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　32.10
0
0%		31.40
-0.7
-2.18%		 　31.20
-0.2
-0.64%		31.25
0.05
0.16%		30.50
-0.75
-2.4%		30.60
0.1
0.33%		31.25
0.65
2.12%		 　31.95
0.7
2.24%		31.95
0
0%		31.65
-0.3
-0.94%		31.55
-0.1
-0.32%		31.45
-0.1
-0.32%		 　31.10
-0.35
-1.11%		 　　　　　　　　29.80
-1.3
-4.18%		30.20
0.4
1.34%		31.16
2 月 　29.35
-0.85
-2.81%		29.40
0.05
0.17%		29.10
-0.3
-1.02%		29.55
0.45
1.55%		29.25
-0.3
-1.02%		 　29.15
-0.1
-0.34%		29.60
0.45
1.54%		29.85
0.25
0.84%		30.15
0.3
1.01%		30.45
0.3
1%		 　30.60
0.15
0.49%		30.90
0.3
0.98%		31.10
0.2
0.65%		30.95
-0.15
-0.48%		31.40
0.45
1.45%		 　31.20
-0.2
-0.64%		31.30
0.1
0.32%		31.65
0.35
1.12%		30.90
-0.75
-2.37%		 30.44
3 月　31.40
0.5
1.62%		31.00
-0.4
-1.27%		31.00
0
0%		30.75
-0.25
-0.81%		30.00
-0.75
-2.44%		 　29.90
-0.1
-0.33%		30.05
0.15
0.5%		30.35
0.3
1%		30.00
-0.35
-1.15%		28.40
-1.6
-5.33%		 　28.05
-0.35
-1.23%		27.45
-0.6
-2.14%		26.85
-0.6
-2.19%		24.20
-2.65
-9.87%		25.65
1.45
5.99%		 　25.30
-0.35
-1.36%		26.70
1.4
5.53%		27.20
0.5
1.87%		27.10
-0.1
-0.37%		26.70
-0.4
-1.48%		 　26.70
0
0%		26.90
0.2
0.75%		28.14
4 月25.00
-1.9
-7.06%		 　　　24.30
-0.7
-2.8%		24.10
-0.2
-0.82%		24.80
0.7
2.9%		25.40
0.6
2.42%		25.40
0
0%		 　25.25
-0.15
-0.59%		25.55
0.3
1.19%		26.15
0.6
2.35%		25.70
-0.45
-1.72%		25.50
-0.2
-0.78%		 　26.25
0.75
2.94%		25.55
-0.7
-2.67%		25.50
-0.05
-0.2%		25.20
-0.3
-1.18%		25.40
0.2
0.79%		 　26.40
1
3.94%		26.30
-0.1
-0.38%		26.30
0
0%		26.65
0.35
1.33%		 25.62
5 月　　　27.50
0.85
3.19%		27.40
-0.1
-0.36%		27.05
-0.35
-1.28%		 26.95
-0.1
-0.37%		 　27.50
0.55
2.04%		26.80
-0.7
-2.55%		26.80
0
0%		25.80
-1
-3.73%		25.55
-0.25
-0.97%		 　25.40
-0.15
-0.59%		25.80
0.4
1.57%		26.85
1.05
4.07%		26.95
0.1
0.37%		27.00
0.05
0.19%		 　27.00
0
0%		27.30
0.3
1.11%		27.10
-0.2
-0.73%		27.45
0.35
1.29%		26.85
-0.6
-2.19%		 26.77
6 月26.70
-0.15
-0.56%		26.85
0.15
0.56%		27.40
0.55
2.05%		27.80
0.4
1.46%		27.70
-0.1
-0.36%		 　27.40
-0.3
-1.08%		27.80
0.4
1.46%		27.65
-0.15
-0.54%		27.55
-0.1
-0.36%		27.90
0.35
1.27%		 　27.15
-0.75
-2.69%		27.30
0.15
0.55%		27.20
-0.1
-0.37%		26.95
-0.25
-0.92%		26.00
-0.95
-3.53%		 　25.25
-0.75
-2.88%		25.40
0.15
0.59%		26.05
0.65
2.56%		 　　　26.35
0.3
1.15%		27.10
0.75
2.85%		 26.91
7 月27.10
0
0%		26.95
-0.15
-0.55%		26.85
-0.1
-0.37%		 　26.90
0.05
0.19%		26.80
-0.1
-0.37%		26.80
0
0%		27.30
0.5
1.87%		 　　26.00
-1.3
-4.76%		25.80
-0.2
-0.77%		25.05
-0.75
-2.91%		25.05
0
0%		24.60
-0.45
-1.8%		 　24.55
-0.05
-0.2%		24.60
0.05
0.2%		24.60
0
0%		24.25
-0.35
-1.42%		 　　22.65
-1.6
-6.6%		22.00
-0.65
-2.87%		22.50
0.5
2.27%		23.65
1.15
5.11%		23.25
-0.4
-1.69%		25.09
8 月 　22.65
-0.6
-2.58%		22.80
0.15
0.66%		22.70
-0.1
-0.44%		22.70
0
0%		22.25
-0.45
-1.98%		 　　22.20
-0.05
-0.22%		22.10
-0.1
-0.45%		21.80
-0.3
-1.36%		21.60
-0.2
-0.92%		 　21.35
-0.25
-1.16%		21.40
0.05
0.23%		20.85
-0.55
-2.57%		20.55
-0.3
-1.44%		21.35
0.8
3.89%		 　21.45
0.1
0.47%		21.60
0.15
0.7%		21.45
-0.15
-0.69%		21.00
-0.45
-2.1%		21.25
0.25
1.19%		 21.25
0
0%		21.71
9 月21.70
0.45
2.12%		22.40
0.7
3.23%		22.10
-0.3
-1.34%		21.65
-0.45
-2.04%		 　22.45
0.8
3.7%		 　22.90
0.45
2%		21.40
-1.5
-6.55%		 　20.70
-0.7
-3.27%		 20.60
-0.1
-0.48%		20.75
0.15
0.73%		21.00
0.25
1.2%		 　　20.20
-0.8
-3.81%		 19.10
-1.1
-5.45%		18.95
-0.15
