中鋼(2002)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　24.00
0
0%		24.10
0.1
0.42%		 　23.80
-0.3
-1.24%		23.70
-0.1
-0.42%		23.55
-0.15
-0.63%		23.75
0.2
0.85%		23.85
0.1
0.42%		 　24.00
0.15
0.63%		24.05
0.05
0.21%		24.05
0
0%		24.00
-0.05
-0.21%		24.05
0.05
0.21%		 　24.05
0
0%		 　　　　　　　　23.00
-1.05
-4.37%		23.10
0.1
0.43%		23.78
2 月 　23.00
-0.1
-0.43%		23.20
0.2
0.87%		23.25
0.05
0.22%		23.35
0.1
0.43%		23.30
-0.05
-0.21%		 　23.45
0.15
0.64%		23.45
0
0%		23.45
0
0%		23.40
-0.05
-0.21%		23.45
0.05
0.21%		 　23.35
-0.1
-0.43%		23.45
0.1
0.43%		23.50
0.05
0.21%		23.30
-0.2
-0.85%		23.20
-0.1
-0.43%		 　23.00
-0.2
-0.86%		22.95
-0.05
-0.22%		22.85
-0.1
-0.44%		23.00
0.15
0.66%		 23.2
3 月　22.90
-0.1
-0.43%		23.00
0.1
0.44%		23.20
0.2
0.87%		23.30
0.1
0.43%		22.90
-0.4
-1.72%		 　22.40
-0.5
-2.18%		22.35
-0.05
-0.22%		22.35
0
0%		21.40
-0.95
-4.25%		20.20
-1.2
-5.61%		 　20.00
-0.2
-0.99%		19.50
-0.5
-2.5%		19.30
-0.2
-1.03%		18.60
-0.7
-3.63%		19.80
1.2
6.45%		 　18.90
-0.9
-4.55%		19.05
0.15
0.79%		19.40
0.35
1.84%		19.55
0.15
0.77%		19.40
-0.15
-0.77%		 　19.00
-0.4
-2.06%		18.95
-0.05
-0.26%		20.61
4 月18.80
-0.15
-0.79%		 　　　19.25
0.45
2.39%		19.30
0.05
0.26%		19.55
0.25
1.3%		19.50
-0.05
-0.26%		19.70
0.2
1.03%		 　19.55
-0.15
-0.76%		19.75
0.2
1.02%		20.00
0.25
1.27%		19.75
-0.25
-1.25%		19.75
0
0%		 　19.60
-0.15
-0.76%		19.10
-0.5
-2.55%		19.15
0.05
0.26%		19.15
0
0%		19.15
0
0%		 　19.50
0.35
1.83%		19.55
0.05
0.26%		19.85
0.3
1.53%		20.00
0.15
0.76%		 19.5
5 月　　　19.55
-0.45
-2.25%		19.80
0.25
1.28%		19.55
-0.25
-1.26%		 19.65
0.1
0.51%		 　19.85
0.2
1.02%		19.60
-0.25
-1.26%		19.85
0.25
1.28%		19.55
-0.3
-1.51%		19.55
0
0%		 　19.65
0.1
0.51%		19.80
0.15
0.76%		19.90
0.1
0.51%		19.90
0
0%		19.60
-0.3
-1.51%		 　19.65
0.05
0.26%		19.90
0.25
1.27%		19.90
0
0%		19.95
0.05
0.25%		19.80
-0.15
-0.75%		 19.76
6 月20.10
0.3
1.52%		20.40
0.3
1.49%		20.90
0.5
2.45%		20.95
0.05
0.24%		21.00
0.05
0.24%		 　21.20
0.2
0.95%		21.30
0.1
0.47%		21.20
-0.1
-0.47%		20.90
-0.3
-1.42%		20.65
-0.25
-1.2%		 　20.35
-0.3
-1.45%		20.80
0.45
2.21%		20.95
0.15
0.72%		20.55
-0.4
-1.91%		20.50
-0.05
-0.24%		 　20.55
0.05
0.24%		20.75
0.2
0.97%		20.85
0.1
0.48%		 　　　20.55
-0.3
-1.44%		20.70
0.15
0.73%		 20.74
7 月20.60
-0.1
-0.48%		20.55
-0.05
-0.24%		20.75
0.2
0.97%		 　21.00
0.25
1.2%		20.75
-0.25
-1.19%		20.85
0.1
0.48%		20.85
0
0%		 　　20.70
-0.15
-0.72%		20.60
-0.1
-0.48%		20.90
0.3
1.46%		20.90
0
0%		20.90
0
0%		 　20.80
-0.1
-0.48%		20.60
-0.2
-0.96%		20.70
0.1
0.49%		20.70
0
0%		 　　20.00
-0.7
-3.38%		19.90
-0.1
-0.5%		19.90
0
0%		19.90
0
0%		19.80
-0.1
-0.5%		20.57
8 月 　19.60
-0.2
-1.01%		19.85
0.25
1.28%		20.00
0.15
0.76%		20.10
0.1
0.5%		19.95
-0.15
-0.75%		 　　20.20
0.25
1.25%		20.20
0
0%		20.20
0
0%		20.20
0
0%		 　20.40
0.2
0.99%		20.50
0.1
0.49%		20.25
-0.25
-1.22%		19.80
-0.45
-2.22%		20.00
0.2
1.01%		 　20.00
0
0%		20.00
0
0%		20.10
0.1
0.5%		20.05
-0.05
-0.25%		20.00
-0.05
-0.25%		 19.90
-0.1
-0.5%		20.05
9 月20.00
0.1
0.5%		20.10
0.1
0.5%		20.15
0.05
0.25%		20.00
-0.15
-0.74%		 　21.00
1
5%		 　20.90
-0.1
-0.48%		20.95
0.05
0.24%		 　20.95
0
0%		 21.00
0.05
0.24%		20.90
-0.1
-0.48%		20.70
-0.2
-0.96%		 　　20.60
-0.1
-0.48%		 20.00
-0.6
-2.91%		20.15
0.15
0.75%		 　　20.60
0.45
2.23%		20.45
-0.15
-0.73%		 20.59
10 月　　　　　20.75
0.3
1.47%		 20.65
-0.1
-0.48%		 　　20.50
-0.15
-0.73%		20.55
