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　　　31.00
0
0%		30.90
-0.1
-0.32%		 30.80
-0.1
-0.32%		30.85
0.05
0.16%		 　30.85
0
0%		29.65
-1.2
-3.89%		28.65
-1
-3.37%		28.65
0
0%		27.95
-0.7
-2.44%		 　27.45
-0.5
-1.79%		27.10
-0.35
-1.28%		25.85
-1.25
-4.61%		25.90
0.05
0.19%		25.90
0
0%		 　27.15
1.25
4.83%		26.80
-0.35
-1.29%		25.80
-1
-3.73%		25.40
-0.4
-1.55%		25.10
-0.3
-1.18%		 28.04
2 月　26.45
1.35
5.38%		25.70
-0.75
-2.84%		25.90
0.2
0.78%		 　　　　　　　　　　　27.65
1.75
6.76%		27.85
0.2
0.72%		28.20
0.35
1.26%		 　　30.85
2.65
9.4%		 30.90
0.05
0.16%		 29.15
3 月　30.45
-0.45
-1.46%		31.60
1.15
3.78%		32.80
1.2
3.8%		30.20
-2.6
-7.93%		 　29.55
-0.65
-2.15%		30.35
0.8
2.71%		30.40
0.05
0.16%		30.60
0.2
0.66%		30.60
0
0%		 　30.35
-0.25
-0.82%		29.55
-0.8
-2.64%		29.70
0.15
0.51%		29.75
0.05
0.17%		29.35
-0.4
-1.34%		 　29.70
0.35
1.19%		29.90
0.2
0.67%		29.40
-0.5
-1.67%		29.65
0.25
0.85%		29.80
0.15
0.51%		 　30.50
0.7
2.35%		31.10
0.6
1.97%		 30.26
4 月31.35
0.25
0.8%		 　　　34.45
3.1
9.89%		37.85
3.4
9.87%		39.35
1.5
3.96%		38.50
-0.85
-2.16%		 　40.80
2.3
5.97%		39.55
-1.25
-3.06%		39.95
0.4
1.01%		40.15
0.2
0.5%		41.90
1.75
4.36%		 　46.05
4.15
9.9%		46.50
0.45
0.98%		48.00
1.5
3.23%		48.30
0.3
0.63%		45.70
-2.6
-5.38%		 　48.70
3
6.56%		47.85
-0.85
-1.75%		46.45
-1.4
-2.93%		48.00
1.55
3.34%		 43.05
5 月　　48.45
0.45
0.94%		43.70
-4.75
-9.8%		45.95
2.25
5.15%		49.45
3.5
7.62%		49.40
-0.05
-0.1%		 　53.00
3.6
7.29%		48.55
-4.45
-8.4%		43.70
-4.85
-9.99%		39.35
-4.35
-9.95%		37.40
-1.95
-4.96%		 　34.35
-3.05
-8.16%		37.75
3.4
9.9%		41.50
3.75
9.93%		39.50
-2
-4.82%		40.30
0.8
2.03%		 　40.20
-0.1
-0.25%		39.75
-0.45
-1.12%		40.70
0.95
2.39%		40.90
0.2
0.49%		44.95
4.05
9.9%		 46.00
1.05
2.34%		43.25
6 月47.90
1.9
4.13%		49.05
1.15
2.4%		48.80
-0.25
-0.51%		48.60
-0.2
-0.41%		 　47.60
-1
-2.06%		47.80
0.2
0.42%		45.75
-2.05
-4.29%		46.55
0.8
1.75%		45.95
-0.6
-1.29%		 　　47.05
1.1
2.39%		45.75
-1.3
-2.76%		45.95
0.2
0.44%		45.50
-0.45
-0.98%		 　43.80
-1.7
-3.74%		48.00
4.2
9.59%		45.80
-2.2
-4.58%		46.50
0.7
1.53%		47.95
1.45
3.12%		 47.95
0
0%		52.70
4.75
9.91%		57.90
5.2
9.87%		59.50
1.6
2.76%		 48.48
7 月60.30
0.8
1.34%		59.90
-0.4
-0.66%		 　60.50
0.6
1%		59.50
-1
-1.65%		57.10
-2.4
-4.03%		58.00
0.9
1.58%		56.90
-1.1
-1.9%		 　59.60
2.7
4.75%		56.30
-3.3
-5.54%		54.40
-1.9
-3.37%		58.50
4.1
7.54%		58.30
-0.2
-0.34%		 　60.00
1.7
2.92%		58.40
-1.6
-2.67%		56.50
-1.9
-3.25%		53.60
-2.9
-5.13%		55.20
1.6
2.99%		 　52.80
-2.4
-4.35%		51.60
-1.2
-2.27%		51.30
-0.3
-0.58%		53.60
2.3
4.48%		52.00
-1.6
-2.99%		 56.71
8 月　54.10
2.1
4.04%		53.50
-0.6
-1.11%		52.20
-1.3
-2.43%		50.90
-1.3
-2.49%		51.00
0.1
0.2%		 　51.50
0.5
0.98%		50.90
-0.6
-1.17%		50.90
0
0%		53.50
2.6
5.11%		52.30
-1.2
-2.24%		 　50.40
-1.9
-3.63%		47.00
-3.4
-6.75%		48.55
1.55
3.3%		46.55
-2
-4.12%		46.00
-0.55
-1.18%		 　47.70
1.7
3.7%		48.35
0.65
1.36%		48.10
-0.25
-0.52%		49.00
0.9
1.87%		50.20
1.2
2.45%		 　49.95
-0.25
-0.5%		50.60
0.65
1.3%		50.11
9 月50.20
-0.4
-0.79%		48.60
-1.6
-3.19%		48.85
0.25
0.51%		 　49.20
0.35
0.72%		48.35
-0.85
-1.73%		47.05
-1.3
-2.69%		47.90
0.85
1.81%		48.75
0.85
1.77%		 　50.50
1.75
3.59%		49.30
-1.2
-2.38%		48.75
-0.55
-1.12%		48.40
-0.35
-0.72%		47.75
-0.65
-1.34%		 　　　45.75
-2
-4.19%		45.80
0.05
0.11%		45.70
-0.1
-0.22%		 　45.30
-0.4
-0.88%		45.00
-0.3
-0.66%		45.00
0
0%		45.85
0.85
1.89%		 47.51
10 月45.10
-0.75
-1.64%		 　44.20
-0.9
-2%		44.90
0.7
1.58%		44.45
-0.45
-1%		44.65
0.2
0.45%		44.55
-0.1
-0.22%		 　　44.60
0.05
0.11%		44.60
0
0%		44.75
0.15
0.34%		44.90
0.15
0.34%		 　45.00
0.1
0.22%		44.50
-0.5
-1.11%		44.55
0.05
0.11%		46.30
1.75
3.93%		45.05
-1.25
