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　　42.60
0
0%		42.70
0.1
0.23%		42.25
-0.45
-1.05%		42.30
0.05
0.12%		 　42.75
0.45
1.06%		42.90
0.15
0.35%		43.20
0.3
0.7%		43.40
0.2
0.46%		43.00
-0.4
-0.92%		 　43.00
0
0%		43.50
0.5
1.16%		 　　　　　　　　　　　44.30
0.8
1.84%		44.80
0.5
1.13%		43.17
2 月44.90
0.1
0.22%		44.95
0.05
0.11%		44.20
-0.75
-1.67%		 　43.95
-0.25
-0.57%		44.35
0.4
0.91%		44.20
-0.15
-0.34%		44.40
0.2
0.45%		43.80
-0.6
-1.35%		 　44.15
0.35
0.8%		43.95
-0.2
-0.45%		42.90
-1.05
-2.39%		43.10
0.2
0.47%		42.80
-0.3
-0.7%		 　43.50
0.7
1.64%		43.45
-0.05
-0.11%		43.20
-0.25
-0.58%		43.60
0.4
0.93%		43.50
-0.1
-0.23%		 43.65
3 月43.10
-0.4
-0.92%		43.40
0.3
0.7%		43.60
0.2
0.46%		 　44.50
0.9
2.06%		45.00
0.5
1.12%		45.10
0.1
0.22%		44.70
-0.4
-0.89%		44.40
-0.3
-0.67%		 　45.35
0.95
2.14%		46.55
1.2
2.65%		45.80
-0.75
-1.61%		44.50
-1.3
-2.84%		45.45
0.95
2.13%		 　45.20
-0.25
-0.55%		45.30
0.1
0.22%		45.50
0.2
0.44%		45.25
-0.25
-0.55%		45.15
-0.1
-0.22%		 　45.50
0.35
0.78%		45.35
-0.15
-0.33%		45.40
0.05
0.11%		45.60
0.2
0.44%		45.50
-0.1
-0.22%		45.03
4 月 　　　　44.85
-0.65
-1.43%		44.85
0
0%		 　44.90
0.05
0.11%		44.80
-0.1
-0.22%		45.30
0.5
1.12%		45.45
0.15
0.33%		45.35
-0.1
-0.22%		 　45.70
0.35
0.77%		45.35
-0.35
-0.77%		45.05
-0.3
-0.66%		44.85
-0.2
-0.44%		44.20
-0.65
-1.45%		 　44.05
-0.15
-0.34%		43.40
-0.65
-1.48%		43.25
-0.15
-0.35%		43.85
0.6
1.39%		44.45
0.6
1.37%		 44.74
5 月　44.85
0.4
0.9%		44.55
-0.3
-0.67%		44.70
0.15
0.34%		45.00
0.3
0.67%		 　45.45
0.45
1%		44.45
-1
-2.2%		44.60
0.15
0.34%		44.35
-0.25
-0.56%		43.90
-0.45
-1.01%		 　44.05
0.15
0.34%		44.70
0.65
1.48%		44.70
0
0%		44.85
0.15
0.34%		45.10
0.25
0.56%		 　45.50
0.4
0.89%		45.40
-0.1
-0.22%		45.60
0.2
0.44%		45.20
-0.4
-0.88%		44.95
-0.25
-0.55%		 　45.25
0.3
0.67%		45.25
0
0%		45.10
-0.15
-0.33%		44.91
6 月45.45
0.35
0.78%		45.70
0.25
0.55%		 　46.90
1.2
2.63%		46.90
0
0%		47.00
0.1
0.21%		47.25
0.25
0.53%		47.40
0.15
0.32%		 　46.95
-0.45
-0.95%		46.40
-0.55
-1.17%		47.00
0.6
1.29%		47.95
0.95
2.02%		48.35
0.4
0.83%		 　47.90
-0.45
-0.93%		47.50
-0.4
-0.84%		47.30
-0.2
-0.42%		 　　　47.60
0.3
0.63%		47.45
-0.15
-0.32%		47.55
0.1
0.21%		47.35
-0.2
-0.42%		47.40
0.05
0.11%		 47.22
7 月　　47.95
0.55
1.16%		48.20
0.25
0.52%		48.05
-0.15
-0.31%		47.50
-0.55
-1.14%		47.15
-0.35
-0.74%		 　47.10
-0.05
-0.11%		47.20
0.1
0.21%		47.00
-0.2
-0.42%		47.45
0.45
0.96%		47.75
0.3
0.63%		 　　47.95
0.2
0.42%		47.80
-0.15
-0.31%		49.45
1.65
3.45%		48.70
-0.75
-1.52%		 　48.80
0.1
0.21%		48.95
0.15
0.31%		 49.90
0.95
1.94%		39.95
-9.95
-19.94%		 39.50
-0.45
-1.13%		46.76
8 月39.40
-0.1
-0.25%		40.15
0.75
1.9%		 40.45
