% 66.10 416 66.20 971 7.32
2022-01-20 2882 34505107 12598 2147483647 65.60 66.10 65.00 65.80 0.30 -0.45% 65.80 65 65.90 338 7.29
2022-01-21 2882 43180251 18837 2147483647 65.20 65.30 64.20 64.40 1.40 -2.13% 64.40 258 64.50 212 7.13
2022-01-24 2882 31284378 9961 2006270485 64.00 64.60 63.40 64.30 0.10 -0.16% 64.30 17 64.40 196 7.12
2022-01-25 2882 59105302 22333 2147483647 63.60 63.70 62.40 63.00 1.30 -2.02% 63.00 20 63.10 303 6.98
2022-01-26 2882 22242796 11100 1409128051 63.00 63.70 62.80 63.30 0.30 0.48% 63.30 632 63.40 382 7.01
2022-02-07 2882 46345940 19158 2147483647 63.80 65.80 63.80 65.70 2.40 3.79% 65.70 108 65.80 1508 7.28
2022-02-08 2882 32178792 12436 2124003944 65.50 66.50 65.10 66.00 0.30 0.46% 66.00 188 66.10 10 7.31
2022-02-09 2882 20488760 9874 1351947878 66.40 66.40 65.60 66.00 0.00 0% 65.90 231 66.00 2756 7.31
2022-02-10 2882 19192094 13048 1255733344 65.90 65.90 65.10 65.80 0.20 -0.3% 65.70 47 65.80 400 7.29
2022-02-11 2882 13423086 8606 878035703 65.40 65.70 65.20 65.60 0.20 -0.3% 65.60 46 65.70 446 7.26
2022-02-14 2882 34773916 16614 2147483647 64.50 64.50 63.60 64.20 1.40 -2.13% 64.10 576 64.20 46 7.11
2022-02-15 2882 20361629 13124 1313635535 64.60 64.90 64.20 64.30 0.10 0.16% 64.30 20 64.40 66 7.12
2022-02-16 2882 19651434 9843 1269144193 64.80 64.80 64.20 64.80 0.50 0.78% 64.70 252 64.80 1211 7.18
2022-02-17 2882 22349109 8061 1445481337 64.70 65.00 64.30 64.70 0.10 -0.15% 64.60 285 64.70 177 7.16
2022-02-18 2882 17951412 7547 1155482355 64.10 64.60 64.10 64.60 0.10 -0.15% 64.50 292 64.60 225 7.15
2022-02-21 2882 14322671 5520 921283177 64.30 64.70 64.00 64.60 0.00 0% 64.50 153 64.60 13 7.15
2022-02-22 2882 27224056 12924 1731768267 64.00 64.20 63.20 63.70 0.90 -1.39% 63.70 52 63.80 471 7.05
2022-02-23 2882 15428674 6145 983090046 63.50 64.00 63.40 63.70 0.00 0% 63.70 3898 63.80 287 7.05
2022-02-24 2882 39918582 16170 2147483647 63.20 63.50 62.50 63.00 0.70 -1.1% 62.90 386 63.00 1958 6.98
2022-02-25 2882 57731651 21301 2147483647 62.70 63.00 61.60 62.30 0.70 -1.11% 62.30 87 62.40 291 6.90
2022-03-01 2882 25902917 9804 1611595335 61.70 62.70 61.50 62.60 0.30 0.48% 62.50 206 62.60 211 6.93
2022-03-02 2882 18731000 7153 1160685800 62.10 62.20 61.80 62.00 0.60 -0.96% 61.90 892 62.00 1863 6.87
2022-03-03 2882 13399000 5256 832156200 62.30 62.50 62.00 62.10 0.10 0.16% 62.00 349 62.10 45 6.88
2022-03-07 2882 52085088 25960 2147483647 60.40 60.50 58.80 59.40 1.80 -4.35% 59.30 554 59.40 124 6.58
2022-03-08 2882 51970716 22906 2147483647 58.20 58.80 58.00 58.50 0.90 -1.52% 58.40 12 58.50 858 6.48
2022-03-09 2882 18361063 11459 1083953551 59.00 59.40 58.60 59.00 0.50 0.85% 59.00 680 59.10 233 6.53
2022-03-10 2882 21884794 11284 1315274412 59.50 60.50 59.50 60.30 1.30 2.2% 60.20 191 60.30 160 6.68
2022-03-11 2882 12170000 4121 733924000 60.20 60.60 59.90 60.30 0.00 0% 60.20 261 60.30 45 6.68
2022-03-14 2882 14471000 4562 884204300 60.70 61.50 60.60 61.20 0.90 1.49% 61.20 128 61.30 278 6.78
