大成鋼(2027)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　　17.90
0
0%		18.00
0.1
0.56%		18.05
0.05
0.28%		18.10
0.05
0.28%		 　18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		18.35
0.35
1.94%		18.25
-0.1
-0.54%		18.35
0.1
0.55%		 　18.10
-0.25
-1.36%		18.10
0
0%		17.85
-0.25
-1.38%		18.25
0.4
2.24%		18.10
-0.15
-0.82%		 　18.20
0.1
0.55%		18.15
-0.05
-0.27%		 18.14
2 月　18.20
0.05
0.28%		18.45
0.25
1.37%		 　18.15
-0.3
-1.63%		18.15
0
0%		17.90
-0.25
-1.38%		17.85
-0.05
-0.28%		17.85
0
0%		 　18.10
0.25
1.4%		18.35
0.25
1.38%		18.85
0.5
2.72%		18.55
-0.3
-1.59%		18.55
0
0%		18.45
-0.1
-0.54%		 18.40
-0.05
-0.27%		18.35
-0.05
-0.27%		18.45
0.1
0.54%		18.10
-0.35
-1.9%		17.90
-0.2
-1.1%		 18.29
3 月18.40
0.5
2.79%		18.40
0
0%		18.20
-0.2
-1.09%		 　18.15
-0.05
-0.27%		18.40
0.25
1.38%		18.20
-0.2
-1.09%		18.05
-0.15
-0.82%		18.00
-0.05
-0.28%		 　17.70
-0.3
-1.67%		17.65
-0.05
-0.28%		17.50
-0.15
-0.85%		17.60
0.1
0.57%		18.30
0.7
3.98%		 　18.05
-0.25
-1.37%		18.15
0.1
0.55%		18.00
-0.15
-0.83%		17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		 　17.65
-0.2
-1.12%		17.60
-0.05
-0.28%		17.70
0.1
0.57%		17.60
-0.1
-0.56%		17.85
0.25
1.42%		17.94
4 月 　　　17.40
-0.45
-2.52%		17.40
0
0%		17.40
0
0%		 　17.45
0.05
0.29%		17.55
0.1
0.57%		17.60
0.05
0.28%		17.50
-0.1
-0.57%		17.40
-0.1
-0.57%		 　17.15
-0.25
-1.44%		17.35
0.2
1.17%		16.65
-0.7
-4.03%		16.60
-0.05
-0.3%		16.60
0
0%		 　16.50
-0.1
-0.6%		16.75
0.25
1.52%		16.75
0
0%		16.65
-0.1
-0.6%		16.60
-0.05
-0.3%		 17.04
5 月　16.75
0.15
0.9%		16.65
-0.1
-0.6%		16.70
0.05
0.3%		16.40
-0.3
-1.8%		 　16.30
-0.1
-0.61%		16.30
0
0%		16.70
0.4
2.45%		16.70
0
0%		16.65
-0.05
-0.3%		 　16.70
0.05
0.3%		16.85
0.15
0.9%		16.80
-0.05
-0.3%		16.65
-0.15
-0.89%		16.65
0
0%		 　16.70
0.05
0.3%		16.75
0.05
0.3%		16.85
0.1
0.6%		16.95
0.1
0.59%		17.00
0.05
0.29%		 16.90
-0.1
-0.59%		16.71
6 月16.70
-0.2
-1.18%		16.70
0
0%		16.60
-0.1
-0.6%		 　16.55
-0.05
-0.3%		16.55
0
0%		16.70
0.15
0.91%		16.85
0.15
0.9%		 　16.85
0
0%		16.95
0.1
0.59%		16.85
-0.1
-0.59%		16.90
0.05
0.3%		17.35
0.45
2.66%		 　17.00
-0.35
-2.02%		17.00
0
0%		17.10
0.1
0.59%		17.00
-0.1
-0.58%		17.00
0
0%		 　17.35
0.35
2.06%		17.35
0
0%		17.15
-0.2
-1.15%		17.30
0.15
0.87%		17.35
0.05
0.29%		 16.98
7 月　　17.50
0.15
0.86%		17.40
-0.1
-0.57%		17.55
0.15
0.86%		17.55
0
0%		17.50
-0.05
-0.28%		 　17.45
-0.05
-0.29%		17.45
0
0%		17.60
0.15
0.86%		17.90
0.3
1.7%		18.20
0.3
1.68%		 　18.30
0.1
0.55%		18.35
0.05
0.27%		18.15
-0.2
-1.09%		18.00
-0.15
-0.83%		18.10
0.1
0.56%		 　18.10
0
0%		18.10
0
0%		17.30
-0.8
-4.42%		17.35
0.05
0.29%		17.30
-0.05
-0.29%		 17.35
0.05
0.29%		17.73
8 月17.80
0.45
2.59%		17.75
-0.05
-0.28%		17.90
0.15
0.85%		17.85
-0.05
-0.28%		 　18.05
0.2
1.12%		17.90
-0.15
-0.83%		17.90
0
0%		17.60
-0.3
-1.68%		17.80
0.2
1.14%		 　17.80
0
0%		17.85
0.05
0.28%		17.80
-0.05
-0.28%		18.10
0.3
1.69%		18.10
0
0%		 　18.15
0.05
0.28%		18.80
0.65
3.58%		18.60
-0.2
-1.06%		19.10
0.5
2.69%		18.85
-0.25
-1.31%		 　18.95
0.1
0.53%		19.00
0.05
0.26%		19.00
0
0%		19.00
0
0%		18.24
9 月19.05
0.05
0.26%		 　19.45
0.4
2.1%		19.40
-0.05
-0.26%		19.10
-0.3
-1.55%		19.20
0.1
0.52%		19.35
0.15
0.78%		 　19.25
-0.1
-0.52%		19.15
-0.1
-0.52%		19.05
-0.1
-0.52%		18.95
-0.1
-0.52%		18.55
-0.4
-2.11%		 　18.55
0
0%		18.25
-0.3
-1.62%		18.20
-0.05
-0.27%		18.25
0.05
0.27%		17.90
-0.35
-1.92%		 　17.55
-0.35
-1.96%		17.50
-0.05
-0.28%		17.65
0.15
0.86%		17.55
-0.1
-0.57%		17.50
-0.05
-0.28%		17.60
0.1
0.57%		 18.5
10 月　17.80
0.2
1.14%		17.65
-0.15
-0.84%		 17.90
0.25
1.42%		17.85
-0.05
-0.28%		 　　　18.20