0.05
0.24%		20.70
0.15
0.73%		20.40
-0.3
-1.45%		20.45
0.05
0.25%		 　　20.70
0.25
1.22%		20.55
-0.15
-0.72%		20.55
0
0%		20.50
-0.05
-0.24%		 　20.70
0.2
0.98%		20.70
0
0%		20.55
-0.15
-0.72%		20.40
-0.15
-0.73%		20.30
-0.1
-0.49%		 20.57
11 月　20.50
0.2
0.99%		20.60
0.1
0.49%		20.65
0.05
0.24%		20.70
0.05
0.24%		20.70
0
0%		 　20.70
0
0%		20.80
0.1
0.48%		21.75
0.95
4.57%		21.60
-0.15
-0.69%		21.60
0
0%		 　21.60
0
0%		 22.00
0.4
1.85%		22.00
0
0%		 　　22.65
0.65
2.95%		22.65
0
0%		23.05
0.4
1.77%		23.10
0.05
0.22%		23.15
0.05
0.22%		 　22.80
-0.35
-1.51%		 21.82
12 月23.10
0.3
1.32%		23.30
0.2
0.87%		 23.40
0.1
0.43%		 　23.45
0.05
0.21%		 　　23.95
0.5
2.13%		 　　　24.40
0.45
1.88%		 24.45
0.05
0.2%		 　24.95
0.5
2.04%		24.50
-0.45
-1.8%		 　24.20
-0.3
-1.22%		 　24.30
0.1
0.41%		24.65
0.35
1.44%		25.00
0.35
1.42%		　24.13

說明:最高漲幅:6.45%最低跌幅:-5.61% 最高價:25.00最低價:18.60平均價:21.2,灰色底表示週末,漲137天(30.1)元,跌115天(-29.1)元,平盤37天
6%=1,5%=3,3%=2,2%=22,1%=62,0%=84,-0%=1,-1%=2,-2%=4,-3%=6,-4%=14,-5%=38,-6%=50,

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 2002 6939981 2776 166483631 24.00 24.10 23.90 24.00 0.10 0% 23.95 463 24.00 65 24.00
2020-01-03 2002 12353288 4588 297066562 24.05 24.10 23.95 24.10 0.10 0.42% 24.05 327 24.10 1174 24.10
2020-01-06 2002 7042674 2860 168013648 24.00 24.05 23.80 23.80 0.30 -1.24% 23.80 793 23.85 224 23.80
2020-01-07 2002 7693624 2813 182729049 23.80 23.90 23.70 23.70 0.10 -0.42% 23.70 869 23.75 5 23.70
2020-01-08 2002 9122876 3264 215112563 23.70 23.70 23.50 23.55 0.15 -0.63% 23.55 285 23.60 188 23.55
2020-01-09 2002 8137459 2678 192771679 23.55 23.80 23.55 23.75 0.20 0.85% 23.70 30 23.75 101 23.75
2020-01-10 2002 7270995 2641 173053308 23.80 23.90 23.70 23.85 0.10 0.42% 23.80 66 23.85 132 23.85
2020-01-13 2002 9763148 3499 233843312 23.90 24.00 23.85 24.00 0.15 0.63% 23.95 541 24.00 1366 24.00
2020-01-14 2002 7882342 2815 189103445 24.00 24.05 23.90 24.05 0.05 0.21% 24.00 16 24.05 1011 24.05
2020-01-15 2002 10148530 3816 243659270 24.00 24.05 23.90 24.05 0.00 0% 24.00 2 24.05 773 24.05
2020-01-16 2002 5347528 2025 128220314 24.00 24.05 23.90 24.00 0.05 -0.21% 24.00 309 24.05 1205 24.00
2020-01-17 2002 6731978 2351 161615748 24.00 24.05 23.95 24.05 0.05 0.21% 24.00 356 24.05 219 24.05
2020-01-20 2002 6941985 3045 166941590 24.00 24.10 24.00 24.05 0.00 0% 24.00 680 24.05 256 24.05
2020-01-30 2002 39414010 14037 916838686 23.45 23.50 23.00 23.00 1.05 -4.37% 23.00 2690 23.05 159 23.00
2020-01-31 2002 18198559 6449 421782518 23.00 23.35 23.00 23.10 0.10 0.43% 23.10 1083 23.15 189 23.10
2020-02-03 2002 19364728 6489 445579951 23.00 23.15 22.85 23.00 0.10 -0.43% 23.00 1480 23.05 93 23.00
2020-02-04 2002 13835398 4646 320972938 23.00 23.40 22.95 23.20 0.20 0.87% 23.20 697 23.25 46 23.20
2020-02-05 2002 10362337 3258 241028538 23.20 23.40 23.05 23.25 0.05 0.22% 23.25 189 23.30 92 23.25
2020-02-06 2002 12028716 3369 281527262 23.25 23.50 23.20 23.35 0.10 0.43% 23.35 568 23.40 4 23.35
2020-02-07 2002 7882927 3049 183554161 23.30 23.35 23.20 23.30 0.05 -0.21% 23.25 350 23.30 23 23.30
2020-02-10 2002 11393229 3466 266049698 23.25 23.45 23.20 23.45 0.15 0.64% 23.40 2 23.45 241 23.45
2020-02-11 2002 6370492 2467 149371122 23.40 23.50 23.30 23.45 0.00 0% 23.40 507 23.45 46 23.45
2020-02-12 2002 5236019 2570 122596182 23.40 23.45 23.35 23.45 0.00 0% 23.40 176 23.45 96 23.45