2022-03-15 2882 16244000 5091 993805200 61.30 61.50 60.90 61.30 0.10 0.16% 61.20 15 61.30 6 6.79
2022-03-16 2882 22012000 6983 1358543000 61.70 62.00 61.40 62.00 0.70 1.14% 61.90 17 62.00 18 6.87
2022-03-17 2882 35406000 10967 2147483647 62.50 63.20 62.40 63.10 1.10 1.77% 63.10 182 63.20 475 6.99
2022-03-18 2882 28134000 5070 1782353800 63.40 63.80 63.10 63.30 0.20 0.32% 63.20 567 63.30 16 7.01
2022-03-21 2882 16762000 4733 1063660700 63.30 63.80 63.20 63.60 0.30 0.47% 63.50 282 63.60 879 7.04
2022-03-22 2882 9784000 3207 620697400 63.60 63.60 63.10 63.60 0.00 0% 63.50 50 63.60 74 7.04
2022-03-23 2882 28088000 9459 1817012100 64.10 65.00 64.00 64.80 1.20 1.89% 64.70 79 64.80 3 7.18
2022-03-24 2882 17498000 5516 1118591700 64.30 64.40 63.60 64.30 0.50 -0.77% 64.20 14 64.30 822 6.78
2022-03-25 2882 10844000 3846 689908400 63.80 64.00 63.50 63.50 0.80 -1.24% 63.50 640 63.60 296 6.69
2022-03-28 2882 9753000 3394 615596900 62.80 63.70 62.60 63.30 0.20 -0.31% 63.30 374 63.40 54 6.67
2022-03-29 2882 8938000 3298 569335800 63.50 63.90 63.30 63.80 0.50 0.79% 63.70 11 63.80 1650 6.72
2022-03-30 2882 14636000 5575 941375400 64.10 64.50 64.00 64.40 0.60 0.94% 64.40 1 64.50 1213 6.79
2022-03-31 2882 15033000 4193 970017800 64.50 64.70 64.20 64.50 0.10 0.16% 64.40 211 64.50 146 6.80
2022-04-01 2882 16235000 5422 1050959900 64.00 65.00 63.80 65.00 0.50 0.78% 64.90 33 65.00 1167 6.85
2022-04-06 2882 23953000 6791 1558098200 65.10 65.50 64.50 65.50 0.50 0.77% 65.40 51 65.50 482 6.90
2022-04-07 2882 26644279 9131 1733799781 65.30 65.70 64.50 64.80 0.70 -1.07% 64.70 7 64.80 1077 6.83
2022-04-08 2882 12813000 3731 829935900 65.00 65.10 64.50 65.00 0.20 0.31% 64.90 46 65.00 483 6.85
2022-04-11 2882 14955000 5058 970404600 65.30 65.70 64.10 64.80 0.20 -0.31% 64.80 265 64.90 49 6.83
2022-04-12 2882 13602000 4160 880115100 64.80 65.00 64.30 64.90 0.10 0.15% 64.80 37 64.90 189 6.84
2022-04-13 2882 14607000 4817 954115200 65.30 65.50 65.00 65.40 0.50 0.77% 65.30 488 65.40 7 6.89
2022-04-14 2882 10738000 3229 697255500 65.40 65.50 64.70 64.70 0.70 -1.07% 64.70 143 64.80 60 6.82
2022-04-15 2882 12726000 3983 815703900 64.40 64.50 63.80 64.00 0.70 -1.08% 64.00 221 64.10 3 6.74
2022-04-18 2882 13629000 5120 859276500 63.70 63.80 62.50 62.80 1.20 -1.88% 62.80 117 62.90 68 6.62
2022-04-19 2882 13759764 5920 868861564 63.20 63.90 62.70 62.70 0.10 -0.16% 62.70 900 62.80 1 6.61
2022-04-20 2882 16869000 4240 1070578100 63.20 63.90 62.80 63.90 1.20 1.91% 63.70 1 63.90 844 6.73
2022-04-21 2882 15635775 3721 994020025 63.70 63.90 63.10 63.90 0.00 0% 63.80 2 63.90 59 6.73
2022-04-22 2882 18796000 6102 1196447400 63.20 64.20 63.10 64.20 0.30 0.47% 64.10 51 64.20 546 6.76
2022-04-25 2882 21708000 6381 1374508400 63.50 63.80 62.90 63.80 0.40 -0.62% 63.70 12 63.80 375 6.72
2022-04-26 2882 13944000 5498 889912100 63.40 64.00 63.40 64.00 0.20 0.31% 63.80 9 64.00 751 6.74