0.35
1.96%		18.10
-0.1
-0.55%		18.20
0.1
0.55%		 　18.45
0.25
1.37%		18.40
-0.05
-0.27%		18.35
-0.05
-0.27%		19.10
0.75
4.09%		20.45
1.35
7.07%		 　20.00
-0.45
-2.2%		19.70
-0.3
-1.5%		19.30
-0.4
-2.03%		19.50
0.2
1.04%		19.00
-0.5
-2.56%		 　19.00
0
0%		19.10
0.1
0.53%		18.73
11 月20.15
1.05
5.5%		21.50
1.35
6.7%		21.35
-0.15
-0.7%		 　21.40
0.05
0.23%		21.25
-0.15
-0.7%		20.75
-0.5
-2.35%		20.40
-0.35
-1.69%		20.45
0.05
0.25%		 　20.30
-0.15
-0.73%		20.05
-0.25
-1.23%		19.40
-0.65
-3.24%		19.35
-0.05
-0.26%		19.35
0
0%		 　19.30
-0.05
-0.26%		19.50
0.2
1.04%		19.50
0
0%		19.40
-0.1
-0.51%		19.30
-0.1
-0.52%		 　19.30
0
0%		19.20
-0.1
-0.52%		19.05
-0.15
-0.78%		19.10
0.05
0.26%		 19.95
12 月19.00
-0.1
-0.52%		 　19.45
0.45
2.37%		19.15
-0.3
-1.54%		19.00
-0.15
-0.78%		19.00
0
0%		19.10
0.1
0.53%		 　19.20
0.1
0.52%		19.20
0
0%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		19.60
0.4
2.08%		 　20.00
0.4
2.04%		20.00
0
0%		20.10
0.1
0.5%		20.25
0.15
0.75%		20.75
0.5
2.47%		 　20.85
0.1
0.48%		20.15
-0.7
-3.36%		21.30
1.15
5.71%		21.20
-0.1
-0.47%		21.40
0.2
0.94%		　　19.87

說明:最高漲幅:7.07%最低跌幅:-4.42% 最高價:21.50最低價:16.30平均價:18.17,灰色底表示週末,漲139天(31.4)元,跌135天(-23.9)元,平盤42天
7%=2,6%=2,4%=3,3%=12,2%=19,1%=61,0%=82,-0%=2,-1%=5,-2%=23,-3%=39,-4%=66,

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
2017-01-03 2027 741922 450 13227958 17.60 17.90 17.60 17.90 0.30 0% 17.85 7 17.90 253 298.33
2017-01-04 2027 1069126 536 19194399 17.85 18.15 17.85 18.00 0.10 0.56% 17.95 2 18.00 438 300.00
2017-01-05 2027 1113169 480 20047692 18.00 18.15 17.90 18.05 0.05 0.28% 18.05 2 18.10 5 300.83
2017-01-06 2027 507647 301 9173696 18.05 18.15 18.00 18.10 0.05 0.28% 18.00 50 18.10 164 301.67
2017-01-09 2027 749852 482 13554085 18.05 18.20 17.95 18.05 0.05 -0.28% 18.05 11 18.10 83 300.83
2017-01-10 2027 683778 378 12280870 18.10 18.10 17.70 18.00 0.05 -0.28% 18.00 4 18.10 35 300.00
2017-01-11 2027 1418049 729 25897428 18.05 18.40 18.05 18.35 0.35 1.94% 18.30 2 18.35 12 305.83
2017-01-12 2027 1143960 545 20970466 18.35 18.45 18.20 18.25 0.10 -0.54% 18.25 4 18.30 26 304.17
2017-01-13 2027 624824 303 11410180 18.20 18.35 18.10 18.35 0.10 0.55% 18.25 11 18.35 2 305.83
2017-01-16 2027 612795 260 11091260 18.25 18.35 18.00 18.10 0.25 -1.36% 18.10 3 18.15 60 301.67
2017-01-17 2027 599752 306 10844686 18.10 18.20 18.00 18.10 0.00 0% 18.05 18 18.10 177 301.67
2017-01-18 2027 780506 514 13994450 18.10 18.10 17.80 17.85 0.25 -1.38% 17.85 211 17.95 8 297.50
2017-01-19 2027 1040509 627 18880180 17.85 18.35 17.85 18.25 0.40 2.24% 18.25 22 18.30 58 304.17
2017-01-20 2027 405705 187 7379103 18.25 18.30 18.10 18.10 0.15 -0.82% 18.10 29 18.15 32 301.67
2017-01-23 2027 725638 326 13137939 18.10 18.25 18.00 18.20 0.10 0.55% 18.15 4 18.20 21 303.33
2017-01-24 2027 491954 257 8916364 18.20 18.20 18.05 18.15 0.05 -0.27% 18.15 2 18.20 59 302.50
2017-02-02 2027 1445384 663 26043540 18.30 18.30 17.75 18.20 0.05 0.28% 18.15 13 18.25 92 303.33
2017-02-03 2027 2640185 1043 48845129 18.30 18.70 18.30 18.45 0.25 1.37% 18.40 292 18.45 10 307.50
2017-02-06 2027 1103560 529 20166794 18.45 18.45 18.15 18.15 0.30 -1.63% 18.15 45 18.30 76 302.50
2017-02-07 2027 622229 362 11311323 18.15 18.30 18.10 18.15 0.00 0% 18.15 81 18.20 8 302.50
2017-02-08 2027 997779 545 17915646 18.15 18.20 17.85 17.90 0.25 -1.38% 17.90 4 17.95 95 298.33
2017-02-09 2027 572919 344 10268644 17.90 18.05 17.85 17.85 0.05 -0.28% 17.85 5 17.90 41 297.50
2017-02-10 2027 2018459 677 36246487 17.90 18.25 17.75 17.85 0.00 0% 17.85 16 17.90 7 297.50
