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　　39.95
0
0%		39.95
0
0%		40.25
0.3
0.75%		40.75
0.5
1.24%		 　42.00
1.25
3.07%		41.70
-0.3
-0.71%		41.40
-0.3
-0.72%		41.70
0.3
0.72%		41.80
0.1
0.24%		 　41.75
-0.05
-0.12%		42.00
0.25
0.6%		 　　　　　　　　　　　42.70
0.7
1.67%		42.55
-0.15
-0.35%		41.56
2 月43.00
0.45
1.06%		44.05
1.05
2.44%		43.30
-0.75
-1.7%		 　42.65
-0.65
-1.5%		42.80
0.15
0.35%		42.85
0.05
0.12%		42.60
-0.25
-0.58%		42.65
0.05
0.12%		 　42.90
0.25
0.59%		43.60
0.7
1.63%		42.95
-0.65
-1.49%		43.05
0.1
0.23%		44.00
0.95
2.21%		 　44.45
0.45
1.02%		43.85
-0.6
-1.35%		43.35
-0.5
-1.14%		43.30
-0.05
-0.12%		43.45
0.15
0.35%		 43.14
3 月42.75
-0.7
-1.61%		43.00
0.25
0.58%		42.90
-0.1
-0.23%		 　43.60
0.7
1.63%		43.75
0.15
0.34%		43.75
0
0%		43.65
-0.1
-0.23%		42.70
-0.95
-2.18%		 　42.30
-0.4
-0.94%		41.55
-0.75
-1.77%		41.50
-0.05
-0.12%		40.50
-1
-2.41%		41.00
0.5
1.23%		 　40.20
-0.8
-1.95%		40.75
0.55
1.37%		41.35
0.6
1.47%		41.55
0.2
0.48%		41.30
-0.25
-0.6%		 　41.35
0.05
0.12%		41.55
0.2
0.48%		41.85
0.3
0.72%		41.60
-0.25
-0.6%		41.80
0.2
0.48%		41.99
4 月 　　　　42.00
0.2
0.48%		42.25
0.25
0.6%		 　42.55
0.3
0.71%		42.65
0.1
0.24%		42.95
0.3
0.7%		42.60
-0.35
-0.81%		43.15
0.55
1.29%		 　43.20
0.05
0.12%		43.10
-0.1
-0.23%		42.75
-0.35
-0.81%		42.95
0.2
0.47%		42.70
-0.25
-0.58%		 　42.65
-0.05
-0.12%		42.60
-0.05
-0.12%		42.35
-0.25
-0.59%		42.25
-0.1
-0.24%		42.45
0.2
0.47%		 42.63
5 月　42.50
0.05
0.12%		42.40
-0.1
-0.24%		42.50
0.1
0.24%		42.65
0.15
0.35%		 　43.05
0.4
0.94%		43.50
0.45
1.05%		43.05
-0.45
-1.03%		43.70
0.65
1.51%		42.65
-1.05
-2.4%		 　43.35
0.7
1.64%		43.60
0.25
0.58%		43.95
0.35
0.8%		44.40
0.45
1.02%		45.15
0.75
1.69%		 　45.15
0
0%		44.80
-0.35
-0.78%		44.80
0
0%		44.05
-0.75
-1.67%		43.90
-0.15
-0.34%		 　44.75
0.85
1.94%		44.50
-0.25
-0.56%		44.30
-0.2
-0.45%		43.81
6 月44.00
-0.3
-0.68%		44.45
0.45
1.02%		 　45.25
0.8
1.8%		45.25
0
0%		45.40
0.15
0.33%		44.60
-0.8
-1.76%		44.60
0
0%		 　44.05
-0.55
-1.23%		44.10
0.05
0.11%		44.60
0.5
1.13%		44.35
-0.25
-0.56%		43.90
-0.45
-1.01%		 　43.90
0
0%		44.35
0.45
1.03%		44.40
0.05
0.11%		 　　　44.05
-0.35
-0.79%		44.15
0.1
0.23%		43.65
-0.5
-1.13%		43.40
-0.25
-0.57%		43.15
-0.25
-0.58%		 44.25
7 月　　43.30
0.15
0.35%		43.05
-0.25
-0.58%		43.20
0.15
0.35%		42.50
-0.7
-1.62%		42.25
-0.25
-0.59%		 　42.65
0.4
0.95%		43.60
0.95
2.23%		44.00
0.4
0.92%		43.60
-0.4
-0.91%		44.10
0.5
1.15%		 　　45.05
0.95
2.15%		44.50
-0.55
-1.22%		44.75
0.25
0.56%		44.40
-0.35
-0.78%		 　44.20
-0.2
-0.45%		44.55
0.35
0.79%		 46.00
1.45
3.25%		45.75
-0.25
-0.54%		 45.75
0
0%		44.26
8 月47.25
1.5
3.28%		46.20
-1.05
-2.22%		 46.30
0.1
0.22%		 　46.45
0.15
0.32%		47.05
0.6
1.29%		46.45
-0.6
-1.28%		46.60
0.15
0.32%		46.45
-0.15
-0.32%		 　45.40
-1.05
-2.26%		45.40
0
0%		45.10
-0.3
-0.66%		45.30
0.2
0.44%		45.20
-0.1
-0.22%		 　45.40
0.2
0.44%		45.00
-0.4
-0.88%		44.70
-0.3
-0.67%		44.65
-0.05
-0.11%		44.50
-0.15
-0.34%		 　45.40
0.9
2.02%		46.05
0.65
1.43%		46.10
0.05
0.11%		45.60
-0.5
-1.08%		45.76
9 月46.60
1
2.19%		 　46.65
0.05
0.11%		46.45
-0.2
-0.43%		45.80
-0.65
-1.4%		45.70
-0.1
-0.22%		46.30
0.6
1.31%		 　46.55
0.25
0.54%		46.65
0.1
0.21%		46.75
0.1
0.21%		46.90
0.15
0.32%		46.65
-0.25
-0.53%		 　46.40
-0.25
-0.54%		46.35
-0.05
-0.11%		45.70
-0.65
-1.4%		44.90
-0.8
-1.75%		44.70
-0.2
-0.45%		 　44.85
0.15
0.34%		44.45
-0.4
-0.89%		44.60
0.15
0.34%		44.55
-0.05
-0.11%		 45.76
10 月　44.50
-0.05
-0.11%		44.00
-0.5
-1.12%		43.55
-0.45
-1.02%		44.05
0.5
1.15%		44.55
0.5
1.14%		 　　　45.95
1.4
3.14%		46.15
0.2
0.44%		45.30
-0.85
-1.84%		 　45.50
0.2
0.44%		45.25
-0.25
-0.55%		45.60
