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　　35.00
0
0%		34.45
-0.55
-1.57%		34.85
0.4
1.16%		34.80
-0.05
-0.14%		34.80
0
0%		 　34.90
0.1
0.29%		34.55
-0.35
-1%		34.85
0.3
0.87%		35.50
0.65
1.87%		35.20
-0.3
-0.85%		 　35.00
-0.2
-0.57%		34.60
-0.4
-1.14%		34.05
-0.55
-1.59%		34.15
0.1
0.29%		33.85
-0.3
-0.88%		 　33.45
-0.4
-1.18%		33.45
0
0%		33.65
0.2
0.6%		 34.45
2 月　　　　　　34.25
0.6
1.78%		34.50
0.25
0.73%		34.95
0.45
1.3%		35.65
0.7
2%		35.70
0.05
0.14%		 　35.50
-0.2
-0.56%		35.05
-0.45
-1.27%		35.45
0.4
1.14%		35.55
0.1
0.28%		35.65
0.1
0.28%		 　36.45
0.8
2.24%		36.15
-0.3
-0.82%		36.05
-0.1
-0.28%		35.25
-0.8
-2.22%		36.00
0.75
2.13%		 36.17
3 月37.95
1.95
5.42%		38.30
0.35
0.92%		38.60
0.3
0.78%		 　　39.00
0.4
1.04%		37.40
-1.6
-4.1%		37.95
0.55
1.47%		38.30
0.35
0.92%		38.45
0.15
0.39%		 　38.80
0.35
0.91%		38.70
-0.1
-0.26%		38.55
-0.15
-0.39%		38.85
0.3
0.78%		39.05
0.2
0.51%		 　39.75
0.7
1.79%		39.80
0.05
0.13%		40.00
0.2
0.5%		40.00
0
0%		40.00
0
0%		 　40.00
0
0%		39.40
-0.6
-1.5%		38.95
-0.45
-1.14%		38.95
0
0%		39.01
4 月39.20
0.25
0.64%		 　　　39.35
0.15
0.38%		38.80
-0.55
-1.4%		39.20
0.4
1.03%		 　39.40
0.2
0.51%		39.35
-0.05
-0.13%		39.50
0.15
0.38%		39.50
0
0%		39.55
0.05
0.13%		 　38.50
-1.05
-2.65%		38.60
0.1
0.26%		38.30
-0.3
-0.78%		37.80
-0.5
-1.31%		37.60
-0.2
-0.53%		 　36.60
-1
-2.66%		36.10
-0.5
-1.37%		35.60
-0.5
-1.39%		36.05
0.45
1.26%		36.10
0.05
0.14%		 38.04
5 月　　36.00
-0.1
-0.28%		36.05
0.05
0.14%		36.35
0.3
0.83%		35.80
-0.55
-1.51%		 　35.00
-0.8
-2.23%		34.60
-0.4
-1.14%		34.20
-0.4
-1.16%		33.20
-1
-2.92%		33.35
0.15
0.45%		 　33.20
-0.15
-0.45%		33.00
-0.2
-0.6%		33.55
0.55
1.67%		32.95
-0.6
-1.79%		33.35
0.4
1.21%		 　33.55
0.2
0.6%		33.55
0
0%		33.85
0.3
0.89%		34.05
0.2
0.59%		34.40
0.35
1.03%		 　34.50
0.1
0.29%		34.65
0.15
0.43%		34.22
6 月34.15
-0.5
-1.44%		33.75
-0.4
-1.17%		 　　34.65
0.9
2.67%		34.75
0.1
0.29%		34.75
0
0%		34.50
-0.25
-0.72%		34.50
0
0%		 　34.00
-0.5
-1.45%		34.00
0
0%		33.80
-0.2
-0.59%		33.55
-0.25
-0.74%		33.15
-0.4
-1.19%		 　32.15
-1
-3.02%		31.85
-0.3
-0.93%		31.00
-0.85
-2.67%		29.00
-2
-6.45%		29.00
0
0%		 　29.45
0.45
1.55%		29.20
-0.25
-0.85%		29.10
-0.1
-0.34%		28.45
-0.65
-2.23%		 32.22
7 月28.70
0.25
0.88%		 　28.65
-0.05
-0.17%		29.20
0.55
1.92%		29.00
-0.2
-0.68%		29.05
0.05
0.17%		29.35
0.3
1.03%		 　29.10
-0.25
-0.85%		28.90
-0.2
-0.69%		29.05
0.15
0.52%		29.25
0.2
0.69%		28.95
-0.3
-1.03%		 　30.65
1.7
5.87%		30.25
-0.4
-1.31%		30.50
0.25
0.83%		30.50
0
0%		30.80
0.3
0.98%		 　31.30
0.5
1.62%		27.85
-3.45
-11.02%		27.60
-0.25
-0.9%		27.35
-0.25
-0.91%		27.70
0.35
1.28%		 29.28
8 月28.60
0.9
3.25%		28.35
-0.25
-0.87%		28.05
-0.3
-1.06%		27.85
-0.2
-0.71%		28.30
0.45
1.62%		 　27.95
-0.35
-1.24%		28.00
0.05
0.18%		28.00
0
0%		28.45
0.45
1.61%		28.75
0.3
1.05%		 　29.15
0.4
1.39%		29.00
-0.15
-0.51%		29.20
0.2
0.69%		29.20
0
0%		29.20
0
0%		 　29.00
-0.2
-0.68%		28.80
-0.2
-0.69%		29.05
0.25
0.87%		29.15
0.1
0.34%		29.25
0.1
0.34%		 　28.80
-0.45
-1.54%		29.00
0.2
0.69%		28.95
-0.05
-0.17%		28.7
9 月28.55
-0.4
-1.38%		28.55
0
0%		 　29.00
0.45
1.58%		29.20
0.2
0.69%		28.75
-0.45
-1.54%		29.25
0.5
1.74%		 　　29.70
0.45
1.54%		29.80
0.1
0.34%		29.30
-0.5
-1.68%		29.50
0.2
0.68%		29.35
-0.15
-0.51%		 　29.30
-0.05
-0.17%		28.60
-0.7
-2.39%		28.35
-0.25
-0.87%		28.45
0.1
0.35%		27.85
-0.6
-2.11%		 　27.10
-0.75
-2.69%		26.80
-0.3
-1.11%		26.65
-0.15
-0.56%		27.00
0.35
1.31%		26.70
-0.3
-1.11%		 28.43
10 月　　26.45
-0.25
-0.94%		27.20
0.75
2.84%		27.60
0.4
1.47%		27.80
0.2
0.72%		27.55
-0.25
-0.9%		 　　27.35
-0.2
-0.73%		27.50
0.15
0.55%		26.90
-0.6
-2.18%		26.90
0
0%		 　27.05
0.15
0.56%		27.20
0.15
0.55%		27.45
0.25
0.92%		28.60
1.15
4.19%		28.05
-0.55
-1.92%		 　28.00
-0.05
-0.18%		27.25
-0.75
-2.68%		27.30