2017-02-13 2027 1043904 530 18818572 18.00 18.15 17.90 18.10 0.25 1.4% 18.05 13 18.10 92 301.67
2017-02-14 2027 2237488 915 41050610 18.25 18.45 18.20 18.35 0.25 1.38% 18.30 4 18.35 33 305.83
2017-02-15 2027 6257231 2420 117433703 18.35 19.05 18.35 18.85 0.50 2.72% 18.85 127 18.90 43 314.17
2017-02-16 2027 2540310 1043 47519099 19.05 19.20 18.45 18.55 0.30 -1.59% 18.55 17 18.60 42 309.17
2017-02-17 2027 902337 447 16793153 18.70 18.75 18.50 18.55 0.00 0% 18.50 59 18.55 3 309.17
2017-02-18 2027 768796 310 14200218 18.55 18.60 18.40 18.45 0.10 -0.54% 18.45 56 18.50 75 307.50
2017-02-20 2027 849678 317 15642293 18.55 18.60 18.30 18.40 0.05 -0.27% 18.40 19 18.45 37 306.67
2017-02-21 2027 739587 280 13594780 18.40 18.55 18.30 18.35 0.05 -0.27% 18.35 16 18.45 20 305.83
2017-02-22 2027 895709 444 16460394 18.35 18.55 18.25 18.45 0.10 0.54% 18.35 1 18.45 11 307.50
2017-02-23 2027 1901670 657 34445184 18.40 18.40 17.95 18.10 0.35 -1.9% 18.05 3 18.10 15 301.67
2017-02-24 2027 926140 407 16616143 17.90 18.05 17.85 17.90 0.20 -1.1% 17.90 319 17.95 3 298.33
2017-03-01 2027 3086691 1129 56849637 17.85 18.75 17.85 18.40 0.50 2.79% 18.40 23 18.45 6 306.67
2017-03-02 2027 1297391 552 23821949 18.55 18.60 18.20 18.40 0.00 0% 18.25 53 18.40 42 306.67
2017-03-03 2027 563577 274 10267787 18.15 18.35 18.15 18.20 0.20 -1.09% 18.15 145 18.25 12 303.33
2017-03-06 2027 474608 222 8615716 18.20 18.30 18.10 18.15 0.05 -0.27% 18.15 38 18.20 5 302.50
2017-03-07 2027 572765 302 10489651 18.20 18.40 18.20 18.40 0.25 1.38% 18.35 2 18.40 58 306.67
2017-03-08 2027 426477 270 7763775 18.40 18.40 18.10 18.20 0.20 -1.09% 18.20 9 18.25 31 303.33
2017-03-09 2027 556153 245 10068156 18.10 18.20 18.05 18.05 0.15 -0.82% 18.05 49 18.10 11 300.83
2017-03-10 2027 834754 320 14975092 18.10 18.10 17.85 18.00 0.05 -0.28% 17.95 2 18.00 21 300.00
2017-03-13 2027 1321818 502 23489867 17.80 17.95 17.60 17.70 0.30 -1.67% 17.70 85 17.75 1 295.00
2017-03-14 2027 959490 412 16977388 17.80 17.80 17.55 17.65 0.05 -0.28% 17.65 5 17.70 6 294.17
2017-03-15 2027 983076 418 17240121 17.55 17.65 17.45 17.50 0.15 -0.85% 17.50 166 17.60 36 291.67
2017-03-16 2027 613998 348 10810605 17.55 17.75 17.45 17.60 0.10 0.57% 17.60 41 17.65 4 293.33
2017-03-17 2027 954409 496 17189187 17.70 18.30 17.60 18.30 0.70 3.98% 18.15 150 18.30 102 305.00
2017-03-20 2027 899997 419 16274834 18.30 18.30 18.00 18.05 0.25 -1.37% 18.00 9 18.05 1 300.83
2017-03-21 2027 590698 440 10646064 18.05 18.15 17.90 18.15 0.10 0.55% 18.05 8 18.15 20 302.50
2017-03-22 2027 475283 220 8539094 17.95 18.05 17.85 18.00 0.15 -0.83% 17.95 3 18.00 4 300.00
2017-03-23 2027 295624 158 5296497 17.95 18.00 17.85 17.90 0.10 -0.56% 17.85 133 17.90 9 298.33
2017-03-24 2027 297024 174 5310719 17.95 17.95 17.80 17.85 0.05 -0.28% 17.85 14 17.95 10 297.50
2017-03-27 2027 597073 310 10568526 17.80 17.80 17.60 17.65 0.20 -1.12% 17.65 5 17.70 41 294.17
2017-03-28 2027 722732 389 12694705 17.55 17.70 17.45 17.60 0.05 -0.28% 17.60 7 17.65 32 293.33
2017-03-29 2027 295699 177 5199597 17.60 17.70 17.50 17.70 0.10 0.57% 17.50 80 17.70 20 295.00
2017-03-30 2027 272526 184 4803825 17.70 17.70 17.60 17.60 0.10 -0.56% 17.60 135 17.70 18 29.83
2017-03-31 2027 607703 287 10799668 17.65 17.90 17.60 17.85 0.25 1.42% 17.85 30 17.90 76 30.25
2017-04-05 2027 2486516 868 43874367 18.10 18.40 17.40 17.40 0.45 -2.52% 17.40 16 17.45 2 29.49
2017-04-06 2027 2203578 755 38066869 17.65 17.65 17.05 17.40 0.00 0% 17.35 5 17.40 4 29.49
2017-04-07 2027 656951 203 11408097 17.35 17.45 17.30 17.40 0.00 0% 17.40 20 17.45 19 29.49