2020-02-13 2002 8775000 2700 205415450 23.35 23.45 23.35 23.40 0.05 -0.21% 23.35 764 23.40 6 23.40
2020-02-14 2002 6221213 2341 145529640 23.35 23.45 23.35 23.45 0.05 0.21% 23.40 31 23.45 153 23.45
2020-02-17 2002 6014263 2682 140121117 23.35 23.35 23.20 23.35 0.10 -0.43% 23.30 39 23.35 45 23.35
2020-02-18 2002 7446292 2956 173556410 23.25 23.45 23.20 23.45 0.10 0.43% 23.40 43 23.45 372 23.45
2020-02-19 2002 8068000 2882 189408450 23.45 23.55 23.35 23.50 0.05 0.21% 23.45 182 23.50 331 23.50
2020-02-20 2002 8685741 3830 202878205 23.50 23.50 23.30 23.30 0.20 -0.85% 23.30 509 23.35 95 23.30
2020-02-21 2002 9484000 4056 220591000 23.30 23.40 23.20 23.20 0.10 -0.43% 23.20 1484 23.25 16 23.20
2020-02-24 2002 15208000 6095 350487050 23.10 23.15 23.00 23.00 0.20 -0.86% 23.00 6656 23.05 39 23.00
2020-02-25 2002 13970823 6433 320862679 23.00 23.00 22.90 22.95 0.05 -0.22% 22.95 1590 23.00 160 22.95
2020-02-26 2002 19462000 7169 445449900 22.90 22.95 22.85 22.85 0.10 -0.44% 22.85 4213 22.90 109 22.85
2020-02-27 2002 16708738 5243 383118024 22.85 23.00 22.85 23.00 0.15 0.66% 22.95 364 23.00 1223 23.00
2020-03-02 2002 19482263 6814 444909081 22.75 22.95 22.75 22.90 0.10 -0.43% 22.85 40 22.90 155 22.90
2020-03-03 2002 12057000 3513 276677950 22.95 23.00 22.85 23.00 0.10 0.44% 22.95 44 23.00 1532 23.00
2020-03-04 2002 13514692 3575 312192158 23.00 23.20 22.95 23.20 0.20 0.87% 23.15 11 23.20 192 23.20
2020-03-05 2002 8007708 2815 185932277 23.20 23.30 23.10 23.30 0.10 0.43% 23.20 183 23.30 944 23.30
2020-03-06 2002 17919000 6640 410382450 23.15 23.20 22.85 22.90 0.40 -1.72% 22.85 1584 22.90 1952 22.90
2020-03-09 2002 30241309 14097 680560742 22.70 22.75 22.40 22.40 0.50 -2.18% 22.40 1581 22.45 317 22.40
2020-03-10 2002 17919916 6376 399626379 22.30 22.45 22.20 22.35 0.05 -0.22% 22.35 138 22.40 246 22.35
2020-03-11 2002 21766453 8517 484743393 22.30 22.40 22.20 22.35 0.00 0% 22.30 30 22.35 330 22.35
2020-03-12 2002 33757335 15952 726858360 22.20 22.20 21.30 21.40 0.95 -4.25% 21.35 46 21.40 80 21.40
2020-03-13 2002 72110000 23603 1444961200 20.20 20.30 19.65 20.20 1.20 -5.61% 20.20 26 20.25 253 20.20
2020-03-16 2002 31513002 11505 632969927 20.20 20.25 20.00 20.00 0.20 -0.99% 20.00 2804 20.05 469 20.00
2020-03-17 2002 46625543 17044 911368667 19.80 19.80 19.40 19.50 0.50 -2.5% 19.45 221 19.50 157 19.50
2020-03-18 2002 35354413 13030 686222119 19.50 19.65 19.25 19.30 0.20 -1.03% 19.25 1204 19.30 373 19.30
2020-03-19 2002 52484394 17128 978254846 19.00 19.05 18.35 18.60 0.70 -3.63% 18.55 503 18.60 8 18.60
2020-03-20 2002 52775496 14985 1024370353 18.70 19.80 18.70 19.80 1.20 6.45% 19.75 1861 19.80 116 19.80
2020-03-23 2002 22825663 8975 432998578 18.80 19.15 18.70 18.90 0.90 -4.55% 18.90 644 18.95 162 18.90
2020-03-24 2002 27364002 7600 527835486 19.65 19.65 19.00 19.05 0.15 0.79% 19.05 447 19.10 112 33.42
2020-03-25 2002 24722266 8784 479414825 19.30 19.50 19.25 19.40 0.35 1.84% 19.35 118 19.40 133 34.04
2020-03-26 2002 18023210 5919 351014012 19.50 19.70 19.25 19.55 0.15 0.77% 19.50 161 19.55 443 34.30
2020-03-27 2002 21317668 9344 414916474 19.60 19.65 19.35 19.40 0.15 -0.77% 19.35 563 19.40 258 34.04
2020-03-30 2002 20238054 6506 384554775 19.05 19.10 18.85 19.00 0.40 -2.06% 19.00 1346 19.05 208 33.33