0.05
0.18%		27.05
-0.25
-0.92%		27.15
0.1
0.37%		 26.85
-0.3
-1.1%		27.33
11 月27.00
0.15
0.56%		27.20
0.2
0.74%		26.85
-0.35
-1.29%		26.75
-0.1
-0.37%		 　27.15
0.4
1.5%		27.40
0.25
0.92%		27.80
0.4
1.46%		27.55
-0.25
-0.9%		28.00
0.45
1.63%		 　28.95
0.95
3.39%		29.10
0.15
0.52%		28.80
-0.3
-1.03%		28.40
-0.4
-1.39%		28.40
0
0%		 　29.00
0.6
2.11%		29.00
0
0%		29.00
0
0%		29.20
0.2
0.69%		28.75
-0.45
-1.54%		 　27.90
-0.85
-2.96%		28.70
0.8
2.87%		29.15
0.45
1.57%		 28.23
12 月29.25
0.1
0.34%		29.00
-0.25
-0.85%		 　29.20
0.2
0.69%		29.00
-0.2
-0.68%		29.00
0
0%		28.95
-0.05
-0.17%		29.05
0.1
0.35%		 　29.00
-0.05
-0.17%		24.25
-4.75
-16.38%		29.05
4.8
19.79%		29.25
0.2
0.69%		29.40
0.15
0.51%		 34.60
5.2
17.69%		28.30
-6.3
-18.21%		28.45
0.15
0.53%		29.70
1.25
4.39%		30.65
0.95
3.2%		30.70
0.05
0.16%		 　30.60
-0.1
-0.33%		30.30
-0.3
-0.98%		30.60
0.3
0.99%		29.95
-0.65
-2.12%		29.80
-0.15
-0.5%		　29.68

說明:最高漲幅:19.79%最低跌幅:-18.21% 最高價:40.00最低價:24.25平均價:32.06,灰色底表示週末,漲153天(82.15)元,跌133天(-64.85)元,平盤24天
20%=1,18%=2,6%=2,5%=7,4%=2,3%=10,2%=32,1%=65,0%=56,-0%=1,-1%=1,-2%=1,-3%=1,-4%=1,-5%=13,-6%=19,-7%=24,-8%=72,

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 2002 34469943 14031 1208657986 35.50 35.55 34.85 35.00 0.35 0% 34.95 116 35.00 3 10.74
2022-01-04 2002 46180281 19402 1594237989 35.00 35.00 34.35 34.45 0.55 -1.57% 34.45 271 34.50 61 10.57
2022-01-05 2002 20541091 7181 713871495 34.45 34.90 34.45 34.85 0.40 1.16% 34.80 103 34.85 1112 10.69
2022-01-06 2002 21801664 7005 756157401 34.85 34.85 34.50 34.80 0.05 -0.14% 34.75 494 34.80 674 10.67
2022-01-07 2002 22474040 6859 780741051 34.80 35.00 34.60 34.80 0.00 0% 34.75 2 34.80 273 10.67
2022-01-10 2002 18912462 6817 658478467 34.65 34.95 34.60 34.90 0.10 0.29% 34.85 217 34.90 427 10.71
2022-01-11 2002 30006008 7926 1039060826 34.80 34.90 34.50 34.55 0.35 -1% 34.55 467 34.60 194 10.60
2022-01-12 2002 25999766 8365 902315054 34.55 34.85 34.55 34.85 0.30 0.87% 34.80 44 34.85 279 10.69
2022-01-13 2002 61109168 18503 2147483647 34.90 35.60 34.90 35.50 0.65 1.87% 35.45 57 35.50 2643 10.89
2022-01-14 2002 27399687 14390 959746635 35.45 35.45 34.80 35.20 0.30 -0.85% 35.15 3 35.20 1043 10.80
2022-01-17 2002 15737536 6332 548653276 34.90 35.00 34.75 35.00 0.20 -0.57% 34.95 93 35.00 472 10.74
2022-01-18 2002 24793948 12032 861306436 34.90 35.00 34.60 34.60 0.40 -1.14% 34.60 1033 34.65 36 10.61
2022-01-19 2002 39259077 15756 1342159274 34.35 34.35 34.05 34.05 0.55 -1.59% 34.05 901 34.10 468 10.44
2022-01-20 2002 23376496 7105 799076177 34.05 34.40 34.00 34.15 0.10 0.29% 34.15 184 34.20 21 10.48
2022-01-21 2002 34043380 11286 1154996179 34.05 34.25 33.80 33.85 0.30 -0.88% 33.85 133 33.90 737 10.38
2022-01-24 2002 29995532 12145 1001482036 33.70 33.70 33.25 33.45 0.40 -1.18% 33.40 288 33.45 886 10.26
2022-01-25 2002 41584144 15618 1390796594 33.50 33.75 33.30 33.45 0.00 0% 33.40 179 33.45 239 10.26
2022-01-26 2002 24063050 10181 809268032 33.45 33.75 33.45 33.65 0.20 0.6% 33.60 2068 33.65 261 10.32
2022-02-07 2002 46231805 15615 1568420966 33.50 34.25 33.40 34.25 0.60 1.78% 34.25 755 34.30 454 10.51
2022-02-08 2002 48681847 14353 1673088255 34.25 34.60 34.00 34.50 0.25 0.73% 34.45 1339 34.50 39 10.58
2022-02-09 2002 33909249 14031 1181146888 34.70 35.00 34.65 34.95 0.45 1.3% 34.95 522 35.00 2974 10.72
2022-02-10 2002 65997753 22761 2147483647 35.10 35.70 34.95 35.65 0.70 2% 35.65 297 35.70 1689 10.94
2022-02-11 2002 42943632 15027 1532765204 35.60 35.90 35.50 35.70 0.05 0.14% 35.65 1122 35.70 970 10.95
2022-02-14 2002 31753043 15535 1120792363 35.45 35.55 35.10 35.50 0.20 -0.56% 35.45 15 35.50 271 10.89
2022-02-15 2002 25201716 13027 889072951 35.55 35.55 35.00 35.05 0.45 -1.27% 35.05 27 35.10 202 10.75