-0.79%		 　　19.50
0.55
2.9%		19.65
0.15
0.77%		 20.85
10 月　　　　　19.90
0.25
1.27%		 20.00
0.1
0.5%		 　　22.00
2
10%		22.30
0.3
1.36%		22.00
-0.3
-1.35%		21.60
-0.4
-1.82%		21.15
-0.45
-2.08%		 　　20.35
-0.8
-3.78%		21.30
0.95
4.67%		20.65
-0.65
-3.05%		21.00
0.35
1.69%		 　21.05
0.05
0.24%		21.50
0.45
2.14%		22.90
1.4
6.51%		22.65
-0.25
-1.09%		21.90
-0.75
-3.31%		 21.37
11 月　23.15
1.25
5.71%		24.10
0.95
4.1%		24.50
0.4
1.66%		23.85
-0.65
-2.65%		24.10
0.25
1.05%		 　24.85
0.75
3.11%		24.90
0.05
0.2%		24.65
-0.25
-1%		24.75
0.1
0.41%		24.15
-0.6
-2.42%		 　24.15
0
0%		 24.60
0.45
1.86%		24.05
-0.55
-2.24%		 　　24.30
0.25
1.04%		23.75
-0.55
-2.26%		24.85
1.1
4.63%		26.35
1.5
6.04%		26.85
0.5
1.9%		 　28.10
1.25
4.66%		 24.96
12 月27.95
-0.15
-0.53%		27.80
-0.15
-0.54%		 30.60
2.8
10.07%		 　31.00
0.4
1.31%		 　　31.35
0.35
1.13%		 　　　32.00
0.65
2.07%		 31.85
-0.15
-0.47%		 　32.40
0.55
1.73%		30.85
-1.55
-4.78%		 　30.65
-0.2
-0.65%		 　30.25
-0.4
-1.31%		31.00
0.75
2.48%		30.95
-0.05
-0.16%		　30.89

說明:最高漲幅:10.07%最低跌幅:-9.87% 最高價:32.40最低價:18.95平均價:26.1,灰色底表示週末,漲127天(68.5)元,跌141天(-65.55)元,平盤21天
10%=4,7%=1,6%=5,5%=5,4%=7,3%=12,2%=33,1%=42,0%=39,-0%=1,-1%=4,-2%=6,-3%=8,-4%=18,-5%=20,-6%=29,-7%=55,

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 2027 3500498 1404 112603328 32.05 32.30 32.05 32.10 0.05 0% 32.10 102 32.15 4 11.67
2020-01-03 2027 7478279 3492 236703189 32.30 32.30 31.20 31.40 0.70 -2.18% 31.40 171 31.45 57 11.42
2020-01-06 2027 5239908 2037 164214671 31.40 31.60 31.10 31.20 0.20 -0.64% 31.15 124 31.20 9 11.35
2020-01-07 2027 3592029 1566 112527846 31.40 31.50 31.20 31.25 0.05 0.16% 31.25 48 31.30 11 11.36
2020-01-08 2027 5014224 2466 154787766 31.15 31.25 30.50 30.50 0.75 -2.4% 30.50 216 30.55 40 11.09
2020-01-09 2027 2401491 1172 73659818 30.60 30.85 30.55 30.60 0.10 0.33% 30.55 42 30.60 4 11.13
2020-01-10 2027 4609933 1871 143331859 30.60 31.35 30.55 31.25 0.65 2.12% 31.20 6 31.25 2 11.36
2020-01-13 2027 7697467 3451 245067144 31.45 32.25 31.25 31.95 0.70 2.24% 31.90 135 31.95 245 11.62
2020-01-14 2027 3980383 1909 126699125 31.95 32.00 31.65 31.95 0.00 0% 31.85 14 31.95 28 11.62
2020-01-15 2027 3044034 1486 96546468 32.00 32.00 31.55 31.65 0.30 -0.94% 31.60 180 31.65 4 11.51
2020-01-16 2027 2643047 1289 83577580 31.70 31.80 31.55 31.55 0.10 -0.32% 31.55 55 31.60 14 11.47
2020-01-17 2027 2697390 1278 84754259 31.60 31.60 31.30 31.45 0.10 -0.32% 31.40 57 31.45 15 11.44
2020-01-20 2027 2747353 1448 85623867 31.45 31.45 31.10 31.10 0.35 -1.11% 31.05 200 31.10 5 11.31
2020-01-30 2027 8018141 3245 239549546 29.30 30.35 29.30 29.80 1.30 -4.18% 29.80 119 29.85 1 10.84
2020-01-31 2027 2813753 1199 84562435 29.75 30.35 29.75 30.20 0.40 1.34% 30.20 1 30.25 82 10.98
2020-02-03 2027 3654749 1743 107053744 29.10 29.65 28.80 29.35 0.85 -2.81% 29.35 59 29.45 7 10.67
2020-02-04 2027 2014491 1169 59259432 29.35 29.65 29.30 29.40 0.05 0.17% 29.35 168 29.40 19 10.69
2020-02-05 2027 2673760 1382 78019180 29.40 29.60 29.10 29.10 0.30 -1.02% 29.10 92 29.15 8 10.58
2020-02-06 2027 2098413 1052 61857193 29.30 29.60 29.30 29.55 0.45 1.55% 29.50 14 29.55 20 10.75
2020-02-07 2027 1790198 968 52423505 29.55 29.55 29.10 29.25 0.30 -1.02% 29.25 9 29.30 8 10.64
2020-02-10 2027 1628980 776 47428011 29.10 29.35 28.90 29.15 0.10 -0.34% 29.15 12 29.20 6 10.60