2017-04-10 2027 446892 201 7792709 17.40 17.50 17.40 17.45 0.05 0.29% 17.40 66 17.45 20 29.58
2017-04-11 2027 568451 310 9977203 17.45 17.65 17.45 17.55 0.10 0.57% 17.55 4 17.60 46 29.75
2017-04-12 2027 390225 194 6820082 17.40 17.60 17.40 17.60 0.05 0.28% 17.50 5 17.60 39 29.83
2017-04-13 2027 360892 163 6325965 17.60 17.60 17.45 17.50 0.10 -0.57% 17.50 58 17.60 59 29.66
2017-04-14 2027 658377 206 11458571 17.40 17.50 17.35 17.40 0.10 -0.57% 17.35 33 17.40 1 29.49
2017-04-17 2027 468096 169 8085837 17.35 17.40 17.15 17.15 0.25 -1.44% 17.15 16 17.20 19 29.07
2017-04-18 2027 373851 167 6447973 17.25 17.35 17.20 17.35 0.20 1.17% 17.25 32 17.35 17 29.41
2017-04-19 2027 1687575 656 28296805 17.15 17.15 16.50 16.65 0.70 -4.03% 16.65 30 16.70 2 28.22
2017-04-20 2027 623980 267 10320963 16.45 16.70 16.40 16.60 0.05 -0.3% 16.55 27 16.60 4 28.14
2017-04-21 2027 1021867 516 16856851 16.80 16.80 16.30 16.60 0.00 0% 16.60 1 16.65 3 28.14
2017-04-24 2027 946132 480 15550463 16.60 16.60 16.35 16.50 0.10 -0.6% 16.50 113 16.55 2 27.97
2017-04-25 2027 346955 212 5782696 16.50 16.80 16.50 16.75 0.25 1.52% 16.65 2 16.75 31 28.39
2017-04-26 2027 193181 123 3255176 17.15 17.15 16.70 16.75 0.00 0% 16.75 6 16.80 48 28.39
2017-04-27 2027 305533 198 5100771 16.75 16.80 16.65 16.65 0.10 -0.6% 16.65 32 16.75 24 28.22
2017-04-28 2027 314186 162 5222866 16.55 16.75 16.50 16.60 0.05 -0.3% 16.60 87 16.70 17 28.14
2017-05-02 2027 310637 204 5188647 16.60 16.80 16.60 16.75 0.15 0.9% 16.65 17 16.75 21 28.39
2017-05-03 2027 281344 150 4689436 16.75 16.75 16.60 16.65 0.10 -0.6% 16.65 31 16.70 2 28.22
2017-05-04 2027 212371 138 3533405 16.60 16.70 16.55 16.70 0.05 0.3% 16.60 1 16.70 33 28.31
2017-05-05 2027 408187 190 6734749 16.70 16.70 16.35 16.40 0.30 -1.8% 16.40 26 16.55 10 27.80
2017-05-08 2027 359081 159 5860009 16.40 16.50 16.20 16.30 0.10 -0.61% 16.30 51 16.35 17 27.63
2017-05-09 2027 502916 191 8201435 16.30 16.35 16.20 16.30 0.00 0% 16.30 24 16.35 42 27.63
2017-05-10 2027 432245 291 7087811 16.30 16.70 16.30 16.70 0.40 2.45% 16.35 33 16.70 10 28.31
2017-05-11 2027 696699 236 11620851 16.50 16.75 16.40 16.70 0.00 0% 16.65 1 16.70 50 28.31
2017-05-12 2027 318070 158 5299909 16.70 16.70 16.65 16.65 0.05 -0.3% 16.65 31 16.70 25 28.22
2017-05-15 2027 383962 205 6408214 16.50 16.80 16.50 16.70 0.05 0.3% 16.70 18 16.80 69 16.21
2017-05-16 2027 489984 240 8218976 16.70 16.85 16.70 16.85 0.15 0.9% 16.75 36 16.85 22 16.36
2017-05-17 2027 346422 208 5796994 16.85 16.85 16.70 16.80 0.05 -0.3% 16.70 42 16.80 13 16.31
2017-05-18 2027 442797 228 7355679 16.60 16.70 16.55 16.65 0.15 -0.89% 16.60 45 16.65 2 16.17
2017-05-19 2027 304223 191 5065699 16.65 16.70 16.60 16.65 0.00 0% 16.65 30 16.70 22 16.17
2017-05-22 2027 582222 193 9721727 16.80 16.80 16.65 16.70 0.05 0.3% 16.70 17 16.75 69 16.21
2017-05-23 2027 427435 202 7143882 16.70 16.80 16.60 16.75 0.05 0.3% 16.65 46 16.75 10 16.26
2017-05-24 2027 777727 438 13156305 16.75 17.00 16.70 16.85 0.10 0.6% 16.85 24 16.90 2 16.36
2017-05-25 2027 343536 243 5824724 17.00 17.00 16.90 16.95 0.10 0.59% 16.95 25 17.00 88 16.46
2017-05-26 2027 394977 234 6707956 17.05 17.05 16.95 17.00 0.05 0.29% 16.95 40 17.00 19 16.50
2017-05-31 2027 1112273 584 18635966 17.00 17.00 16.60 16.90 0.10 -0.59% 16.85 10 16.90 32 16.41
2017-06-01 2027 407160 294 6802200 16.80 16.85 16.70 16.70 0.20 -1.18% 16.70 37 16.75 11 16.21
2017-06-02 2027 398529 243 6646322 16.70 16.80 16.60 16.70 0.00 0% 16.65 1 16.70 11 16.21
2017-06-03 2027 354136 110 5878953 16.65 16.65 16.55 16.60 0.10 -0.6% 16.60 13 16.65 2 16.12