0.35
0.77%		45.10
-0.5
-1.1%		44.70
-0.4
-0.89%		 　44.10
-0.6
-1.34%		44.15
0.05
0.11%		44.15
0
0%		43.85
-0.3
-0.68%		44.20
0.35
0.8%		 　43.95
-0.25
-0.57%		43.90
-0.05
-0.11%		44.67
11 月44.30
0.4
0.91%		44.85
0.55
1.24%		45.35
0.5
1.11%		 　45.35
0
0%		45.20
-0.15
-0.33%		45.05
-0.15
-0.33%		45.15
0.1
0.22%		44.95
-0.2
-0.44%		 　45.25
0.3
0.67%		45.45
0.2
0.44%		45.75
0.3
0.66%		45.65
-0.1
-0.22%		45.80
0.15
0.33%		 　45.70
-0.1
-0.22%		46.15
0.45
0.98%		46.30
0.15
0.33%		46.30
0
0%		46.30
0
0%		 　45.75
-0.55
-1.19%		46.00
0.25
0.55%		45.75
-0.25
-0.54%		46.50
0.75
1.64%		 45.59
12 月46.05
-0.45
-0.97%		 　46.25
0.2
0.43%		45.55
-0.7
-1.51%		45.45
-0.1
-0.22%		45.00
-0.45
-0.99%		44.85
-0.15
-0.33%		 　44.85
0
0%		44.75
-0.1
-0.22%		44.70
-0.05
-0.11%		45.90
1.2
2.68%		45.85
-0.05
-0.11%		 　45.50
-0.35
-0.76%		44.90
-0.6
-1.32%		44.85
-0.05
-0.11%		44.70
-0.15
-0.33%		44.65
-0.05
-0.11%		 　44.85
0.2
0.45%		45.20
0.35
0.78%		45.45
0.25
0.55%		45.80
0.35
0.77%		45.75
-0.05
-0.11%		　　45.29

說明:最高漲幅:3.28%最低跌幅:-2.41% 最高價:47.25最低價:39.95平均價:44.15,灰色底表示週末,漲145天(58)元,跌135天(-50)元,平盤21天
3%=8,2%=22,1%=54,0%=82,-0%=26,-1%=46,-2%=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
2023-01-03 2882 36122000 12605 1442630600 40.00 40.10 39.75 39.95 0.05 0% 39.95 629 40.00 158 8.17
2023-01-04 2882 18628000 7370 745063900 39.95 40.10 39.95 39.95 0.00 0% 39.95 583 40.00 52 8.17
2023-01-05 2882 24895000 9797 1000630600 40.10 40.35 40.00 40.25 0.30 0.75% 40.20 548 40.25 125 8.23
2023-01-06 2882 20354000 8816 824282950 40.20 40.80 40.15 40.75 0.50 1.24% 40.70 349 40.75 199 8.33
2023-01-09 2882 49464000 21030 2061647200 41.15 42.00 41.15 42.00 1.25 3.07% 41.95 54 42.00 2731 8.59
2023-01-10 2882 21174000 8289 881471050 41.95 41.95 41.40 41.70 0.30 -0.71% 41.65 33 41.70 21 8.53
2023-01-11 2882 15856000 6857 658272100 41.60 41.70 41.40 41.40 0.30 -0.72% 41.40 940 41.45 10 8.47
2023-01-12 2882 17521000 6838 731392900 41.70 41.90 41.60 41.70 0.30 0.72% 41.65 818 41.70 78 8.53
2023-01-13 2882 25060000 10600 1051808950 41.85 42.30 41.75 41.80 0.10 0.24% 41.80 7 41.85 146 8.55
2023-01-16 2882 24083000 8534 1008719150 42.00 42.10 41.70 41.75 0.05 -0.12% 41.75 245 41.80 312 8.54
2023-01-17 2882 28138000 8997 1179707800 41.80 42.10 41.60 42.00 0.25 0.6% 41.95 202 42.00 466 8.59
2023-01-30 2882 45005000 18867 1921195800 42.95 43.15 42.20 42.70 0.70 1.67% 42.65 301 42.70 250 8.73
2023-01-31 2882 33861000 8158 1443272450 42.70 42.80 42.45 42.55 0.15 -0.35% 42.55 539 42.60 543 8.70
2023-02-01 2882 27547000 8681 1181038350 42.80 43.00 42.65 43.00 0.45 1.06% 42.95 238 43.00 79 8.79
2023-02-02 2882 45997000 15942 2020469650 43.45 44.30 43.40 44.05 1.05 2.44% 44.00 474 44.05 290 9.01
2023-02-03 2882 25733000 11402 1119739350 44.20 44.20 43.25 43.30 0.75 -1.7% 43.30 246 43.35 278 8.85
2023-02-06 2882 23603000 9715 1009984950 43.15 43.20 42.60 42.65 0.65 -1.5% 42.60 991 42.65 14 8.72
2023-02-07 2882 14794000 5727 634929250 42.90 43.20 42.70 42.80 0.15 0.35% 42.80 139 42.90 17 8.75
2023-02-08 2882 12524000 4507 536629600 42.90 43.00 42.70 42.85 0.05 0.12% 42.80 330 42.85 232 8.76
2023-02-09 2882 11085000 5145 472766200 42.55 42.80 42.50 42.60 0.25 -0.58% 42.60 910 42.65 25 8.71
2023-02-10 2882 13796000 4863 587634450 42.50 42.80 42.35 42.65 0.05 0.12% 42.65 287 42.70 208 8.72
2023-02-13 2882 11501000 4198 491088050 42.55 42.95 42.25 42.90 0.25 0.59% 42.85 129 42.90 81 8.77
2023-02-14 2882 21393000 7025 929161300 43.20 43.75 42.95 43.60 0.70 1.63% 43.55 20 43.60 234 8.92
2023-02-15 2882 23580000 8663 1017066350 43.55 43.70 42.80 42.95 0.65 -1.49% 42.95 50 43.00 612 8.78