2020-02-11 2027 1928462 851 57075942 29.55 29.80 29.25 29.60 0.45 1.54% 29.55 16 29.60 38 10.76
2020-02-12 2027 2234769 1096 66574698 29.70 29.95 29.50 29.85 0.25 0.84% 29.80 791 29.85 3 10.85
2020-02-13 2027 3396000 1821 102869350 30.00 30.50 30.00 30.15 0.30 1.01% 30.15 133 30.20 27 10.96
2020-02-14 2027 2733728 1576 83225551 30.30 30.60 30.25 30.45 0.30 1% 30.40 41 30.45 23 11.07
2020-02-17 2027 2501144 1386 76240840 30.50 30.65 30.30 30.60 0.15 0.49% 30.55 41 30.60 64 11.13
2020-02-18 2027 3918139 2119 121464089 30.80 31.25 30.75 30.90 0.30 0.98% 30.90 11 30.95 18 11.24
2020-02-19 2027 2166000 1187 67287600 31.20 31.25 30.95 31.10 0.20 0.65% 31.05 56 31.10 24 11.31
2020-02-20 2027 2400755 1206 74517469 31.15 31.25 30.85 30.95 0.15 -0.48% 30.90 27 30.95 15 11.25
2020-02-21 2027 4530000 2298 141798100 31.15 31.50 31.05 31.40 0.45 1.45% 31.40 28 31.45 194 11.42
2020-02-24 2027 2568000 1307 80289650 31.30 31.45 31.20 31.20 0.20 -0.64% 31.20 84 31.25 12 11.35
2020-02-25 2027 3259361 1596 101177661 30.50 31.35 30.50 31.30 0.10 0.32% 31.25 23 31.30 71 11.38
2020-02-26 2027 6748000 2868 213058050 31.00 31.95 30.90 31.65 0.35 1.12% 31.60 113 31.65 14 11.51
2020-02-27 2027 9222970 3709 290183470 31.95 32.00 30.90 30.90 0.75 -2.37% 30.90 76 30.95 5 11.24
2020-03-02 2027 7670681 2617 239607907 30.60 31.50 30.50 31.40 0.50 1.62% 31.35 4 31.40 23 11.42
2020-03-03 2027 6608000 3260 206695250 31.80 31.90 30.90 31.00 0.40 -1.27% 31.00 112 31.05 45 11.27
2020-03-04 2027 3422101 1507 105426306 31.00 31.00 30.60 31.00 0.00 0% 30.95 12 31.00 325 11.27
2020-03-05 2027 4850228 1763 149100166 31.00 31.00 30.60 30.75 0.25 -0.81% 30.70 58 30.75 35 11.18
2020-03-06 2027 8187000 3308 245460500 30.50 30.50 29.75 30.00 0.75 -2.44% 29.95 20 30.00 431 10.91
2020-03-09 2027 6409614 2122 191174308 29.50 30.00 29.45 29.90 0.10 -0.33% 29.85 8 29.90 20 10.87
2020-03-10 2027 7387055 2201 220915600 29.30 30.50 29.30 30.05 0.15 0.5% 30.05 57 30.10 114 10.93
2020-03-11 2027 10329643 3296 314193709 30.05 30.90 29.95 30.35 0.30 1% 30.30 18 30.35 108 11.04
2020-03-12 2027 10391874 3099 310237638 30.00 30.20 29.30 30.00 0.35 -1.15% 29.95 5 30.00 359 10.91
2020-03-13 2027 14057000 5497 397087600 29.00 29.10 27.00 28.40 1.60 -5.33% 28.40 65 28.50 4 10.33
2020-03-16 2027 6995778 3079 198487203 28.45 28.70 28.00 28.05 0.35 -1.23% 28.05 12 28.10 35 10.20
2020-03-17 2027 7571875 2802 205940657 27.00 27.80 26.35 27.45 0.60 -2.14% 27.35 1 27.45 41 9.98
2020-03-18 2027 6036008 2665 164799848 27.45 27.70 26.85 26.85 0.60 -2.19% 26.85 30 26.90 2 9.76
2020-03-19 2027 11817738 3782 292707597 26.35 26.35 24.20 24.20 2.65 -9.87% 0.00 0 24.20 305 8.80
2020-03-20 2027 10135575 3577 256272505 24.65 25.85 24.65 25.65 1.45 5.99% 25.60 2 25.65 22 9.33
2020-03-23 2027 3124559 1431 78404505 25.00 25.55 24.20 25.30 0.35 -1.36% 25.25 18 25.30 20 9.20
2020-03-24 2027 6128757 2524 164586344 26.50 27.50 25.90 26.70 1.40 5.53% 26.70 87 26.80 2 9.71
2020-03-25 2027 4694170 2050 128940622 28.00 28.00 27.00 27.20 0.50 1.87% 27.20 31 27.25 20 9.89
2020-03-26 2027 2647155 1090 71354194 27.40 27.45 26.65 27.10 0.10 -0.37% 27.05 7 27.10 61 9.85
2020-03-27 2027 5729474 1896 154550265 27.00 27.35 26.70 26.70 0.40 -1.48% 26.70 99 26.75 17 9.71
