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　　30.25
0
0%		29.90
-0.35
-1.16%		30.00
0.1
0.33%		30.15
0.15
0.5%		 　30.95
0.8
2.65%		30.85
-0.1
-0.32%		30.70
-0.15
-0.49%		31.05
0.35
1.14%		31.05
0
0%		 　31.05
0
0%		31.20
0.15
0.48%		 　　　　　　　　　　　32.10
0.9
2.88%		31.65
-0.45
-1.4%		30.94
2 月32.00
0.35
1.11%		31.95
-0.05
-0.16%		31.40
-0.55
-1.72%		 　31.05
-0.35
-1.11%		31.45
0.4
1.29%		31.45
0
0%		31.30
-0.15
-0.48%		31.25
-0.05
-0.16%		 　31.45
0.2
0.64%		31.45
0
0%		31.35
-0.1
-0.32%		31.60
0.25
0.8%		31.70
0.1
0.32%		 　32.00
0.3
0.95%		32.10
0.1
0.31%		31.95
-0.15
-0.47%		31.80
-0.15
-0.47%		31.40
-0.4
-1.26%		 31.26
3 月30.30
-1.1
-3.5%		30.65
0.35
1.16%		30.70
0.05
0.16%		 　30.80
0.1
0.33%		31.10
0.3
0.97%		31.20
0.1
0.32%		30.75
-0.45
-1.44%		30.60
-0.15
-0.49%		 　31.00
0.4
1.31%		30.70
-0.3
-0.97%		30.70
0
0%		30.60
-0.1
-0.33%		31.45
0.85
2.78%		 　31.20
-0.25
-0.79%		31.20
0
0%		31.20
0
0%		31.25
0.05
0.16%		31.10
-0.15
-0.48%		 　30.90
-0.2
-0.64%		30.85
-0.05
-0.16%		31.00
0.15
0.49%		31.00
0
0%		30.90
-0.1
-0.32%		30.93
4 月 　　　　30.80
-0.1
-0.32%		30.80
0
0%		 　30.90
0.1
0.32%		30.90
0
0%		31.10
0.2
0.65%		31.45
0.35
1.13%		31.10
-0.35
-1.11%		 　30.75
-0.35
-1.13%		30.70
-0.05
-0.16%		30.45
-0.25
-0.81%		30.45
0
0%		30.15
-0.3
-0.99%		 　30.05
-0.1
-0.33%		29.75
-0.3
-1%		29.30
-0.45
-1.51%		28.90
-0.4
-1.37%		29.10
0.2
0.69%		 30.29
5 月　29.30
0.2
0.69%		29.15
-0.15
-0.51%		29.10
-0.05
-0.17%		29.10
0
0%		 　29.30
0.2
0.69%		29.35
0.05
0.17%		29.35
0
0%		29.15
-0.2
-0.68%		29.00
-0.15
-0.51%		 　29.15
0.15
0.52%		29.20
0.05
0.17%		29.60
0.4
1.37%		29.70
0.1
0.34%		29.60
-0.1
-0.34%		 　30.00
0.4
1.35%		29.90
-0.1
-0.33%		29.95
0.05
0.17%		29.40
-0.55
-1.84%		29.20
-0.2
-0.68%		 　29.05
-0.15
-0.51%		29.00
-0.05
-0.17%		29.00
0
0%		29.35
6 月29.10
0.1
0.34%		29.40
0.3
1.03%		 　29.60
0.2
0.68%		29.90
0.3
1.01%		29.90
0
0%		29.75
-0.15
-0.5%		29.75
0
0%		 　29.65
-0.1
-0.34%		29.60
-0.05
-0.17%		29.65
0.05
0.17%		29.65
0
0%		29.75
0.1
0.34%		 　29.85
0.1
0.34%		29.75
-0.1
-0.34%		29.65
-0.1
-0.34%		 　　　29.60
-0.05
-0.17%		29.75
0.15
0.51%		29.70
-0.05
-0.17%		29.65
-0.05
-0.17%		29.40
-0.25
-0.84%		 29.66
7 月　　29.80
0.4
1.36%		29.55
-0.25
-0.84%		29.50
-0.05
-0.17%		28.95
-0.55
-1.86%		28.65
-0.3
-1.04%		 　28.70
0.05
0.17%		28.85
0.15
0.52%		28.85
0
0%		29.05
0.2
0.69%		29.15
0.1
0.34%		 　　29.20
0.05
0.17%		29.30
0.1
0.34%		29.45
0.15
0.51%		29.25
-0.2
-0.68%		 　29.40
0.15
0.51%		29.35
-0.05
-0.17%		 28.45
-0.9
-3.07%		28.20
-0.25
-0.88%		 27.95
-0.25
-0.89%		28.93
8 月28.15
0.2
0.72%		28.00
-0.15
-0.53%		 28.30
0.3
1.07%		 　28.50
0.2
0.71%		28.25
-0.25
-0.88%		28.15
-0.1
-0.35%		27.90
-0.25
-0.89%		27.65
-0.25
-0.9%		 　27.20
-0.45
-1.63%		27.10
-0.1
-0.37%		26.85
-0.25
-0.92%		26.60
-0.25
-0.93%		27.20
0.6
2.26%		 　27.10
-0.1
-0.37%		26.70
-0.4
-1.48%		26.60
-0.1
-0.37%		26.50
-0.1
-0.38%		26.30
-0.2
-0.75%		 　26.50
0.2
0.76%		26.40
-0.1
-0.38%		26.55
0.15
0.57%		26.50
-0.05
-0.19%		27.28
9 月26.70
0.2
0.75%		 　27.05
0.35
1.31%		27.10
0.05
0.18%		26.80
-0.3
-1.11%		26.50
-0.3
-1.12%		26.35
-0.15
-0.57%		 　26.25
-0.1
-0.38%		26.30
0.05
0.19%		26.35
0.05
0.19%		26.60
0.25
0.95%		26.60
0
0%		 　26.75
0.15
0.56%		26.50
-0.25
-0.93%		26.50
0
0%		26.15
-0.35
-1.32%		26.20
0.05
0.19%		 　26.20
0
0%		26.05
-0.15
-0.57%		25.45
-0.6
-2.3%		25.25
-0.2
-0.79%		 26.28
10 月　25.25
0
0%		24.85
-0.4
-1.58%		24.25
-0.6
-2.41%		24.55
0.3
1.24%		24.65
0.1
0.41%		 　　　24.60
-0.05
-0.2%		24.85
0.25
1.02%		24.85
0
0%		 　24.75
-0.1
-0.4%		24.75
0
0%		24.85
0.1
0.4%		24.50
-0.35
-1.41%		23.90
-0.6
-2.45%		 　23.80
-0.1