0.3
0.75%		 　40.50
0.05
0.12%		40.40
-0.1
-0.25%		40.05
-0.35
-0.87%		39.80
-0.25
-0.62%		39.45
-0.35
-0.88%		 　37.75
-1.7
-4.31%		37.00
-0.75
-1.99%		36.30
-0.7
-1.89%		36.45
0.15
0.41%		37.00
0.55
1.51%		 　36.30
-0.7
-1.89%		35.90
-0.4
-1.1%		35.95
0.05
0.14%		35.95
0
0%		35.90
-0.05
-0.14%		 　35.90
0
0%		35.75
-0.15
-0.42%		36.25
0.5
1.4%		36.30
0.05
0.14%		37.77
9 月36.50
0.2
0.55%		 　37.20
0.7
1.92%		37.25
0.05
0.13%		36.45
-0.8
-2.15%		35.75
-0.7
-1.92%		36.10
0.35
0.98%		 　36.05
-0.05
-0.14%		36.20
0.15
0.42%		36.40
0.2
0.55%		36.75
0.35
0.96%		38.50
1.75
4.76%		 　38.70
0.2
0.52%		38.40
-0.3
-0.78%		38.40
0
0%		37.95
-0.45
-1.17%		38.15
0.2
0.53%		 　38.00
-0.15
-0.39%		37.45
-0.55
-1.45%		36.95
-0.5
-1.34%		36.85
-0.1
-0.27%		 37.18
10 月　36.65
-0.2
-0.54%		36.15
-0.5
-1.36%		36.45
0.3
0.83%		36.65
0.2
0.55%		36.75
0.1
0.27%		 　　　37.35
0.6
1.63%		37.40
0.05
0.13%		37.50
0.1
0.27%		 　37.35
-0.15
-0.4%		37.20
-0.15
-0.4%		36.65
-0.55
-1.48%		36.80
0.15
0.41%		36.15
-0.65
-1.77%		 　36.40
0.25
0.69%		36.45
0.05
0.14%		36.90
0.45
1.23%		36.50
-0.4
-1.08%		36.70
0.2
0.55%		 　37.10
0.4
1.09%		37.05
-0.05
-0.13%		36.85
11 月36.65
-0.4
-1.08%		36.95
0.3
0.82%		37.30
0.35
0.95%		 　37.15
-0.15
-0.4%		37.30
0.15
0.4%		37.20
-0.1
-0.27%		37.30
0.1
0.27%		37.00
-0.3
-0.8%		 　36.60
-0.4
-1.08%		36.50
-0.1
-0.27%		37.05
0.55
1.51%		38.15
1.1
2.97%		38.10
-0.05
-0.13%		 　38.05
-0.05
-0.13%		38.50
0.45
1.18%		38.60
0.1
0.26%		38.65
0.05
0.13%		38.35
-0.3
-0.78%		 　38.10
-0.25
-0.65%		38.65
0.55
1.44%		38.50
-0.15
-0.39%		38.65
0.15
0.39%		 37.71
12 月38.85
0.2
0.52%		 　39.25
0.4
1.03%		38.95
-0.3
-0.76%		39.15
0.2
0.51%		38.80
-0.35
-0.89%		38.40
-0.4
-1.03%		 　38.40
0
0%		38.35
-0.05
-0.13%		38.00
-0.35
-0.91%		38.20
0.2
0.53%		39.55
1.35
3.53%		 　39.75
0.2
0.51%		39.70
-0.05
-0.13%		39.70
0
0%		39.35
-0.35
-0.88%		39.20
-0.15
-0.38%		 　39.45
0.25
0.64%		39.50
0.05
0.13%		39.35
-0.15
-0.38%		39.50
0.15
0.38%		39.60
0.1
0.25%		　　39.11

說明:最高漲幅:4.76%最低跌幅:-19.94% 最高價:49.90最低價:35.75平均價:41.94,灰色底表示週末,漲154天(57.25)元,跌133天(-56.15)元,平盤14天
5%=1,4%=1,3%=5,2%=19,1%=75,0%=67,-0%=1,-1%=1,-2%=2,-3%=12,-4%=48,-5%=69,

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 2027 6105000 2427 259132050 42.50 42.60 42.00 42.60 0.20 0% 42.55 37 42.60 33 5.32
2023-01-04 2027 4236000 2390 180431800 42.75 42.85 42.45 42.70 0.10 0.23% 42.70 60 42.75 121 5.34
2023-01-05 2027 5392000 2789 229576150 42.85 42.95 42.25 42.25 0.45 -1.05% 42.25 36 42.30 10 5.28
2023-01-06 2027 3734000 1868 157802400 42.25 42.55 42.10 42.30 0.05 0.12% 42.30 68 42.35 76 5.29
2023-01-09 2027 7740000 3238 329360400 42.50 42.80 42.15 42.75 0.45 1.06% 42.70 37 42.75 186 5.34