2023-02-16 2882 13152000 4436 566174650 43.10 43.25 42.85 43.05 0.10 0.23% 43.00 475 43.05 88 8.80
2023-02-17 2882 32814000 10732 1438798650 43.40 44.05 43.35 44.00 0.95 2.21% 43.95 39 44.00 2526 9.00
2023-02-20 2882 29729000 11532 1317541450 44.00 44.50 44.00 44.45 0.45 1.02% 44.40 77 44.45 665 9.09
2023-02-21 2882 18820000 7802 824202250 44.25 44.25 43.55 43.85 0.60 -1.35% 43.80 258 43.85 86 8.97
2023-02-22 2882 17950000 8205 777806500 43.45 43.50 43.15 43.35 0.50 -1.14% 43.35 656 43.40 7 8.86
2023-02-23 2882 18111000 5934 784781400 43.25 43.55 43.20 43.30 0.05 -0.12% 43.30 919 43.35 56 8.85
2023-02-24 2882 22022000 6209 955951850 43.30 43.60 43.20 43.45 0.15 0.35% 43.45 613 43.50 99 8.89
2023-03-01 2882 33739000 11647 1448046000 43.35 43.55 42.60 42.75 0.70 -1.61% 42.70 964 42.75 281 8.74
2023-03-02 2882 11485000 4225 493150950 43.20 43.20 42.60 43.00 0.25 0.58% 43.00 134 43.05 216 8.79
2023-03-03 2882 10234000 3586 439724950 43.00 43.20 42.90 42.90 0.10 -0.23% 42.90 895 42.95 171 8.77
2023-03-06 2882 18174000 5788 791551600 43.30 43.75 43.20 43.60 0.70 1.63% 43.55 55 43.60 129 8.92
2023-03-07 2882 13562000 4556 592283950 43.70 43.85 43.50 43.75 0.15 0.34% 43.70 20 43.75 30 8.95
2023-03-08 2882 13855000 4632 602934500 43.40 43.75 43.30 43.75 0.00 0% 43.70 3 43.75 1313 8.95
2023-03-09 2882 17471000 4265 762159600 43.70 43.75 43.55 43.65 0.10 -0.23% 43.60 820 43.65 79 8.93
2023-03-10 2882 36567000 14654 1566195100 43.15 43.15 42.60 42.70 0.95 -2.18% 42.65 132 42.70 184 8.73
2023-03-13 2882 24314000 9807 1026306800 42.30 42.40 42.00 42.30 0.40 -0.94% 42.30 28 42.35 291 8.65
2023-03-14 2882 32544000 12829 1355847650 41.85 41.85 41.50 41.55 0.75 -1.77% 41.55 68 41.60 175 8.50
2023-03-15 2882 16148000 7849 674047050 41.70 42.00 41.50 41.50 0.05 -0.12% 41.50 718 41.55 50 8.49
2023-03-16 2882 37633000 16046 1530276750 40.95 41.00 40.50 40.50 1.00 -2.41% 40.50 3994 40.55 70 8.28
2023-03-17 2882 30369000 6821 1245688050 40.75 41.20 40.75 41.00 0.50 1.23% 40.95 341 41.00 635 17.75
2023-03-20 2882 37320000 15193 1502238200 40.80 40.80 40.00 40.20 0.80 -1.95% 40.20 1761 40.25 33 17.40
2023-03-21 2882 19713000 7520 803881300 40.50 41.15 40.40 40.75 0.55 1.37% 40.70 695 40.75 127 17.64
2023-03-22 2882 28541000 8762 1176497300 41.05 41.45 41.00 41.35 0.60 1.47% 41.35 365 41.40 265 17.90
2023-03-23 2882 20155000 6581 833743000 41.20 41.55 40.90 41.55 0.20 0.48% 41.50 26 41.55 215 17.99
2023-03-24 2882 16336000 5661 675147050 41.60 41.60 41.20 41.30 0.25 -0.6% 41.30 259 41.35 143 17.88
2023-03-27 2882 13545000 4888 558822450 41.25 41.50 41.05 41.35 0.05 0.12% 41.30 74 41.35 267 17.90
2023-03-28 2882 9380000 3644 390237650 41.55 41.80 41.50 41.55 0.20 0.48% 41.50 534 41.55 8 17.99
2023-03-29 2882 11823000 4750 493099750 41.55 41.85 41.40 41.85 0.30 0.72% 41.80 18 41.85 606 18.12
2023-03-30 2882 13363000 5460 556065000 41.85 41.90 41.50 41.60 0.25 -0.6% 41.55 16 41.60 244 18.01
2023-03-31 2882 18981000 5218 792807650 41.75 41.95 41.60 41.80 0.20 0.48% 41.75 241 41.80 415 18.10
2023-04-06 2882 16304000 6721 681647450 42.00 42.00 41.50 42.00 0.20 0.48% 41.95 139 42.00 646 18.18
2023-04-07 2882 17249000 6698 728101150 42.10 42.40 42.00 42.25 0.25 0.6% 42.20 172 42.25 8 18.29
2023-04-10 2882 10719000 3885 455581500 42.40 42.65 42.40 42.55 0.30 0.71% 42.50 61 42.55 89 18.42
2023-04-11 2882 13757000 4887 585270450 42.60 42.65 42.35 42.65 0.10 0.24% 42.60 1 42.65 417 18.46
2023-04-12 2882 12926000 5808 554365450 42.75 42.95 42.70 42.95 0.30 0.7% 42.90 26 42.95 294 18.59