-0.42%		23.60
-0.2
-0.84%		24.40
0.8
3.39%		24.05
-0.35
-1.43%		24.00
-0.05
-0.21%		 　24.10
0.1
0.42%		24.15
0.05
0.21%		24.41
11 月24.05
-0.1
-0.41%		24.25
0.2
0.83%		24.55
0.3
1.24%		 　25.00
0.45
1.83%		24.80
-0.2
-0.8%		24.60
-0.2
-0.81%		24.55
-0.05
-0.2%		24.65
0.1
0.41%		 　24.50
-0.15
-0.61%		24.55
0.05
0.2%		24.95
0.4
1.63%		25.20
0.25
1%		25.20
0
0%		 　25.30
0.1
0.4%		25.70
0.4
1.58%		25.80
0.1
0.39%		25.80
0
0%		25.90
0.1
0.39%		 　26.15
0.25
0.97%		26.10
-0.05
-0.19%		26.20
0.1
0.38%		26.20
0
0%		 25.22
12 月26.00
-0.2
-0.76%		 　26.05
0.05
0.19%		26.10
0.05
0.19%		26.25
0.15
0.57%		26.05
-0.2
-0.76%		26.10
0.05
0.19%		 　25.70
-0.4
-1.53%		25.45
-0.25
-0.97%		25.15
-0.3
-1.18%		25.40
0.25
0.99%		26.45
1.05
4.13%		 　26.65
0.2
0.76%		26.65
0
0%		26.55
-0.1
-0.38%		26.60
0.05
0.19%		26.75
0.15
0.56%		 　26.85
0.1
0.37%		26.90
0.05
0.19%		26.90
0
0%		27.00
0.1
0.37%		27.00
0
0%		　　26.31

說明:最高漲幅:4.13%最低跌幅:-3.5% 最高價:32.10最低價:23.60平均價:28.34,灰色底表示週末,漲129天(28.7)元,跌136天(-36.8)元,平盤36天
4%=1,3%=6,2%=5,1%=65,0%=88,-0%=2,-1%=8,-2%=12,-3%=54,-4%=60,

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 2002 26039000 6980 782103750 29.85 30.30 29.50 30.25 0.45 0% 30.20 8 30.25 86 11.46
2023-01-04 2002 22039000 5735 660033850 30.05 30.15 29.80 29.90 0.35 -1.16% 29.90 188 29.95 83 11.33
2023-01-05 2002 11019000 3738 330571850 30.10 30.10 29.90 30.00 0.10 0.33% 29.95 1 30.00 299 11.36
2023-01-06 2002 10387000 3415 312288650 29.95 30.15 29.90 30.15 0.15 0.5% 30.10 102 30.15 783 11.42
2023-01-09 2002 38782000 14959 1191525950 30.30 30.95 30.15 30.95 0.80 2.65% 30.90 7 30.95 1086 11.72
2023-01-10 2002 20115000 6197 620062700 30.80 31.00 30.70 30.85 0.10 -0.32% 30.80 274 30.85 339 11.69
2023-01-11 2002 13355000 4190 410572200 30.95 31.00 30.65 30.70 0.15 -0.49% 30.70 191 30.75 3 11.63
2023-01-12 2002 30130000 9838 935951650 30.90 31.30 30.85 31.05 0.35 1.14% 31.05 569 31.10 2395 11.76
2023-01-13 2002 25808000 9337 804434900 31.15 31.40 31.00 31.05 0.00 0% 31.05 445 31.10 585 11.76
2023-01-16 2002 15738000 5698 489872350 31.20 31.45 30.85 31.05 0.00 0% 31.00 309 31.05 242 11.76
2023-01-17 2002 16303000 5224 507346500 31.05 31.20 30.95 31.20 0.15 0.48% 31.15 562 31.20 1230 11.82
2023-01-30 2002 54065000 19413 1725723600 32.00 32.10 31.55 32.10 0.90 2.88% 32.05 3 32.10 1216 12.16
2023-01-31 2002 31200000 9768 995586200 32.00 32.30 31.65 31.65 0.45 -1.4% 31.65 964 31.70 12 11.99
2023-02-01 2002 20895000 7335 666779650 31.60 32.15 31.60 32.00 0.35 1.11% 31.95 122 32.00 2114 12.12
2023-02-02 2002 23453000 7791 747505350 32.00 32.05 31.70 31.95 0.05 -0.16% 31.95 38 32.00 4072 12.10
2023-02-03 2002 16333000 7343 513838450 31.80 31.80 31.30 31.40 0.55 -1.72% 31.40 408 31.45 345 11.89
2023-02-06 2002 17601000 6465 548743500 31.30 31.50 31.05 31.05 0.35 -1.11% 31.05 1456 31.10 33 11.76
2023-02-07 2002 14668000 5507 459843800 31.20 31.55 31.15 31.45 0.40 1.29% 31.45 43 31.50 202 11.91
2023-02-08 2002 11889000 5198 373989200 31.45 31.55 31.30 31.45 0.00 0% 31.40 322 31.45 50 11.91
2023-02-09 2002 8880000 3898 278429900 31.30 31.45 31.20 31.30 0.15 -0.48% 31.30 204 31.35 70 11.86
2023-02-10 2002 10813574 4746 337551353 31.15 31.35 31.05 31.25 0.05 -0.16% 31.20 455 31.25 138 11.84
2023-02-13 2002 11089000 3794 347307200 31.15 31.50 31.05 31.45 0.20 0.64% 31.40 176 31.45 57 11.91
2023-02-14 2002 11363000 4210 357786950 31.60 31.60 31.40 31.45 0.00 0% 31.40 684 31.45 145 11.91
2023-02-15 2002 15539000 5707 488090000 31.55 31.65 31.20 31.35 0.10 -0.32% 31.30 73 31.35 141 11.88
2023-02-16 2002 16173000 5280 510844700 31.65 31.75 31.40 31.60 0.25 0.8% 31.55 524 31.60 276 11.97