2020-03-30 2027 3137351 1346 82822454 26.20 26.85 26.10 26.70 0.00 0% 26.65 13 26.70 28 9.71
2020-03-31 2027 4717851 2338 124967081 27.00 27.15 25.90 26.90 0.20 0.75% 26.65 5 26.90 4 17.24
2020-04-01 2027 10391802 5099 263942398 26.20 26.70 24.75 25.00 1.90 -7.06% 25.00 217 25.05 6 16.03
2020-04-06 2027 6735236 2855 163254824 25.05 25.05 23.80 24.30 0.70 -2.8% 24.30 41 24.35 86 15.58
2020-04-07 2027 5749748 2904 139813800 24.60 24.75 24.00 24.10 0.20 -0.82% 24.10 139 24.15 10 15.45
2020-04-08 2027 8598968 3653 210111700 24.05 24.90 23.80 24.80 0.70 2.9% 24.80 76 24.85 42 15.90
2020-04-09 2027 9360962 4216 233803375 24.85 25.40 24.45 25.40 0.60 2.42% 25.35 29 25.40 39 16.28
2020-04-10 2027 7563220 3698 193035307 25.40 25.75 25.35 25.40 0.00 0% 25.40 96 25.45 3 16.28
2020-04-13 2027 3251260 1504 82322399 25.40 25.60 25.05 25.25 0.15 -0.59% 25.25 84 25.30 12 16.19
2020-04-14 2027 4099813 1524 104538559 25.25 25.60 25.25 25.55 0.30 1.19% 25.50 98 25.55 60 16.38
2020-04-15 2027 7918648 3485 205703254 25.95 26.30 25.60 26.15 0.60 2.35% 26.15 11 26.20 117 16.76
2020-04-16 2027 4224107 2091 108760250 26.00 26.00 25.60 25.70 0.45 -1.72% 25.70 195 25.75 53 16.47
2020-04-17 2027 5335783 2074 137400561 26.00 26.05 25.50 25.50 0.20 -0.78% 25.50 339 25.55 2 16.35
2020-04-20 2027 4720118 2060 122939472 25.60 26.30 25.55 26.25 0.75 2.94% 26.25 137 26.30 160 16.83
2020-04-21 2027 5676868 2622 145582605 26.00 26.10 25.35 25.55 0.70 -2.67% 25.50 10 25.55 12 16.38
2020-04-22 2027 2970500 1257 74373147 24.75 25.50 24.70 25.50 0.05 -0.2% 25.45 1 25.50 28 16.35
2020-04-23 2027 2731496 1436 69574019 25.50 25.95 25.20 25.20 0.30 -1.18% 25.20 99 25.30 9 16.15
2020-04-24 2027 4527396 1889 115141822 25.10 25.75 24.95 25.40 0.20 0.79% 25.40 138 25.50 105 16.28
2020-04-27 2027 9175905 3772 239510791 25.55 26.40 25.50 26.40 1.00 3.94% 26.35 18 26.40 133 16.92
2020-04-28 2027 5203026 2497 137552977 26.70 26.90 26.20 26.30 0.10 -0.38% 26.30 98 26.35 1 16.86
2020-04-29 2027 5335165 2153 140870976 26.30 26.60 26.25 26.30 0.00 0% 26.25 50 26.30 10 16.86
2020-04-30 2027 6970028 2761 185479985 26.60 26.80 26.40 26.65 0.35 1.33% 26.65 19 26.70 16 17.08
2020-05-04 2027 12364292 4811 335508327 26.40 27.70 26.25 27.50 0.85 3.19% 27.50 81 27.55 24 17.63
2020-05-05 2027 7155018 3180 195927781 27.50 27.70 27.20 27.40 0.10 -0.36% 27.40 31 27.45 16 17.56
2020-05-06 2027 4613000 2165 125395150 27.25 27.45 27.05 27.05 0.35 -1.28% 27.05 268 27.10 4 17.34
2020-05-08 2027 6023807 2325 163227039 27.40 27.50 26.90 26.95 0.40 -0.37% 26.95 94 27.00 10 17.28
2020-05-11 2027 4682681 1976 128646705 27.10 27.75 27.00 27.50 0.55 2.04% 27.45 8 27.50 23 17.63
2020-05-12 2027 6074000 2544 163357200 27.35 27.35 26.60 26.80 0.70 -2.55% 26.80 21 26.85 4 17.18
2020-05-13 2027 2803000 1151 74749950 26.60 26.80 26.50 26.80 0.00 0% 26.75 9 26.80 8 17.18
2020-05-14 2027 5347000 2505 140174950 26.60 26.65 25.80 25.80 1.00 -3.73% 25.80 302 25.85 24 16.54
2020-05-15 2027 4209000 1725 108475550 26.00 26.15 25.55 25.55 0.25 -0.97% 25.55 18 25.60 10 70.97
2020-05-18 2027 2485834 1211 63379442 25.50 25.70 25.25 25.40 0.15 -0.59% 25.40 36 25.45 2 68.65
2020-05-19 2027 3547000 1640 91713000 25.70 26.15 25.65 25.80 0.40 1.57% 25.80 34 25.85 1 69.73
2020-05-20 2027 5997000 2871 159159850 25.80 27.00 25.75 26.85 1.05 4.07% 26.85 46 26.90 23 72.57