2023-01-10 2027 9537000 4662 410102500 43.00 43.30 42.75 42.90 0.15 0.35% 42.90 40 42.95 74 5.36
2023-01-11 2027 9565000 4459 414428300 43.30 43.70 43.05 43.20 0.30 0.7% 43.15 101 43.20 48 5.40
2023-01-12 2027 8544000 4531 371507350 43.50 43.80 43.25 43.40 0.20 0.46% 43.40 128 43.45 117 5.42
2023-01-13 2027 5854000 2900 253268350 43.65 43.70 43.00 43.00 0.40 -0.92% 43.00 17 43.05 60 5.38
2023-01-16 2027 4549000 2226 196600200 43.15 43.50 42.95 43.00 0.00 0% 43.00 201 43.05 4 5.38
2023-01-17 2027 6478000 2881 280929650 43.10 43.50 43.05 43.50 0.50 1.16% 43.45 109 43.50 506 5.44
2023-01-30 2027 13192000 5603 581756950 43.90 44.40 43.70 44.30 0.80 1.84% 44.25 9 44.30 305 5.54
2023-01-31 2027 14997000 7173 669917600 44.25 45.10 44.25 44.80 0.50 1.13% 44.75 5 44.80 100 5.60
2023-02-01 2027 18224000 9122 817654200 45.15 45.60 43.90 44.90 0.10 0.22% 44.80 7 44.90 4 5.61
2023-02-02 2027 11977000 6568 534967550 45.10 45.10 44.30 44.95 0.05 0.11% 44.90 134 44.95 236 5.62
2023-02-03 2027 8723000 4144 386308450 44.90 44.90 44.10 44.20 0.75 -1.67% 44.20 46 44.25 346 5.52
2023-02-06 2027 5655000 2996 248291350 43.90 44.40 43.70 43.95 0.25 -0.57% 43.90 106 43.95 32 5.49
2023-02-07 2027 6025000 3023 265567100 43.85 44.40 43.85 44.35 0.40 0.91% 44.30 9 44.35 65 5.54
2023-02-08 2027 6961000 2881 307708350 44.40 44.45 44.05 44.20 0.15 -0.34% 44.20 44 44.25 10 5.52
2023-02-09 2027 6513000 3004 289286150 44.40 44.60 44.25 44.40 0.20 0.45% 44.40 44 44.45 99 5.55
2023-02-10 2027 7560680 3673 332932092 44.60 44.60 43.80 43.80 0.60 -1.35% 43.75 132 43.80 78 5.48
2023-02-13 2027 4925000 2161 216720450 43.80 44.20 43.70 44.15 0.35 0.8% 44.10 30 44.15 43 5.52
2023-02-14 2027 9394000 4506 412926550 43.95 44.30 43.85 43.95 0.20 -0.45% 43.90 133 43.95 33 5.49
2023-02-15 2027 21070000 10000 909282450 43.75 43.75 42.80 42.90 1.05 -2.39% 42.90 19 42.95 106 5.36
2023-02-16 2027 6042000 2792 260333600 43.15 43.20 42.90 43.10 0.20 0.47% 43.10 134 43.15 7 5.39
2023-02-17 2027 9459000 4793 404163550 43.00 43.00 42.65 42.80 0.30 -0.7% 42.80 78 42.85 69 5.35
2023-02-20 2027 6072000 2866 262834750 42.85 43.50 42.85 43.50 0.70 1.64% 43.45 48 43.50 121 5.44
2023-02-21 2027 6145000 3384 266459800 43.50 43.60 43.20 43.45 0.05 -0.11% 43.40 98 43.45 131 5.43
2023-02-22 2027 5779000 2487 249259600 43.10 43.25 42.95 43.20 0.25 -0.58% 43.15 317 43.20 10 5.40
2023-02-23 2027 5936000 2858 258550050 43.35 43.70 43.35 43.60 0.40 0.93% 43.60 106 43.65 224 5.45
2023-02-24 2027 4585000 2208 199396600 43.80 43.85 43.30 43.50 0.10 -0.23% 43.45 51 43.50 82 5.44