-2.7%		 　45.15
0.1
0.22%		45.15
0
0%		45.10
-0.05
-0.11%		44.95
-0.15
-0.33%		44.15
-0.8
-1.78%		 44.53
11 月41.10
-3.05
-6.91%		40.30
-0.8
-1.95%		41.75
1.45
3.6%		42.55
0.8
1.92%		42.15
-0.4
-0.94%		 　46.35
4.2
9.96%		46.90
0.55
1.19%		46.75
-0.15
-0.32%		49.40
2.65
5.67%		48.30
-1.1
-2.23%		 　46.75
-1.55
-3.21%		45.45
-1.3
-2.78%		45.05
-0.4
-0.88%		44.55
-0.5
-1.11%		43.70
-0.85
-1.91%		 　44.65
0.95
2.17%		45.65
1
2.24%		47.05
1.4
3.07%		47.65
0.6
1.28%		47.75
0.1
0.21%		 　46.20
-1.55
-3.25%		46.05
-0.15
-0.32%		 45.41
12 月46.20
0.15
0.33%		46.30
0.1
0.22%		46.20
-0.1
-0.22%		 　46.20
0
0%		47.95
1.75
3.79%		47.60
-0.35
-0.73%		47.30
-0.3
-0.63%		47.00
-0.3
-0.63%		 　47.90
0.9
1.91%		46.70
-1.2
-2.51%		47.00
0.3
0.64%		47.10
0.1
0.21%		47.65
0.55
1.17%		 　48.75
1.1
2.31%		47.90
-0.85
-1.74%		47.45
-0.45
-0.94%		47.35
-0.1
-0.21%		46.80
-0.55
-1.16%		 　46.15
-0.65
-1.39%		46.35
0.2
0.43%		46.35
0
0%		46.25
-0.1
-0.22%		　47.06

說明:最高漲幅:9.96%最低跌幅:-9.99% 最高價:60.50最低價:25.10平均價:43.31,灰色底表示週末,漲149天(188.25)元,跌139天(-151.8)元,平盤15天
10%=13,9%=2,8%=2,7%=6,6%=3,5%=9,4%=15,3%=10,2%=28,1%=34,0%=42,-0%=1,-1%=3,-2%=4,-3%=4,-4%=6,-5%=13,-6%=17,-7%=19,-8%=28,-9%=44,

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
2021-01-04 2027 18294754 7584 565484782 31.65 31.65 30.60 31.00 0.30 0% 31.00 30 31.05 43 0.00
2021-01-05 2027 23624736 9677 739088789 30.85 31.80 30.80 30.90 0.10 -0.32% 30.90 30 30.95 47 0.00
2021-01-07 2027 27454764 11785 839983722 30.50 31.30 29.70 30.80 0.90 -0.32% 30.75 51 30.80 96 0.00
2021-01-08 2027 16745942 6221 512672670 31.00 31.20 30.10 30.85 0.05 0.16% 30.80 56 30.85 94 0.00
2021-01-11 2027 15097494 5561 463386215 31.00 31.00 30.30 30.85 0.00 0% 30.85 19 30.90 108 0.00
2021-01-12 2027 21698129 8637 651968609 30.70 30.80 29.65 29.65 1.20 -3.89% 29.65 493 29.70 40 0.00
2021-01-13 2027 38916150 16965 1117992354 29.65 29.80 28.20 28.65 1.00 -3.37% 28.60 113 28.65 187 0.00
2021-01-14 2027 16387201 6565 473771637 29.00 29.60 28.60 28.65 0.00 0% 28.65 253 28.70 16 0.00
2021-01-15 2027 29864382 10937 832337780 28.65 28.70 27.15 27.95 0.70 -2.44% 27.95 90 28.00 29 0.00
2021-01-18 2027 18039926 7077 494415740 28.20 28.40 26.80 27.45 0.50 -1.79% 27.45 25 27.50 77 0.00
2021-01-19 2027 11920156 6053 326280202 27.35 27.80 27.05 27.10 0.35 -1.28% 27.10 75 27.15 37 0.00
2021-01-20 2027 31301659 11683 808909883 26.95 26.95 25.25 25.85 1.25 -4.61% 25.80 19 25.85 45 0.00
2021-01-21 2027 14282586 5510 373668480 26.10 26.60 25.85 25.90 0.05 0.19% 25.90 221 25.95 47 0.00
2021-01-22 2027 21404465 8529 545659452 25.75 26.05 25.20 25.90 0.00 0% 25.90 33 25.95 102 0.00
2021-01-25 2027 22488654 8935 600637692 25.90 27.40 25.50 27.15 1.25 4.83% 27.10 122 27.15 22 0.00
2021-01-26 2027 13168132 5892 351690457 26.80 27.10 26.35 26.80 0.35 -1.29% 26.75 71 26.80 7 0.00
2021-01-27 2027 16711152 6295 435471470 26.60 26.90 25.70 25.80 1.00 -3.73% 25.80 93 25.85 115 0.00
2021-01-28 2027 9089415 3948 230463907 25.25 25.80 25.10 25.40 0.40 -1.55% 25.40 28 25.45 45 0.00
2021-01-29 2027 7264091 2812 183223570 25.60 25.60 25.05 25.10 0.30 -1.18% 25.10 676 25.15 15 0.00
2021-02-02 2027 11046413 4042 288957068 26.45 26.50 25.85 26.45 0.25 5.38% 26.40 3 26.45 94 0.00
2021-02-03 2027 10471924 4678 270363266 26.10 26.30 25.60 25.70 0.75 -2.84% 25.65 119 25.70 20 0.00
2021-02-04 2027 4460900 1769 115105806 25.60 26.05 25.40 25.90 0.20 0.78% 25.85 2 25.90 64 0.00
2021-02-17 2027 28986996 9563 781928777 26.30 27.65 25.95 27.65 2.15 6.76% 27.60 100 27.65 15 0.00
2021-02-18 2027 18214926 7326 505788499 27.65 28.20 27.15 27.85 0.20 0.72% 27.85 63 27.90 195 0.00