2022-02-16 2002 27501782 11514 974131764 35.35 35.65 35.20 35.45 0.40 1.14% 35.45 8 35.50 874 10.87
2022-02-17 2002 25011819 7917 889076062 35.70 35.80 35.35 35.55 0.10 0.28% 35.50 69 35.55 21 10.90
2022-02-18 2002 27756299 8899 988299982 35.40 35.75 35.35 35.65 0.10 0.28% 35.65 147 35.70 336 10.94
2022-02-21 2002 106731378 32484 2147483647 35.65 36.65 35.50 36.45 0.80 2.24% 36.40 310 36.45 726 11.18
2022-02-22 2002 58606996 26136 2107472409 36.50 36.50 35.60 36.15 0.30 -0.82% 36.10 630 36.15 1293 11.09
2022-02-23 2002 25692867 10429 926334697 36.00 36.40 35.80 36.05 0.10 -0.28% 36.05 347 36.10 223 11.06
2022-02-24 2002 53247962 21721 1885066162 35.80 35.80 35.15 35.25 0.80 -2.22% 35.25 238 35.30 374 10.81
2022-02-25 2002 48711199 15195 1741427814 35.45 36.00 35.30 36.00 0.75 2.13% 35.95 431 36.00 2571 8.85
2022-03-01 2002 192591898 75426 2147483647 38.00 38.65 37.40 37.95 1.95 5.42% 37.90 813 37.95 1308 9.32
2022-03-02 2002 161699341 60593 2147483647 38.25 38.80 37.95 38.30 0.35 0.92% 38.30 2159 38.35 19 9.41
2022-03-03 2002 83556000 25984 2147483647 38.90 38.95 38.55 38.60 0.30 0.78% 38.60 1342 38.65 350 9.48
2022-03-07 2002 169196742 64879 2147483647 38.45 39.20 37.55 39.00 0.60 1.04% 38.95 103 39.00 879 9.58
2022-03-08 2002 157398911 66773 2147483647 38.85 39.15 36.90 37.40 1.60 -4.1% 37.40 398 37.45 236 9.19
2022-03-09 2002 54471648 29788 2062233550 37.75 38.20 37.40 37.95 0.55 1.47% 37.95 102 38.00 623 9.32
2022-03-10 2002 53163185 21193 2033754618 38.35 38.40 38.10 38.30 0.35 0.92% 38.25 427 38.30 3282 9.41
2022-03-11 2002 41673000 12954 1602553100 38.30 38.70 38.30 38.45 0.15 0.39% 38.40 282 38.45 113 9.45
2022-03-14 2002 48701000 15693 1888474200 38.70 38.90 38.65 38.80 0.35 0.91% 38.75 580 38.80 8 9.53
2022-03-15 2002 44018000 14612 1700322100 39.00 39.00 38.30 38.70 0.10 -0.26% 38.65 32 38.70 615 9.51
2022-03-16 2002 50693000 16312 1956185800 39.00 39.00 38.20 38.55 0.15 -0.39% 38.55 373 38.60 528 9.47
2022-03-17 2002 45489000 13617 1762696750 38.90 38.90 38.55 38.85 0.30 0.78% 38.80 170 38.85 640 9.55
2022-03-18 2002 61089000 17215 2147483647 38.90 39.20 38.80 39.05 0.20 0.51% 39.00 77 39.05 1993 9.59
2022-03-21 2002 108718000 36395 2147483647 39.60 40.25 39.60 39.75 0.70 1.79% 39.70 315 39.75 143 9.77
2022-03-22 2002 75446000 23474 2147483647 40.10 40.15 39.45 39.80 0.05 0.13% 39.80 630 39.85 868 9.78
2022-03-23 2002 53983000 17779 2147483647 39.90 40.00 39.60 40.00 0.20 0.5% 39.95 1006 40.00 16046 9.83
2022-03-24 2002 52300000 16742 2092751850 40.00 40.15 39.85 40.00 0.00 0% 39.95 264 40.00 1679 9.83
2022-03-25 2002 56634000 17505 2147483647 40.15 40.20 39.95 40.00 0.00 0% 39.95 890 40.00 4 9.83
2022-03-28 2002 45576000 16220 1804959850 39.85 40.00 39.15 40.00 0.00 0% 39.95 442 40.00 2114 9.83
2022-03-29 2002 35333668 23366 1397443648 39.85 39.90 39.35 39.40 0.60 -1.5% 39.40 417 39.45 819 9.68
2022-03-30 2002 79412000 30400 2147483647 39.25 39.25 38.35 38.95 0.45 -1.14% 38.90 1635 38.95 47 9.57
2022-03-31 2002 30132000 11329 1173254650 38.90 39.15 38.65 38.95 0.00 0% 38.95 1692 39.00 447 9.57
2022-04-01 2002 36150000 10206 1410194050 38.70 39.20 38.50 39.20 0.25 0.64% 39.15 73 39.20 961 9.63
2022-04-06 2002 36478000 12206 1427351700 39.20 39.35 38.90 39.35 0.15 0.38% 39.30 244 39.35 417 9.67
2022-04-07 2002 43366591 23590 1694546143 39.05 39.60 38.75 38.80 0.55 -1.4% 38.75 528 38.80 418 9.53
2022-04-08 2002 29860000 9728 1165631450 39.00 39.20 38.85 39.20 0.40 1.03% 39.15 130 39.20 203 9.63
2022-04-11 2002 30574000 11018 1202360300 39.40 39.50 39.10 39.40 0.20 0.51% 39.35 154 39.40 683 9.68
2022-04-12 2002 36960000 10249 1453078500 39.40 39.55 39.05 39.35 0.05 -0.13% 39.35 26 39.40 2546 9.67
2022-04-13 2002 27933000 9855 1104152650 39.45 39.65 39.40 39.50 0.15 0.38% 39.50 153 39.55 1228 9.71