2020-05-21 2027 5572000 2494 149241750 26.90 26.95 26.55 26.95 0.10 0.37% 26.90 51 26.95 39 72.84
2020-05-22 2027 6346000 3076 172454050 26.90 27.50 26.85 27.00 0.05 0.19% 27.00 112 27.05 12 72.97
2020-05-25 2027 3445000 1870 92579400 27.15 27.15 26.45 27.00 0.00 0% 27.00 107 27.10 131 72.97
2020-05-26 2027 4061118 1635 110672659 27.00 27.50 27.00 27.30 0.30 1.11% 27.25 17 27.30 19 73.78
2020-05-27 2027 2771000 1396 75655450 27.60 27.60 27.10 27.10 0.20 -0.73% 27.10 130 27.15 2 73.24
2020-05-28 2027 8278000 3828 229066700 27.30 28.10 27.10 27.45 0.35 1.29% 27.45 27 27.50 12 74.19
2020-05-29 2027 6134000 3625 165956200 27.35 27.45 26.85 26.85 0.60 -2.19% 26.85 225 26.90 4 72.57
2020-06-01 2027 3621000 2200 96818300 26.95 26.95 26.65 26.70 0.15 -0.56% 26.70 15 26.75 15 72.16
2020-06-02 2027 3073062 1695 82149901 26.75 26.90 26.60 26.85 0.15 0.56% 26.85 7 26.90 33 72.57
2020-06-03 2027 9007000 3634 246899650 26.90 27.65 26.90 27.40 0.55 2.05% 27.40 9 27.45 24 74.05
2020-06-04 2027 6412000 2819 177773750 27.70 27.95 27.55 27.80 0.40 1.46% 27.80 17 27.85 118 75.14
2020-06-05 2027 3869000 1592 107312900 27.95 28.00 27.60 27.70 0.10 -0.36% 27.70 97 27.75 40 74.86
2020-06-08 2027 6399000 2451 175567800 27.60 27.75 27.25 27.40 0.30 -1.08% 27.40 259 27.45 13 74.05
2020-06-09 2027 8033000 3259 223467650 27.25 28.15 27.25 27.80 0.40 1.46% 27.75 75 27.80 10 75.14
2020-06-10 2027 6269000 2680 173674400 27.95 28.00 27.50 27.65 0.15 -0.54% 27.60 134 27.65 1 74.73
2020-06-11 2027 9430000 3935 261191300 27.65 28.00 27.40 27.55 0.10 -0.36% 27.50 134 27.55 21 74.46
2020-06-12 2027 8452000 3537 231947550 27.20 27.95 27.00 27.90 0.35 1.27% 27.90 42 27.95 151 75.41
2020-06-15 2027 11401000 4790 316606400 28.20 28.50 27.10 27.15 0.75 -2.69% 27.15 26 27.20 12 73.38
2020-06-16 2027 5585000 3156 151875100 27.40 27.45 27.05 27.30 0.15 0.55% 27.30 6 27.35 89 73.78
2020-06-17 2027 3469853 1559 94507648 27.40 27.40 27.10 27.20 0.10 -0.37% 27.15 172 27.20 11 73.51
2020-06-18 2027 5537076 2280 149373952 27.20 27.20 26.90 26.95 0.25 -0.92% 26.95 34 27.00 2 72.84
2020-06-19 2027 23529966 6906 620078595 26.95 27.05 26.00 26.00 0.95 -3.53% 26.00 364 26.05 36 70.27
2020-06-22 2027 21853833 5888 560555525 26.10 26.50 25.25 25.25 0.75 -2.88% 25.25 409 25.40 16 68.24
2020-06-23 2027 23138090 6329 585827355 25.30 25.45 25.15 25.40 0.15 0.59% 25.40 57 25.45 124 68.65
2020-06-24 2027 22514958 5741 582177744 25.60 26.10 25.55 26.05 0.65 2.56% 26.05 309 26.10 310 70.41
2020-06-29 2027 22107255 4538 577582072 25.90 26.35 25.65 26.35 0.30 1.15% 26.35 80 26.40 633 71.22
2020-06-30 2027 16997443 6208 456982095 26.35 27.25 26.25 27.10 0.75 2.85% 27.10 20 27.15 100 73.24
2020-07-01 2027 5840666 2551 158116582 27.20 27.35 26.85 27.10 0.00 0% 27.05 38 27.10 88 73.24
2020-07-02 2027 4946112 2016 133780759 27.40 27.40 26.90 26.95 0.15 -0.55% 26.95 19 27.00 284 72.84
2020-07-03 2027 5073034 2347 135406552 27.00 27.00 26.50 26.85 0.10 -0.37% 26.80 7 26.85 103 72.57
2020-07-06 2027 4615866 1980 123710687 26.90 26.90 26.65 26.90 0.05 0.19% 26.90 22 26.95 144 72.70
2020-07-07 2027 3838936 1598 103133627 26.95 27.10 26.70 26.80 0.10 -0.37% 26.80 68 26.85 13 72.43
2020-07-08 2027 3421197 1536 91717985 26.90 26.90 26.75 26.80 0.00 0% 26.75 133 26.80 85 72.43