2023-02-17 2002 9912000 3987 313180850 31.55 31.70 31.45 31.70 0.10 0.32% 31.70 2 31.75 901 12.01
2023-02-20 2002 15970000 5841 508701450 31.70 32.00 31.50 32.00 0.30 0.95% 31.95 11 32.00 4336 12.12
2023-02-21 2002 27785000 8144 890099900 32.00 32.15 31.75 32.10 0.10 0.31% 32.10 22 32.15 664 12.16
2023-02-22 2002 11004000 3992 350867250 31.90 32.00 31.75 31.95 0.15 -0.47% 31.95 73 32.00 1259 12.10
2023-02-23 2002 14795000 4960 472050150 31.95 32.00 31.80 31.80 0.15 -0.47% 31.80 1108 31.85 132 12.05
2023-02-24 2002 31471000 6622 991348350 31.90 31.95 31.40 31.40 0.40 -1.26% 31.40 3008 31.45 2 11.89
2023-03-01 2002 43753000 18341 1335791250 31.00 31.10 30.30 30.30 1.10 -3.5% 30.30 2979 30.35 143 25.90
2023-03-02 2002 21805000 7987 665292650 30.35 30.80 30.20 30.65 0.35 1.16% 30.65 521 30.70 124 26.20
2023-03-03 2002 11642232 5348 357035590 30.65 30.85 30.55 30.70 0.05 0.16% 30.65 364 30.70 225 26.24
2023-03-06 2002 13917000 4754 428892600 30.90 30.95 30.70 30.80 0.10 0.33% 30.75 208 30.80 103 26.32
2023-03-07 2002 17024000 6307 527088750 30.75 31.15 30.70 31.10 0.30 0.97% 31.10 1 31.15 802 26.58
2023-03-08 2002 20259000 6349 629878300 31.00 31.30 30.90 31.20 0.10 0.32% 31.15 109 31.20 534 26.67
2023-03-09 2002 17915000 7203 552800450 31.20 31.30 30.75 30.75 0.45 -1.44% 30.75 1229 30.80 152 26.28
2023-03-10 2002 19885000 7495 608346750 30.55 30.75 30.50 30.60 0.15 -0.49% 30.55 963 30.60 120 26.15
2023-03-13 2002 20453000 8374 632835650 30.55 31.15 30.50 31.00 0.40 1.31% 31.00 638 31.05 209 26.50
2023-03-14 2002 15277000 5235 470870600 30.70 31.00 30.70 30.70 0.30 -0.97% 30.70 241 30.75 6 26.24
2023-03-15 2002 18606000 7967 572180300 30.70 30.90 30.65 30.70 0.00 0% 30.70 591 30.75 126 26.24
2023-03-16 2002 16684000 4965 511336250 30.90 30.90 30.55 30.60 0.10 -0.33% 30.60 57 30.65 243 26.15
2023-03-17 2002 44857000 10591 1405137500 30.85 31.55 30.75 31.45 0.85 2.78% 31.45 229 31.50 153 26.88
2023-03-20 2002 12757000 4894 397612550 31.50 31.50 31.00 31.20 0.25 -0.79% 31.20 78 31.25 184 26.67
2023-03-21 2002 10018000 4794 312199000 31.20 31.30 31.00 31.20 0.00 0% 31.15 133 31.20 9 26.67
2023-03-22 2002 11988000 5783 373333100 31.40 31.40 31.05 31.20 0.00 0% 31.15 72 31.20 461 26.67
2023-03-23 2002 12401000 4806 386427800 31.25 31.30 31.00 31.25 0.05 0.16% 31.20 90 31.25 30 26.71
2023-03-24 2002 15039000 5644 467989750 31.40 31.40 31.05 31.10 0.15 -0.48% 31.10 106 31.15 163 26.58
2023-03-27 2002 15997000 6687 494331900 31.10 31.15 30.80 30.90 0.20 -0.64% 30.90 39 30.95 303 26.41
2023-03-28 2002 16101000 6082 496725350 30.90 31.00 30.70 30.85 0.05 -0.16% 30.80 160 30.85 39 26.37
2023-03-29 2002 10285000 4520 318256300 30.85 31.00 30.80 31.00 0.15 0.49% 30.95 185 31.00 28 26.50
2023-03-30 2002 8400000 3106 259841350 31.00 31.00 30.85 31.00 0.00 0% 30.95 118 31.00 2739 26.50
2023-03-31 2002 17578000 4677 545705650 31.00 31.30 30.90 30.90 0.10 -0.32% 30.90 156 30.95 429 26.41
2023-04-06 2002 15437000 7857 475502500 31.00 31.05 30.70 30.80 0.10 -0.32% 30.75 198 30.80 1225 26.32
2023-04-07 2002 6913000 3698 213076650 30.85 30.90 30.75 30.80 0.00 0% 30.80 685 30.85 142 26.32
2023-04-10 2002 14106000 5542 435836750 30.95 31.10 30.80 30.90 0.10 0.32% 30.85 75 30.90 550 26.41
2023-04-11 2002 16527000 7105 510395700 31.00 31.00 30.80 30.90 0.00 0% 30.85 111 30.90 2102 26.41
2023-04-12 2002 21938000 8428 680595550 30.95 31.10 30.90 31.10 0.20 0.65% 31.05 115 31.10 677 26.58
2023-04-13 2002 34902000 13076 1095082600 31.20 31.50 31.15 31.45 0.35 1.13% 31.40 310 31.45 972 26.88