2022-04-14 2002 22776000 8248 900996950 39.65 39.70 39.40 39.50 0.00 0% 39.50 217 39.55 15 9.71
2022-04-15 2002 29615662 11627 1170557218 39.50 39.70 39.40 39.55 0.05 0.13% 39.55 32 39.60 2360 9.72
2022-04-18 2002 54621000 21634 2116912100 39.50 39.55 38.40 38.50 1.05 -2.65% 38.50 2410 38.55 329 9.46
2022-04-19 2002 23355043 12287 902599035 38.60 38.80 38.55 38.60 0.10 0.26% 38.60 473 38.65 40 9.48
2022-04-20 2002 41958000 14107 1609741200 38.75 38.80 38.25 38.30 0.30 -0.78% 38.30 1069 38.35 31 9.41
2022-04-21 2002 49910717 26260 1898570440 38.35 38.45 37.80 37.80 0.50 -1.31% 37.80 2210 37.85 103 9.29
2022-04-22 2002 47786000 16038 1803321950 37.70 38.05 37.55 37.60 0.20 -0.53% 37.60 3595 37.65 1 9.24
2022-04-25 2002 72410000 25947 2147483647 37.30 37.35 36.60 36.60 1.00 -2.66% 36.60 1235 36.65 8 8.99
2022-04-26 2002 76176000 22214 2147483647 36.60 36.80 36.10 36.10 0.50 -1.37% 36.10 1658 36.15 5 8.87
2022-04-27 2002 63208253 24903 2147483647 35.70 35.70 35.30 35.60 0.50 -1.39% 35.55 284 35.60 189 8.75
2022-04-28 2002 35307000 11012 1270282600 35.65 36.20 35.60 36.05 0.45 1.26% 36.05 755 36.10 280 8.86
2022-04-29 2002 22574731 8438 816111892 36.25 36.35 36.05 36.10 0.05 0.14% 36.10 387 36.15 254 8.87
2022-05-03 2002 21510000 7537 771166800 36.10 36.15 35.50 36.00 0.10 -0.28% 35.95 144 36.00 17 8.85
2022-05-04 2002 15562000 5328 561837250 36.20 36.20 36.00 36.05 0.05 0.14% 36.05 1047 36.10 114 8.86
2022-05-05 2002 20136000 7241 733466600 36.40 36.60 36.25 36.35 0.30 0.83% 36.35 113 36.40 261 8.93
2022-05-06 2002 26217000 9571 938747000 35.90 35.90 35.60 35.80 0.55 -1.51% 35.80 1200 35.85 16 8.80
2022-05-09 2002 38253854 17696 1343208373 35.50 35.50 35.00 35.00 0.80 -2.23% 35.00 4926 35.05 259 8.37
2022-05-10 2002 35945411 15873 1242861571 34.65 34.80 34.20 34.60 0.40 -1.14% 34.60 1912 34.65 244 8.28
2022-05-11 2002 37047000 14816 1273548950 34.60 34.80 34.20 34.20 0.40 -1.16% 34.20 1731 34.25 35 8.18
2022-05-12 2002 55292000 20937 1858645350 34.00 34.15 33.20 33.20 1.00 -2.92% 33.20 2473 33.25 25 7.94
2022-05-13 2002 31883000 11876 1065333200 33.25 33.70 33.25 33.35 0.15 0.45% 33.35 378 33.40 1152 7.98
2022-05-16 2002 28414000 10183 945750550 33.65 33.65 33.10 33.20 0.15 -0.45% 33.15 878 33.20 630 7.94
2022-05-17 2002 33253000 13492 1101905900 33.40 33.45 33.00 33.00 0.20 -0.6% 33.00 4826 33.05 357 7.89
2022-05-18 2002 30872000 12138 1031453850 33.10 33.65 33.05 33.55 0.55 1.67% 33.50 636 33.55 162 8.03
2022-05-19 2002 46223000 21143 1525718200 33.15 33.20 32.90 32.95 0.60 -1.79% 32.95 2215 33.00 157 7.88
2022-05-20 2002 19499000 7192 649704900 33.10 33.45 33.00 33.35 0.40 1.21% 33.30 805 33.35 74 7.98
2022-05-23 2002 26023000 8563 872585100 33.65 33.65 33.35 33.55 0.20 0.6% 33.55 220 33.60 88 8.03
2022-05-24 2002 25430783 10742 857325788 33.60 33.95 33.55 33.55 0.00 0% 33.55 843 33.60 226 8.03
2022-05-25 2002 19215000 7759 648644500 33.65 33.90 33.55 33.85 0.30 0.89% 33.80 619 33.85 240 8.10
2022-05-26 2002 23488000 9087 800141150 33.95 34.20 33.90 34.05 0.20 0.59% 34.00 378 34.05 29 8.15
2022-05-27 2002 28231000 9325 967165650 34.25 34.45 33.90 34.40 0.35 1.03% 34.35 180 34.40 340 8.23
2022-05-30 2002 34378000 13245 1184822050 34.50 34.65 34.30 34.50 0.10 0.29% 34.50 337 34.55 239 8.25
2022-05-31 2002 55455000 10090 1912085800 34.45 34.65 34.20 34.65 0.15 0.43% 34.65 468 34.70 645 8.29
2022-06-01 2002 28303000 10742 969871000 34.40 34.45 34.15 34.15 0.50 -1.44% 34.15 1163 34.20 89 8.17
2022-06-02 2002 25493000 10633 861671900 33.90 33.95 33.70 33.75 0.40 -1.17% 33.75 11 33.80 281 8.07
2022-06-06 2002 27933000 9815 956254500 33.75 34.65 33.65 34.65 0.90 2.67% 34.60 45 34.65 1569 8.29