2021-02-19 2027 13595427 5327 380222341 27.40 28.30 27.40 28.20 0.35 1.26% 28.15 46 28.20 41 0.00
2021-02-23 2027 57647765 22418 1777670791 30.40 31.30 30.05 30.85 1.40 9.4% 30.85 67 30.90 64 0.00
2021-02-25 2027 21900140 8477 678367070 31.30 31.40 30.60 30.90 0.55 0.16% 30.85 180 30.90 11 0.00
2021-03-02 2027 24720020 10148 771838842 31.90 32.00 30.20 30.45 0.75 -1.46% 30.45 110 30.50 68 0.00
2021-03-03 2027 36968118 13386 1157804237 30.70 31.70 30.50 31.60 1.15 3.78% 31.55 131 31.60 163 0.00
2021-03-04 2027 108899150 41242 2147483647 32.75 33.70 32.45 32.80 1.20 3.8% 32.80 111 32.85 13 0.00
2021-03-05 2027 65740317 26001 2032655621 31.85 31.85 30.00 30.20 2.60 -7.93% 30.20 278 30.25 77 0.00
2021-03-08 2027 35232692 14733 1052258310 30.45 30.85 29.30 29.55 0.65 -2.15% 29.55 45 29.60 82 0.00
2021-03-09 2027 21743089 9274 663203803 30.25 31.00 30.15 30.35 0.80 2.71% 30.35 77 30.40 59 0.00
2021-03-10 2027 9504634 4270 288121108 30.50 30.60 30.00 30.40 0.05 0.16% 30.35 23 30.40 19 0.00
2021-03-11 2027 15515102 6033 477506154 30.95 31.15 30.50 30.60 0.20 0.66% 30.60 79 30.65 15 0.00
2021-03-12 2027 16092642 5554 488584431 30.80 30.85 30.00 30.60 0.00 0% 30.60 21 30.65 197 0.00
2021-03-15 2027 10182812 4076 309722636 30.75 30.80 30.15 30.35 0.25 -0.82% 30.35 68 30.40 83 0.00
2021-03-16 2027 22162955 11251 655514137 30.20 30.20 29.30 29.55 0.80 -2.64% 29.55 246 29.60 160 0.00
2021-03-17 2027 10847997 4821 320070071 29.55 29.85 29.10 29.70 0.15 0.51% 29.65 18 29.70 143 0.00
2021-03-18 2027 8535592 3836 253976625 29.90 29.90 29.60 29.75 0.05 0.17% 29.75 26 29.80 99 0.00
2021-03-19 2027 7697272 3239 226189628 29.70 29.70 29.25 29.35 0.40 -1.34% 29.30 919 29.35 74 0.00
2021-03-22 2027 7960466 2975 234747978 29.35 29.75 29.15 29.70 0.35 1.19% 29.65 20 29.70 116 0.00
2021-03-23 2027 9663780 3559 288056606 29.75 30.00 29.70 29.90 0.20 0.67% 29.90 40 29.95 168 0.00
2021-03-24 2027 8151270 3112 240048578 29.70 29.75 29.25 29.40 0.50 -1.67% 29.40 26 29.45 66 0.00
2021-03-25 2027 5279281 2436 156252504 29.50 29.85 29.35 29.65 0.25 0.85% 29.55 91 29.65 12 0.00
2021-03-26 2027 6843740 2582 203703850 30.00 30.10 29.60 29.80 0.15 0.51% 29.75 63 29.80 132 0.00
2021-03-29 2027 20925401 8407 639025911 30.10 30.95 30.05 30.50 0.70 2.35% 30.50 28 30.55 83 0.00
2021-03-30 2027 21029360 8273 650041326 30.70 31.20 30.45 31.10 0.60 1.97% 31.05 410 31.10 38 0.00
2021-04-01 2027 26293336 10123 823328463 31.50 31.60 30.80 31.35 0.00 0.8% 31.30 96 31.35 176 0.00
2021-04-06 2027 41435883 11505 1421347265 33.40 34.45 33.40 34.45 3.10 9.89% 34.45 32139 0.00 0 0.00
2021-04-07 2027 145734136 50507 2147483647 36.45 37.85 35.90 37.85 3.40 9.87% 37.85 15365 0.00 0 0.00
2021-04-08 2027 140550923 55004 2147483647 38.10 40.90 37.85 39.35 1.50 3.96% 39.35 424 39.40 98 0.00
2021-04-09 2027 76181144 31693 2147483647 40.10 40.50 38.00 38.50 0.85 -2.16% 38.50 258 38.55 161 0.00
2021-04-12 2027 83786089 31211 2147483647 40.30 41.50 39.70 40.80 2.30 5.97% 40.80 53 40.85 59 0.00
2021-04-13 2027 53923651 22277 2147483647 41.05 41.10 39.15 39.55 1.25 -3.06% 39.55 14 39.60 19 0.00
2021-04-14 2027 122762413 48146 2147483647 39.80 41.90 38.15 39.95 0.40 1.01% 39.95 51 40.00 110 0.00
2021-04-15 2027 48821760 18612 1976762778 40.15 41.10 40.00 40.15 0.20 0.5% 40.15 7 40.20 11 0.00
2021-04-16 2027 102110589 39424 2147483647 40.70 42.90 40.20 41.90 1.75 4.36% 41.90 139 41.95 81 0.00
2021-04-19 2027 96299988 37024 2147483647 44.05 46.05 43.80 46.05 4.15 9.9% 46.05 12984 0.00 0 0.00
2021-04-20 2027 98203642 42632 2147483647 46.95 47.25 44.00 46.50 0.45 0.98% 46.45 7 46.50 854 0.00