2020-03-31 2002 21817361 6532 414415408 19.10 19.15 18.90 18.95 0.05 -0.26% 18.95 20 19.00 2308 33.25
2020-04-01 2002 24523019 10235 462890961 19.00 19.00 18.80 18.80 0.15 -0.79% 18.80 1795 18.85 9 32.98
2020-04-06 2002 24482206 6001 466697210 19.10 19.25 18.85 19.25 0.45 2.39% 19.25 3 19.30 403 33.77
2020-04-07 2002 16015578 5294 309310726 19.50 19.50 19.20 19.30 0.05 0.26% 19.25 285 19.30 1795 33.86
2020-04-08 2002 19420509 6582 378999930 19.35 19.60 19.35 19.55 0.25 1.3% 19.50 802 19.55 606 34.30
2020-04-09 2002 14680937 5758 287156263 19.60 19.70 19.50 19.50 0.05 -0.26% 19.50 1510 19.55 1287 34.21
2020-04-10 2002 12690752 4721 249245157 19.55 19.70 19.50 19.70 0.20 1.03% 19.65 443 19.70 371 34.56
2020-04-13 2002 9095860 3942 178300685 19.70 19.70 19.50 19.55 0.15 -0.76% 19.55 115 19.60 147 34.30
2020-04-14 2002 17362473 4869 341950291 19.60 19.75 19.55 19.75 0.20 1.02% 19.75 445 19.80 865 34.65
2020-04-15 2002 23388609 9837 466678230 19.85 20.00 19.80 20.00 0.25 1.27% 19.95 471 20.00 910 35.09
2020-04-16 2002 25155502 8301 496318490 19.95 20.00 19.65 19.75 0.25 -1.25% 19.75 298 19.80 1510 34.65
2020-04-17 2002 19880745 6544 394602122 19.75 20.00 19.75 19.75 0.00 0% 19.75 749 19.80 147 34.65
2020-04-20 2002 14181789 5876 278747346 19.75 19.90 19.55 19.60 0.15 -0.76% 19.60 7 19.65 871 34.39
2020-04-21 2002 24477290 11211 470500272 19.50 19.55 19.10 19.10 0.50 -2.55% 19.10 226 19.15 331 33.51
2020-04-22 2002 17866816 7848 339675823 19.00 19.15 18.85 19.15 0.05 0.26% 19.10 46 19.15 493 33.60
2020-04-23 2002 12990975 4309 248409886 19.15 19.30 19.00 19.15 0.00 0% 19.10 1018 19.15 265 33.60
2020-04-24 2002 9550654 4737 183170171 19.15 19.25 19.05 19.15 0.00 0% 19.15 566 19.20 17 33.60
2020-04-27 2002 19287380 6820 376293850 19.35 19.70 19.30 19.50 0.35 1.83% 19.50 688 19.55 39 34.21
2020-04-28 2002 13906838 5000 271707530 19.65 19.65 19.45 19.55 0.05 0.26% 19.55 42 19.60 627 34.30
2020-04-29 2002 23251526 8133 460053065 19.60 19.90 19.55 19.85 0.30 1.53% 19.80 153 19.85 744 34.82
2020-04-30 2002 37550070 10457 750255964 19.95 20.10 19.85 20.00 0.15 0.76% 20.00 2046 20.05 869 35.09
2020-05-04 2002 26299642 9152 512346320 19.45 19.65 19.35 19.55 0.45 -2.25% 19.55 929 19.60 83 34.30
2020-05-05 2002 14606111 5505 288744451 19.60 20.00 19.60 19.80 0.25 1.28% 19.80 274 19.85 43 34.74
2020-05-06 2002 15766000 6548 309411900 19.80 19.80 19.50 19.55 0.25 -1.26% 19.55 1062 19.60 67 102.89
2020-05-08 2002 14611151 4458 287895168 19.75 19.80 19.60 19.65 0.10 0.51% 19.65 253 19.70 406 103.42
2020-05-11 2002 18569257 5863 368954140 19.80 19.95 19.80 19.85 0.20 1.02% 19.80 2215 19.85 143 104.47
2020-05-12 2002 16406000 6382 322189000 19.70 19.75 19.60 19.60 0.25 -1.26% 19.60 3874 19.65 79 103.16
2020-05-13 2002 15145000 4678 297482650 19.60 19.85 19.55 19.85 0.25 1.28% 19.80 17 19.85 825 104.47
2020-05-14 2002 15490000 5746 303773350 19.80 19.80 19.55 19.55 0.30 -1.51% 19.55 2909 19.60 47 102.89
2020-05-15 2002 9545000 3490 187171400 19.70 19.70 19.55 19.55 0.00 0% 19.55 1898 19.60 20 102.89
2020-05-18 2002 9392146 3321 184563951 19.55 19.75 19.55 19.65 0.10 0.51% 19.65 280 19.70 90 103.42
2020-05-19 2002 16313000 5283 323001900 19.90 19.90 19.70 19.80 0.15 0.76% 19.80 197 19.85 1353 104.21
2020-05-20 2002 13437000 4781 266770700 19.85 19.90 19.80 19.90 0.10 0.51% 19.85 370 19.90 3385 104.74