2022-06-07 2002 26099000 9083 903685500 34.55 34.80 34.40 34.75 0.10 0.29% 34.70 298 34.75 108 8.31
2022-06-08 2002 16056000 6009 558206350 34.75 34.90 34.65 34.75 0.00 0% 34.70 235 34.75 244 8.31
2022-06-09 2002 14040000 5119 484325400 34.60 34.65 34.40 34.50 0.25 -0.72% 34.45 152 34.50 470 8.25
2022-06-10 2002 17887660 5894 616788196 34.30 34.65 34.20 34.50 0.00 0% 34.50 173 34.55 183 8.25
2022-06-13 2002 26980000 8502 916291600 33.95 34.15 33.80 34.00 0.50 -1.45% 34.00 324 34.05 348 8.13
2022-06-14 2002 29197000 8398 989610750 33.95 34.10 33.70 34.00 0.00 0% 34.00 2050 34.05 193 8.13
2022-06-15 2002 24957000 9392 847480200 34.00 34.20 33.80 33.80 0.20 -0.59% 33.80 3178 33.85 210 8.09
2022-06-16 2002 25573000 7844 865600200 34.15 34.15 33.55 33.55 0.25 -0.74% 33.55 344 33.60 505 8.03
2022-06-17 2002 48498000 11451 1610999850 33.50 33.50 33.10 33.15 0.40 -1.19% 33.15 334 33.20 204 7.93
2022-06-20 2002 55208138 24214 1798065506 33.15 33.30 32.15 32.15 1.00 -3.02% 32.15 834 32.20 86 7.69
2022-06-21 2002 61961000 21144 1976251350 32.20 32.30 31.50 31.85 0.30 -0.93% 31.85 1135 31.90 131 7.62
2022-06-22 2002 54008000 18064 1689925450 31.90 31.95 31.00 31.00 0.85 -2.67% 31.00 2736 31.05 523 7.42
2022-06-23 2002 132154137 52158 2147483647 30.65 30.90 29.00 29.00 2.00 -6.45% 29.00 2062 29.05 23 6.94
2022-06-24 2002 79123709 36826 2147483647 29.00 29.40 28.70 29.00 0.00 0% 28.95 179 29.00 55 6.94
2022-06-27 2002 39682000 13011 1172142650 29.25 29.65 29.25 29.45 0.45 1.55% 29.40 1968 29.45 112 7.05
2022-06-28 2002 39923000 14971 1158395800 29.30 29.35 28.80 29.20 0.25 -0.85% 29.15 47 29.20 574 6.99
2022-06-29 2002 35403000 11391 1031203800 29.00 29.35 28.85 29.10 0.10 -0.34% 29.10 181 29.15 4 6.96
2022-06-30 2002 49092000 18546 1404276200 29.10 29.15 28.45 28.45 0.65 -2.23% 28.40 2120 28.45 136 6.81
2022-07-01 2002 35253573 15550 1012042910 28.45 28.95 28.35 28.70 0.25 0.88% 28.65 264 28.70 224 6.87
2022-07-04 2002 35117000 11538 1007401200 28.75 28.95 28.40 28.65 0.05 -0.17% 28.65 1526 28.70 73 6.85
2022-07-05 2002 33785000 12388 984100000 29.15 29.50 28.90 29.20 0.55 1.92% 29.20 18 29.25 421 6.99
2022-07-06 2002 32077532 12358 932100475 29.30 29.30 29.00 29.00 0.20 -0.68% 29.00 541 29.05 362 6.94
2022-07-07 2002 32360000 9482 939860800 29.10 29.25 28.65 29.05 0.05 0.17% 29.05 229 29.10 201 6.95
2022-07-08 2002 27221000 9921 800102250 29.20 29.60 29.15 29.35 0.30 1.03% 29.35 313 29.40 98 7.02
2022-07-11 2002 20070000 6315 585874100 29.35 29.45 29.10 29.10 0.25 -0.85% 29.10 1565 29.15 190 6.96
2022-07-12 2002 29003000 10471 837770750 29.10 29.15 28.80 28.90 0.20 -0.69% 28.85 156 28.90 131 6.91
2022-07-13 2002 44415000 13945 1287761350 29.10 29.20 28.90 29.05 0.15 0.52% 29.05 149 29.10 1042 6.95
2022-07-14 2002 30629102 10662 888658130 29.05 29.25 28.70 29.25 0.20 0.69% 29.20 158 29.25 1171 7.00
2022-07-15 2002 39549000 13481 1144925450 29.15 29.15 28.85 28.95 0.30 -1.03% 28.95 197 29.00 435 6.93
2022-07-18 2002 65991000 16796 1937480400 29.00 30.65 28.75 30.65 1.70 5.87% 30.60 1 30.65 46 7.33
2022-07-19 2002 64055000 23160 1931977700 30.05 30.50 29.70 30.25 0.40 -1.31% 30.25 776 30.30 354 7.24
2022-07-20 2002 58702000 18439 1781470900 30.25 30.50 30.10 30.50 0.25 0.83% 30.45 11 30.50 501 7.30
2022-07-21 2002 71967000 17160 2147483647 30.35 30.50 29.90 30.50 0.00 0% 30.45 611 30.50 429 7.30
2022-07-22 2002 67015793 17704 2056277103 30.50 30.80 30.30 30.80 0.30 0.98% 30.75 357 30.80 1816 7.37
2022-07-25 2002 112688000 28326 2147483647 30.75 31.35 30.65 31.30 0.50 1.62% 31.30 1438 31.35 1110 7.49
2022-07-26 2002 100006000 28579 2147483647 27.75 28.10 27.65 27.85 0.00 -11.02% 27.80 5117 27.85 172 6.66
2022-07-27 2002 48452000 19866 1337617850 27.90 27.90 27.50 27.60 0.25 -0.9% 27.60 653 27.65 148 6.60