2023-04-14 2002 24397000 12473 757988950 31.45 31.50 30.90 31.10 0.35 -1.11% 31.10 127 31.15 119 26.58
2023-04-17 2002 27478000 13177 845837000 31.10 31.10 30.65 30.75 0.35 -1.13% 30.70 701 30.75 96 26.28
2023-04-18 2002 12592000 5975 386328950 30.80 30.80 30.60 30.70 0.05 -0.16% 30.65 315 30.70 719 26.24
2023-04-19 2002 21023000 10341 641082750 30.70 30.80 30.35 30.45 0.25 -0.81% 30.45 8 30.50 783 26.03
2023-04-20 2002 9351000 4174 283897600 30.35 30.50 30.20 30.45 0.00 0% 30.40 122 30.45 1042 26.03
2023-04-21 2002 16102000 6517 487169050 30.45 30.50 30.15 30.15 0.30 -0.99% 30.15 836 30.20 60 25.77
2023-04-24 2002 10920000 5222 328084000 30.15 30.15 30.00 30.05 0.10 -0.33% 30.05 239 30.10 117 25.68
2023-04-25 2002 24062000 9877 718838300 30.20 30.20 29.70 29.75 0.30 -1% 29.75 17 29.80 172 25.43
2023-04-26 2002 30697000 13585 898838100 29.65 29.70 29.15 29.30 0.45 -1.51% 29.25 308 29.30 384 25.04
2023-04-27 2002 34603000 14387 1000084750 29.15 29.20 28.70 28.90 0.40 -1.37% 28.85 517 28.90 71 24.70
2023-04-28 2002 19401000 6401 564350300 29.00 29.20 28.90 29.10 0.20 0.69% 29.05 771 29.10 162 24.87
2023-05-02 2002 17424000 8142 509731750 29.10 29.40 29.10 29.30 0.20 0.69% 29.25 78 29.30 936 25.04
2023-05-03 2002 14163000 6565 412542650 29.25 29.30 29.05 29.15 0.15 -0.51% 29.15 140 29.20 999 24.91
2023-05-04 2002 17610000 7942 511516950 29.10 29.15 29.00 29.10 0.05 -0.17% 29.05 249 29.10 519 24.87
2023-05-05 2002 18356000 8010 532588800 29.10 29.20 28.90 29.10 0.00 0% 29.05 136 29.10 369 24.87
2023-05-08 2002 15071000 5640 440943950 29.15 29.35 29.10 29.30 0.20 0.69% 29.25 740 29.30 236 71.46
2023-05-09 2002 19457000 6109 568840150 29.20 29.35 29.05 29.35 0.05 0.17% 29.30 16 29.35 754 71.59
2023-05-10 2002 11312000 4439 331286650 29.35 29.35 29.20 29.35 0.00 0% 29.30 56 29.35 68 71.59
2023-05-11 2002 8729000 3480 254747800 29.35 29.40 29.10 29.15 0.20 -0.68% 29.10 1091 29.15 2 71.10
2023-05-12 2002 13513000 6715 392178550 29.15 29.20 28.95 29.00 0.15 -0.51% 29.00 128 29.05 28 70.73
2023-05-15 2002 13247417 5677 385147577 28.90 29.20 28.85 29.15 0.15 0.52% 29.15 150 29.20 568 71.10
2023-05-16 2002 13433000 4933 392230250 29.15 29.25 29.05 29.20 0.05 0.17% 29.15 117 29.20 142 71.22
2023-05-17 2002 23802306 10875 702126327 29.20 29.70 29.10 29.60 0.40 1.37% 29.55 442 29.60 146 72.20
2023-05-18 2002 16532000 5006 490945900 29.60 29.80 29.55 29.70 0.10 0.34% 29.70 82 29.75 144 72.44
2023-05-19 2002 17647000 5611 523817200 29.80 29.85 29.50 29.60 0.10 -0.34% 29.55 162 29.60 117 72.20
2023-05-22 2002 24460000 8181 731224100 29.55 30.00 29.55 30.00 0.40 1.35% 29.95 5 30.00 1276 73.17
2023-05-23 2002 18636000 6182 558503800 30.00 30.05 29.90 29.90 0.10 -0.33% 29.90 258 29.95 69 72.93
2023-05-24 2002 16521000 7409 493877850 29.95 30.00 29.70 29.95 0.05 0.17% 29.95 272 30.00 1249 73.05
2023-05-25 2002 23868000 8876 705780150 29.75 29.80 29.40 29.40 0.55 -1.84% 29.40 1576 29.45 83 71.71
2023-05-26 2002 25193000 9515 738212500 29.20 29.45 29.05 29.20 0.20 -0.68% 29.20 1491 29.30 281 71.22
2023-05-29 2002 29150000 9971 851372400 29.30 29.50 29.05 29.05 0.15 -0.51% 29.05 1827 29.10 7 70.85
2023-05-30 2002 34349000 13781 998161700 29.10 29.20 29.00 29.00 0.05 -0.17% 29.00 2245 29.05 106 70.73
2023-05-31 2002 60514000 8952 1759361700 29.00 29.40 29.00 29.00 0.00 0% 29.00 3802 29.10 244 70.73
2023-06-01 2002 15880000 5272 463292250 29.15 29.25 29.05 29.10 0.10 0.34% 29.05 1338 29.10 48 70.98
2023-06-02 2002 16382000 5314 481213100 29.25 29.45 29.15 29.40 0.30 1.03% 29.40 371 29.45 433 71.71