2020-05-21 2002 16214000 4252 322231050 19.85 19.95 19.80 19.90 0.00 0% 19.90 34 19.95 1275 104.74
2020-05-22 2002 17855000 6103 351013650 19.85 19.90 19.60 19.60 0.30 -1.51% 19.60 1823 19.65 403 103.16
2020-05-25 2002 9524000 3173 186756000 19.70 19.75 19.50 19.65 0.05 0.26% 19.60 1350 19.65 25 103.42
2020-05-26 2002 18714247 5304 371685750 19.80 19.90 19.70 19.90 0.25 1.27% 19.85 1198 19.90 2186 104.74
2020-05-27 2002 12311000 3991 244552000 19.90 19.90 19.80 19.90 0.00 0% 19.85 251 19.90 2392 104.74
2020-05-28 2002 21702000 5656 432390550 19.90 20.00 19.85 19.95 0.05 0.25% 19.90 37 19.95 1482 105.00
2020-05-29 2002 35714000 4632 708303850 19.90 19.95 19.80 19.80 0.15 -0.75% 19.80 831 19.85 7 104.21
2020-06-01 2002 22623000 7670 452831750 19.90 20.10 19.85 20.10 0.30 1.52% 20.05 83 20.10 2013 105.79
2020-06-02 2002 22805901 7227 462766280 20.10 20.40 20.05 20.40 0.30 1.49% 20.35 213 20.40 413 107.37
2020-06-03 2002 33345000 10681 693364500 20.70 20.95 20.55 20.90 0.50 2.45% 20.85 325 20.90 832 110.00
2020-06-04 2002 26151000 7749 546026200 21.10 21.10 20.70 20.95 0.05 0.24% 20.90 28 20.95 264 110.26
2020-06-05 2002 19076000 6493 399707350 20.95 21.00 20.90 21.00 0.05 0.24% 20.95 147 21.00 4658 110.53
2020-06-08 2002 24689000 6955 521615450 21.00 21.20 21.00 21.20 0.20 0.95% 21.15 486 21.20 1186 111.58
2020-06-09 2002 20038000 5982 426294900 21.25 21.35 21.20 21.30 0.10 0.47% 21.25 206 21.30 371 112.11
2020-06-10 2002 18708000 4998 396677650 21.30 21.30 21.10 21.20 0.10 -0.47% 21.20 101 21.25 265 111.58
2020-06-11 2002 20488000 7086 430851400 21.20 21.20 20.80 20.90 0.30 -1.42% 20.85 161 20.90 81 110.00
2020-06-12 2002 17101000 5557 351026650 20.60 20.65 20.35 20.65 0.25 -1.2% 20.60 145 20.65 327 108.68
2020-06-15 2002 20579000 6446 421026800 20.45 20.55 20.35 20.35 0.30 -1.45% 20.35 271 20.40 181 107.11
2020-06-16 2002 14880000 4464 309060550 20.45 20.95 20.40 20.80 0.45 2.21% 20.80 101 20.85 77 109.47
2020-06-17 2002 12004418 5012 249890096 20.80 20.95 20.60 20.95 0.15 0.72% 20.90 46 20.95 339 110.26
2020-06-18 2002 18489584 6155 381096468 20.90 20.95 20.50 20.55 0.40 -1.91% 20.55 1312 20.60 88 108.16
2020-06-19 2002 32599705 4257 670543654 20.75 20.80 20.50 20.50 0.05 -0.24% 20.50 412 20.55 2046 107.89
2020-06-22 2002 13540719 4431 277857039 20.50 20.60 20.45 20.55 0.05 0.24% 20.50 786 20.55 86 108.16
2020-06-23 2002 14362718 3455 295991161 20.55 20.75 20.45 20.75 0.20 0.97% 20.70 122 20.75 870 109.21
2020-06-24 2002 14079790 3569 293244333 20.75 20.95 20.70 20.85 0.10 0.48% 20.80 231 20.85 6 109.74
2020-06-29 2002 13537602 4477 278069802 20.65 20.70 20.50 20.55 0.30 -1.44% 20.50 917 20.55 217 108.16
2020-06-30 2002 14165529 3062 293006192 20.60 20.80 20.55 20.70 0.15 0.73% 20.70 228 20.75 385 108.95
2020-07-01 2002 11867137 4291 244681532 20.65 20.75 20.55 20.60 0.10 -0.48% 20.55 850 20.60 24 108.42
2020-07-02 2002 9740933 3438 200668864 20.60 20.70 20.55 20.55 0.05 -0.24% 20.55 1160 20.60 3 108.16
2020-07-03 2002 9817632 3323 203167258 20.60 20.75 20.60 20.75 0.20 0.97% 20.70 622 20.75 108 109.21
2020-07-06 2002 16997206 5067 355186452 20.80 21.00 20.75 21.00 0.25 1.2% 20.95 223 21.00 1844 110.53
2020-07-07 2002 15537383 4968 323257286 21.00 21.05 20.75 20.75 0.25 -1.19% 20.75 983 20.80 240 109.21
2020-07-08 2002 14087051 4104 292760752 20.75 20.85 20.70 20.85 0.10 0.48% 20.80 109 20.85 36 109.74