2022-04-27 2882 21399844 11336 1336063828 63.00 63.20 62.00 62.00 2.00 -3.13% 62.00 696 62.10 11 6.53
2022-04-28 2882 23820000 8074 1470374400 62.00 62.50 61.30 62.10 0.10 0.16% 62.00 26 62.10 434 6.54
2022-04-29 2882 10269000 2750 641811900 62.30 62.70 62.30 62.50 0.40 0.64% 62.50 675 62.60 146 6.59
2022-05-03 2882 8083000 3048 502640000 62.50 62.50 61.80 62.30 0.20 -0.32% 62.20 182 62.30 56 6.56
2022-05-04 2882 8424000 3124 528168600 62.40 63.10 62.40 62.90 0.60 0.96% 62.80 86 62.90 213 6.63
2022-05-05 2882 30326000 13649 1898387300 63.20 63.30 62.20 62.30 0.60 -0.95% 62.30 337 62.40 129 6.56
2022-05-06 2882 23478000 7266 1434529200 61.10 61.60 60.80 61.20 1.10 -1.77% 61.20 22 61.30 624 6.45
2022-05-09 2882 36773934 19502 2147483647 60.30 60.40 58.50 58.70 2.50 -4.08% 58.60 203 58.70 220 6.19
2022-05-10 2882 38156000 12455 2147483647 57.60 58.30 57.30 58.00 0.70 -1.19% 57.90 558 58.00 57 6.11
2022-05-11 2882 38033000 15028 2147483647 57.60 57.70 56.00 56.20 1.80 -3.1% 56.20 2 56.30 337 5.92
2022-05-12 2882 46854000 14017 2147483647 55.30 55.80 54.10 54.10 2.10 -3.74% 54.10 665 54.20 440 5.70
2022-05-13 2882 37954000 12184 2059690700 54.70 55.10 53.60 54.30 0.20 0.37% 54.20 494 54.30 418 5.72
2022-05-16 2882 28732000 9572 1531807600 54.60 54.60 52.70 53.20 1.10 -2.03% 53.20 417 53.30 161 5.61
2022-05-17 2882 32075000 10505 1692060700 53.40 53.50 52.50 52.60 0.60 -1.13% 52.50 3212 52.60 118 5.54
2022-05-18 2882 36019000 12469 1938199400 52.60 54.60 52.50 54.10 1.50 2.85% 54.10 1254 54.20 72 5.70
2022-05-19 2882 25029000 7292 1322228500 53.00 53.20 52.60 52.70 1.40 -2.59% 52.70 1236 52.80 4 5.55
2022-05-20 2882 16423000 5075 872099200 53.40 53.50 52.80 52.90 0.20 0.38% 52.90 345 53.00 50 5.57
2022-05-23 2882 21412000 7357 1122464000 53.40 53.40 52.00 52.30 0.60 -1.13% 52.30 528 52.40 194 5.51
2022-05-24 2882 27865216 10783 1455932238 52.60 53.00 52.00 52.00 0.30 -0.57% 52.00 633 52.10 37 5.48
2022-05-25 2882 43016000 16399 2147483647 52.00 52.10 50.70 51.40 0.60 -1.15% 51.40 193 51.50 157 6.50
2022-05-26 2882 34064000 10208 1764385400 51.70 52.50 51.30 51.50 0.10 0.19% 51.50 381 51.60 313 6.51
2022-05-27 2882 30146000 8356 1581791300 52.00 53.00 51.90 52.60 1.10 2.14% 52.60 223 52.70 47 6.65
2022-05-30 2882 27208000 9215 1462913000 53.20 54.20 53.10 54.00 1.40 2.66% 53.90 266 54.00 272 6.83
2022-05-31 2882 41416000 7862 2147483647 54.20 55.70 53.50 55.70 1.70 3.15% 55.60 1 55.70 341 7.04
2022-06-01 2882 27130000 8071 1487446500 54.90 55.20 54.30 54.70 1.00 -1.8% 54.70 329 54.80 242 6.92
2022-06-02 2882 17949000 5301 976107300 54.30 54.70 53.80 54.50 0.20 -0.37% 54.50 6009 54.60 33 6.89
2022-06-06 2882 13703000 4433 747316000 54.30 55.00 54.00 54.80 0.30 0.55% 54.80 61 54.90 138 6.93
2022-06-07 2882 16942000 5661 927382400 54.70 55.20 54.30 54.80 0.00 0% 54.80 1149 54.90 155 6.93
2022-06-08 2882 14691000 5160 806122400 55.20 55.20 54.70 54.80 0.00 0% 54.80 2319 54.90 208 6.93