2023-03-01 2027 7306000 2900 315717900 43.55 43.60 43.05 43.10 0.40 -0.92% 43.05 407 43.10 7 5.39
2023-03-02 2027 4849000 2192 209539200 43.30 43.40 43.00 43.40 0.30 0.7% 43.35 29 43.40 173 5.42
2023-03-03 2027 5126000 2560 223325800 43.60 43.75 43.35 43.60 0.20 0.46% 43.55 5 43.60 25 5.45
2023-03-06 2027 16620000 6727 738211250 43.90 44.85 43.90 44.50 0.90 2.06% 44.45 330 44.50 233 5.56
2023-03-07 2027 17710000 7432 796402800 44.65 45.20 44.50 45.00 0.50 1.12% 45.00 46 45.05 104 5.62
2023-03-08 2027 12263000 4255 551767900 44.90 45.25 44.65 45.10 0.10 0.22% 45.05 76 45.10 75 5.64
2023-03-09 2027 11025000 4268 494031850 45.30 45.40 44.50 44.70 0.40 -0.89% 44.70 88 44.75 330 5.59
2023-03-10 2027 9570000 3467 425225900 44.50 44.65 44.15 44.40 0.30 -0.67% 44.40 147 44.45 182 5.55
2023-03-13 2027 24688000 7965 1110270700 44.40 45.45 43.95 45.35 0.95 2.14% 45.30 323 45.35 18 5.67
2023-03-14 2027 69872000 28557 2147483647 46.85 47.45 46.40 46.55 1.20 2.65% 46.55 126 46.60 649 5.82
2023-03-15 2027 27445000 12634 1274946350 47.10 47.25 45.80 45.80 0.75 -1.61% 45.80 481 45.85 365 5.72
2023-03-16 2027 22953000 11004 1029458250 45.40 45.45 44.40 44.50 1.30 -2.84% 44.50 95 44.55 221 5.56
2023-03-17 2027 12773000 5351 576771450 44.90 45.45 44.80 45.45 0.95 2.13% 45.40 274 45.45 291 6.75
2023-03-20 2027 7270000 3374 329157450 45.45 45.60 45.10 45.20 0.25 -0.55% 45.20 154 45.25 39 6.72
2023-03-21 2027 7913000 3480 359673300 45.45 45.70 45.30 45.30 0.10 0.22% 45.30 212 45.35 37 6.73
2023-03-22 2027 6812000 2749 309952950 45.60 45.60 45.40 45.50 0.20 0.44% 45.50 73 45.55 125 6.76
2023-03-23 2027 5650000 2738 255959250 45.40 45.50 45.00 45.25 0.25 -0.55% 45.25 5 45.30 67 6.72
2023-03-24 2027 6998000 2856 316436650 45.40 45.40 45.00 45.15 0.10 -0.22% 45.15 51 45.20 17 6.71
2023-03-27 2027 4984000 2448 226957050 45.20 45.80 45.20 45.50 0.35 0.78% 45.50 63 45.55 49 6.76
2023-03-28 2027 4871000 2487 221238600 45.60 45.75 45.25 45.35 0.15 -0.33% 45.30 156 45.35 14 6.74
2023-03-29 2027 3344000 1836 151816000 45.45 45.65 45.30 45.40 0.05 0.11% 45.35 60 45.40 12 6.75
2023-03-30 2027 4962000 2176 225620600 45.40 45.60 45.35 45.60 0.20 0.44% 45.55 46 45.60 48 6.78
2023-03-31 2027 6895000 3242 314791750 45.65 46.00 45.45 45.50 0.10 -0.22% 45.45 139 45.50 53 6.76
2023-04-06 2027 11851000 5547 532518600 45.50 45.55 44.70 44.85 0.65 -1.43% 44.80 83 44.85 31 6.66
2023-04-07 2027 4784000 2358 214648050 44.90 44.95 44.75 44.85 0.00 0% 44.80 594 44.85 10 6.66
2023-04-10 2027 3912000 2222 175934800 44.95 45.30 44.85 44.90 0.05 0.11% 44.90 79 44.95 10 6.67
2023-04-11 2027 7367000 3320 330653000 44.90 45.15 44.75 44.80 0.10 -0.22% 44.80 401 44.85 10 6.66