2017-06-06 2027 229831 108 3811797 16.65 16.65 16.55 16.55 0.10 -0.3% 16.55 39 16.60 10 16.07
2017-06-07 2027 293757 143 4857286 16.50 16.60 16.50 16.55 0.00 0% 16.50 480 16.55 34 16.07
2017-06-08 2027 602841 335 9996800 16.55 16.70 16.50 16.70 0.15 0.91% 16.65 24 16.70 43 16.21
2017-06-09 2027 1277166 531 21528924 16.70 17.10 16.65 16.85 0.15 0.9% 16.80 20 16.85 9 16.36
2017-06-12 2027 659904 278 11106877 16.85 16.90 16.75 16.85 0.00 0% 16.85 20 16.90 24 16.36
2017-06-13 2027 921800 383 15646711 16.90 17.05 16.90 16.95 0.10 0.59% 16.95 11 17.00 12 16.46
2017-06-14 2027 974847 367 16456033 17.00 17.00 16.80 16.85 0.10 -0.59% 16.85 17 16.90 11 16.36
2017-06-15 2027 483826 163 8172412 16.85 16.95 16.85 16.90 0.05 0.3% 16.90 32 16.95 38 16.41
2017-06-16 2027 868711 358 14832587 16.80 17.35 16.80 17.35 0.45 2.66% 17.00 2 17.35 4 16.84
2017-06-19 2027 698989 354 11929157 17.30 17.30 16.90 17.00 0.35 -2.02% 17.00 21 17.05 10 16.50
2017-06-20 2027 371180 161 6311539 17.05 17.05 16.95 17.00 0.00 0% 17.00 20 17.05 14 16.50
2017-06-21 2027 401700 284 6821900 16.90 17.10 16.85 17.10 0.10 0.59% 17.05 1 17.10 32 16.60
2017-06-22 2027 440983 226 7509407 17.10 17.15 16.90 17.00 0.10 -0.58% 17.00 15 17.05 9 16.50
2017-06-23 2027 364276 175 6178410 17.00 17.00 16.85 17.00 0.00 0% 16.95 25 17.00 42 16.50
2017-06-26 2027 1260342 626 21716421 17.00 17.35 17.00 17.35 0.35 2.06% 17.30 13 17.35 85 16.84
2017-06-27 2027 527962 281 9134988 17.45 17.45 17.20 17.35 0.00 0% 17.25 23 17.35 96 16.84
2017-06-28 2027 13261865 219 225539791 17.30 17.35 17.15 17.15 0.20 -1.15% 17.15 13 17.20 4 16.65
2017-06-29 2027 359127 226 6203222 17.30 17.35 17.20 17.30 0.15 0.87% 17.25 20 17.30 54 16.80
2017-06-30 2027 510903 219 8862672 17.35 17.40 17.25 17.35 0.05 0.29% 17.35 7 17.40 91 16.84
2017-07-03 2027 928811 333 16274003 17.45 17.60 17.45 17.50 0.15 0.86% 17.50 20 17.55 19 16.99
2017-07-04 2027 763624 283 13402473 17.55 17.70 17.40 17.40 0.10 -0.57% 17.40 57 17.45 2 16.89
2017-07-05 2027 370203 187 6464933 17.55 17.65 17.35 17.55 0.15 0.86% 17.50 15 17.55 23 17.04
2017-07-06 2027 199545 112 3491284 17.50 17.55 17.45 17.55 0.00 0% 17.50 4 17.55 67 17.04
2017-07-07 2027 10305637 115 176334980 17.50 17.50 17.40 17.50 0.05 -0.28% 17.40 173 17.50 49 16.99
2017-07-10 2027 296773 97 5178403 17.50 17.55 17.40 17.45 0.05 -0.29% 17.40 14 17.45 7 16.94
2017-07-11 2027 1120281 352 19660770 17.70 17.75 17.40 17.45 0.00 0% 17.45 35 17.50 30 16.94
2017-07-12 2027 1117421 421 19703263 17.50 17.70 17.50 17.60 0.15 0.86% 17.60 56 17.65 34 17.09
2017-07-13 2027 1414023 524 25225050 17.65 17.95 17.65 17.90 0.30 1.7% 17.90 40 17.95 111 17.38
2017-07-14 2027 3024707 1005 55266434 18.00 18.50 18.00 18.20 0.30 1.68% 18.20 107 18.25 67 17.67
2017-07-17 2027 1065891 377 19535258 18.35 18.45 18.25 18.30 0.10 0.55% 18.30 43 18.35 45 17.77
2017-07-18 2027 696740 293 12766808 18.30 18.40 18.25 18.35 0.05 0.27% 18.30 4 18.35 193 17.82
2017-07-19 2027 1400747 515 25500067 18.35 18.40 18.10 18.15 0.20 -1.09% 18.10 100 18.15 31 17.62
2017-07-20 2027 1334128 445 24081082 18.20 18.20 17.95 18.00 0.15 -0.83% 18.00 12 18.05 217 17.48
2017-07-21 2027 826103 242 14877754 18.00 18.10 17.90 18.10 0.10 0.56% 18.05 6 18.10 305 17.57
2017-07-24 2027 948885 272 17096730 18.10 18.10 17.95 18.10 0.00 0% 18.05 80 18.10 79 17.57
2017-07-25 2027 1973177 604 35624379 18.10 18.10 18.00 18.10 0.00 0% 18.05 93 18.10 236 17.57
2017-07-26 2027 1371509 672 23763950 17.25 17.40 17.25 17.30 0.00 -4.42% 17.30 81 17.35 14 16.80