2022-06-09 2882 15213000 3731 833363800 54.60 55.00 54.40 54.80 0.00 0% 54.80 1391 54.90 202 6.93
2022-06-10 2882 11008000 3209 601670800 54.40 54.90 54.10 54.80 0.00 0% 54.80 3197 54.90 409 6.93
2022-06-13 2882 22221000 7056 1189024200 53.60 54.00 53.10 53.80 1.00 -1.82% 53.70 198 53.80 304 6.80
2022-06-14 2882 17113000 6292 915812500 53.60 53.90 53.20 53.40 0.40 -0.74% 53.40 1151 53.50 205 6.75
2022-06-15 2882 14536000 6293 779949300 53.40 54.00 53.30 53.60 0.20 0.37% 53.60 727 53.70 57 6.78
2022-06-16 2882 16576000 4391 894224900 54.20 54.60 53.60 53.70 0.10 0.19% 53.60 4380 53.70 523 6.79
2022-06-17 2882 29590000 7583 1569581800 52.80 53.50 52.70 53.00 0.70 -1.3% 53.00 1011 53.10 50 6.70
2022-06-20 2882 28996858 9744 1519111817 53.00 54.00 51.40 51.80 1.20 -2.26% 51.80 577 51.90 3 6.55
2022-06-21 2882 38358000 8947 2067952800 52.70 54.80 52.40 54.20 2.40 4.63% 54.20 831 54.30 8 6.85
2022-06-22 2882 19834000 7147 1060046200 54.00 54.50 53.00 53.00 1.20 -2.21% 53.00 481 53.30 2 6.70
2022-06-23 2882 23604636 6511 1247394412 53.00 53.40 52.40 53.00 0.00 0% 53.00 1461 53.10 324 6.70
2022-06-24 2882 14229000 4779 762724500 53.90 53.90 53.20 53.40 0.40 0.75% 53.40 239 53.50 195 6.75
2022-06-27 2882 14950000 5341 803940700 53.80 54.20 53.50 53.50 0.10 0.19% 53.50 399 53.60 61 6.76
2022-06-28 2882 16742000 3508 898465300 53.40 53.90 53.30 53.80 0.30 0.56% 53.70 266 53.80 589 6.80
2022-06-29 2882 32479000 7070 1709823400 52.50 53.10 52.40 52.80 1.00 -1.86% 52.70 580 52.80 23 6.68
2022-06-30 2882 38167000 9903 1971799900 52.60 52.70 50.90 50.90 1.90 -3.6% 50.90 1388 51.00 6 6.43
2022-07-01 2882 54081274 16847 2147483647 51.00 51.20 49.70 49.70 1.20 -2.36% 49.70 22 49.75 56 6.28
2022-07-04 2882 68227000 16589 2147483647 45.50 46.20 45.00 45.50 0.00 -8.45% 45.45 200 45.50 199 5.75
2022-07-05 2882 32861000 8759 1529926150 46.65 47.40 45.85 46.75 1.25 2.75% 46.75 60 46.80 70 5.91
2022-07-06 2882 33304407 16913 1510182092 46.75 46.75 44.80 44.95 1.80 -3.85% 44.90 395 44.95 310 5.68
2022-07-07 2882 39896000 12212 1789629700 45.15 45.45 44.20 45.05 0.10 0.22% 45.05 281 45.15 3 5.70
2022-07-08 2882 25818000 8353 1161858150 45.40 45.80 44.55 44.80 0.25 -0.55% 44.75 146 44.80 275 5.66
2022-07-11 2882 11567000 3937 521074450 45.05 45.25 44.80 45.05 0.25 0.56% 45.05 37 45.10 137 5.70
2022-07-12 2882 21184000 7613 932799700 44.60 44.70 43.80 43.80 1.25 -2.77% 43.80 646 43.90 47 5.54
2022-07-13 2882 21673000 7824 984212700 45.05 45.80 45.05 45.50 1.70 3.88% 45.50 108 45.55 24 5.75
2022-07-14 2882 15640000 5259 706142000 45.10 45.50 44.80 45.00 0.50 -1.1% 45.00 1076 45.05 150 5.69
2022-07-15 2882 23203000 8032 1027969150 44.70 44.70 44.10 44.15 0.85 -1.89% 44.15 95 44.20 11 5.58
2022-07-18 2882 20958000 6379 943970450 44.50 45.35 44.40 45.20 1.05 2.38% 45.15 226 45.20 177 5.71
2022-07-19 2882 15528000 4581 697848750 44.85 45.10 44.70 44.95 0.25 -0.55% 44.95 464 45.00 9 5.68