2020-07-09 2027 10451394 4191 285462797 26.90 27.70 26.75 27.30 0.50 1.87% 27.30 299 27.35 14 73.78
2020-07-13 2027 10818257 4855 283436730 26.35 26.55 26.00 26.00 0.70 -4.76% 26.00 591 26.05 4 70.27
2020-07-14 2027 8542121 3443 221770996 26.00 26.30 25.80 25.80 0.20 -0.77% 25.80 322 25.85 3 69.73
2020-07-15 2027 5685540 2871 141781059 24.70 25.20 24.65 25.05 0.00 -2.91% 25.00 45 25.05 64 67.70
2020-07-16 2027 2505957 1265 62663665 25.05 25.20 24.90 25.05 0.00 0% 25.00 36 25.05 45 67.70
2020-07-17 2027 3951838 2008 97686955 25.15 25.15 24.60 24.60 0.45 -1.8% 24.60 232 24.70 19 66.49
2020-07-20 2027 2893407 1421 70272529 24.60 24.65 24.05 24.55 0.05 -0.2% 24.45 2 24.55 86 66.35
2020-07-21 2027 2679661 1259 65795201 24.70 24.80 24.40 24.60 0.05 0.2% 24.60 6 24.65 4 66.49
2020-07-22 2027 2868198 1300 70259481 24.60 24.65 24.35 24.60 0.00 0% 24.55 5 24.60 46 66.49
2020-07-23 2027 2515722 1225 61236919 24.50 24.55 24.20 24.25 0.35 -1.42% 24.20 231 24.25 23 65.54
2020-07-27 2027 6595983 3012 151928849 23.75 23.80 22.65 22.65 1.15 -6.6% 22.60 75 22.65 3 61.22
2020-07-28 2027 5394456 2544 119018482 22.35 22.45 21.85 22.00 0.65 -2.87% 21.95 53 22.00 79 59.46
2020-07-29 2027 3580070 1950 80870926 21.95 22.80 21.95 22.50 0.50 2.27% 22.50 14 22.55 34 60.81
2020-07-30 2027 5363650 2478 125102915 22.75 23.80 22.60 23.65 1.15 5.11% 23.65 55 23.70 25 63.92
2020-07-31 2027 3475375 1616 80798897 23.55 23.55 23.10 23.25 0.40 -1.69% 23.25 62 23.30 8 62.84
2020-08-03 2027 3966418 1855 90166514 23.20 23.25 22.50 22.65 0.60 -2.58% 22.65 38 22.70 6 61.22
2020-08-04 2027 1652215 956 37692718 22.90 22.95 22.70 22.80 0.15 0.66% 22.75 58 22.80 31 61.62
2020-08-05 2027 4849450 2063 111469971 22.90 23.55 22.70 22.70 0.10 -0.44% 22.70 309 22.75 23 61.35
2020-08-06 2027 4338040 1824 98594256 22.90 23.15 22.50 22.70 0.00 0% 22.65 6 22.70 423 61.35
2020-08-07 2027 4802445 2357 107189723 22.80 22.90 22.15 22.25 0.45 -1.98% 22.20 216 22.25 75 60.14
2020-08-11 2027 8502265 3940 192926508 22.50 23.15 22.20 22.20 0.30 -0.22% 22.20 149 22.25 8 60.00
2020-08-12 2027 4255323 2028 94091648 22.30 22.45 22.05 22.10 0.10 -0.45% 22.10 94 22.15 15 59.73
2020-08-13 2027 6289108 3477 137197226 22.20 22.30 21.60 21.80 0.30 -1.36% 21.75 50 21.80 688 58.92
2020-08-14 2027 7046642 3485 152764868 21.80 22.20 21.55 21.60 0.20 -0.92% 21.60 22 21.65 60 0.00
2020-08-17 2027 6957779 3249 147986793 21.60 21.65 21.15 21.35 0.25 -1.16% 21.30 229 21.35 34 0.00
2020-08-18 2027 4752393 2665 101851298 21.35 21.65 21.35 21.40 0.05 0.23% 21.40 26 21.45 203 0.00
2020-08-19 2027 7515975 4362 157857412 21.50 21.60 20.70 20.85 0.55 -2.57% 20.85 11 20.90 24 0.00
2020-08-20 2027 12894027 5451 263047915 20.80 20.80 19.90 20.55 0.30 -1.44% 20.50 276 20.55 12 0.00
2020-08-21 2027 4433380 2187 93413297 20.65 21.40 20.65 21.35 0.80 3.89% 21.30 38 21.35 36 0.00
2020-08-24 2027 3116168 1341 66673103 21.35 21.65 21.20 21.45 0.10 0.47% 21.45 20 21.50 69 0.00
2020-08-25 2027 2608310 1318 56291872 21.45 21.75 21.40 21.60 0.15 0.7% 21.55 70 21.60 70 0.00
2020-08-26 2027 3036911 1524 65470210 21.70 21.80 21.35 21.45 0.15 -0.69% 21.45 17 21.50 217 0.00
2020-08-27 2027 3894960 2423 82326380 21.50 21.50 21.00 21.00 0.45 -2.1% 21.00 121 21.05 101 0.00