2017-07-27 2027 680542 278 11812165 17.30 17.40 17.30 17.35 0.05 0.29% 17.30 105 17.35 6 16.84
2017-07-28 2027 369468 125 6393499 17.40 17.40 17.25 17.30 0.05 -0.29% 17.30 65 17.35 23 16.80
2017-07-31 2027 527833 150 9159165 17.35 17.40 17.30 17.35 0.05 0.29% 17.30 113 17.35 1 16.84
2017-08-01 2027 2196600 780 38965162 17.40 17.90 17.40 17.80 0.45 2.59% 17.80 155 17.85 35 17.28
2017-08-02 2027 1110081 310 19770470 17.90 17.95 17.70 17.75 0.05 -0.28% 17.75 16 17.80 36 17.23
2017-08-03 2027 813048 367 14532596 17.75 17.95 17.75 17.90 0.15 0.85% 17.85 20 17.90 119 17.38
2017-08-04 2027 765263 303 13682912 17.90 18.00 17.80 17.85 0.05 -0.28% 17.85 13 17.90 5 17.33
2017-08-07 2027 1256625 453 22606006 17.90 18.05 17.90 18.05 0.20 1.12% 18.00 27 18.05 102 17.52
2017-08-08 2027 972916 290 17521789 18.15 18.15 17.85 17.90 0.15 -0.83% 17.90 26 17.95 4 17.38
2017-08-09 2027 710352 270 12723155 18.00 18.10 17.80 17.90 0.00 0% 17.80 98 17.90 126 17.38
2017-08-10 2027 880240 285 15575346 17.90 17.95 17.55 17.60 0.30 -1.68% 17.55 73 17.60 2 17.09
2017-08-11 2027 463035 185 8208815 17.60 17.80 17.60 17.80 0.20 1.14% 17.70 54 17.80 42 17.28
2017-08-14 2027 2373933 680 42979053 18.20 18.40 17.80 17.80 0.00 0% 17.80 122 17.95 8 14.13
2017-08-15 2027 755702 258 13513833 17.85 18.15 17.80 17.85 0.05 0.28% 17.85 31 17.90 50 14.17
2017-08-16 2027 633352 350 11237659 17.85 17.85 17.55 17.80 0.05 -0.28% 17.75 2 17.80 22 14.13
2017-08-17 2027 1461246 432 26354628 18.00 18.10 17.90 18.10 0.30 1.69% 18.05 85 18.10 252 14.37
2017-08-18 2027 1585616 590 28695788 17.80 18.25 17.80 18.10 0.00 0% 18.10 222 18.15 3 14.37
2017-08-21 2027 3189887 1058 58208046 18.15 18.45 18.10 18.15 0.05 0.28% 18.15 147 18.20 8 14.40
2017-08-22 2027 6402072 1871 119669375 18.60 18.85 18.50 18.80 0.65 3.58% 18.75 39 18.80 226 14.92
2017-08-23 2027 2728786 920 51086164 18.80 18.90 18.60 18.60 0.20 -1.06% 18.60 82 18.65 2 14.76
2017-08-24 2027 7365659 1790 140290971 18.85 19.20 18.80 19.10 0.50 2.69% 19.05 46 19.10 139 15.16
2017-08-25 2027 4071505 1121 77842033 19.25 19.50 18.85 18.85 0.25 -1.31% 18.85 66 18.95 12 14.96
2017-08-28 2027 1631210 555 30831102 18.95 19.00 18.80 18.95 0.10 0.53% 18.90 51 18.95 69 15.04
2017-08-29 2027 1111834 384 21101991 19.00 19.05 18.85 19.00 0.05 0.26% 18.95 34 19.00 142 15.08
2017-08-30 2027 5699556 1589 110189664 19.30 19.60 19.00 19.00 0.00 0% 19.00 247 19.15 7 15.08
2017-08-31 2027 1688405 605 32189249 19.15 19.30 18.90 19.00 0.00 0% 19.00 48 19.05 9 15.08
2017-09-01 2027 1382009 498 26304173 19.00 19.20 18.95 19.05 0.05 0.26% 19.00 66 19.05 131 15.12
2017-09-04 2027 4735697 1582 91795509 19.20 19.60 19.20 19.45 0.40 2.1% 19.40 23 19.45 59 15.44
2017-09-05 2027 2603361 959 50818484 19.60 19.75 19.35 19.40 0.05 -0.26% 19.40 53 19.45 26 15.40
2017-09-06 2027 2147878 787 41093982 19.30 19.35 19.00 19.10 0.30 -1.55% 19.10 27 19.15 29 15.16
2017-09-07 2027 1731103 676 33104878 19.10 19.20 19.05 19.20 0.10 0.52% 19.15 7 19.20 158 15.24
2017-09-08 2027 2354794 699 45220649 19.20 19.40 19.00 19.35 0.15 0.78% 19.30 52 19.35 13 15.36
2017-09-11 2027 1481718 471 28477872 19.35 19.35 19.10 19.25 0.10 -0.52% 19.20 129 19.25 41 15.28
2017-09-12 2027 1013437 351 19424500 19.30 19.35 19.05 19.15 0.10 -0.52% 19.10 103 19.15 54 15.20
2017-09-13 2027 666877 273 12768783 19.30 19.30 19.05 19.05 0.10 -0.52% 19.05 55 19.10 5 15.12
2017-09-14 2027 1233122 465 23356484 19.05 19.05 18.85 18.95 0.10 -0.52% 18.90 42 18.95 3 15.04
2017-09-15 2027 2877481 879 53419347 18.90 18.90 18.45 18.55 0.40 -2.11% 18.50 25 18.55 43 14.72