2021-04-21 2027 110594228 47961 2147483647 45.55 48.70 44.80 48.00 1.50 3.23% 47.95 420 48.00 123 0.00
2021-04-22 2027 208738782 78299 2147483647 51.10 52.80 46.20 48.30 0.30 0.62% 48.25 222 48.30 155 0.00
2021-04-23 2027 87035583 37867 2147483647 48.30 49.35 45.05 45.70 2.60 -5.38% 45.65 368 45.70 43 0.00
2021-04-26 2027 71439603 29234 2147483647 46.95 48.80 46.40 48.70 3.00 6.56% 48.65 139 48.70 310 0.00
2021-04-27 2027 63653184 27825 2147483647 49.10 50.00 47.80 47.85 0.85 -1.75% 47.85 633 47.90 7 0.00
2021-04-28 2027 45913926 21524 2147483647 48.00 48.15 46.20 46.45 1.40 -2.93% 46.45 123 46.50 81 0.00
2021-04-29 2027 101984244 40836 2147483647 47.15 49.50 46.40 48.00 1.55 3.34% 48.00 220 48.05 21 0.00
2021-05-03 2027 119479182 48158 2147483647 49.30 51.30 48.20 48.45 0.45 0.94% 48.45 96 48.50 166 0.00
2021-05-04 2027 123525791 49639 2147483647 49.90 50.80 43.65 43.70 4.75 -9.8% 43.70 5 43.75 33 0.00
2021-05-05 2027 98983756 42355 2147483647 44.50 47.50 43.15 45.95 2.25 5.15% 45.95 75 46.00 200 0.00
2021-05-06 2027 120807354 47897 2147483647 47.85 49.80 46.45 49.45 3.50 7.62% 49.35 4 49.45 377 0.00
2021-05-07 2027 93408684 38670 2147483647 51.10 51.20 47.00 49.40 0.05 -0.1% 49.35 8 49.40 120 0.00
2021-05-10 2027 180465558 71320 2147483647 50.30 53.60 49.05 53.00 3.60 7.29% 52.90 143 53.00 815 0.00
2021-05-11 2027 216211864 91061 2147483647 51.30 55.00 47.70 48.55 4.45 -8.4% 48.50 587 48.55 286 0.00
2021-05-12 2027 99517940 37960 2147483647 48.55 49.15 43.70 43.70 4.85 -9.99% 0.00 0 43.70 8846 0.00
2021-05-13 2027 128229801 43745 2147483647 39.70 42.15 39.35 39.35 4.35 -9.95% 0.00 0 39.35 2222 0.00
2021-05-14 2027 108834622 41397 2147483647 40.50 40.80 35.85 37.40 1.95 -4.96% 37.35 34 37.40 136 55.00
2021-05-17 2027 90494235 30900 2147483647 33.85 36.75 33.70 34.35 3.05 -8.16% 34.30 402 34.35 45 50.51
2021-05-18 2027 41313208 11859 1543619285 36.75 37.75 36.00 37.75 3.40 9.9% 37.75 5179 0.00 0 55.51
2021-05-19 2027 113023751 43098 2147483647 39.30 41.50 39.05 41.50 3.75 9.93% 41.50 6978 0.00 0 61.03
2021-05-20 2027 89398898 35975 2147483647 39.10 41.90 38.60 39.50 2.00 -4.82% 39.45 17 39.50 66 58.09
2021-05-21 2027 86116671 35549 2147483647 40.20 40.95 38.45 40.30 0.80 2.03% 40.30 27 40.35 39 59.26
2021-05-24 2027 51937131 21219 2084675716 39.10 41.20 38.85 40.20 0.10 -0.25% 40.20 521 40.25 157 59.12
2021-05-25 2027 40853944 16748 1633184223 40.75 41.15 39.15 39.75 0.45 -1.12% 39.75 107 39.80 172 58.46
2021-05-26 2027 49776702 18978 1995558513 39.95 40.85 39.15 40.70 0.95 2.39% 40.65 21 40.70 14 59.85
2021-05-27 2027 75802607 27873 2147483647 41.50 42.40 40.75 40.90 0.20 0.49% 40.90 222 40.95 2 60.15
2021-05-28 2027 102202989 27295 2147483647 43.80 44.95 43.50 44.95 4.05 9.9% 44.95 34770 0.00 0 66.10
2021-05-31 2027 189435596 72050 2147483647 47.50 49.25 45.60 46.00 1.05 2.34% 46.00 1237 46.05 15 67.65
2021-06-01 2027 99075129 40670 2147483647 46.80 48.10 44.70 47.90 1.90 4.13% 47.90 338 47.95 292 70.44
2021-06-02 2027 172464981 68918 2147483647 49.00 50.70 48.00 49.05 1.15 2.4% 49.00 384 49.05 131 72.13
2021-06-03 2027 78399084 32659 2147483647 49.80 50.40 48.80 48.80 0.25 -0.51% 48.80 616 48.85 18 71.76
2021-06-04 2027 78949468 32231 2147483647 48.75 50.40 48.15 48.60 0.20 -0.41% 48.60 104 48.65 4 71.47
2021-06-07 2027 70927047 30084 2147483647 49.20 49.35 44.80 47.60 1.00 -2.06% 47.55 274 47.60 58 70.00
2021-06-08 2027 39529521 17746 1906269761 47.85 49.20 47.65 47.80 0.20 0.42% 47.80 1 47.85 41 70.29
2021-06-09 2027 61281017 26808 2147483647 47.00 47.70 45.20 45.75 2.05 -4.29% 45.75 213 45.80 217 67.28
2021-06-10 2027 57229982 25494 2147483647 46.00 46.90 44.20 46.55 0.80 1.75% 46.55 53 46.60 45 68.46