2022-07-20 2882 20954000 8514 949250700 45.60 45.95 44.85 44.90 0.05 -0.11% 44.90 255 44.95 17 5.68
2022-07-21 2882 23406000 8305 1045266950 44.80 45.10 44.20 45.05 0.15 0.33% 45.00 166 45.05 35 5.70
2022-07-22 2882 27328484 10886 1229906056 45.70 45.70 44.70 45.00 0.05 -0.11% 45.00 282 45.05 256 5.69
2022-07-25 2882 13299000 4956 603781200 44.90 45.60 44.75 45.55 0.55 1.22% 45.50 137 45.55 66 5.76
2022-07-26 2882 11379000 4206 518232300 45.50 45.80 45.20 45.60 0.05 0.11% 45.55 2 45.60 245 5.76
2022-07-27 2882 13262000 3714 598850600 45.60 45.60 45.00 45.25 0.35 -0.77% 45.25 114 45.30 57 5.72
2022-07-28 2882 15259000 6221 696124400 45.55 45.80 45.40 45.80 0.55 1.22% 45.75 6 45.80 675 5.79
2022-07-29 2882 17390000 5871 794585650 46.00 46.10 45.50 45.50 0.30 -0.66% 45.50 247 45.55 76 5.75
2022-08-01 2882 15953000 4793 723490050 45.50 45.55 45.20 45.45 0.05 -0.11% 45.45 254 45.50 433 5.75
2022-08-02 2882 34386000 9516 1539850000 44.90 45.30 44.55 44.85 0.60 -1.32% 44.85 329 44.90 5 5.67
2022-08-03 2882 12083000 5100 540856650 44.70 44.95 44.50 44.95 0.10 0.22% 44.90 3 44.95 428 5.68
2022-08-04 2882 12473000 4863 559392000 44.95 45.05 44.65 44.85 0.10 -0.22% 44.85 430 44.90 1 5.67
2022-08-05 2882 20223360 6412 922852110 45.40 45.80 45.30 45.75 0.90 2.01% 45.70 67 45.75 65 5.78
2022-08-08 2882 15565000 4969 714804800 45.40 46.25 45.25 46.15 0.40 0.87% 46.10 309 46.15 147 5.83
2022-08-09 2882 13823000 5303 638186100 46.20 46.45 45.90 46.10 0.05 -0.11% 46.10 39 46.15 131 5.83
2022-08-10 2882 14739395 6633 680856888 45.90 46.40 45.75 46.40 0.30 0.65% 46.35 157 46.40 405 5.87
2022-08-11 2882 22599000 7203 1061661050 46.50 47.30 46.50 47.20 0.80 1.72% 47.15 8 47.20 613 5.97
2022-08-12 2882 11427000 4755 539365200 47.20 47.40 47.00 47.25 0.05 0.11% 47.25 30 47.30 36 5.97
2022-08-15 2882 10148000 4418 480151550 47.50 47.55 47.15 47.30 0.05 0.11% 47.30 763 47.35 4 5.98
2022-08-16 2882 12250000 5037 577887850 47.35 47.40 47.10 47.10 0.20 -0.42% 47.10 164 47.20 1 5.95
2022-08-17 2882 18280000 6778 863638300 47.15 47.45 47.05 47.45 0.35 0.74% 47.35 1 47.45 296 6.00
2022-08-18 2882 10810000 3556 509638350 47.30 47.35 47.05 47.25 0.20 -0.42% 47.20 38 47.25 214 5.97
2022-08-19 2882 7662000 2468 362590750 47.10 47.50 47.10 47.50 0.25 0.53% 47.40 67 47.50 42 6.01
2022-08-22 2882 14315414 6920 672405181 47.10 47.20 46.85 46.85 0.65 -1.37% 46.85 860 46.90 2 5.92
2022-08-23 2882 13437000 5008 623224750 46.55 46.60 46.30 46.35 0.50 -1.07% 46.35 24 46.40 136 5.86
2022-08-24 2882 9756000 3760 452171750 46.45 46.70 46.20 46.35 0.00 0% 46.35 35 46.40 111 5.86
2022-08-25 2882 11370000 4058 529748700 46.35 46.85 46.35 46.55 0.20 0.43% 46.55 73 46.60 116 5.88
2022-08-26 2882 9863000 3650 461755050 46.85 47.00 46.65 46.75 0.20 0.43% 46.75 26 46.80 96 5.91
2022-08-29 2882 24351000 8778 1109246250 45.40 45.75 45.20 45.60 1.15 -2.46% 45.55 499 45.60 174 5.76
2022-08-30 2882 60326000 26497 2147483647 45.10 45.25 44.35 44.45 1.15 -2.52% 44.40 1909 44.45 54 5.62