2020-08-28 2027 7816454 3297 167009567 21.00 21.70 21.00 21.25 0.25 1.19% 21.20 109 21.25 33 0.00
2020-08-31 2027 6176830 2253 131923047 21.40 21.65 21.20 21.25 0.00 0% 21.25 137 21.30 13 0.00
2020-09-01 2027 6543961 2024 141015480 21.30 21.75 21.30 21.70 0.45 2.12% 21.70 211 21.75 115 0.00
2020-09-02 2027 10264365 4198 228120959 21.75 22.50 21.65 22.40 0.70 3.23% 22.40 260 22.45 109 0.00
2020-09-03 2027 8538859 2980 189726640 22.50 22.65 22.05 22.10 0.30 -1.34% 22.10 233 22.15 6 0.00
2020-09-04 2027 7365482 2377 159441369 21.70 21.85 21.35 21.65 0.45 -2.04% 21.60 132 21.70 70 0.00
2020-09-07 2027 11109670 4293 247782510 21.40 22.75 21.40 22.45 0.80 3.7% 22.45 81 22.50 68 0.00
2020-09-10 2027 7072510 2534 161083855 22.85 22.95 22.65 22.90 0.05 2% 22.85 41 22.90 154 0.00
2020-09-11 2027 17679148 6736 383375893 22.00 22.30 21.25 21.40 0.00 -6.55% 21.40 55 21.45 54 0.00
2020-09-14 2027 11146890 4140 231705890 21.25 21.40 20.55 20.70 0.70 -3.27% 20.70 79 20.75 40 0.00
2020-09-16 2027 4558905 2079 93300923 20.60 20.60 20.30 20.60 0.10 -0.48% 20.60 85 20.65 146 0.00
2020-09-17 2027 6242652 2564 130310724 20.60 21.20 20.60 20.75 0.15 0.73% 20.75 41 20.80 123 0.00
2020-09-18 2027 4457165 1388 93094265 20.75 21.00 20.75 21.00 0.25 1.2% 20.90 8 21.00 99 0.00
2020-09-22 2027 5763618 2243 116637859 20.50 20.50 20.00 20.20 0.45 -3.81% 20.20 129 20.25 24 0.00
2020-09-24 2027 8091182 3911 157057585 19.90 19.90 19.05 19.10 0.90 -5.45% 19.05 220 19.10 100 0.00
2020-09-25 2027 6017519 2288 114536578 19.15 19.35 18.70 18.95 0.15 -0.79% 18.95 82 19.00 133 0.00
2020-09-29 2027 5135301 2050 99985037 19.10 19.75 19.05 19.50 0.45 2.9% 19.50 63 19.55 18 0.00
2020-09-30 2027 2846620 1069 55898636 19.55 19.75 19.40 19.65 0.15 0.77% 19.60 40 19.65 6 0.00
2020-10-06 2027 6007660 2036 119749895 19.60 20.20 19.50 19.90 0.35 1.27% 19.85 90 19.95 164 0.00
2020-10-08 2027 6638318 2070 132074510 19.85 20.10 19.65 20.00 0.25 0.5% 20.00 54 20.05 61 0.00
2020-10-12 2027 27259000 6687 590427850 20.45 22.00 20.45 22.00 2.00 10% 22.00 10925 0.00 0 0.00
2020-10-13 2027 48016367 13913 1068145525 22.60 23.00 21.40 22.30 0.30 1.36% 22.25 12 22.30 230 0.00
2020-10-14 2027 10155390 3361 223817471 22.20 22.20 21.85 22.00 0.30 -1.35% 22.00 72 22.05 34 0.00
2020-10-15 2027 7797139 3021 168421335 21.90 21.95 21.35 21.60 0.40 -1.82% 21.55 107 21.60 73 0.00
2020-10-16 2027 7083506 2789 150041931 21.40 21.45 21.00 21.15 0.45 -2.08% 21.10 218 21.15 69 0.00
2020-10-20 2027 6589010 2771 134581992 20.65 20.65 20.30 20.35 0.45 -3.78% 20.30 191 20.35 20 0.00
2020-10-21 2027 18829188 6929 400222013 20.35 21.80 20.35 21.30 0.95 4.67% 21.30 341 21.35 97 0.00
2020-10-22 2027 16558793 4010 343978082 21.25 21.30 20.65 20.65 0.65 -3.05% 20.65 478 20.70 29 0.00
2020-10-23 2027 8759774 3085 184007704 20.55 21.25 20.55 21.00 0.35 1.69% 21.00 101 21.05 94 0.00
2020-10-26 2027 5722612 2161 120695371 21.00 21.30 20.80 21.05 0.05 0.24% 21.05 62 21.10 58 0.00
2020-10-27 2027 10203086 3970 217569786 20.80 21.60 20.75 21.50 0.45 2.14% 21.50 35 21.55 52 0.00
2020-10-28 2027 55917058 20243 1276929670 21.75 23.50 21.65 22.90 1.40 6.51% 22.85 63 22.90 302 0.00
2020-10-29 2027 30499929 12068 699027591 22.55 23.30 22.35 22.65 0.25 -1.09% 22.65 10 22.70 164 0.00
2020-10-30 2027 51908078 18416 1153647210 22.35 22.50 21.80 21.90 0.75 -3.31% 21.85 324 21.90 354 0.00