2020-07-09 2002 22015321 5878 460116447 20.90 21.25 20.70 20.85 0.00 0% 20.85 645 20.90 53 109.74
2020-07-13 2002 13185468 3558 273134594 20.70 20.80 20.60 20.70 0.00 -0.72% 20.70 1467 20.75 65 108.95
2020-07-14 2002 11183179 3012 230859376 20.70 20.75 20.60 20.60 0.10 -0.48% 20.60 2867 20.65 7 108.42
2020-07-15 2002 15644866 5241 326122060 20.70 20.95 20.65 20.90 0.30 1.46% 20.90 559 20.95 1210 110.00
2020-07-16 2002 12924477 3777 270563202 21.00 21.05 20.85 20.90 0.00 0% 20.90 270 20.95 154 110.00
2020-07-17 2002 7495050 2534 156673290 21.00 21.00 20.80 20.90 0.00 0% 20.85 56 20.90 729 110.00
2020-07-20 2002 8355926 2770 173801751 20.85 20.85 20.75 20.80 0.10 -0.48% 20.75 2094 20.80 88 109.47
2020-07-21 2002 25606187 7286 529815928 20.75 20.80 20.60 20.60 0.20 -0.96% 20.60 2536 20.65 46 108.42
2020-07-22 2002 17125724 4761 353742038 20.60 20.70 20.60 20.70 0.10 0.49% 20.65 438 20.70 245 108.95
2020-07-23 2002 14800420 4340 305597696 20.65 20.70 20.60 20.70 0.00 0% 20.70 436 20.75 734 108.95
2020-07-27 2002 16331473 6176 327274810 20.10 20.15 20.00 20.00 0.15 -3.38% 20.00 1539 20.05 877 105.26
2020-07-28 2002 17279046 6031 342358575 19.80 19.90 19.65 19.90 0.10 -0.5% 19.85 492 19.90 525 104.74
2020-07-29 2002 9685677 4212 193135986 19.90 20.00 19.90 19.90 0.00 0% 19.90 719 19.95 211 104.74
2020-07-30 2002 11624730 4288 231020139 19.90 20.00 19.80 19.90 0.00 0% 19.90 96 19.95 93 104.74
2020-07-31 2002 12976862 4595 257527892 19.95 19.95 19.80 19.80 0.10 -0.5% 19.80 1031 19.90 200 104.21
2020-08-03 2002 14298604 5706 281679227 19.80 19.80 19.60 19.60 0.20 -1.01% 19.60 2132 19.65 7 103.16
2020-08-04 2002 8416409 3099 166477673 19.65 19.90 19.60 19.85 0.25 1.28% 19.80 567 19.85 73 0.00
2020-08-05 2002 10660617 4185 212750740 19.85 20.00 19.85 20.00 0.15 0.76% 19.95 123 20.00 1805 0.00
2020-08-06 2002 14783909 5186 295946780 20.00 20.10 19.90 20.10 0.10 0.5% 20.05 33 20.10 977 0.00
2020-08-07 2002 15065446 4850 300086794 20.00 20.10 19.80 19.95 0.15 -0.75% 19.95 1 20.00 426 0.00
2020-08-11 2002 14298991 4613 289116420 20.10 20.30 20.10 20.20 0.10 1.25% 20.15 611 20.20 201 0.00
2020-08-12 2002 8770716 3165 176412551 20.15 20.25 20.05 20.20 0.00 0% 20.15 2 20.20 767 0.00
2020-08-13 2002 8980030 3021 181052938 20.20 20.20 20.10 20.20 0.00 0% 20.15 26 20.20 149 0.00
2020-08-14 2002 11579393 3735 233691751 20.10 20.30 20.00 20.20 0.00 0% 20.20 339 20.25 137 0.00
2020-08-17 2002 16405359 4310 333363925 20.20 20.40 20.20 20.40 0.20 0.99% 20.35 916 20.40 313 0.00
2020-08-18 2002 12050478 4076 246209890 20.45 20.50 20.35 20.50 0.10 0.49% 20.45 138 20.50 1479 0.00
2020-08-19 2002 10065423 4427 204568381 20.45 20.50 20.20 20.25 0.25 -1.22% 20.25 220 20.30 247 0.00
2020-08-20 2002 21875689 7914 435491396 20.05 20.15 19.80 19.80 0.45 -2.22% 19.80 2561 19.85 295 0.00
2020-08-21 2002 11326866 3643 227100020 20.00 20.10 19.95 20.00 0.20 1.01% 20.00 1895 20.05 88 0.00
2020-08-24 2002 6508394 2799 130328480 20.00 20.10 20.00 20.00 0.00 0% 20.00 41 20.05 233 0.00
2020-08-25 2002 9858698 4038 197497060 20.00 20.10 20.00 20.00 0.00 0% 20.00 369 20.05 147 0.00
2020-08-26 2002 13623112 3951 272613440 20.00 20.10 19.85 20.10 0.10 0.5% 20.05 7 20.10 782 0.00
2020-08-27 2002 6266656 2388 125451720 20.05 20.10 19.95 20.05 0.05 -0.25% 20.00 332 20.05 1066 0.00