2023-04-13 2882 16392000 7647 698751150 42.85 42.85 42.50 42.60 0.35 -0.81% 42.60 18 42.65 170 18.44
2023-04-14 2882 17263000 7658 741259200 42.65 43.20 42.55 43.15 0.55 1.29% 43.10 103 43.15 380 18.68
2023-04-17 2882 9759000 4503 420474750 43.20 43.20 43.00 43.20 0.05 0.12% 43.15 37 43.20 490 18.70
2023-04-18 2882 10493000 3816 451715450 43.15 43.30 42.75 43.10 0.10 -0.23% 43.05 52 43.10 148 18.66
2023-04-19 2882 11449000 5846 490636750 43.10 43.20 42.65 42.75 0.35 -0.81% 42.70 131 42.75 90 18.51
2023-04-20 2882 9930000 4736 424963050 42.65 42.95 42.55 42.95 0.20 0.47% 42.80 35 42.95 302 18.59
2023-04-21 2882 12289000 4397 524225500 43.00 43.00 42.35 42.70 0.25 -0.58% 42.70 65 42.75 170 18.48
2023-04-24 2882 6113000 2807 260119050 42.70 42.70 42.40 42.65 0.05 -0.12% 42.60 6 42.65 22 18.46
2023-04-25 2882 12692000 4722 541306850 42.70 43.00 42.50 42.60 0.05 -0.12% 42.55 152 42.65 353 18.44
2023-04-26 2882 15860000 6901 670141450 42.60 42.75 42.00 42.35 0.25 -0.59% 42.30 1 42.35 241 18.33
2023-04-27 2882 12098000 3936 510792350 42.15 42.45 42.00 42.25 0.10 -0.24% 42.20 12 42.25 8 18.29
2023-04-28 2882 18168000 4956 770199450 42.05 42.75 42.00 42.45 0.20 0.47% 42.40 25 42.45 47 18.38
2023-05-02 2882 16385000 6621 691506450 42.45 42.50 41.90 42.50 0.05 0.12% 42.40 2 42.50 416 18.40
2023-05-03 2882 10556000 4854 445966050 42.40 42.45 42.10 42.40 0.10 -0.24% 42.35 13 42.40 564 18.36
2023-05-04 2882 9464000 3663 400659850 42.35 42.50 42.10 42.50 0.10 0.24% 42.45 236 42.50 50 18.40
2023-05-05 2882 7066000 2779 300243600 42.50 42.65 42.35 42.65 0.15 0.35% 42.60 98 42.65 177 18.46
2023-05-08 2882 15159000 5840 650237750 42.80 43.05 42.65 43.05 0.40 0.94% 43.00 127 43.05 114 18.64
2023-05-09 2882 18299000 7124 792206050 43.10 43.50 43.00 43.50 0.45 1.05% 43.40 36 43.50 1191 18.83
2023-05-10 2882 14521000 5953 624535100 43.50 43.50 42.80 43.05 0.45 -1.03% 43.00 25 43.05 50 18.64
2023-05-11 2882 27972000 10704 1217933950 43.35 43.70 43.25 43.70 0.65 1.51% 43.65 25 43.70 1468 18.92
2023-05-12 2882 29403000 11070 1262422050 43.55 43.55 42.65 42.65 1.05 -2.4% 42.65 514 42.70 1 18.46
2023-05-15 2882 18138000 6251 781599900 42.70 43.45 42.40 43.35 0.70 1.64% 43.35 31 43.40 821 18.77
2023-05-16 2882 18712000 7015 815281050 43.50 43.75 43.25 43.60 0.25 0.58% 43.60 35 43.65 92 18.87
2023-05-17 2882 25712701 13370 1125930039 43.60 44.00 43.40 43.95 0.35 0.8% 43.95 31 44.00 4161 19.03
2023-05-18 2882 29497000 10906 1306817400 44.00 44.45 43.95 44.40 0.45 1.02% 44.40 179 44.45 795 19.22
2023-05-19 2882 41568000 14877 1869729500 44.60 45.20 44.55 45.15 0.75 1.69% 45.15 103 45.20 2106 19.55
2023-05-22 2882 17745000 7697 802534450 45.15 45.50 45.10 45.15 0.00 0% 45.10 222 45.15 26 19.55
2023-05-23 2882 19928000 6662 896686550 45.15 45.40 44.70 44.80 0.35 -0.78% 44.80 375 44.85 268 19.39
2023-05-24 2882 17445000 7362 777429750 44.35 44.85 44.35 44.80 0.00 0% 44.75 211 44.80 604 19.39
2023-05-25 2882 20343000 7681 899186350 44.45 44.70 44.00 44.05 0.75 -1.67% 44.05 705 44.10 1 19.07
2023-05-26 2882 20670000 7334 909652700 43.90 44.25 43.75 43.90 0.15 -0.34% 43.90 741 44.00 18 19.00
2023-05-29 2882 37121000 10220 1673869100 44.40 45.50 44.40 44.75 0.85 1.94% 44.75 668 44.80 45 71.03
2023-05-30 2882 23234000 8173 1037564650 45.00 45.10 44.45 44.50 0.25 -0.56% 44.50 462 44.55 50 70.63
2023-05-31 2882 80365000 7229 2147483647 44.55 44.95 44.30 44.30 0.20 -0.45% 44.30 1246 44.35 605 70.32
2023-06-01 2882 20903000 8635 921462850 44.50 44.70 43.80 44.00 0.30 -0.68% 44.00 122 44.05 25 69.84
2023-06-02 2882 17034000 5893 753929400 44.15 44.45 44.05 44.45 0.45 1.02% 44.40 159 44.45 229 70.56