2017-09-18 2027 769903 394 14226622 18.40 18.60 18.35 18.55 0.00 0% 18.55 33 18.60 7 14.72
2017-09-19 2027 1834563 601 33523553 18.55 18.55 18.15 18.25 0.30 -1.62% 18.20 24 18.25 94 14.48
2017-09-20 2027 727774 363 13257426 18.20 18.35 18.10 18.20 0.05 -0.27% 18.15 90 18.20 10 14.44
2017-09-21 2027 371025 221 6770941 18.20 18.35 18.15 18.25 0.05 0.27% 18.20 54 18.30 52 14.48
2017-09-22 2027 1338008 403 24106228 18.10 18.15 17.90 17.90 0.35 -1.92% 17.90 195 17.95 13 14.21
2017-09-25 2027 1754940 699 30860936 17.85 17.90 17.50 17.55 0.35 -1.96% 17.55 17 17.60 38 13.93
2017-09-26 2027 829382 344 14498380 17.45 17.60 17.40 17.50 0.05 -0.28% 17.50 6 17.55 111 13.89
2017-09-27 2027 446490 233 7857738 17.40 17.75 17.40 17.65 0.15 0.86% 17.65 10 17.70 29 14.01
2017-09-28 2027 513765 189 9031656 17.65 17.65 17.55 17.55 0.10 -0.57% 17.55 100 17.60 43 13.93
2017-09-29 2027 446591 229 7815195 17.55 17.55 17.45 17.50 0.05 -0.28% 17.45 208 17.55 24 13.89
2017-09-30 2027 136664 82 2416563 17.55 17.85 17.55 17.60 0.10 0.57% 17.60 14 17.65 1 13.97
2017-10-02 2027 558220 241 9927249 17.75 17.85 17.70 17.80 0.20 1.14% 17.75 50 17.80 9 14.13
2017-10-03 2027 418699 234 7421051 17.80 17.90 17.65 17.65 0.15 -0.84% 17.65 25 17.75 23 14.01
2017-10-05 2027 554050 289 9917931 17.65 18.00 17.65 17.90 0.25 1.42% 17.85 80 17.90 3 14.21
2017-10-06 2027 463248 263 8294970 18.05 18.05 17.80 17.85 0.05 -0.28% 17.85 60 17.95 61 14.17
2017-10-11 2027 837476 421 15101850 18.25 18.25 17.90 18.20 0.35 1.96% 18.10 70 18.20 28 14.44
2017-10-12 2027 818743 367 14822877 18.20 18.25 18.05 18.10 0.10 -0.55% 18.10 22 18.15 76 14.37
2017-10-13 2027 674369 365 12264184 18.10 18.30 18.05 18.20 0.10 0.55% 18.15 15 18.20 32 14.44
2017-10-16 2027 1520092 627 27956974 18.15 18.50 18.15 18.45 0.25 1.37% 18.40 12 18.45 699 14.64
2017-10-17 2027 772665 387 14174009 18.50 18.50 18.25 18.40 0.05 -0.27% 18.30 10 18.40 25 14.60
2017-10-18 2027 810085 430 14830445 18.40 18.40 18.20 18.35 0.05 -0.27% 18.35 91 18.40 94 14.56
2017-10-19 2027 6537601 1888 123570919 18.45 19.30 18.25 19.10 0.75 4.09% 19.05 61 19.10 73 15.16
2017-10-20 2027 11815885 3191 233333400 19.20 20.45 19.20 20.45 1.35 7.07% 20.45 213 20.50 114 16.23
2017-10-23 2027 6733504 2599 135991920 20.65 20.90 19.80 20.00 0.45 -2.2% 19.90 1 20.00 72 15.87
2017-10-24 2027 3304205 1394 64402453 19.90 19.90 19.30 19.70 0.30 -1.5% 19.60 6 19.70 73 15.63
2017-10-25 2027 3034610 1463 58844342 19.95 19.95 19.20 19.30 0.40 -2.03% 19.30 1 19.35 34 15.32
2017-10-26 2027 3519074 1548 67923469 19.40 19.50 19.15 19.50 0.20 1.04% 19.45 1 19.50 84 15.48
2017-10-27 2027 3619842 1507 69412448 19.50 19.60 19.00 19.00 0.50 -2.56% 19.00 143 19.05 3 15.08
2017-10-30 2027 1274604 457 24135076 19.00 19.25 18.80 19.00 0.00 0% 18.95 70 19.00 58 15.08
2017-10-31 2027 1090130 410 20805870 19.00 19.20 18.90 19.10 0.10 0.53% 19.10 25 19.15 14 15.16
2017-11-01 2027 9311325 2376 184027501 19.50 20.15 19.40 20.15 1.05 5.5% 20.10 94 20.15 45 15.99
2017-11-02 2027 42010638 10378 914324198 21.25 22.15 21.10 21.50 1.35 6.7% 21.50 92 21.55 46 17.06
2017-11-03 2027 9004990 3222 194004643 21.50 21.90 21.15 21.35 0.15 -0.7% 21.35 25 21.45 39 16.94
2017-11-06 2027 5270715 1774 113697496 21.40 21.85 21.40 21.40 0.05 0.23% 21.40 167 21.45 11 16.98
2017-11-07 2027 4522438 1592 96963842 21.60 21.85 21.20 21.25 0.15 -0.7% 21.20 147 21.25 39 16.87
2017-11-08 2027 5270415 1693 109946841 21.50 21.50 20.60 20.75 0.50 -2.35% 20.70 21 20.75 10 16.47
2017-11-09 2027 4347042 1550 88925772 20.90 20.90 20.15 20.40 0.35 -1.69% 20.35 4 20.40 2 16.19