2023-04-12 2027 12432000 5725 564507200 45.05 45.70 45.00 45.30 0.50 1.12% 45.30 111 45.35 20 6.73
2023-04-13 2027 8379000 3769 381876050 45.40 45.80 45.40 45.45 0.15 0.33% 45.45 179 45.50 29 6.75
2023-04-14 2027 6042000 2925 274180400 45.70 45.70 45.30 45.35 0.10 -0.22% 45.35 124 45.40 39 6.74
2023-04-17 2027 7717000 3254 352143400 45.50 45.80 45.40 45.70 0.35 0.77% 45.65 24 45.70 134 6.79
2023-04-18 2027 7850000 3846 356653500 45.85 45.85 45.15 45.35 0.35 -0.77% 45.35 61 45.40 82 6.74
2023-04-19 2027 7984000 3735 360593550 45.45 45.55 45.00 45.05 0.30 -0.66% 45.05 15 45.10 4 6.69
2023-04-20 2027 5882000 3072 264271350 45.05 45.20 44.80 44.85 0.20 -0.44% 44.80 534 44.85 117 6.66
2023-04-21 2027 10510000 4696 467220550 44.85 45.10 44.15 44.20 0.65 -1.45% 44.20 407 44.25 27 6.57
2023-04-24 2027 4600000 2306 203036750 44.15 44.35 43.95 44.05 0.15 -0.34% 44.05 90 44.20 28 6.55
2023-04-25 2027 9933000 4829 433982500 44.40 44.45 43.30 43.40 0.65 -1.48% 43.40 133 43.45 1 6.45
2023-04-26 2027 7936000 3899 341761150 43.00 43.40 42.90 43.25 0.15 -0.35% 43.25 88 43.30 2 6.43
2023-04-27 2027 3451000 1943 150469250 43.25 43.95 43.05 43.85 0.60 1.39% 43.80 69 43.85 42 6.52
2023-04-28 2027 4447000 2358 196751250 44.00 44.45 43.90 44.45 0.60 1.37% 44.40 12 44.45 98 6.60
2023-05-02 2027 5745000 2702 256961700 44.45 44.90 44.30 44.85 0.40 0.9% 44.80 82 44.85 207 6.66
2023-05-03 2027 3405000 1585 151873150 44.65 44.80 44.50 44.55 0.30 -0.67% 44.50 352 44.55 31 6.62
2023-05-04 2027 2323000 1181 103800850 44.45 44.80 44.45 44.70 0.15 0.34% 44.65 76 44.70 22 6.64
2023-05-05 2027 4241000 2149 190604500 44.85 45.05 44.80 45.00 0.30 0.67% 44.95 19 45.00 255 6.69
2023-05-08 2027 10394000 4106 472491250 45.05 45.70 45.05 45.45 0.45 1% 45.40 178 45.45 113 6.75
2023-05-09 2027 10035000 4817 447307150 45.20 45.20 44.15 44.45 1.00 -2.2% 44.45 67 44.50 69 6.60
2023-05-10 2027 2866000 1496 127645950 44.40 44.70 44.25 44.60 0.15 0.34% 44.55 80 44.60 104 6.63
2023-05-11 2027 4907000 2202 217043900 44.60 44.60 44.00 44.35 0.25 -0.56% 44.20 13 44.35 9 6.59
2023-05-12 2027 6291000 3144 276024650 44.20 44.20 43.70 43.90 0.45 -1.01% 43.90 130 43.95 90 6.52
2023-05-15 2027 3630883 2173 159460327 43.90 44.15 43.65 44.05 0.15 0.34% 44.00 26 44.05 22 6.55
2023-05-16 2027 5642000 2906 251385800 44.20 44.80 44.15 44.70 0.65 1.48% 44.65 26 44.70 120 8.22
2023-05-17 2027 4370338 3413 195416775 44.70 44.85 44.50 44.70 0.00 0% 44.70 171 44.75 34 8.22
2023-05-18 2027 3832000 1737 171788050 44.80 44.90 44.70 44.85 0.15 0.34% 44.80 123 44.85 10 8.24