2023-06-05 2882 32882000 10594 1491505100 44.60 45.70 44.55 45.25 0.80 1.8% 45.25 449 45.30 512 71.83
2023-06-06 2882 13701000 5078 619884500 45.25 45.45 45.05 45.25 0.00 0% 45.25 74 45.30 200 71.83
2023-06-07 2882 23253000 7051 1050782650 45.40 45.50 45.00 45.40 0.15 0.33% 45.35 171 45.40 430 72.06
2023-06-08 2882 33990000 12366 1517217950 45.45 45.45 44.20 44.60 0.80 -1.76% 44.55 83 44.60 312 70.79
2023-06-09 2882 21601000 6678 961601050 44.85 44.85 44.40 44.60 0.00 0% 44.55 154 44.65 1011 70.79
2023-06-12 2882 21748000 8538 962502900 44.70 44.85 44.00 44.05 0.55 -1.23% 44.05 602 44.10 65 69.92
2023-06-13 2882 23612000 7611 1041346750 44.20 44.40 43.95 44.10 0.05 0.11% 44.10 171 44.15 103 70.00
2023-06-14 2882 16760000 5393 746532700 44.15 44.80 44.15 44.60 0.50 1.13% 44.55 30 44.60 5 70.79
2023-06-15 2882 12085000 4667 535946900 44.60 44.65 44.20 44.35 0.25 -0.56% 44.30 238 44.35 326 70.40
2023-06-16 2882 24499000 7422 1078807650 44.30 44.35 43.90 43.90 0.45 -1.01% 43.90 1466 44.00 3 69.68
2023-06-19 2882 16668000 6638 730053200 44.00 44.10 43.65 43.90 0.00 0% 43.85 29 43.90 36 69.68
2023-06-20 2882 10196000 3225 450954300 44.00 44.35 43.90 44.35 0.45 1.03% 44.30 6 44.35 68 70.40
2023-06-21 2882 11547000 4382 512251400 44.25 44.50 44.10 44.40 0.05 0.11% 44.40 66 44.45 76 70.48
2023-06-26 2882 17159000 5453 756318750 44.25 44.30 44.00 44.05 0.35 -0.79% 44.05 35 44.10 178 69.92
2023-06-27 2882 16846000 4882 742786800 44.05 44.30 43.90 44.15 0.10 0.23% 44.15 139 44.20 106 70.08
2023-06-28 2882 15022000 5670 654350750 43.50 43.75 43.40 43.65 0.00 -1.13% 43.60 226 43.65 463 69.29
2023-06-29 2882 15634000 5905 680876900 43.75 43.80 43.40 43.40 0.25 -0.57% 43.40 811 43.45 144 68.89
2023-06-30 2882 15867000 5666 686448700 43.40 43.60 43.15 43.15 0.25 -0.58% 43.15 707 43.20 6 68.49
2023-07-03 2882 8120000 3557 351233600 43.20 43.40 43.15 43.30 0.15 0.35% 43.25 350 43.30 33 68.73
2023-07-04 2882 11562000 4679 498600400 43.30 43.35 43.05 43.05 0.25 -0.58% 43.05 536 43.10 9 68.33
2023-07-05 2882 9721000 3954 421054500 43.10 43.45 43.10 43.20 0.15 0.35% 43.20 68 43.25 183 68.57
2023-07-06 2882 26880000 11766 1147990500 43.20 43.20 42.30 42.50 0.70 -1.62% 42.50 773 42.55 275 67.46
2023-07-07 2882 16588000 6862 699420500 42.25 42.35 42.05 42.25 0.25 -0.59% 42.25 37 42.30 45 67.06
2023-07-10 2882 14069000 5157 601211350 42.25 43.00 42.25 42.65 0.40 0.95% 42.65 50 42.70 3 67.70
2023-07-11 2882 19607000 6100 854370100 43.20 43.80 43.20 43.60 0.95 2.23% 43.55 941 43.60 195 69.21
2023-07-12 2882 19470000 6610 854085550 43.30 44.00 43.30 44.00 0.40 0.92% 43.95 26 44.00 719 69.84
2023-07-13 2882 16705000 5795 732897150 44.20 44.35 43.60 43.60 0.40 -0.91% 43.60 352 43.65 85 69.21
2023-07-14 2882 11946000 4301 525339300 43.85 44.10 43.70 44.10 0.50 1.15% 44.00 137 44.10 152 70.00
2023-07-18 2882 26057000 7806 1173787900 45.00 45.35 44.75 45.05 0.05 2.15% 45.00 206 45.05 77 71.51
2023-07-19 2882 18750000 6453 837061450 45.20 45.25 44.25 44.50 0.55 -1.22% 44.45 6 44.50 30 70.63
2023-07-20 2882 12747000 3577 570397250 44.70 44.95 44.55 44.75 0.25 0.56% 44.70 177 44.75 59 71.03
2023-07-21 2882 11601000 3267 515843350 44.60 44.75 44.35 44.40 0.35 -0.78% 44.35 411 44.40 167 70.48
2023-07-24 2882 10960000 3201 483752650 44.40 44.40 44.00 44.20 0.20 -0.45% 44.15 28 44.20 35 70.16
2023-07-25 2882 10764000 3488 478513200 44.30 44.60 44.20 44.55 0.35 0.79% 44.50 4 44.55 61 70.71
2023-07-27 2882 35316000 11909 1620746850 45.55 46.00 45.50 46.00 0.65 3.25% 45.95 144 46.00 972 73.02