2017-11-10 2027 3556004 1360 71714358 20.20 20.45 19.90 20.45 0.05 0.25% 20.40 117 20.45 9 16.23
2017-11-13 2027 4151200 1359 84991465 20.60 20.80 20.25 20.30 0.15 -0.73% 20.25 39 20.30 1 16.11
2017-11-14 2027 3306351 1001 66431970 20.25 20.35 19.85 20.05 0.25 -1.23% 20.00 21 20.05 7 13.46
2017-11-15 2027 4838441 1572 94119314 19.70 19.70 19.30 19.40 0.65 -3.24% 19.35 36 19.40 12 13.02
2017-11-16 2027 3159005 1024 60614082 19.20 19.35 19.05 19.35 0.05 -0.26% 19.30 2 19.35 88 12.99
2017-11-17 2027 1821712 661 35124561 19.40 19.45 19.15 19.35 0.00 0% 19.35 29 19.40 86 12.99
2017-11-20 2027 841142 335 16238878 19.40 19.45 19.20 19.30 0.05 -0.26% 19.30 67 19.35 10 12.95
2017-11-21 2027 1830755 739 35703437 19.40 19.60 19.35 19.50 0.20 1.04% 19.50 63 19.55 7 13.09
2017-11-22 2027 1755595 685 34246059 19.65 19.70 19.40 19.50 0.00 0% 19.45 23 19.50 17 13.09
2017-11-23 2027 1573676 542 30645967 19.50 19.65 19.35 19.40 0.10 -0.51% 19.40 5 19.45 24 13.02
2017-11-24 2027 1304760 419 25195502 19.25 19.45 19.20 19.30 0.10 -0.52% 19.30 197 19.35 37 12.95
2017-11-27 2027 1175303 372 22719777 19.30 19.45 19.20 19.30 0.00 0% 19.30 125 19.40 35 12.95
2017-11-28 2027 1114934 387 21461172 19.20 19.30 19.20 19.20 0.10 -0.52% 19.20 216 19.25 2 12.89
2017-11-29 2027 1773416 538 33939564 19.20 19.35 19.05 19.05 0.15 -0.78% 19.05 96 19.10 3 12.79
2017-11-30 2027 1958483 607 37282636 19.05 19.15 18.95 19.10 0.05 0.26% 19.05 2 19.10 17 12.82
2017-12-01 2027 1508937 543 28664353 19.10 19.10 18.90 19.00 0.10 -0.52% 18.95 180 19.00 69 12.75
2017-12-04 2027 2829166 986 54882158 19.10 19.65 19.00 19.45 0.45 2.37% 19.40 91 19.45 46 13.05
2017-12-05 2027 1858577 736 35878437 19.45 19.50 19.15 19.15 0.30 -1.54% 19.10 188 19.20 16 12.85
2017-12-06 2027 2295272 696 43688650 19.05 19.15 18.95 19.00 0.15 -0.78% 19.00 25 19.05 102 12.75
2017-12-07 2027 2079407 514 39550583 19.00 19.10 18.95 19.00 0.00 0% 19.00 104 19.05 37 12.75
2017-12-08 2027 1903160 590 36308190 19.05 19.15 19.00 19.10 0.10 0.53% 19.05 316 19.15 88 12.82
2017-12-11 2027 2495141 735 47835129 19.10 19.25 19.05 19.20 0.10 0.52% 19.15 242 19.20 5 12.89
2017-12-12 2027 2155770 980 41385434 19.25 19.30 19.15 19.20 0.00 0% 19.15 200 19.20 80 12.89
2017-12-13 2027 1508965 620 29155208 19.20 19.45 19.20 19.25 0.05 0.26% 19.25 201 19.30 56 12.92
2017-12-14 2027 10976730 379 213829269 19.30 19.35 19.20 19.20 0.05 -0.26% 19.20 71 19.25 6 12.89
2017-12-15 2027 4100633 1567 80011785 19.35 19.65 19.35 19.60 0.40 2.08% 19.55 4 19.60 72 13.15
2017-12-18 2027 5411398 2171 108669410 19.85 20.30 19.85 20.00 0.40 2.04% 20.00 56 20.05 61 13.42
2017-12-19 2027 4827736 1123 95841569 20.15 20.20 19.80 20.00 0.00 0% 19.95 6 20.00 99 13.42
2017-12-20 2027 7624618 5766 151971010 19.80 20.20 19.75 20.10 0.10 0.5% 20.10 33 20.15 33 13.49
2017-12-21 2027 11262328 2341 222431973 20.45 20.70 20.25 20.25 0.15 0.75% 20.25 197 20.30 2 13.59
2017-12-22 2027 5934107 2330 122234798 20.45 20.75 20.35 20.75 0.50 2.47% 20.70 192 20.75 106 13.93
2017-12-25 2027 6922833 2040 145065610 21.00 21.10 20.80 20.85 0.10 0.48% 20.85 48 20.90 4 13.99
2017-12-26 2027 4262517 1543 86699295 20.75 20.90 20.00 20.15 0.70 -3.36% 20.15 61 20.20 27 13.52
2017-12-27 2027 15747891 5013 335443837 20.15 21.90 20.15 21.30 1.15 5.71% 21.25 16 21.30 132 14.30
2017-12-28 2027 12921872 3916 281261151 21.95 22.30 21.10 21.20 0.10 -0.47% 21.20 2 21.25 49 14.23
2017-12-29 2027 6752593 2360 144437440 21.40 21.65 21.25 21.40 0.20 0.94% 21.35 55 21.40 1392 14.36