2020-08-28 2002 10457785 3882 208995350 19.95 20.10 19.90 20.00 0.05 -0.25% 20.00 124 20.05 102 0.00
2020-08-31 2002 20645836 3694 411905270 20.05 20.15 19.90 19.90 0.10 -0.5% 19.90 1794 19.95 6 0.00
2020-09-01 2002 17472880 3654 349693100 20.00 20.10 19.90 20.00 0.10 0.5% 19.95 674 20.00 13 0.00
2020-09-02 2002 11770748 3890 235749294 20.00 20.10 19.95 20.10 0.10 0.5% 20.05 114 20.10 2503 0.00
2020-09-03 2002 11277235 3708 226663718 20.10 20.15 20.00 20.15 0.05 0.25% 20.10 398 20.15 3297 0.00
2020-09-04 2002 10788684 3114 216210475 20.05 20.10 20.00 20.00 0.15 -0.74% 20.00 3322 20.05 31 0.00
2020-09-07 2002 80623415 20560 1673532365 20.05 21.10 20.05 21.00 1.00 5% 20.95 454 21.00 380 0.00
2020-09-10 2002 14675026 3897 305913349 21.00 21.05 20.65 20.90 0.10 -0.48% 20.85 87 20.90 434 0.00
2020-09-11 2002 13793781 4981 288299093 20.90 21.00 20.80 20.95 0.05 0.24% 20.90 44 20.95 792 0.00
2020-09-14 2002 13806399 4313 288967196 20.95 21.00 20.85 20.95 0.00 0% 20.90 36 20.95 336 0.00
2020-09-16 2002 14398683 4085 301091064 20.95 21.00 20.85 21.00 0.05 0.24% 20.95 111 21.00 3573 0.00
2020-09-17 2002 14790961 3690 309470514 21.00 21.00 20.85 20.90 0.10 -0.48% 20.85 903 20.90 49 0.00
2020-09-18 2002 23993224 4182 498461389 20.90 20.95 20.70 20.70 0.20 -0.96% 20.70 1648 20.75 58 0.00
2020-09-22 2002 16904101 4224 350057851 20.75 20.85 20.60 20.60 0.10 -0.48% 20.60 1638 20.65 22 0.00
2020-09-24 2002 28253718 8233 567853253 20.35 20.40 20.00 20.00 0.55 -2.91% 19.95 774 20.00 511 0.00
2020-09-25 2002 11078662 3271 222755680 20.15 20.20 20.00 20.15 0.15 0.75% 20.10 350 20.15 38 0.00
2020-09-29 2002 21250797 4896 439099907 20.50 20.75 20.50 20.60 0.15 2.23% 20.60 1348 20.65 21 0.00
2020-09-30 2002 15561179 3711 319723668 20.70 20.70 20.45 20.45 0.15 -0.73% 20.45 467 20.50 146 0.00
2020-10-06 2002 16665467 5847 345300792 20.60 20.80 20.60 20.75 0.15 1.47% 20.75 5 20.80 2045 0.00
2020-10-08 2002 7069304 2419 146059515 20.70 20.75 20.55 20.65 0.00 -0.48% 20.60 448 20.65 562 0.00
2020-10-12 2002 14687000 4171 300778750 20.60 20.65 20.35 20.50 0.15 -0.73% 20.45 451 20.50 518 0.00
2020-10-13 2002 9779523 3206 199767595 20.45 20.55 20.30 20.55 0.05 0.24% 20.55 18 20.60 974 0.00
2020-10-14 2002 11088193 3182 229060546 20.60 20.75 20.55 20.70 0.15 0.73% 20.65 74 20.70 1910 0.00
2020-10-15 2002 12154277 3657 248581418 20.65 20.70 20.30 20.40 0.30 -1.45% 20.40 828 20.45 29 0.00
2020-10-16 2002 7906946 2524 162435797 20.55 20.65 20.45 20.45 0.05 0.25% 20.45 521 20.50 41 0.00
2020-10-20 2002 11477173 3528 236923821 20.60 20.70 20.60 20.70 0.10 1.22% 20.65 16 20.70 2664 0.00
2020-10-21 2002 16474320 5336 338532906 20.70 20.75 20.35 20.55 0.15 -0.72% 20.55 30 20.60 400 0.00
2020-10-22 2002 11829486 2815 242935819 20.55 20.65 20.45 20.55 0.00 0% 20.50 377 20.55 60 0.00
2020-10-23 2002 8542867 2363 175225325 20.55 20.60 20.45 20.50 0.05 -0.24% 20.50 44 20.55 1136 0.00
2020-10-26 2002 12279042 4977 253500319 20.60 20.70 20.50 20.70 0.20 0.98% 20.65 220 20.70 944 0.00
2020-10-27 2002 11192821 3846 231229875 20.60 20.70 20.60 20.70 0.00 0% 20.65 116 20.70 3204 0.00
2020-10-28 2002 12808510 4811 264471397 20.60 20.75 20.55 20.55 0.15 -0.72% 20.55 414 20.60 1 0.00
2020-10-29 2002 16861192 5482 344350803 20.45 20.55 20.30 20.40 0.15 -0.73% 20.40 398 20.45 335 0.00