2023-07-28 2882 12592000 5018 575082900 45.80 45.85 45.50 45.75 0.25 -0.54% 45.70 117 45.75 113 72.62
2023-07-31 2882 28766000 8357 1322608150 46.00 46.40 45.65 45.75 0.00 0% 45.70 478 45.75 49 72.62
2023-08-01 2882 40080000 15676 1871981700 46.15 47.25 46.00 47.25 1.50 3.28% 47.20 56 47.25 713 75.00
2023-08-02 2882 36868000 13843 1708143950 46.90 46.95 45.90 46.20 1.05 -2.22% 46.20 27 46.25 428 73.33
2023-08-04 2882 22716000 6972 1054419100 46.70 46.75 46.20 46.30 0.10 0.22% 46.25 240 46.30 96 73.49
2023-08-07 2882 13474000 3784 626652350 46.30 46.70 46.25 46.45 0.15 0.32% 46.45 101 46.50 33 73.73
2023-08-08 2882 25015000 7513 1174686800 46.70 47.20 46.60 47.05 0.60 1.29% 47.00 342 47.05 171 74.68
2023-08-09 2882 16617000 5341 773750850 46.95 46.95 46.40 46.45 0.60 -1.28% 46.45 534 46.50 831 73.73
2023-08-10 2882 13506000 4466 629031150 46.50 46.85 46.40 46.60 0.15 0.32% 46.55 221 46.60 1255 73.97
2023-08-11 2882 16221000 5427 756428650 47.00 47.10 46.35 46.45 0.15 -0.32% 46.45 186 46.50 1640 73.73
2023-08-14 2882 22456000 9121 1017318000 46.15 46.15 44.90 45.40 1.05 -2.26% 45.35 18 45.40 317 72.06
2023-08-15 2882 11626000 4628 527879600 45.40 45.60 45.30 45.40 0.00 0% 45.35 219 45.40 270 72.06
2023-08-16 2882 17538000 7998 789485200 45.05 45.35 44.65 45.10 0.30 -0.66% 45.05 33 45.10 307 71.59
2023-08-17 2882 14681000 6046 662280150 44.75 45.55 44.50 45.30 0.20 0.44% 45.25 81 45.30 99 71.90
2023-08-18 2882 11054000 4251 498993750 45.05 45.45 44.80 45.20 0.10 -0.22% 45.20 3 45.25 35 71.75
2023-08-21 2882 7878000 2502 357220950 45.25 45.45 45.15 45.40 0.20 0.44% 45.30 29 45.40 142 72.06
2023-08-22 2882 10308000 3861 463553500 45.45 45.50 44.80 45.00 0.40 -0.88% 44.95 163 45.00 82 71.43
2023-08-23 2882 14408000 5124 644431450 44.85 45.00 44.50 44.70 0.30 -0.67% 44.65 123 44.70 196 70.95
2023-08-24 2882 19177000 7451 852805650 44.70 44.85 44.20 44.65 0.05 -0.11% 44.60 57 44.65 14 70.87
2023-08-25 2882 9144000 3118 406975250 44.40 44.70 44.20 44.50 0.15 -0.34% 44.50 72 44.55 249 70.63
2023-08-28 2882 13165000 5269 594928200 44.50 45.40 44.50 45.40 0.90 2.02% 45.35 1 45.40 80 72.06
2023-08-29 2882 13625000 5145 624326950 45.60 46.05 45.45 46.05 0.65 1.43% 46.00 161 46.05 289 35.42
2023-08-30 2882 10915000 4085 502241900 46.10 46.15 45.75 46.10 0.05 0.11% 46.05 75 46.10 31 35.46
2023-08-31 2882 22641000 3443 1033529300 46.05 46.05 45.60 45.60 0.50 -1.08% 45.60 208 45.70 1 35.08
2023-09-01 2882 19164000 7390 890759650 45.85 46.80 45.75 46.60 1.00 2.19% 46.55 83 46.60 287 35.85
2023-09-04 2882 7276000 2553 338314350 46.60 46.70 46.25 46.65 0.05 0.11% 46.60 25 46.65 22 35.88
2023-09-05 2882 7820000 3086 363346400 46.65 46.80 46.30 46.45 0.20 -0.43% 46.40 30 46.45 78 35.73
2023-09-06 2882 15120000 5880 694479800 46.50 46.55 45.75 45.80 0.65 -1.4% 45.80 207 45.85 171 35.23
2023-09-07 2882 7043000 3041 321540700 45.70 45.80 45.45 45.70 0.10 -0.22% 45.70 13 45.75 339 35.15
2023-09-08 2882 8212000 3403 378373600 45.60 46.30 45.60 46.30 0.60 1.31% 46.20 41 46.30 274 35.62
2023-09-11 2882 9291000 3629 430860350 46.30 46.55 46.00 46.55 0.25 0.54% 46.50 20 46.55 100 35.81
2023-09-12 2882 12235000 3700 568951750 46.55 46.65 46.10 46.65 0.10 0.21% 46.60 78 46.65 569 35.88
2023-09-13 2882 7903000 3066 368651650 46.50 46.75 46.50 46.75 0.10 0.21% 46.70 64 46.75 501 35.96
2023-09-14 2882 13327000 4246 623593300 46.85 47.00 46.60 46.90 0.15 0.32% 46.85 82 46.90 434 36.08
2023-09-15 2882 18140000 3453 846725300 46.90 46.90 46.60 46.65 0.25 -0.53% 46.65 888 46.70 7 35.88
2023-09-18 2882 9891000 2552 459186400 46.60 46.60 46.30 46.40 0.25 -0.54% 46.35 206 46.40 9969 35.69