2023-06-05 2002 15531000 5347 460868400 29.40 29.80 29.40 29.60 0.20 0.68% 29.60 711 29.65 211 72.20
2023-06-06 2002 16129000 6105 481602400 29.65 29.95 29.65 29.90 0.30 1.01% 29.85 144 29.90 696 72.93
2023-06-07 2002 14115000 5786 421958050 29.95 29.95 29.85 29.90 0.00 0% 29.85 221 29.90 469 72.93
2023-06-08 2002 10003000 4564 297823350 29.85 29.90 29.70 29.75 0.15 -0.5% 29.70 704 29.75 174 72.56
2023-06-09 2002 12084000 4728 360151100 29.85 29.90 29.70 29.75 0.00 0% 29.70 1480 29.75 49 72.56
2023-06-12 2002 9222000 3750 273734550 29.75 29.80 29.60 29.65 0.10 -0.34% 29.60 666 29.65 88 72.32
2023-06-13 2002 13437000 5106 398340350 29.65 29.80 29.50 29.60 0.05 -0.17% 29.55 942 29.60 23 72.20
2023-06-14 2002 13370000 4605 397602350 29.60 29.90 29.60 29.65 0.05 0.17% 29.65 208 29.70 234 72.32
2023-06-15 2002 11889000 4253 352472550 29.70 29.80 29.55 29.65 0.00 0% 29.60 290 29.65 29 72.32
2023-06-16 2002 21844000 4762 649558550 29.65 29.85 29.60 29.75 0.10 0.34% 29.70 237 29.75 687 72.56
2023-06-19 2002 12100000 4002 360533750 29.75 29.90 29.65 29.85 0.10 0.34% 29.80 816 29.85 165 72.80
2023-06-20 2002 13691000 4447 407751200 29.85 29.85 29.70 29.75 0.10 -0.34% 29.75 30 29.80 102 72.56
2023-06-21 2002 15038000 6393 446266150 29.75 29.80 29.60 29.65 0.10 -0.34% 29.65 250 29.70 20 72.32
2023-06-26 2002 22029000 5113 653464800 29.65 29.80 29.45 29.60 0.05 -0.17% 29.60 350 29.65 71 72.20
2023-06-27 2002 12775000 4883 379905600 29.55 29.85 29.50 29.75 0.15 0.51% 29.75 232 29.80 411 72.56
2023-06-28 2002 12391000 4453 368116150 29.70 29.85 29.60 29.70 0.05 -0.17% 29.65 339 29.70 13 72.44
2023-06-29 2002 17353000 5810 514585500 29.75 29.80 29.50 29.65 0.05 -0.17% 29.65 199 29.70 862 72.32
2023-06-30 2002 26234000 7956 773610200 29.50 29.65 29.40 29.40 0.25 -0.84% 29.40 2068 29.45 696 71.71
2023-07-03 2002 15313000 4592 454630850 29.40 29.90 29.40 29.80 0.40 1.36% 29.75 91 29.80 294 72.68
2023-07-04 2002 17411000 6189 515429350 29.60 29.75 29.50 29.55 0.25 -0.84% 29.55 271 29.60 344 72.07
2023-07-05 2002 11209000 4650 331021750 29.55 29.65 29.50 29.50 0.05 -0.17% 29.45 764 29.50 44 71.95
2023-07-06 2002 37498000 16604 1089170300 29.35 29.35 28.90 28.95 0.55 -1.86% 28.90 3567 28.95 779 70.61
2023-07-07 2002 19809000 8630 567952000 28.90 28.90 28.55 28.65 0.30 -1.04% 28.65 1210 28.70 93 69.88
2023-07-10 2002 10521000 4496 303087350 28.75 29.00 28.70 28.70 0.05 0.17% 28.70 1067 28.75 120 70.00
2023-07-11 2002 8310000 3057 240008200 28.75 29.05 28.75 28.85 0.15 0.52% 28.85 118 28.90 115 70.37
2023-07-12 2002 11341000 5085 327089650 28.80 28.95 28.70 28.85 0.00 0% 28.85 71 28.90 40 70.37
2023-07-13 2002 13049000 4513 379715000 28.95 29.25 28.95 29.05 0.20 0.69% 29.05 26 29.10 282 70.85
2023-07-14 2002 14360000 5495 419063700 29.25 29.30 29.05 29.15 0.10 0.34% 29.10 44 29.15 206 71.10
2023-07-18 2002 17267000 6602 504635850 29.15 29.35 29.10 29.20 0.10 0.17% 29.15 1149 29.20 253 71.22
2023-07-19 2002 20746000 8102 605817700 29.15 29.30 29.10 29.30 0.10 0.34% 29.25 6 29.30 416 71.46
2023-07-20 2002 27529000 7025 809479050 29.20 29.55 29.15 29.45 0.15 0.51% 29.45 16 29.50 465 71.83
2023-07-21 2002 27069000 9267 792119550 29.45 29.50 29.10 29.25 0.20 -0.68% 29.20 1045 29.25 357 71.34
2023-07-24 2002 27359000 6527 802520950 29.25 29.40 29.20 29.40 0.15 0.51% 29.35 23 29.40 1619 71.71
2023-07-25 2002 20531000 6384 603723400 29.40 29.55 29.35 29.35 0.05 -0.17% 29.35 1757 29.40 563 71.59
2023-07-27 2002 33756000 13776 959029100 28.60 28.60 28.30 28.45 0.10 -3.07% 28.40 370 28.45 117 69.39
2023-07-28 2002 25532000 13116 720106050 28.45 28.45 28.10 28.20 0.25 -0.88% 28.15 718 28.20 148 68.78