2022-08-31 2882 25439000 5877 1132892400 44.25 44.80 44.10 44.55 0.10 0.22% 44.55 371 44.60 1 6.73
2022-09-01 2882 27965215 10236 1237987199 44.10 44.65 44.00 44.55 0.00 0% 44.55 764 44.60 22 6.73
2022-09-02 2882 25019000 7778 1103919200 44.35 44.40 44.05 44.05 0.50 -1.12% 44.05 850 44.10 86 6.65
2022-09-05 2882 17886000 5998 788044050 44.05 44.35 43.90 44.05 0.00 0% 44.05 94 44.10 60 6.65
2022-09-06 2882 13671000 4614 605487500 44.20 44.60 44.10 44.25 0.20 0.45% 44.25 47 44.30 42 6.68
2022-09-07 2882 38092000 15564 1651593900 44.00 44.00 43.10 43.15 1.10 -2.49% 43.15 356 43.20 541 6.52
2022-09-08 2882 26187000 8697 1130047050 43.35 43.45 43.05 43.15 0.00 0% 43.10 454 43.15 1874 6.52
2022-09-12 2882 24161000 8213 1059765300 43.85 44.10 43.60 44.05 0.90 2.09% 44.05 227 44.10 257 6.65
2022-09-13 2882 31375000 11590 1377329750 44.10 44.20 43.65 43.65 0.40 -0.91% 43.65 645 43.70 1 6.59
2022-09-14 2882 34583000 12092 1479225750 42.65 43.00 42.55 42.85 0.80 -1.83% 42.80 647 42.85 46 6.47
2022-09-15 2882 17143000 6700 738158200 42.90 43.45 42.65 43.10 0.25 0.58% 43.10 439 43.20 2 6.51
2022-09-16 2882 29205000 6488 1249671450 42.70 43.05 42.60 42.80 0.30 -0.7% 42.80 613 42.90 5 6.47
2022-09-19 2882 14722754 6713 630485937 42.95 43.00 42.65 42.75 0.05 -0.12% 42.75 629 42.80 166 6.46
2022-09-20 2882 12893000 4099 555408150 43.05 43.25 42.95 43.05 0.30 0.7% 43.00 541 43.05 85 6.50
2022-09-21 2882 16197000 7688 691427450 43.05 43.05 42.50 42.55 0.50 -1.16% 42.55 231 42.60 37 6.43
2022-09-22 2882 38397000 12008 1597240050 42.05 42.05 41.30 41.65 0.90 -2.12% 41.65 138 41.70 126 6.29
2022-09-23 2882 15076000 5065 632549200 41.55 42.20 41.55 42.10 0.45 1.08% 42.05 28 42.10 209 6.36
2022-09-26 2882 25742000 8855 1067430100 41.80 42.10 41.15 41.50 0.60 -1.43% 41.45 206 41.50 35 6.27
2022-09-27 2882 24589000 8797 1010821300 41.60 41.80 40.95 40.95 0.55 -1.33% 40.95 508 41.00 4 6.19
2022-09-28 2882 43160000 18874 1728659700 41.10 41.15 39.80 39.80 1.15 -2.81% 39.80 1088 39.85 488 6.01
2022-09-29 2882 32775000 9440 1310685800 40.20 40.30 39.75 40.15 0.35 0.88% 40.10 11 40.15 81 6.06
2022-09-30 2882 39298000 12418 1557980300 39.50 39.95 39.20 39.95 0.20 -0.5% 39.90 2 39.95 504 6.03
2022-10-03 2882 26273000 11145 1027808300 39.40 39.45 39.00 39.00 0.95 -2.38% 39.00 607 39.05 251 5.89
2022-10-04 2882 28763845 10980 1130166903 39.45 39.65 38.90 39.55 0.55 1.41% 39.50 201 39.55 47 5.97
2022-10-05 2882 37170000 12828 1514822100 40.25 41.35 40.20 40.75 1.20 3.03% 40.75 118 40.80 130 6.16
2022-10-06 2882 15576000 4512 635072100 41.20 41.20 40.55 40.80 0.05 0.12% 40.80 183 40.85 242 6.16
2022-10-07 2882 16333000 4136 663470450 40.75 40.90 40.35 40.50 0.30 -0.74% 40.45 292 40.50 28 6.12
2022-10-11 2882 33125000 9228 1314026500 39.70 39.95 39.35 39.60 0.90 -2.22% 39.60 563 39.65 5 5.98
2022-10-12 2882 21566000 7755 852327550 39.60 39.90 39.10 39.55 0.05 -0.13% 39.55 430 39.65 8 5.97