2020-11-02 2027 50455312 17707 1143029424 21.90 23.35 21.90 23.15 1.25 5.71% 23.15 349 23.20 529 0.00
2020-11-03 2027 89610073 34519 2145027306 23.30 24.40 23.20 24.10 0.95 4.1% 24.05 58 24.10 246 0.00
2020-11-04 2027 42902443 18015 1035051266 24.50 24.80 23.60 24.50 0.40 1.66% 24.45 43 24.50 1088 0.00
2020-11-05 2027 26455219 11514 637801698 24.20 24.40 23.80 23.85 0.65 -2.65% 23.85 139 23.90 40 0.00
2020-11-06 2027 31505299 13830 765123969 23.90 24.65 23.80 24.10 0.25 1.05% 24.10 79 24.15 328 0.00
2020-11-09 2027 33616731 13960 828842294 24.60 24.95 24.10 24.85 0.75 3.11% 24.80 104 24.85 191 0.00
2020-11-10 2027 38893346 15984 974720890 25.20 25.50 24.60 24.90 0.05 0.2% 24.90 79 24.95 331 0.00
2020-11-11 2027 18260922 7815 454186764 25.00 25.30 24.50 24.65 0.25 -1% 24.65 311 24.70 77 0.00
2020-11-12 2027 21226797 8112 519053260 24.65 24.85 24.00 24.75 0.10 0.41% 24.70 537 24.75 147 0.00
2020-11-13 2027 12623511 5787 307513761 24.45 24.70 24.15 24.15 0.60 -2.42% 24.15 103 24.20 80 0.00
2020-11-16 2027 15751689 6378 379466863 24.20 24.45 23.80 24.15 0.00 0% 24.15 445 24.20 107 0.00
2020-11-18 2027 16206789 6178 400227062 24.70 25.10 24.40 24.60 0.05 1.86% 24.55 33 24.60 167 0.00
2020-11-19 2027 16410752 6421 395685220 24.30 24.50 23.90 24.05 0.55 -2.24% 24.00 600 24.05 213 0.00
2020-11-23 2027 20851976 8277 498129357 23.80 24.40 23.35 24.30 0.55 1.04% 24.25 303 24.30 367 0.00
2020-11-24 2027 13733695 5836 328270081 24.30 24.35 23.70 23.75 0.55 -2.26% 23.75 172 23.80 57 0.00
2020-11-25 2027 38428379 13978 939495071 23.75 24.95 23.75 24.85 1.10 4.63% 24.85 107 24.90 540 0.00
2020-11-26 2027 107920534 36127 2147483647 25.15 27.20 24.85 26.35 1.50 6.04% 26.30 349 26.35 245 0.00
2020-11-27 2027 46932120 17992 1249149358 26.50 27.00 26.00 26.85 0.50 1.9% 26.85 52 26.90 267 0.00
2020-11-30 2027 71193031 25554 1994249850 27.05 28.65 27.05 28.10 1.25 4.66% 28.10 616 28.15 87 0.00
2020-12-01 2027 53913881 20385 1511798767 28.50 28.95 27.50 27.95 0.15 -0.53% 27.90 34 27.95 216 0.00
2020-12-02 2027 29674719 10443 832743012 28.50 28.60 27.70 27.80 0.15 -0.54% 27.80 698 27.85 18 0.00
2020-12-04 2027 75580381 29033 2147483647 29.80 30.95 29.70 30.60 1.40 10.07% 30.55 27 30.60 229 0.00
2020-12-07 2027 93189677 36351 2147483647 31.35 33.10 30.35 31.00 0.40 1.31% 31.00 37 31.05 175 0.00
2020-12-11 2027 68255359 25951 2147483647 33.15 33.45 30.50 31.35 0.75 1.13% 31.35 84 31.40 67 0.00
2020-12-16 2027 40712667 15348 1290599214 31.15 32.10 31.15 32.00 1.05 2.07% 32.00 200 32.05 335 0.00
2020-12-18 2027 30384297 10511 970657869 32.05 32.40 31.55 31.85 0.15 -0.47% 31.85 282 31.90 20 0.00
2020-12-21 2027 48265726 17786 1566132873 31.75 32.90 31.70 32.40 0.55 1.73% 32.40 265 32.45 17 0.00
2020-12-22 2027 81821319 32431 2147483647 32.55 33.60 30.00 30.85 1.55 -4.78% 30.85 80 30.90 262 0.00
2020-12-25 2027 28359157 12510 869836037 31.10 31.40 30.35 30.65 0.45 -0.65% 30.65 56 30.70 46 0.00
2020-12-28 2027 27846035 11525 846968848 30.70 31.10 30.05 30.25 0.40 -1.31% 30.25 136 30.30 135 0.00
2020-12-29 2027 30497984 11776 944468228 30.50 31.40 30.50 31.00 0.75 2.48% 31.00 66 31.05 37 0.00
2020-12-30 2027 31385810 12919 987214221 31.45 32.15 30.85 30.95 0.05 -0.16% 30.90 226 30.95 3 0.00