2021-06-11 2027 43363849 18523 2008076916 46.00 47.30 45.60 45.95 0.60 -1.29% 45.95 63 46.00 169 67.57
2021-06-15 2027 33933953 14638 1575023151 45.60 47.20 45.40 47.05 1.10 2.39% 47.00 132 47.05 166 69.19
2021-06-16 2027 38757122 18029 1808313754 46.70 47.75 45.75 45.75 1.30 -2.76% 45.75 52 45.80 28 67.28
2021-06-17 2027 41029482 17605 1904356237 45.30 47.40 45.10 45.95 0.20 0.44% 45.90 304 45.95 6 67.57
2021-06-18 2027 34442714 15173 1574230824 45.70 46.40 45.10 45.50 0.45 -0.98% 45.45 6 45.50 94 66.91
2021-06-21 2027 33426489 15990 1476485499 44.85 45.30 43.60 43.80 1.70 -3.74% 43.80 459 43.85 22 64.41
2021-06-22 2027 116786005 50583 2147483647 45.00 48.00 44.80 48.00 4.20 9.59% 47.95 205 48.00 2064 70.59
2021-06-23 2027 109066756 46999 2147483647 49.00 49.85 45.75 45.80 2.20 -4.58% 45.80 482 45.85 13 67.35
2021-06-24 2027 52790414 23407 2147483647 46.75 48.10 46.25 46.50 0.70 1.53% 46.50 14 46.55 20 68.38
2021-06-25 2027 151654876 59129 2147483647 49.20 49.60 47.50 47.95 1.45 3.12% 47.95 96 48.00 149 70.51
2021-06-27 2027 3000 3 143850 47.95 47.95 47.95 47.95 0.00 0% 47.95 96 51.10 149 70.51
2021-06-28 2027 260029516 95382 2147483647 49.45 52.70 49.15 52.70 4.75 9.91% 52.70 101957 0.00 0 77.50
2021-06-29 2027 449999812 154356 2147483647 54.40 57.90 53.80 57.90 5.20 9.87% 57.90 32869 0.00 0 85.15
2021-06-30 2027 459998546 193628 2147483647 59.50 63.10 58.70 59.50 1.60 2.76% 59.50 103 59.60 110 87.50
2021-07-01 2027 296401486 125195 2147483647 61.70 62.50 58.10 60.30 0.80 1.34% 60.30 82 60.40 128 88.68
2021-07-02 2027 248988631 105884 2147483647 61.50 63.70 59.50 59.90 0.40 -0.66% 59.90 283 60.00 78 88.09
2021-07-05 2027 155986314 68722 2147483647 61.10 63.20 60.20 60.50 0.60 1% 60.40 1205 60.50 195 88.97
2021-07-06 2027 110080997 48880 2147483647 61.50 61.90 59.00 59.50 1.00 -1.65% 59.50 2006 59.60 63 87.50
2021-07-07 2027 140249595 67354 2147483647 59.70 60.90 56.30 57.10 2.40 -4.03% 57.10 274 57.20 100 83.97
2021-07-08 2027 110992609 50998 2147483647 58.20 59.40 55.50 58.00 0.90 1.58% 57.90 374 58.00 126 85.29
2021-07-09 2027 67854352 30099 2147483647 57.00 58.80 56.30 56.90 1.10 -1.9% 56.90 712 57.00 115 83.68
2021-07-12 2027 158340124 61355 2147483647 60.90 61.60 57.40 59.60 2.70 4.75% 59.60 284 59.70 303 87.65
2021-07-13 2027 124107117 60358 2147483647 60.80 61.10 56.10 56.30 3.30 -5.54% 56.30 777 56.40 213 82.79
2021-07-14 2027 82667497 39447 2147483647 55.70 56.90 53.50 54.40 1.90 -3.37% 54.40 251 54.50 151 80.00
2021-07-15 2027 92125176 40959 2147483647 55.20 58.50 54.90 58.50 4.10 7.54% 58.40 222 58.50 482 86.03
2021-07-16 2027 81037230 39625 2147483647 58.00 59.50 57.50 58.30 0.20 -0.34% 58.30 380 58.40 161 85.74
2021-07-19 2027 173805158 77316 2147483647 58.40 61.80 58.30 60.00 1.70 2.92% 60.00 213 60.10 27 88.24
2021-07-20 2027 108436638 53353 2147483647 59.50 60.80 57.00 58.40 1.60 -2.67% 58.40 215 58.50 29 85.88
2021-07-21 2027 108004256 50412 2147483647 60.10 60.90 56.50 56.50 1.90 -3.25% 56.50 900 56.60 40 83.09
2021-07-22 2027 95596000 42821 2147483647 57.90 57.90 53.50 53.60 2.90 -5.13% 53.60 600 53.70 32 78.82
2021-07-23 2027 59911223 27025 2147483647 54.50 56.20 53.50 55.20 1.60 2.99% 55.20 273 55.30 219 81.18
2021-07-26 2027 59644237 29968 2147483647 54.00 54.40 52.50 52.80 2.40 -4.35% 52.80 574 52.90 129 77.65
2021-07-27 2027 59190458 27327 2147483647 53.30 54.20 51.10 51.60 1.20 -2.27% 51.60 26 51.70 79 75.88
2021-07-28 2027 60594842 28107 2147483647 52.40 53.70 50.50 51.30 0.30 -0.58% 51.30 86 51.40 100 75.44
2021-07-29 2027 45730036 19798 2147483647 52.30 53.70 51.30 53.60 2.30 4.48% 53.50 243 53.60 170 78.82