2023-07-31 2002 33389000 13345 934566400 28.20 28.20 27.90 27.95 0.25 -0.89% 27.95 12 28.00 137 68.17
2023-08-01 2002 20684000 7389 581684550 28.05 28.30 27.95 28.15 0.20 0.72% 28.15 52 28.20 278 68.66
2023-08-02 2002 42990000 15673 1204435600 28.10 28.35 27.85 28.00 0.15 -0.53% 27.95 74 28.00 224 68.29
2023-08-04 2002 17924000 6027 504715000 28.00 28.30 27.95 28.30 0.30 1.07% 28.25 175 28.30 741 69.02
2023-08-07 2002 17826000 5397 505473050 28.30 28.50 28.25 28.50 0.20 0.71% 28.45 81 28.50 1327 0.00
2023-08-08 2002 18909000 5796 534360050 28.50 28.50 28.15 28.25 0.25 -0.88% 28.20 734 28.25 105 0.00
2023-08-09 2002 22051000 9502 618378850 28.25 28.25 27.90 28.15 0.10 -0.35% 28.10 46 28.15 599 0.00
2023-08-10 2002 24700000 9061 688997700 28.10 28.10 27.80 27.90 0.25 -0.89% 27.85 345 27.90 719 0.00
2023-08-11 2002 21268000 10418 590267750 27.95 28.00 27.65 27.65 0.25 -0.9% 27.65 925 27.70 666 0.00
2023-08-14 2002 28903000 11788 788012750 27.75 27.75 27.15 27.20 0.45 -1.63% 27.20 165 27.25 339 0.00
2023-08-15 2002 21099000 9853 574776550 27.50 27.50 27.10 27.10 0.10 -0.37% 27.10 357 27.15 10 0.00
2023-08-16 2002 30733000 14325 826638350 27.05 27.05 26.80 26.85 0.25 -0.92% 26.85 62 26.90 380 0.00
2023-08-17 2002 36172000 15853 958220300 26.80 26.80 26.20 26.60 0.25 -0.93% 26.60 388 26.65 289 0.00
2023-08-18 2002 27857000 9447 755362350 26.65 27.30 26.65 27.20 0.60 2.26% 27.15 260 27.20 128 0.00
2023-08-21 2002 12495000 4327 339241000 27.20 27.35 27.05 27.10 0.10 -0.37% 27.05 212 27.10 1 0.00
2023-08-22 2002 19838000 9706 531376800 27.30 27.30 26.65 26.70 0.40 -1.48% 26.70 901 26.75 60 0.00
2023-08-23 2002 24569000 10739 653299750 26.80 26.90 26.50 26.60 0.10 -0.37% 26.60 726 26.65 317 0.00
2023-08-24 2002 22386000 9745 594203100 26.60 26.70 26.50 26.50 0.10 -0.38% 26.50 2598 26.55 234 0.00
2023-08-25 2002 25075000 9963 659713350 26.55 26.60 26.20 26.30 0.20 -0.75% 26.30 2055 26.35 192 0.00
2023-08-28 2002 16042000 5729 424386600 26.30 26.55 26.30 26.50 0.20 0.76% 26.45 187 26.50 321 0.00
2023-08-29 2002 30315000 11348 795856100 26.50 26.50 26.15 26.40 0.10 -0.38% 26.35 184 26.40 142 0.00
2023-08-30 2002 19779000 5447 524337000 26.50 26.60 26.40 26.55 0.15 0.57% 26.55 10 26.60 692 0.00
2023-08-31 2002 39621000 7363 1050947200 26.65 26.70 26.50 26.50 0.05 -0.19% 26.50 1006 26.55 3 0.00
2023-09-01 2002 16723000 5353 446459750 26.55 26.85 26.50 26.70 0.20 0.75% 26.70 614 26.75 9 0.00
2023-09-04 2002 15573000 5642 420036300 26.70 27.10 26.70 27.05 0.35 1.31% 27.05 217 27.10 684 0.00
2023-09-05 2002 10845000 5029 293180250 27.00 27.10 26.90 27.10 0.05 0.18% 27.05 132 27.10 72 0.00
2023-09-06 2002 14784000 7106 398050950 27.10 27.20 26.80 26.80 0.30 -1.11% 26.80 1511 26.85 42 0.00
2023-09-07 2002 17412000 8240 461964100 26.80 26.80 26.45 26.50 0.30 -1.12% 26.50 1217 26.55 164 0.00
2023-09-08 2002 14314000 6870 377345450 26.50 26.50 26.30 26.35 0.15 -0.57% 26.35 1526 26.40 202 0.00
2023-09-11 2002 17006000 7635 446415000 26.35 26.35 26.20 26.25 0.10 -0.38% 26.25 1811 26.30 240 0.00
2023-09-12 2002 15668000 6263 412262850 26.40 26.40 26.25 26.30 0.05 0.19% 26.30 2241 26.35 322 0.00
2023-09-13 2002 10713000 4063 282401000 26.35 26.45 26.25 26.35 0.05 0.19% 26.35 1227 26.40 101 0.00
2023-09-14 2002 15211000 4764 404025600 26.55 26.70 26.40 26.60 0.25 0.95% 26.60 611 26.65 247 0.00
2023-09-15 2002 47583000 11460 1264663950 26.70 26.85 26.40 26.60 0.00 0% 26.60 110 26.65 1860 0.00
2023-09-18 2002 13708000 4796 366650650 26.60 26.85 26.60 26.75 0.15 0.56% 26.75 104 26.80 1095 0.00