2022-10-13 2882 78383000 33450 2147483647 39.15 39.35 37.40 37.45 2.10 -5.31% 37.40 1664 37.45 1 5.66
2022-10-14 2882 37015000 11855 1405175150 38.15 38.50 37.65 37.65 0.20 0.53% 37.65 161 37.70 8 5.69
2022-10-17 2882 32712000 14785 1222195500 37.50 38.00 36.85 37.65 0.00 0% 37.65 2277 37.70 40 5.69
2022-10-18 2882 26238000 8572 996024200 37.95 38.30 37.50 38.15 0.50 1.33% 38.10 1075 38.15 5 5.76
2022-10-19 2882 25141000 7905 960870850 38.15 38.50 37.95 38.30 0.15 0.39% 38.25 101 38.30 256 5.79
2022-10-20 2882 30797000 13255 1158990300 37.40 38.10 37.10 37.85 0.45 -1.17% 37.85 1234 37.90 9 5.72
2022-10-21 2882 48781000 20121 1790529000 37.30 37.30 36.25 36.55 1.30 -3.43% 36.55 110 36.60 289 5.52
2022-10-24 2882 18588000 6723 689933300 37.00 37.40 36.85 37.00 0.45 1.23% 37.00 370 37.05 39 5.59
2022-10-25 2882 19866000 6773 741804650 37.30 37.65 37.00 37.50 0.50 1.35% 37.45 30 37.50 410 5.66
2022-10-26 2882 27752000 11002 1065371450 37.90 38.75 37.65 38.50 1.00 2.67% 38.45 195 38.50 92 5.82
2022-10-27 2882 23096000 7899 894437250 38.70 39.10 38.50 38.50 0.00 0% 38.50 81 38.55 3 5.82
2022-10-28 2882 22642258 8643 865610387 38.55 38.60 38.00 38.25 0.25 -0.65% 38.20 126 38.25 856 5.78
2022-10-31 2882 18547000 6426 705051400 38.45 38.50 37.80 37.80 0.45 -1.18% 37.80 1449 37.90 4 5.71
2022-11-01 2882 14001000 4968 531871950 37.80 38.15 37.60 38.10 0.30 0.79% 38.10 301 38.15 217 5.76
2022-11-02 2882 16604000 5223 635029650 37.80 38.50 37.70 38.50 0.40 1.05% 38.45 360 38.50 185 5.82
2022-11-03 2882 19637000 5515 757556450 38.00 38.85 37.95 38.85 0.35 0.91% 38.80 319 38.85 167 5.87
2022-11-04 2882 14433000 5127 558911750 38.55 38.95 38.40 38.95 0.10 0.26% 38.90 228 38.95 242 5.88
2022-11-07 2882 16057000 6128 631737000 39.25 39.55 39.05 39.55 0.60 1.54% 39.55 148 39.60 1031 5.97
2022-11-08 2882 17640000 6797 699862850 39.75 39.90 39.40 39.70 0.15 0.38% 39.70 94 39.75 321 6.00
2022-11-09 2882 21966000 7766 878601150 39.80 40.15 39.55 40.15 0.45 1.13% 40.10 190 40.15 170 6.06
2022-11-10 2882 20282930 8157 805460301 39.95 40.00 39.55 39.65 0.50 -1.25% 39.65 187 39.70 93 5.99
2022-11-11 2882 59270000 19507 2147483647 40.80 42.00 40.70 41.90 2.25 5.67% 41.85 190 41.90 600 6.33
2022-11-14 2882 39396000 11543 1649648150 42.00 42.10 41.60 41.75 0.15 -0.36% 41.75 314 41.80 51 6.31
2022-11-15 2882 27447000 9920 1156391100 41.75 42.45 41.55 42.40 0.65 1.56% 42.35 407 42.40 86 6.40
2022-11-16 2882 23609000 9447 990762700 42.30 42.40 41.60 41.70 0.70 -1.65% 41.70 270 41.75 7 6.30
2022-11-17 2882 15511000 4978 641811650 41.70 41.70 41.10 41.55 0.15 -0.36% 41.50 202 41.55 4 6.28
2022-11-18 2882 14087000 5655 589801850 41.50 42.25 41.40 41.90 0.35 0.84% 41.85 95 41.90 367 6.33
2022-11-21 2882 18871000 6976 792566050 41.90 42.20 41.55 42.10 0.20 0.48% 42.00 207 42.10 471 6.36
2022-11-22 2882 23198000 7582 972174600 41.85 42.20 41.30 42.20 0.10 0.24% 42.15 293 42.20 215 6.37