2023-09-19 2882 12138000 3071 563393550 46.45 46.60 46.30 46.35 0.05 -0.11% 46.30 275 46.35 78 35.65
2023-09-20 2882 19178000 6759 880084050 46.30 46.35 45.65 45.70 0.65 -1.4% 45.70 288 45.75 3 35.15
2023-09-21 2882 25767000 10270 1158173350 45.50 45.55 44.70 44.90 0.80 -1.75% 44.90 162 44.95 89 34.54
2023-09-22 2882 14838000 5568 664415450 44.85 45.00 44.55 44.70 0.20 -0.45% 44.70 99 44.75 1 34.38
2023-09-25 2882 12476000 4253 558485000 44.75 45.00 44.60 44.85 0.15 0.34% 44.80 51 44.85 115 34.50
2023-09-26 2882 13556000 7275 603444750 44.70 44.85 44.40 44.45 0.40 -0.89% 44.40 1065 44.45 59 34.19
2023-09-27 2882 12803000 5805 569445400 44.30 44.70 44.20 44.60 0.15 0.34% 44.55 29 44.60 72 34.31
2023-09-28 2882 11658000 3938 521193700 44.60 44.95 44.55 44.55 0.05 -0.11% 44.50 630 44.55 58 34.27
2023-10-02 2882 9750000 3925 434466750 44.65 44.75 44.45 44.50 0.05 -0.11% 44.50 1023 44.55 136 34.23
2023-10-03 2882 16476000 7797 726415300 44.20 44.30 44.00 44.00 0.50 -1.12% 44.00 2185 44.05 153 33.85
2023-10-04 2882 24392000 10242 1065118300 43.85 43.95 43.50 43.55 0.45 -1.02% 43.55 74 43.60 217 33.50
2023-10-05 2882 13293000 4878 584083700 43.55 44.15 43.40 44.05 0.50 1.15% 44.05 11 44.10 50 33.88
2023-10-06 2882 8290000 3307 368561900 44.25 44.60 44.15 44.55 0.50 1.14% 44.45 8 44.55 65 34.27
2023-10-11 2882 33010000 12173 1505023950 45.05 45.95 44.95 45.95 1.40 3.14% 45.90 70 45.95 459 35.35
2023-10-12 2882 17810000 5841 818211150 45.95 46.15 45.50 46.15 0.20 0.44% 46.10 228 46.15 705 35.50
2023-10-13 2882 15983000 5437 726610700 45.85 45.85 45.30 45.30 0.85 -1.84% 45.25 537 45.30 7 34.85
2023-10-16 2882 7375000 2777 334479550 45.05 45.50 45.00 45.50 0.20 0.44% 45.45 4 45.50 386 35.00
2023-10-17 2882 8306000 3263 376363200 45.55 45.60 45.15 45.25 0.25 -0.55% 45.20 9 45.25 266 34.81
2023-10-18 2882 20518000 4760 933616950 45.50 45.60 45.20 45.60 0.35 0.77% 45.55 96 45.60 402 35.08
2023-10-19 2882 13132000 4576 592715250 45.20 45.35 44.85 45.10 0.50 -1.1% 45.10 350 45.15 18 34.69
2023-10-20 2882 26912000 9536 1194607650 44.60 44.95 43.75 44.70 0.40 -0.89% 44.70 118 44.75 207 34.38
2023-10-23 2882 14961000 5631 661281050 44.45 44.80 44.00 44.10 0.60 -1.34% 44.10 60 44.15 92 33.92
2023-10-24 2882 9547000 4699 421148600 44.10 44.35 43.85 44.15 0.05 0.11% 44.15 94 44.20 21 33.96
2023-10-25 2882 6377441 3500 281954687 44.20 44.35 44.10 44.15 0.00 0% 44.15 172 44.20 28 33.96
2023-10-26 2882 10803000 4502 473784950 43.75 44.20 43.55 43.85 0.30 -0.68% 43.85 35 43.90 39 33.73
2023-10-27 2882 5899000 2264 260575350 43.95 44.40 43.90 44.20 0.35 0.8% 44.20 122 44.25 241 34.00
2023-10-30 2882 13345000 5396 586014300 44.20 44.40 43.75 43.95 0.25 -0.57% 43.90 8 43.95 161 33.81
2023-10-31 2882 9108000 2495 400325100 44.25 44.25 43.85 43.90 0.05 -0.11% 43.90 467 43.95 55 33.77
2023-11-01 2882 9289000 3662 411267500 44.20 44.50 44.00 44.30 0.40 0.91% 44.30 25 44.35 180 34.08
2023-11-02 2882 14358000 5132 643841450 44.70 44.95 44.55 44.85 0.55 1.24% 44.85 95 44.90 193 34.50
2023-11-03 2882 11123000 4350 502563300 45.00 45.35 44.80 45.35 0.50 1.11% 45.30 1 45.35 2 34.88
2023-11-06 2882 11787000 3576 535432300 45.65 45.70 45.25 45.35 0.00 0% 45.30 102 45.35 11 34.88
2023-11-07 2882 8906000 2943 401617550 45.20 45.25 44.95 45.20 0.15 -0.33% 45.10 72 45.20 237 34.77
2023-11-08 2882 5416000 2146 244487250 45.40 45.40 45.00 45.05 0.15 -0.33% 45.05 164 45.10 18 34.65
2023-11-09 2882 5271000 2043 237713050 45.15 45.20 44.95 45.15 0.10 0.22% 45.10 152 45.15 66 34.73
2023-11-10 2882 5066000 2036 227758250 44.80 45.10 44.80 44.95 0.20 -0.44% 44.95 20 45.00 122 34.58