2023-05-19 2027 6590000 2830 296869850 44.90 45.20 44.90 45.10 0.25 0.56% 45.10 73 45.15 268 8.29
2023-05-22 2027 6728000 3231 305640650 45.20 45.60 45.15 45.50 0.40 0.89% 45.45 17 45.50 386 8.36
2023-05-23 2027 6314000 3093 287895950 45.60 45.85 45.40 45.40 0.10 -0.22% 45.35 132 45.40 62 8.35
2023-05-24 2027 4203000 1981 191195450 45.30 45.60 45.25 45.60 0.20 0.44% 45.55 46 45.60 267 8.38
2023-05-25 2027 4101000 2107 185738350 45.60 45.60 45.15 45.20 0.40 -0.88% 45.15 92 45.25 71 8.31
2023-05-26 2027 3964000 2274 178432250 45.20 45.30 44.95 44.95 0.25 -0.55% 44.95 214 45.00 45 8.26
2023-05-29 2027 3554000 1582 160662050 45.00 45.35 45.00 45.25 0.30 0.67% 45.20 101 45.25 65 8.32
2023-05-30 2027 2725000 1424 123369150 45.45 45.45 45.15 45.25 0.00 0% 45.20 68 45.25 47 8.32
2023-05-31 2027 7333000 1923 331344300 45.35 45.45 45.10 45.10 0.15 -0.33% 45.10 519 45.15 167 8.29
2023-06-01 2027 3939000 2058 178651550 45.20 45.50 45.15 45.45 0.35 0.78% 45.40 89 45.45 61 8.35
2023-06-02 2027 6795000 3013 310303900 45.60 45.80 45.50 45.70 0.25 0.55% 45.70 160 45.75 62 8.40
2023-06-05 2027 21121000 9882 991060600 46.05 47.35 46.05 46.90 1.20 2.63% 46.85 104 46.90 274 8.62
2023-06-06 2027 8925000 4523 418541950 47.00 47.10 46.55 46.90 0.00 0% 46.85 71 46.90 27 8.62
2023-06-07 2027 6179000 3309 290428050 47.10 47.15 46.90 47.00 0.10 0.21% 47.00 74 47.05 201 8.64
2023-06-08 2027 11653000 5422 551504550 47.30 47.70 47.00 47.25 0.25 0.53% 47.20 118 47.25 196 8.69
2023-06-09 2027 8801000 4004 415039300 47.45 47.50 46.70 47.40 0.15 0.32% 47.35 174 47.40 82 8.71
2023-06-12 2027 6398000 3113 300696100 47.40 47.40 46.75 46.95 0.45 -0.95% 46.90 43 46.95 6 8.63
2023-06-13 2027 9846000 4843 457176300 46.80 46.85 46.20 46.40 0.55 -1.17% 46.40 64 46.45 116 8.53
2023-06-14 2027 5723000 2788 268509050 46.60 47.10 46.60 47.00 0.60 1.29% 46.95 109 47.00 335 8.64
2023-06-15 2027 15525000 7156 740430850 47.30 47.95 47.15 47.95 0.95 2.02% 47.90 160 47.95 173 8.81
2023-06-16 2027 13974000 6215 677042650 48.20 48.80 48.10 48.35 0.40 0.83% 48.30 18 48.35 46 8.89
2023-06-19 2027 7709000 3867 371545250 48.50 48.75 47.80 47.90 0.45 -0.93% 47.90 33 47.95 65 8.81
2023-06-20 2027 7437000 3384 352416000 47.75 47.75 47.10 47.50 0.40 -0.84% 47.45 10 47.50 187 8.73
2023-06-21 2027 5548000 2516 262409800 47.20 47.50 47.10 47.30 0.20 -0.42% 47.25 24 47.30 6 8.69
2023-06-26 2027 7019000 2630 333073500 47.30 47.70 46.95 47.60 0.30 0.63% 47.55 2 47.60 254 8.75
2023-06-27 2027 6575000 3313 313976150 47.70 48.15 47.35 47.45 0.15 -0.32% 47.45 13 47.50 62 8.72
2023-06-28 2027 3694000 1870 175421050 47.60 47.65 47.30 47.55 0.10 0.21% 47.50 4 47.55 14 8.74