2022-07-28 2002 41257000 18514 1132564900 27.60 27.80 27.30 27.35 0.25 -0.91% 27.35 297 27.40 452 6.54
2022-07-29 2002 23154000 7552 639335600 27.60 27.70 27.40 27.70 0.35 1.28% 27.65 295 27.70 519 6.63
2022-08-01 2002 46883000 16346 1330381100 27.80 28.65 27.80 28.60 0.90 3.25% 28.55 283 28.60 67 6.84
2022-08-02 2002 35758000 11478 1011207450 28.20 28.50 28.10 28.35 0.25 -0.87% 28.30 53 28.35 213 6.78
2022-08-03 2002 28285000 9300 794645050 28.30 28.45 28.00 28.05 0.30 -1.06% 28.00 4185 28.05 355 6.71
2022-08-04 2002 25530000 8637 711308300 28.05 28.10 27.70 27.85 0.20 -0.71% 27.85 807 27.90 55 6.66
2022-08-05 2002 18482618 6866 520986291 28.10 28.30 28.00 28.30 0.45 1.62% 28.25 77 28.30 947 6.77
2022-08-08 2002 24937000 6985 697996050 28.30 28.30 27.85 27.95 0.35 -1.24% 27.95 464 28.00 732 7.34
2022-08-09 2002 14245466 5684 398622201 27.95 28.15 27.80 28.00 0.05 0.18% 27.95 651 28.00 87 7.35
2022-08-10 2002 14642266 5271 409927955 28.00 28.10 27.80 28.00 0.00 0% 28.00 785 28.05 191 7.35
2022-08-11 2002 28146000 7869 797076800 28.20 28.50 28.10 28.45 0.45 1.61% 28.40 335 28.45 201 7.47
2022-08-12 2002 28286000 9538 815042100 28.45 29.00 28.45 28.75 0.30 1.05% 28.75 606 28.80 386 7.55
2022-08-15 2002 26882000 9869 783721000 29.00 29.30 28.85 29.15 0.40 1.39% 29.15 235 29.20 31 7.65
2022-08-16 2002 17276000 6385 502716950 29.20 29.30 29.00 29.00 0.15 -0.51% 29.00 3574 29.05 202 7.61
2022-08-17 2002 21074000 6843 615131050 29.00 29.40 28.95 29.20 0.20 0.69% 29.15 135 29.20 121 7.66
2022-08-18 2002 14593000 5489 424760650 29.10 29.20 28.90 29.20 0.00 0% 29.15 244 29.20 182 7.66
2022-08-19 2002 14652000 4694 427007200 29.10 29.25 29.00 29.20 0.00 0% 29.15 265 29.20 12 7.66
2022-08-22 2002 15629212 6455 453117240 29.00 29.10 28.90 29.00 0.20 -0.68% 29.00 145 29.05 179 7.61
2022-08-23 2002 14021000 4757 404001050 28.95 28.95 28.70 28.80 0.20 -0.69% 28.75 555 28.80 74 7.56
2022-08-24 2002 14924000 4960 433431200 28.80 29.20 28.80 29.05 0.25 0.87% 29.05 129 29.10 902 7.62
2022-08-25 2002 9711000 3667 282918400 29.10 29.25 29.05 29.15 0.10 0.34% 29.10 252 29.15 155 7.65
2022-08-26 2002 12602000 4793 368235200 29.20 29.40 29.10 29.25 0.10 0.34% 29.20 30 29.25 168 7.68
2022-08-29 2002 17843000 5501 514166600 28.60 29.00 28.60 28.80 0.45 -1.54% 28.80 1721 28.85 375 7.56
2022-08-30 2002 20179000 6343 582724900 28.80 29.10 28.65 29.00 0.20 0.69% 28.95 85 29.00 295 7.61
2022-08-31 2002 18899000 3856 546705800 28.85 29.10 28.75 28.95 0.05 -0.17% 28.95 94 29.00 45 7.60
2022-09-01 2002 18805028 10046 537233529 28.70 28.75 28.40 28.55 0.40 -1.38% 28.55 482 28.60 217 7.49
2022-09-02 2002 15684000 5060 448476400 28.65 28.80 28.55 28.55 0.00 0% 28.55 430 28.60 211 7.49
2022-09-05 2002 17092000 5075 493718850 28.70 29.00 28.55 29.00 0.45 1.58% 28.95 27 29.00 1801 7.61
2022-09-06 2002 18267000 6879 532171200 29.20 29.25 29.00 29.20 0.20 0.69% 29.15 7 29.20 719 7.66
2022-09-07 2002 29748000 11253 863620400 29.20 29.55 28.75 28.75 0.45 -1.54% 28.75 548 28.80 417 7.55
2022-09-08 2002 28111000 8413 820545300 29.00 29.35 28.85 29.25 0.50 1.74% 29.25 135 29.30 280 7.68
2022-09-12 2002 22149000 7489 656124500 29.70 29.90 29.35 29.70 0.45 1.54% 29.65 218 29.70 406 7.80
2022-09-13 2002 22008000 6257 652869300 29.65 29.80 29.45 29.80 0.10 0.34% 29.75 173 29.80 443 7.82
2022-09-14 2002 19971000 7800 586680150 29.25 29.60 29.20 29.30 0.50 -1.68% 29.30 975 29.35 250 7.69
2022-09-15 2002 20282000 5867 597402150 29.35 29.65 29.15 29.50 0.20 0.68% 29.45 352 29.50 108 7.74
2022-09-16 2002 46116000 6079 1354355000 29.20 29.50 29.15 29.35 0.15 -0.51% 29.35 692 29.40 210 7.70
2022-09-19 2002 19739833 9064 580408728 29.45 29.65 29.25 29.30 0.05 -0.17% 29.30 112 29.35 314 7.69