2021-07-30 2027 46581022 22178 2147483647 54.10 54.40 51.90 52.00 1.60 -2.99% 52.00 126 52.10 17 76.47
2021-08-02 2027 34316122 15592 1829593690 52.50 54.30 52.10 54.10 2.10 4.04% 54.00 232 54.10 211 79.56
2021-08-03 2027 25098643 12303 1336441271 53.70 53.90 52.80 53.50 0.60 -1.11% 53.40 85 53.50 317 78.68
2021-08-04 2027 26810237 14543 1410708556 53.70 53.80 52.00 52.20 1.30 -2.43% 52.20 1 52.30 47 76.76
2021-08-05 2027 23634068 14971 1210700166 52.20 52.20 50.90 50.90 1.30 -2.49% 50.90 254 51.00 80 74.85
2021-08-06 2027 21093626 10371 1081199545 50.90 52.10 50.30 51.00 0.10 0.2% 50.90 318 51.00 11 75.00
2021-08-09 2027 40286515 18937 2092632720 51.10 52.70 50.90 51.50 0.00 0.98% 51.50 217 51.60 46 75.74
2021-08-10 2027 17157389 8568 882069536 51.90 52.10 50.80 50.90 0.60 -1.17% 50.90 76 51.00 117 74.85
2021-08-11 2027 77422626 34631 2147483647 52.80 53.80 50.70 50.90 0.00 0% 50.90 237 51.00 8 74.85
2021-08-12 2027 51696975 22578 2147483647 51.60 53.50 51.20 53.50 2.60 5.11% 53.50 101 53.60 460 78.68
2021-08-13 2027 42275666 19070 2147483647 53.00 53.20 51.90 52.30 1.20 -2.24% 52.20 131 52.30 19 76.91
2021-08-16 2027 41179176 19584 2107691743 52.50 53.10 50.10 50.40 1.90 -3.63% 50.40 109 50.50 38 19.38
2021-08-17 2027 54893437 27253 2147483647 50.80 51.20 46.90 47.00 3.40 -6.75% 46.95 220 47.00 424 18.08
2021-08-18 2027 67531912 30994 2147483647 45.60 48.90 44.80 48.55 1.55 3.3% 48.55 310 48.60 296 18.67
2021-08-19 2027 33480325 15947 1589210615 47.70 48.45 46.55 46.55 2.00 -4.12% 46.55 78 46.60 66 17.90
2021-08-20 2027 33432137 15323 1550433281 46.80 47.35 45.65 46.00 0.55 -1.18% 45.95 130 46.00 37 17.69
2021-08-23 2027 25754195 12016 1227556642 46.90 48.40 46.65 47.70 1.70 3.7% 47.65 27 47.70 49 18.35
2021-08-24 2027 35939136 15463 1707596996 48.20 48.35 46.30 48.35 0.65 1.36% 48.30 13 48.35 184 18.60
2021-08-25 2027 22818302 9741 1094772630 48.35 48.50 47.50 48.10 0.25 -0.52% 48.10 234 48.15 94 18.50
2021-08-26 2027 91631048 40780 2147483647 48.50 52.20 48.05 49.00 0.90 1.87% 49.00 391 49.05 5 18.85
2021-08-27 2027 33758733 15339 1669939558 48.70 50.50 48.20 50.20 1.20 2.45% 50.10 19 50.20 63 19.31
2021-08-30 2027 33450874 15096 1681419392 50.60 51.30 49.70 49.95 0.25 -0.5% 49.90 104 49.95 78 19.21
2021-08-31 2027 25425839 11570 1279477200 50.20 50.80 49.70 50.60 0.65 1.3% 50.50 68 50.60 7 19.46
2021-09-01 2027 34296439 15755 1738534992 50.80 51.30 50.20 50.20 0.40 -0.79% 50.20 195 50.30 21 19.31
2021-09-02 2027 20617378 11119 1018829900 50.60 50.60 48.60 48.60 1.60 -3.19% 48.60 76 48.65 32 18.69
2021-09-03 2027 20050633 9880 991056275 49.15 50.20 48.75 48.85 0.25 0.51% 48.85 30 48.90 188 18.79
2021-09-06 2027 21661119 9440 1072633184 49.05 50.10 48.75 49.20 0.35 0.72% 49.20 15 49.25 15 18.92
2021-09-07 2027 30744501 13583 1515531385 49.35 50.20 48.10 48.35 0.00 -1.73% 48.35 327 48.40 13 18.60
2021-09-08 2027 22013266 10746 1053587300 48.40 49.10 47.00 47.05 1.30 -2.69% 47.00 610 47.05 159 18.10
2021-09-09 2027 14428657 6478 688345126 47.30 48.15 47.00 47.90 0.85 1.81% 47.90 101 47.95 20 18.42
2021-09-10 2027 31868405 14493 1562652407 48.25 49.75 48.15 48.75 0.85 1.77% 48.75 187 48.80 25 18.75
2021-09-13 2027 45099516 20076 2147483647 49.00 50.60 48.95 50.50 1.75 3.59% 50.40 94 50.50 436 19.42
2021-09-14 2027 36800648 16597 1817534168 50.10 50.40 48.85 49.30 1.20 -2.38% 49.30 13 49.35 135 18.96
2021-09-15 2027 20271080 9522 984728450 48.80 49.05 48.15 48.75 0.55 -1.12% 48.75 1 48.80 96 18.75
2021-09-16 2027 21580716 10020 1052838256 48.85 49.40 48.20 48.40 0.35 -0.72% 48.35 35 48.40 35 18.62