2022-11-23 2882 21079000 7798 898226550 42.35 42.80 42.10 42.75 0.55 1.3% 42.70 59 42.75 1 8.74
2022-11-24 2882 21293000 6356 909591800 42.90 42.95 42.55 42.55 0.20 -0.47% 42.55 504 42.60 2 8.70
2022-11-25 2882 23603000 5838 1007749200 42.55 43.00 42.45 42.55 0.00 0% 42.55 3285 42.60 4 8.70
2022-11-28 2882 24125000 7262 1015045200 42.20 42.45 41.70 42.00 0.55 -1.29% 42.00 476 42.15 2 8.59
2022-11-29 2882 48757000 13927 2079988950 41.75 43.45 41.35 43.45 1.45 3.45% 43.40 96 43.45 96 8.89
2022-11-30 2882 66103000 12445 2147483647 43.40 43.95 43.10 43.55 0.10 0.23% 43.55 482 43.75 24 8.91
2022-12-01 2882 39542000 11782 1744109200 44.05 44.50 43.75 44.15 0.60 1.38% 44.10 95 44.15 463 9.03
2022-12-02 2882 32806000 9965 1441948850 43.90 44.30 43.75 44.00 0.15 -0.34% 43.95 9 44.00 290 9.00
2022-12-05 2882 48786000 16395 2093647400 43.25 43.25 42.75 42.85 0.00 -2.61% 42.85 158 42.90 511 8.76
2022-12-06 2882 38840000 17944 1623716350 42.60 42.65 41.40 41.40 1.45 -3.38% 41.40 491 41.45 131 8.47
2022-12-07 2882 31906000 9424 1326669650 41.40 42.10 41.25 41.40 0.00 0% 41.35 188 41.40 280 8.47
2022-12-08 2882 29454000 10562 1206028350 41.20 41.45 40.70 40.75 0.65 -1.57% 40.75 139 40.80 190 8.33
2022-12-09 2882 24727000 7785 1014733200 41.10 41.40 40.80 41.10 0.35 0.86% 41.05 56 41.10 170 8.40
2022-12-12 2882 30016000 9693 1218980750 40.90 41.15 40.15 41.00 0.10 -0.24% 41.00 388 41.05 125 8.38
2022-12-13 2882 8131998 3658 435559740 53.90 53.90 53.30 53.40 0.30 30.24% 53.40 267 53.50 68 12.59
2022-12-14 2882 18073000 5050 740202700 40.95 41.20 40.80 40.90 0.05 -23.41% 40.90 625 41.00 351 8.36
2022-12-15 2882 19754000 7346 801227300 40.80 40.80 40.35 40.60 0.30 -0.73% 40.60 26 40.65 80 8.30
2022-12-16 2882 35179000 8430 1415323350 40.10 40.50 40.05 40.20 0.40 -0.99% 40.20 720 40.25 313 8.22
2022-12-18 2882 32541808 12206 2147483647 66.60 67.20 66.20 66.90 0.40 66.42% 66.80 496 66.90 421 7.41
2022-12-19 2882 19763000 5869 795212600 40.10 40.60 40.05 40.15 0.05 -39.99% 40.15 865 40.20 380 8.21
2022-12-20 2882 30709000 8671 1231281200 40.10 40.25 39.90 40.15 0.00 0% 40.15 669 40.20 752 8.21
2022-12-21 2882 18264000 6551 730701500 39.95 40.15 39.85 40.00 0.15 -0.37% 40.00 327 40.05 277 8.18
2022-12-22 2882 18966000 6308 762346950 40.05 40.40 39.95 40.40 0.40 1% 40.40 236 40.45 651 8.26
2022-12-23 2882 33501000 10175 1374886550 40.35 41.50 40.30 41.15 0.75 1.86% 41.15 168 41.20 261 8.42
2022-12-26 2882 9485000 3804 389076900 41.15 41.20 40.90 41.00 0.15 -0.36% 40.95 75 41.00 171 8.38
2022-12-27 2882 8242000 2859 339341900 41.00 41.30 41.00 41.15 0.15 0.37% 41.15 245 41.20 132 8.42
2022-12-28 2882 15930000 5470 650520700 40.85 41.10 40.60 40.65 0.50 -1.22% 40.65 216 40.70 183 8.31
2022-12-29 2882 17004000 6270 684206250 40.50 40.60 40.05 40.10 0.55 -1.35% 40.10 1163 40.15 226 8.20
2022-12-30 2882 98619000 43106 2147483647 39.75 40.25 39.60 40.00 0.10 -0.25% 40.00 2222 40.05 152 8.18