2022-09-20 2002 47384000 18522 1357749500 29.15 29.25 28.45 28.60 0.70 -2.39% 28.55 19 28.60 259 7.51
2022-09-21 2002 45161000 21460 1269734000 28.40 28.45 27.90 28.35 0.25 -0.87% 28.30 2 28.35 264 7.44
2022-09-22 2002 37590000 15191 1044308450 27.95 28.45 27.50 28.45 0.10 0.35% 28.45 78 28.50 557 7.47
2022-09-23 2002 25439000 8933 709639500 28.00 28.05 27.80 27.85 0.60 -2.11% 27.85 683 27.90 143 7.31
2022-09-26 2002 31801000 11723 863391400 27.50 27.55 27.00 27.10 0.75 -2.69% 27.05 347 27.10 391 7.11
2022-09-27 2002 28399000 10420 764134300 27.10 27.20 26.70 26.80 0.30 -1.11% 26.80 1111 26.85 10 7.03
2022-09-28 2002 25111000 9650 669794700 26.80 27.20 26.50 26.65 0.15 -0.56% 26.65 70 26.70 155 6.99
2022-09-29 2002 20391000 6866 547104050 26.80 27.00 26.70 27.00 0.35 1.31% 26.95 6 27.00 646 7.09
2022-09-30 2002 23344000 6431 622041550 26.95 26.95 26.40 26.70 0.30 -1.11% 26.65 473 26.70 109 7.01
2022-10-03 2002 15862702 7429 419545577 26.45 26.65 26.20 26.45 0.25 -0.94% 26.40 563 26.45 6 6.94
2022-10-04 2002 24994913 9266 677378217 26.65 27.40 26.65 27.20 0.75 2.84% 27.15 665 27.20 66 7.14
2022-10-05 2002 21208000 6744 583902750 27.30 27.75 27.25 27.60 0.40 1.47% 27.55 114 27.60 77 7.24
2022-10-06 2002 18142000 4921 503093550 27.80 27.85 27.45 27.80 0.20 0.72% 27.75 108 27.80 134 7.30
2022-10-07 2002 13673000 3920 377926650 27.65 27.80 27.50 27.55 0.25 -0.9% 27.50 919 27.55 2 7.23
2022-10-11 2002 31386000 8643 861778600 27.10 27.70 27.00 27.35 0.20 -0.73% 27.35 655 27.40 415 7.18
2022-10-12 2002 17255000 4652 471938700 27.35 27.55 27.05 27.50 0.15 0.55% 27.45 14 27.50 237 7.22
2022-10-13 2002 21497266 8664 582712527 27.40 27.55 26.90 26.90 0.60 -2.18% 26.90 524 26.95 84 7.06
2022-10-14 2002 19983000 6481 541535900 27.25 27.35 26.90 26.90 0.00 0% 26.90 15 26.95 10 7.06
2022-10-17 2002 27528000 10478 738003350 26.80 27.10 26.40 27.05 0.15 0.56% 27.05 153 27.10 403 7.10
2022-10-18 2002 25801000 9876 701164650 27.20 27.40 27.00 27.20 0.15 0.55% 27.20 149 27.25 154 7.14
2022-10-19 2002 35292000 11296 970907300 27.20 27.75 27.10 27.45 0.25 0.92% 27.45 1136 27.50 1 7.20
2022-10-20 2002 73722737 15137 2070650095 27.00 28.60 26.90 28.60 1.15 4.19% 28.50 94 28.60 830 7.51
2022-10-21 2002 20088000 7008 562650700 28.10 28.20 27.80 28.05 0.55 -1.92% 28.00 16 28.05 496 7.36
2022-10-24 2002 18109000 5591 507294950 28.15 28.20 27.75 28.00 0.05 -0.18% 27.90 3 28.00 427 7.35
2022-10-25 2002 24218000 8070 661428600 27.45 27.55 27.05 27.25 0.75 -2.68% 27.25 28 27.30 39 7.15
2022-10-26 2002 13533000 4138 369868900 27.30 27.50 27.15 27.30 0.05 0.18% 27.30 282 27.35 132 7.17
2022-10-27 2002 21800000 7330 593740850 27.35 27.65 27.05 27.05 0.25 -0.92% 27.05 1002 27.10 6 7.10
2022-10-28 2002 20778714 10364 557722224 27.00 27.15 26.60 27.15 0.10 0.37% 27.00 7 27.15 671 7.13
2022-10-31 2002 15741000 4955 422966300 27.00 27.10 26.75 26.85 0.30 -1.1% 26.85 130 26.90 77 7.05
2022-11-01 2002 10376000 3348 279786750 26.85 27.10 26.75 27.00 0.15 0.56% 26.95 2 27.00 169 7.09
2022-11-02 2002 13746000 5095 371766700 26.90 27.20 26.85 27.20 0.20 0.74% 27.15 85 27.20 76 7.14
2022-11-03 2002 13351000 5518 358722350 26.80 27.00 26.75 26.85 0.35 -1.29% 26.85 351 26.90 7 7.05
2022-11-04 2002 20264000 7128 540579600 26.65 26.80 26.55 26.75 0.10 -0.37% 26.70 1107 26.75 81 7.02
2022-11-07 2002 20484000 7475 553227600 26.80 27.15 26.80 27.15 0.40 1.5% 27.10 163 27.15 378 10.28
2022-11-08 2002 19186000 6334 524477400 27.25 27.45 27.15 27.40 0.25 0.92% 27.35 1 27.40 964 10.38
2022-11-09 2002 19921000 6445 550971300 27.40 27.80 27.35 27.80 0.40 1.46% 27.75 171 27.80 1293 10.53
2022-11-10 2002 11604259 4686 320252352 27.65 27.80 27.45 27.55 0.25 -0.9% 27.55 140 27.60 73 10.44