2021-09-17 2027 20631000 9461 989840900 48.10 48.65 47.65 47.75 0.65 -1.34% 47.75 75 47.80 21 18.37
2021-09-22 2027 22568206 11867 1030751837 45.50 46.10 45.10 45.75 2.00 -4.19% 45.75 61 45.80 20 17.60
2021-09-23 2027 15295185 7735 703611400 46.35 46.75 45.50 45.80 0.05 0.11% 45.80 108 45.85 177 17.62
2021-09-24 2027 13257491 6761 608507905 46.15 46.40 45.70 45.70 0.10 -0.22% 45.70 657 45.75 28 17.58
2021-09-27 2027 14792267 7334 674678882 45.95 46.35 45.15 45.30 0.40 -0.88% 45.30 236 45.35 48 17.42
2021-09-28 2027 14163446 6627 639047110 45.50 45.75 44.85 45.00 0.30 -0.66% 45.00 382 45.05 8 17.31
2021-09-29 2027 25746399 8859 1160466131 44.85 45.65 44.50 45.00 0.00 0% 45.00 566 45.05 19 17.31
2021-09-30 2027 20664702 7826 940604656 45.40 46.15 44.85 45.85 0.85 1.89% 45.85 51 45.90 7 17.63
2021-10-01 2027 22544094 7466 1015354016 45.30 45.45 44.80 45.10 0.75 -1.64% 45.10 40 45.15 69 17.35
2021-10-04 2027 29303894 8749 1310563799 45.10 45.30 44.00 44.20 0.90 -2% 44.20 149 44.25 28 17.00
2021-10-05 2027 15533033 6201 688856373 44.10 44.95 43.75 44.90 0.70 1.58% 44.90 32 44.95 181 17.27
2021-10-06 2027 12702460 5367 563566178 45.00 45.00 44.00 44.45 0.45 -1% 44.40 5 44.45 26 17.10
2021-10-07 2027 17818814 6439 792471165 44.25 44.70 44.15 44.65 0.20 0.45% 44.60 22 44.65 177 17.17
2021-10-08 2027 20667326 5662 920514387 44.70 44.90 44.35 44.55 0.10 -0.22% 44.50 243 44.55 11 17.13
2021-10-12 2027 22882289 5906 1022029576 44.55 45.05 44.45 44.60 0.05 0.11% 44.60 547 44.65 31 17.15
2021-10-13 2027 27334514 6552 1219149835 44.80 44.85 43.90 44.60 0.00 0% 44.55 8 44.60 75 17.15
2021-10-14 2027 23642762 6288 1056818841 44.70 44.90 44.45 44.75 0.15 0.34% 44.75 581 44.80 170 17.21
2021-10-15 2027 19079888 6525 857043133 45.10 45.15 44.65 44.90 0.15 0.34% 44.90 149 44.95 210 17.27
2021-10-18 2027 35890824 13121 1633707787 45.40 46.60 45.00 45.00 0.10 0.22% 45.00 671 45.05 25 17.31
2021-10-19 2027 16852566 7122 751443391 45.05 45.30 44.35 44.50 0.50 -1.11% 44.50 1413 44.55 56 17.12
2021-10-20 2027 14368722 4569 640159133 44.50 44.80 44.35 44.55 0.05 0.11% 44.55 188 44.60 41 17.13
2021-10-21 2027 36661307 16446 1686648512 44.55 46.80 44.50 46.30 1.75 3.93% 46.30 36 46.35 38 17.81
2021-10-22 2027 25482453 10980 1157789728 46.60 46.60 45.00 45.05 1.25 -2.7% 45.00 911 45.05 93 17.33
2021-10-25 2027 8936983 4082 404053251 45.00 45.70 44.70 45.15 0.10 0.22% 45.15 95 45.20 37 17.37
2021-10-26 2027 13235385 5803 601945913 45.65 46.05 45.10 45.15 0.00 0% 45.15 416 45.20 13 17.37
2021-10-27 2027 35528341 13631 1600372786 45.10 45.30 44.60 45.10 0.05 -0.11% 45.05 57 45.10 168 17.35
2021-10-28 2027 23132298 8368 1039571380 45.10 45.15 44.80 44.95 0.15 -0.33% 44.95 138 45.00 133 17.29
2021-10-29 2027 27311619 11062 1209207223 45.05 45.30 43.90 44.15 0.80 -1.78% 44.10 183 44.15 46 16.98
2021-11-01 2027 66766125 36224 2147483647 44.00 44.00 41.00 41.10 3.05 -6.91% 41.10 375 41.15 54 15.81
2021-11-02 2027 33328856 17042 1357298492 41.10 41.50 40.10 40.30 0.80 -1.95% 40.30 306 40.35 75 15.50
2021-11-03 2027 19902190 10575 823993477 40.45 41.75 40.40 41.75 1.45 3.6% 41.75 7 41.80 222 16.06
2021-11-04 2027 21162348 11391 892970750 41.95 42.65 41.60 42.55 0.80 1.92% 42.50 71 42.55 25 16.37
2021-11-05 2027 13092407 7224 552768711 42.55 42.65 41.65 42.15 0.40 -0.94% 42.15 39 42.20 59 16.21
2021-11-08 2027 117398288 33187 2147483647 44.35 46.35 44.25 46.35 4.20 9.96% 46.35 42831 0.00 0 17.83
2021-11-09 2027 98162767 44815 2147483647 47.75 48.00 46.35 46.90 0.55 1.19% 46.90 224 46.95 19 18.04
2021-11-10 2027 21603435 11202 1009481931 46.55 47.30 46.40 46.75 0.15 -0.32% 46.70 6 46.75 100 17.98