2023-11-13 2882 13806000 4013 626591250 45.45 45.80 45.20 45.25 0.30 0.67% 45.25 596 45.30 47 34.81
2023-11-14 2882 17125000 4522 779461700 45.55 45.75 45.35 45.45 0.20 0.44% 45.40 220 45.45 474 34.96
2023-11-15 2882 22955000 7949 1048899400 45.90 46.00 45.45 45.75 0.30 0.66% 45.75 615 45.80 591 35.19
2023-11-16 2882 17463000 3839 797042000 45.80 45.85 45.50 45.65 0.10 -0.22% 45.65 17 45.70 293 35.12
2023-11-17 2882 16158000 6197 739507950 45.55 45.95 45.55 45.80 0.15 0.33% 45.80 156 45.85 5 35.23
2023-11-20 2882 10560000 3407 482205600 46.00 46.00 45.45 45.70 0.10 -0.22% 45.70 226 45.75 200 35.15
2023-11-21 2882 27263000 8041 1258184100 45.75 46.45 45.75 46.15 0.45 0.98% 46.15 343 46.20 354 35.50
2023-11-22 2882 10371000 3817 478701250 46.10 46.30 46.05 46.30 0.15 0.33% 46.25 2 46.30 583 35.62
2023-11-23 2882 12729000 4034 589323200 46.40 46.50 46.15 46.30 0.00 0% 46.25 14 46.30 1277 35.62
2023-11-24 2882 7169000 2041 331564050 46.40 46.50 46.10 46.30 0.00 0% 46.25 46 46.30 2663 35.62
2023-11-27 2882 15986000 5401 736481850 46.10 46.65 45.65 45.75 0.55 -1.19% 45.70 322 45.75 479 35.19
2023-11-28 2882 18046000 5765 827473450 45.70 46.05 45.55 46.00 0.25 0.55% 45.95 139 46.00 575 17.42
2023-11-29 2882 11915000 3910 546866300 45.85 46.10 45.75 45.75 0.25 -0.54% 45.75 113 45.80 53 17.33
2023-11-30 2882 33556000 4102 1556594250 45.85 46.50 45.75 46.50 0.75 1.64% 46.40 768 46.50 1040 17.61
2023-12-01 2882 13804000 4480 635969050 46.25 46.25 45.90 46.05 0.45 -0.97% 46.05 47 46.10 146 17.44
2023-12-04 2882 12821000 3860 592275900 46.35 46.40 46.00 46.25 0.20 0.43% 46.15 132 46.25 337 17.52
2023-12-05 2882 22129000 7805 1008532900 45.90 45.95 45.40 45.55 0.70 -1.51% 45.55 182 45.60 53 17.25
2023-12-06 2882 14682000 4697 668629000 45.55 45.80 45.40 45.45 0.10 -0.22% 45.45 226 45.50 24 17.22
2023-12-07 2882 22450000 8318 1010632500 45.30 45.40 44.80 45.00 0.45 -0.99% 44.95 322 45.00 316 17.05
2023-12-08 2882 20170000 6668 905700550 45.00 45.20 44.80 44.85 0.15 -0.33% 44.85 658 44.90 1 16.99
2023-12-11 2882 13652000 4750 612266550 44.85 44.95 44.75 44.85 0.00 0% 44.85 153 44.90 127 16.99
2023-12-12 2882 16798000 7007 751101650 44.75 44.85 44.60 44.75 0.10 -0.22% 44.70 317 44.75 510 16.95
2023-12-13 2882 15638000 5956 699071800 44.75 44.90 44.60 44.70 0.05 -0.11% 44.70 29 44.75 298 16.93
2023-12-14 2882 37675000 11621 1721641550 45.35 45.95 45.15 45.90 1.20 2.68% 45.90 542 45.95 1428 17.39
2023-12-15 2882 29802000 8131 1365640500 46.05 46.10 45.60 45.85 0.05 -0.11% 45.80 232 45.85 493 17.37
2023-12-18 2882 10599000 3968 481983000 45.60 45.65 45.25 45.50 0.35 -0.76% 45.45 149 45.50 373 17.23
2023-12-19 2882 19146000 8623 861060050 45.35 45.40 44.85 44.90 0.60 -1.32% 44.90 375 44.95 9 17.01
2023-12-20 2882 16894000 6779 758382150 45.05 45.10 44.80 44.85 0.05 -0.11% 44.80 1349 44.85 96 16.99
2023-12-21 2882 11018000 4608 492448050 44.60 44.80 44.60 44.70 0.15 -0.33% 44.70 466 44.75 92 16.93
2023-12-22 2882 12742000 4683 569433400 44.70 44.85 44.60 44.65 0.05 -0.11% 44.65 215 44.70 432 16.91
2023-12-25 2882 9353000 2978 419977150 44.80 45.10 44.70 44.85 0.20 0.45% 44.85 42 44.90 21 16.99
2023-12-26 2882 9215000 2574 416085250 45.00 45.30 44.95 45.20 0.35 0.78% 45.20 9 45.25 486 17.12
2023-12-27 2882 12523000 4080 568764100 45.25 45.50 45.15 45.45 0.25 0.55% 45.45 156 45.50 1003 17.22
2023-12-28 2882 15401000 4716 701917300 45.45 45.80 45.35 45.80 0.35 0.77% 45.75 107 45.80 129 17.35
2023-12-29 2882 14670000 4637 670215250 45.75 45.80 45.50 45.75 0.05 -0.11% 45.70 1 45.75 814 17.33