2022-11-11 2002 32375000 9571 903667500 27.80 28.10 27.65 28.00 0.45 1.63% 27.95 622 28.00 26 10.61
2022-11-14 2002 55247000 16134 1582903650 28.15 29.00 28.05 28.95 0.95 3.39% 28.90 550 28.95 1535 10.97
2022-11-15 2002 33294000 10168 964194100 28.65 29.15 28.45 29.10 0.15 0.52% 29.05 51 29.10 296 11.02
2022-11-16 2002 25089000 8981 722155950 28.90 29.05 28.60 28.80 0.30 -1.03% 28.75 168 28.80 170 10.91
2022-11-17 2002 20520000 5332 582838400 28.40 28.60 28.30 28.40 0.40 -1.39% 28.35 803 28.40 112 10.76
2022-11-18 2002 22452000 7107 634874750 28.30 28.55 28.05 28.40 0.00 0% 28.35 3 28.40 69 10.76
2022-11-21 2002 27330000 9859 785981250 28.20 29.00 28.20 29.00 0.60 2.11% 28.95 317 29.00 2476 10.98
2022-11-22 2002 20691000 6391 598779000 28.90 29.00 28.65 29.00 0.00 0% 28.95 2 29.00 2947 10.98
2022-11-23 2002 19190000 6178 555979000 29.00 29.05 28.85 29.00 0.00 0% 28.95 112 29.00 664 10.98
2022-11-24 2002 50253000 13949 1471891350 29.05 29.50 29.00 29.20 0.20 0.69% 29.20 982 29.25 3600 11.06
2022-11-25 2002 37128000 10222 1083763350 29.30 29.60 28.75 28.75 0.45 -1.54% 28.75 594 28.80 2 10.89
2022-11-28 2002 44037000 13144 1243697900 28.40 28.65 27.90 27.90 0.85 -2.96% 27.90 739 28.00 11 10.57
2022-11-29 2002 36571664 10854 1047730899 28.10 28.95 28.10 28.70 0.80 2.87% 28.70 389 28.75 174 10.87
2022-11-30 2002 53106000 11521 1545236150 28.60 29.20 28.60 29.15 0.45 1.57% 29.10 1453 29.15 300 11.04
2022-12-01 2002 34598000 7884 1011831300 29.30 29.45 29.05 29.25 0.10 0.34% 29.25 331 29.30 639 11.08
2022-12-02 2002 24532000 7360 713880550 28.80 29.30 28.80 29.00 0.25 -0.85% 29.00 141 29.05 70 10.98
2022-12-05 2002 31381000 9260 911474500 28.80 29.25 28.55 29.20 0.20 0.69% 29.15 82 29.20 2 11.06
2022-12-06 2002 32081000 7448 932697150 29.10 29.40 28.80 29.00 0.20 -0.68% 28.95 5 29.00 809 10.98
2022-12-07 2002 22742000 5953 661586450 28.80 29.25 28.80 29.00 0.00 0% 29.00 463 29.05 106 10.98
2022-12-08 2002 23853000 6190 690424250 29.00 29.10 28.80 28.95 0.05 -0.17% 28.90 15 28.95 126 10.97
2022-12-09 2002 20334000 5547 588923250 28.85 29.05 28.85 29.05 0.10 0.35% 29.00 346 29.05 653 11.00
2022-12-12 2002 17479000 4996 504027050 29.00 29.05 28.55 29.00 0.05 -0.17% 28.95 92 29.00 137 10.98
2022-12-13 2002 7698239 2963 186808700 24.30 24.30 24.20 24.25 0.00 -16.38% 24.25 529 24.30 282 26.36
2022-12-14 2002 27880000 7667 812624650 29.35 29.35 29.00 29.05 0.10 19.79% 29.05 508 29.10 152 11.00
2022-12-15 2002 42241000 12097 1241034600 29.30 29.70 29.10 29.25 0.20 0.69% 29.25 292 29.30 1187 11.08
2022-12-16 2002 108145000 24220 2147483647 29.05 29.45 28.75 29.40 0.15 0.51% 29.40 4842 29.45 2044 11.14
2022-12-18 2002 24793948 12032 861306436 34.90 35.00 34.60 34.60 0.40 17.69% 34.60 1033 34.65 36 10.61
2022-12-19 2002 111873000 22393 2147483647 29.00 29.15 28.30 28.30 1.10 -18.21% 28.30 5559 28.35 12 10.72
2022-12-20 2002 104765000 18650 2147483647 28.45 29.15 28.40 28.45 0.15 0.53% 28.45 1961 28.50 26 10.78
2022-12-21 2002 143188000 30880 2147483647 28.85 29.75 28.75 29.70 1.25 4.39% 29.70 722 29.75 807 11.25
2022-12-22 2002 156481000 34770 2147483647 29.85 30.85 29.45 30.65 0.95 3.2% 30.65 436 30.70 22 11.61
2022-12-23 2002 37053000 12746 1130136850 30.25 30.70 30.05 30.70 0.05 0.16% 30.65 428 30.70 455 11.63
2022-12-26 2002 18842000 5556 577572600 30.70 30.90 30.45 30.60 0.10 -0.33% 30.55 266 30.60 96 11.59
2022-12-27 2002 20155000 5811 612406850 30.60 30.70 30.20 30.30 0.30 -0.98% 30.30 83 30.35 183 11.48
2022-12-28 2002 32626000 9763 995097150 30.35 30.60 30.20 30.60 0.30 0.99% 30.55 244 30.60 668 11.59
2022-12-29 2002 31394000 9970 939650650 30.40 30.40 29.70 29.95 0.65 -2.12% 29.90 473 29.95 131 11.34
2022-12-30 2002 17892000 4138 535197150 29.95 30.15 29.80 29.80 0.15 -0.5% 29.80 527 29.85 11 11.29