2023-09-19 2002 11280000 5952 299933650 26.75 26.80 26.50 26.50 0.25 -0.93% 26.50 2765 26.55 114 0.00
2023-09-20 2002 10717000 5134 284423550 26.60 26.65 26.50 26.50 0.00 0% 26.50 205 26.55 688 0.00
2023-09-21 2002 32294000 13430 844949600 26.50 26.50 26.05 26.15 0.35 -1.32% 26.15 286 26.20 369 0.00
2023-09-22 2002 17660000 6940 462205300 26.20 26.25 26.10 26.20 0.05 0.19% 26.15 1249 26.20 139 0.00
2023-09-25 2002 11867000 4858 310738150 26.30 26.30 26.10 26.20 0.00 0% 26.20 209 26.25 302 0.00
2023-09-26 2002 20584000 9801 536195250 26.10 26.15 26.00 26.05 0.15 -0.57% 26.05 452 26.10 269 0.00
2023-09-27 2002 52774000 24268 1341896550 25.80 25.80 25.30 25.45 0.60 -2.3% 25.40 601 25.45 160 0.00
2023-09-28 2002 38507000 17063 966524900 25.40 25.40 25.00 25.25 0.20 -0.79% 25.20 60 25.25 251 0.00
2023-10-02 2002 29627000 12372 743633050 25.25 25.25 25.00 25.25 0.00 0% 25.20 21 25.25 362 0.00
2023-10-03 2002 29160000 12871 726679400 25.00 25.15 24.85 24.85 0.40 -1.58% 24.85 3661 24.90 318 0.00
2023-10-04 2002 38810000 17622 942776050 24.70 24.70 24.20 24.25 0.60 -2.41% 24.20 7888 24.25 37 0.00
2023-10-05 2002 29237000 9858 715566200 24.30 24.60 24.10 24.55 0.30 1.24% 24.55 452 24.60 254 0.00
2023-10-06 2002 16025000 6107 393149050 24.50 24.65 24.35 24.65 0.10 0.41% 24.60 420 24.65 177 0.00
2023-10-11 2002 34490000 11285 844508800 24.65 24.65 24.35 24.60 0.05 -0.2% 24.55 460 24.60 562 0.00
2023-10-12 2002 22577000 7336 559761100 24.75 24.95 24.50 24.85 0.25 1.02% 24.85 823 24.90 914 0.00
2023-10-13 2002 17350000 6203 430838850 24.80 24.95 24.70 24.85 0.00 0% 24.80 131 24.85 268 0.00
2023-10-16 2002 17707000 6422 435841950 24.70 24.75 24.40 24.75 0.10 -0.4% 24.70 78 24.75 431 0.00
2023-10-17 2002 24886000 9697 610953450 24.70 24.75 24.35 24.75 0.00 0% 24.70 70 24.75 682 0.00
2023-10-18 2002 72658000 16926 1786636050 24.75 24.85 24.10 24.85 0.10 0.4% 24.80 253 24.85 265 0.00
2023-10-19 2002 28195000 12517 687856500 24.50 24.60 24.30 24.50 0.35 -1.41% 24.45 21 24.50 86 0.00
2023-10-20 2002 43306000 17601 1037794900 24.20 24.20 23.80 23.90 0.60 -2.45% 23.90 2454 23.95 100 0.00
2023-10-23 2002 19224000 8656 458130000 23.90 23.95 23.80 23.80 0.10 -0.42% 23.80 3639 23.85 250 0.00
2023-10-24 2002 24575000 11696 579733450 23.80 23.85 23.50 23.60 0.20 -0.84% 23.60 420 23.65 147 0.00
2023-10-25 2002 36656866 12548 885706976 23.50 24.40 23.50 24.40 0.80 3.39% 24.35 37 24.40 565 0.00
2023-10-26 2002 24230000 8327 584506850 24.10 24.30 23.90 24.05 0.35 -1.43% 24.00 3217 24.05 185 0.00
2023-10-27 2002 14808000 5601 356356200 23.95 24.20 23.95 24.00 0.05 -0.21% 24.00 1675 24.05 121 0.00
2023-10-30 2002 13397000 4763 323370500 24.05 24.25 24.05 24.10 0.10 0.42% 24.10 1 24.15 157 0.00
2023-10-31 2002 14248000 4406 343462650 24.10 24.20 24.00 24.15 0.05 0.21% 24.10 212 24.15 821 0.00
2023-11-01 2002 12966000 5356 313389700 24.25 24.35 24.05 24.05 0.10 -0.41% 24.05 848 24.10 6 0.00
2023-11-02 2002 13185000 5464 320421850 24.30 24.40 24.20 24.25 0.20 0.83% 24.25 287 24.30 206 0.00
2023-11-03 2002 15815000 6141 388229750 24.30 24.70 24.30 24.55 0.30 1.24% 24.50 968 24.55 96 0.00
2023-11-06 2002 38538000 12586 967933050 25.20 25.50 24.90 25.00 0.45 1.83% 24.95 430 25.00 757 0.00
2023-11-07 2002 26900000 9743 662513300 24.80 24.80 24.50 24.80 0.20 -0.8% 24.80 88 24.85 78 0.00
2023-11-08 2002 24613000 7748 604314500 24.80 24.80 24.45 24.60 0.20 -0.81% 24.55 261 24.60 1567 0.00
2023-11-09 2002 20055000 6826 490457950 24.50 24.60 24.30 24.55 0.05 -0.2% 24.50 10 24.55 1911 0.00
2023-11-10 2002 19930000 6611 489343650 24.45 24.70 24.40 24.65 0.10 0.41% 24.65 1367 24.70 1138 0.00