2020-10-30 2002 21069051 4644 427273673 20.30 20.40 20.10 20.30 0.10 -0.49% 20.30 22 20.35 630 0.00
2020-11-02 2002 9793901 3041 200179343 20.30 20.50 20.30 20.50 0.20 0.99% 20.50 206 20.55 517 0.00
2020-11-03 2002 11052226 2954 227276692 20.50 20.65 20.50 20.60 0.10 0.49% 20.55 196 20.60 891 0.00
2020-11-04 2002 8493762 2622 174989871 20.50 20.65 20.50 20.65 0.05 0.24% 20.60 147 20.65 955 0.00
2020-11-05 2002 9896013 3463 204412749 20.65 20.70 20.55 20.70 0.05 0.24% 20.65 84 20.70 4538 0.00
2020-11-06 2002 9949118 2796 205383011 20.70 20.70 20.55 20.70 0.00 0% 20.65 102 20.70 3781 0.00
2020-11-09 2002 14632702 4007 302770865 20.75 20.75 20.60 20.70 0.00 0% 20.65 215 20.70 2003 0.00
2020-11-10 2002 19634900 5781 407766510 20.70 20.80 20.70 20.80 0.10 0.48% 20.75 493 20.80 165 0.00
2020-11-11 2002 65559517 20485 1393996266 20.90 21.75 20.85 21.75 0.95 4.57% 21.70 224 21.75 67 0.00
2020-11-12 2002 33330575 9843 717067537 21.70 21.75 21.40 21.60 0.15 -0.69% 21.55 66 21.60 597 0.00
2020-11-13 2002 15530625 5774 334656007 21.60 21.65 21.45 21.60 0.00 0% 21.55 15 21.60 1218 0.00
2020-11-16 2002 26593306 7192 574202429 21.60 21.70 21.50 21.60 0.00 0% 21.55 314 21.60 224 0.00
2020-11-18 2002 27006781 10514 593246911 21.95 22.00 21.90 22.00 0.05 1.85% 21.95 415 22.00 3507 0.00
2020-11-19 2002 22059271 6181 484426326 22.00 22.00 21.90 22.00 0.00 0% 21.95 227 22.00 4007 0.00
2020-11-23 2002 38808267 13504 873054282 22.05 22.70 22.00 22.65 0.65 2.95% 22.60 318 22.65 1918 0.00
2020-11-24 2002 24490711 7730 556614854 22.75 22.90 22.55 22.65 0.00 0% 22.65 71 22.70 1058 0.00
2020-11-25 2002 49797915 17142 1145845427 22.70 23.25 22.70 23.05 0.40 1.77% 23.00 1654 23.05 291 0.00
2020-11-26 2002 26331632 9284 607454722 23.10 23.25 22.95 23.10 0.05 0.22% 23.05 91 23.10 327 0.00
2020-11-27 2002 38736116 14981 899115388 23.20 23.30 23.05 23.15 0.05 0.22% 23.10 1462 23.15 51 0.00
2020-11-30 2002 75879450 13471 1749180051 23.25 23.55 22.80 22.80 0.35 -1.51% 22.80 284 22.85 2039 0.00
2020-12-01 2002 21295946 6827 489216994 22.90 23.10 22.80 23.10 0.30 1.32% 23.05 9 23.10 325 0.00
2020-12-02 2002 25377979 7931 588783416 23.10 23.35 23.00 23.30 0.20 0.87% 23.25 1267 23.30 25 0.00
2020-12-04 2002 39189927 10443 917832265 23.30 23.55 23.25 23.40 0.10 0.43% 23.40 37 23.45 1236 0.00
2020-12-07 2002 32389097 10275 760215619 23.55 23.65 23.30 23.45 0.05 0.21% 23.40 87 23.45 454 0.00
2020-12-11 2002 44208380 12905 1056231853 24.00 24.10 23.60 23.95 0.30 2.13% 23.90 197 23.95 2177 0.00
2020-12-16 2002 39346330 14152 962560360 24.60 24.85 24.30 24.40 0.05 1.88% 24.35 754 24.40 66 0.00
2020-12-18 2002 39710929 10436 965991254 24.50 24.50 24.15 24.45 0.05 0.2% 24.40 486 24.45 870 0.00
2020-12-21 2002 72164991 19050 1794285556 24.50 25.00 24.50 24.95 0.50 2.04% 24.90 1500 24.95 1166 0.00
2020-12-22 2002 123104848 36477 2147483647 25.00 25.60 24.25 24.50 0.45 -1.8% 24.50 211 24.55 354 0.00
2020-12-25 2002 37793792 10164 913514566 24.35 24.45 24.00 24.20 0.15 -1.22% 24.15 353 24.20 218 0.00
2020-12-28 2002 22448980 7038 543624840 24.20 24.30 24.05 24.30 0.10 0.41% 24.25 212 24.30 688 0.00
2020-12-29 2002 36190388 11966 889836145 24.50 24.75 24.45 24.65 0.35 1.44% 24.65 19 24.70 722 0.00
2020-12-30 2002 62189405 17828 1551538041 24.80 25.15 24.70 25.00 0.35 1.42% 24.95 708 25.00 2744 0.00