2023-06-29 2027 3628000 1822 172186300 47.60 47.85 47.20 47.35 0.20 -0.42% 47.35 38 47.40 77 8.70
2023-06-30 2027 2664000 1374 126321450 47.45 47.60 47.20 47.40 0.05 0.11% 47.40 115 47.45 16 8.71
2023-07-03 2027 5287000 2453 253254350 47.80 48.15 47.50 47.95 0.55 1.16% 47.95 61 48.00 257 8.81
2023-07-04 2027 5479000 2604 263538750 48.00 48.20 47.90 48.20 0.25 0.52% 48.15 10 48.20 544 8.86
2023-07-05 2027 4554000 2218 219068550 48.20 48.25 48.00 48.05 0.15 -0.31% 48.05 37 48.10 19 8.83
2023-07-06 2027 6435000 3233 306573050 48.00 48.00 47.40 47.50 0.55 -1.14% 47.50 27 47.55 104 8.73
2023-07-07 2027 6027000 2469 283695250 47.35 47.35 46.85 47.15 0.35 -0.74% 47.10 13 47.15 8 8.67
2023-07-10 2027 4035000 1909 190462600 47.25 47.50 47.00 47.10 0.05 -0.11% 47.05 41 47.10 21 8.66
2023-07-11 2027 3687000 1686 173766950 47.30 47.30 47.00 47.20 0.10 0.21% 47.15 75 47.20 24 8.68
2023-07-12 2027 5276000 2220 247925000 47.15 47.15 46.85 47.00 0.20 -0.42% 47.00 115 47.05 42 8.64
2023-07-13 2027 6138000 2505 291558350 47.50 47.70 47.35 47.45 0.45 0.96% 47.40 137 47.45 76 8.72
2023-07-14 2027 6347000 2608 303478250 47.70 48.00 47.60 47.75 0.30 0.63% 47.70 51 47.75 157 8.78
2023-07-18 2027 10896000 4414 519745650 48.10 48.10 47.30 47.95 0.05 0.42% 47.85 38 47.95 135 8.81
2023-07-19 2027 9642000 3545 459835200 48.00 48.00 47.50 47.80 0.15 -0.31% 47.75 1 47.80 64 8.79
2023-07-20 2027 29416000 11274 1445295200 47.90 49.75 47.70 49.45 1.65 3.45% 49.40 170 49.45 187 9.09
2023-07-21 2027 21440000 9466 1046885700 49.30 49.80 48.15 48.70 0.75 -1.52% 48.65 22 48.70 244 8.95
2023-07-24 2027 14628000 5282 711926600 48.95 49.10 48.20 48.80 0.10 0.21% 48.70 43 48.80 271 8.97
2023-07-25 2027 15939000 5225 780436650 49.00 49.25 48.75 48.95 0.15 0.31% 48.95 163 49.00 223 9.00
2023-07-27 2027 41491000 13225 2051382900 49.20 49.95 48.90 49.90 1.00 1.94% 49.85 252 49.90 43 9.17
2023-07-28 2027 50995000 17791 2036675500 39.80 40.25 39.65 39.95 0.00 -19.94% 39.95 351 40.00 149 7.34
2023-07-31 2027 17292000 8421 679993900 39.95 40.00 39.10 39.50 0.45 -1.13% 39.45 3 39.50 350 7.26
2023-08-01 2027 6476000 3148 255437450 39.60 39.65 39.25 39.40 0.10 -0.25% 39.40 8 39.45 24 7.24
2023-08-02 2027 16379000 7791 658843800 39.45 40.95 39.25 40.15 0.75 1.9% 40.10 68 40.15 2 7.38
2023-08-04 2027 7948000 3502 318978050 40.10 40.45 39.80 40.45 0.30 0.75% 40.40 3 40.45 289 7.44
2023-08-07 2027 5077000 2304 204041000 40.45 40.55 39.90 40.50 0.05 0.12% 40.50 11 40.55 55 7.44
2023-08-08 2027 4739000 2191 190702250 40.45 40.50 40.10 40.40 0.10 -0.25% 40.30 10 40.40 163 7.43