2023-11-13 2002 18871000 6713 463087100 24.70 24.80 24.45 24.50 0.15 -0.61% 24.45 1601 24.50 400 0.00
2023-11-14 2002 21219000 7702 518359800 24.55 24.55 24.30 24.55 0.05 0.2% 24.50 2 24.55 561 0.00
2023-11-15 2002 40171000 11700 997631600 24.75 24.95 24.65 24.95 0.40 1.63% 24.90 611 24.95 346 0.00
2023-11-16 2002 24889000 9008 626524350 25.10 25.35 25.05 25.20 0.25 1% 25.15 24 25.20 205 0.00
2023-11-17 2002 19512000 6607 491080300 25.20 25.25 25.00 25.20 0.00 0% 25.20 123 25.25 843 0.00
2023-11-20 2002 17781000 5963 449757050 25.35 25.45 25.20 25.30 0.10 0.4% 25.30 1604 25.35 879 0.00
2023-11-21 2002 55085000 17085 1409163750 25.45 25.80 25.40 25.70 0.40 1.58% 25.65 9 25.70 995 0.00
2023-11-22 2002 46055000 20442 1172233300 25.70 25.80 25.25 25.80 0.10 0.39% 25.75 6 25.80 722 0.00
2023-11-23 2002 55171000 20286 1408634400 25.65 25.80 25.35 25.80 0.00 0% 25.70 14 25.80 1418 0.00
2023-11-24 2002 73357000 19660 1878108100 25.65 25.90 25.30 25.90 0.10 0.39% 25.85 670 25.90 2138 0.00
2023-11-27 2002 71455000 14461 1851892600 25.85 26.15 25.60 26.15 0.25 0.97% 26.10 881 26.15 8552 0.00
2023-11-28 2002 71851000 16947 1874692700 26.10 26.20 25.85 26.10 0.05 -0.19% 26.05 496 26.10 441 0.00
2023-11-29 2002 70357000 14861 1833187300 26.10 26.20 25.85 26.20 0.10 0.38% 26.20 3773 26.25 1142 0.00
2023-11-30 2002 119458000 18047 2147483647 26.15 26.20 25.85 26.20 0.00 0% 26.20 330 26.25 1729 0.00
2023-12-01 2002 58180000 15170 1506932350 25.90 26.00 25.80 26.00 0.20 -0.76% 25.95 545 26.00 402 0.00
2023-12-04 2002 42207000 11113 1091923800 26.00 26.05 25.75 26.05 0.05 0.19% 26.00 19 26.05 1127 0.00
2023-12-05 2002 29257000 8201 760987550 25.95 26.10 25.85 26.10 0.05 0.19% 26.10 1204 26.15 1911 0.00
2023-12-06 2002 21569000 5444 564707100 26.10 26.30 25.95 26.25 0.15 0.57% 26.20 21 26.25 2185 0.00
2023-12-07 2002 16781000 4121 437857250 26.20 26.25 26.05 26.05 0.20 -0.76% 26.05 634 26.10 148 0.00
2023-12-08 2002 20536000 5099 534305700 26.10 26.10 25.90 26.10 0.05 0.19% 26.05 99 26.10 571 0.00
2023-12-11 2002 45736000 12535 1174985850 26.05 26.10 25.45 25.70 0.40 -1.53% 25.65 371 25.70 373 0.00
2023-12-12 2002 37684000 14501 959020000 25.70 25.75 25.30 25.45 0.25 -0.97% 25.40 516 25.45 627 0.00
2023-12-13 2002 43045000 15038 1081750950 25.45 25.45 25.00 25.15 0.30 -1.18% 25.10 544 25.15 212 0.00
2023-12-14 2002 42183000 13362 1067803050 25.30 25.50 25.15 25.40 0.25 0.99% 25.35 5 25.40 355 0.00
2023-12-15 2002 110598000 29953 2147483647 25.50 26.45 25.50 26.45 1.05 4.13% 26.40 14 26.45 259 0.00
2023-12-18 2002 71239000 24122 1906771200 26.95 27.10 26.50 26.65 0.20 0.76% 26.60 551 26.65 972 0.00
2023-12-19 2002 42542000 13467 1126275300 26.65 26.75 26.15 26.65 0.00 0% 26.60 672 26.65 777 0.00
2023-12-20 2002 37727000 9502 1003647450 26.90 26.90 26.50 26.55 0.10 -0.38% 26.55 730 26.60 419 0.00
2023-12-21 2002 25935000 6813 688780450 26.35 26.70 26.35 26.60 0.05 0.19% 26.60 470 26.65 548 0.00
2023-12-22 2002 29165000 6695 777072800 26.65 26.75 26.50 26.75 0.15 0.56% 26.70 126 26.75 223 0.00
2023-12-25 2002 16991000 6002 455548350 26.75 26.95 26.70 26.85 0.10 0.37% 26.80 4 26.85 861 0.00
2023-12-26 2002 12660000 4268 339843300 26.90 26.95 26.75 26.90 0.05 0.19% 26.85 127 26.90 1745 0.00
2023-12-27 2002 19034000 5830 511396650 26.90 26.95 26.75 26.90 0.00 0% 26.85 2 26.90 807 0.00
2023-12-28 2002 19902000 6043 535965450 26.90 27.00 26.80 27.00 0.10 0.37% 26.90 27 27.00 3399 0.00
2023-12-29 2002 17039000 4958 459217400 27.00 27.00 26.85 27.00 0.00 0% 26.95 4 27.00 444 0.00