2021-11-11 2027 105406033 46927 2147483647 46.65 51.30 46.30 49.40 2.65 5.67% 49.40 119 49.45 56 19.00
2021-11-12 2027 55865507 28083 2147483647 49.50 50.60 47.85 48.30 1.10 -2.23% 48.30 425 48.35 7 10.48
2021-11-15 2027 29537224 15317 1390894393 48.50 48.50 46.70 46.75 1.55 -3.21% 46.75 399 46.80 238 10.21
2021-11-16 2027 37211496 18887 1724496370 47.05 47.90 45.35 45.45 1.30 -2.78% 45.45 196 45.50 41 9.92
2021-11-17 2027 22860570 12067 1037214279 45.45 46.30 44.95 45.05 0.40 -0.88% 45.05 128 45.10 80 9.84
2021-11-18 2027 21239038 10436 950537207 45.20 45.35 44.40 44.55 0.50 -1.11% 44.55 1309 44.60 136 9.73
2021-11-19 2027 20160255 10788 889840920 44.60 44.95 43.65 43.70 0.85 -1.91% 43.70 98 43.75 82 9.54
2021-11-22 2027 14048768 7130 621540068 43.85 44.70 43.30 44.65 0.95 2.17% 44.60 79 44.65 111 9.75
2021-11-23 2027 42975696 20046 1966858513 45.05 46.45 45.00 45.65 1.00 2.24% 45.60 139 45.65 166 9.97
2021-11-24 2027 63354023 31156 2147483647 45.90 47.95 45.60 47.05 1.40 3.07% 47.05 213 47.10 27 10.27
2021-11-25 2027 41834053 22947 1998447182 48.00 48.50 47.30 47.65 0.60 1.28% 47.65 7 47.70 231 10.40
2021-11-26 2027 44888387 22505 2144764564 47.90 48.25 47.05 47.75 0.10 0.21% 47.70 274 47.75 221 10.43
2021-11-29 2027 33293617 18060 1538676245 46.95 47.15 45.50 46.20 1.55 -3.25% 46.20 71 46.25 54 10.09
2021-11-30 2027 23763734 11618 1098125870 46.35 46.80 45.75 46.05 0.15 -0.32% 46.05 98 46.10 2 10.05
2021-12-01 2027 13822700 6698 638363282 45.60 46.60 45.55 46.20 0.15 0.33% 46.15 53 46.20 40 10.09
2021-12-02 2027 15719886 7271 726375692 46.20 46.55 45.75 46.30 0.10 0.22% 46.25 173 46.30 3 10.11
2021-12-03 2027 15392815 7760 716637985 46.70 47.15 46.20 46.20 0.10 -0.22% 46.20 227 46.25 36 10.09
2021-12-06 2027 17226213 7363 800965413 46.45 46.95 46.20 46.20 0.00 0% 46.15 277 46.20 7 10.09
2021-12-07 2027 42430241 18673 2012064390 46.55 48.20 46.30 47.95 1.75 3.79% 47.95 125 48.00 456 10.47
2021-12-08 2027 51147724 29365 2147483647 48.55 49.50 47.60 47.60 0.35 -0.73% 47.60 255 47.65 27 10.39
2021-12-09 2027 16068258 9558 765120562 47.90 48.15 47.25 47.30 0.30 -0.63% 47.30 161 47.35 1 10.33
2021-12-10 2027 17657617 8937 838326520 47.30 48.25 47.00 47.00 0.30 -0.63% 47.00 309 47.05 51 10.26
2021-12-13 2027 27170563 12335 1304244627 47.35 48.40 47.20 47.90 0.90 1.91% 47.90 140 47.95 30 10.46
2021-12-14 2027 22170002 14063 1044095139 47.50 47.90 46.65 46.70 1.20 -2.51% 46.65 192 46.70 50 10.20
2021-12-15 2027 10437886 4691 491065635 47.00 47.35 46.70 47.00 0.30 0.64% 46.95 59 47.00 131 10.26
2021-12-16 2027 9610376 5861 451636939 47.25 47.35 46.75 47.10 0.10 0.21% 47.05 32 47.15 27 10.28
2021-12-17 2027 39022326 17270 1874438509 47.55 48.50 47.50 47.65 0.55 1.17% 47.65 170 47.70 384 10.40
2021-12-20 2027 35595535 17768 1729552039 47.90 49.00 47.80 48.75 1.10 2.31% 48.75 110 48.80 38 10.64
2021-12-21 2027 29149741 21440 1391399196 48.55 48.60 47.30 47.90 0.85 -1.74% 47.90 189 47.95 116 10.46
2021-12-22 2027 14799052 7858 705660004 47.90 48.25 47.40 47.45 0.45 -0.94% 47.45 57 47.50 167 10.36
2021-12-23 2027 9651720 4589 457635640 47.85 47.85 47.25 47.35 0.10 -0.21% 47.35 52 47.40 41 10.34
2021-12-24 2027 13148869 7188 619182331 47.60 47.85 46.70 46.80 0.55 -1.16% 46.75 174 46.80 44 10.22
2021-12-27 2027 13208579 7983 611655807 47.15 47.15 46.10 46.15 0.65 -1.39% 46.15 60 46.20 61 10.08
2021-12-28 2027 7680800 3768 355466343 46.30 46.40 46.10 46.35 0.20 0.43% 46.35 126 46.40 139 10.12
2021-12-29 2027 5778751 3025 268095988 46.40 46.60 46.25 46.35 0.00 0% 46.35 228 46.40 5 10.12
2021-12-30 2027 6832935 3947 316106277 46.45 46.60 46.15 46.25 0.10 -0.22% 46.20 93 46.25 2 10.10