2023-08-09 2027 8275000 4137 330668000 40.40 40.40 39.70 40.05 0.35 -0.87% 39.95 8 40.05 67 7.36
2023-08-10 2027 5306000 2467 210320950 39.90 39.90 39.50 39.80 0.25 -0.62% 39.60 13 39.80 114 7.32
2023-08-11 2027 10230000 4676 401127450 39.40 39.45 39.00 39.45 0.35 -0.88% 39.20 7 39.45 140 7.25
2023-08-14 2027 15050000 7618 568102700 39.00 39.00 37.05 37.75 1.70 -4.31% 37.70 2 37.75 43 6.94
2023-08-15 2027 11448000 5750 426155600 38.00 38.00 37.00 37.00 0.75 -1.99% 37.00 529 37.10 2 11.25
2023-08-16 2027 13450000 6918 484406600 36.70 36.70 35.65 36.30 0.70 -1.89% 36.25 2 36.30 37 11.03
2023-08-17 2027 7320000 3359 264862350 35.80 36.70 35.50 36.45 0.15 0.41% 36.45 64 36.50 86 11.08
2023-08-18 2027 9902000 4731 366265100 36.75 37.35 36.15 37.00 0.55 1.51% 36.90 1 37.00 47 11.25
2023-08-21 2027 4989000 2653 181906550 36.75 36.95 36.30 36.30 0.70 -1.89% 36.30 77 36.35 5 11.03
2023-08-22 2027 5272000 2790 189620100 36.50 36.50 35.85 35.90 0.40 -1.1% 35.90 39 35.95 24 10.91
2023-08-23 2027 2582000 1560 92871100 35.80 36.15 35.80 35.95 0.05 0.14% 35.95 7 36.00 14 10.93
2023-08-24 2027 3564000 1712 127915650 35.80 36.00 35.75 35.95 0.00 0% 35.90 19 35.95 92 10.93
2023-08-25 2027 3276000 1767 118028250 36.05 36.20 35.85 35.90 0.05 -0.14% 35.90 174 35.95 19 10.91
2023-08-28 2027 3214000 1300 115331850 36.05 36.05 35.80 35.90 0.00 0% 35.85 68 35.90 299 10.91
2023-08-29 2027 4316000 2278 153916700 35.95 36.00 35.55 35.75 0.15 -0.42% 35.70 13 35.75 19 10.87
2023-08-30 2027 3696000 1696 133372500 35.85 36.30 35.75 36.25 0.50 1.4% 36.25 77 36.30 260 11.02
2023-08-31 2027 7191000 2466 261964600 36.30 36.70 36.20 36.30 0.05 0.14% 36.30 235 36.35 41 11.03
2023-09-01 2027 5632000 1881 204845000 36.35 36.70 36.05 36.50 0.20 0.55% 36.50 150 36.55 119 11.09
2023-09-04 2027 12238000 4237 449968350 36.75 37.30 36.20 37.20 0.70 1.92% 37.20 90 37.25 196 11.31
2023-09-05 2027 5569000 2750 206836750 37.40 37.40 36.95 37.25 0.05 0.13% 37.25 3 37.30 98 11.32
2023-09-06 2027 8473000 4058 310701050 37.05 37.15 36.45 36.45 0.80 -2.15% 36.45 129 36.50 1606 11.08
2023-09-07 2027 9953000 5342 356874450 36.20 36.25 35.70 35.75 0.70 -1.92% 35.75 13 35.80 652 10.87
2023-09-08 2027 3681000 1698 132024850 35.70 36.10 35.60 36.10 0.35 0.98% 36.05 56 36.10 101 10.97
2023-09-11 2027 3183000 1704 114784250 36.10 36.30 35.95 36.05 0.05 -0.14% 36.00 300 36.05 6 10.96
2023-09-12 2027 2989000 1779 107901300 36.05 36.25 36.00 36.20 0.15 0.42% 36.15 3 36.20 17 11.00
2023-09-13 2027 2495000 1425 90534950 36.20 36.40 36.10 36.40 0.20 0.55% 36.35 26 36.40 111 11.06
2023-09-14 2027 3102000 1559 113705250 36.45 36.80 36.35 36.75 0.35 0.96% 36.70 79 36.75 129 11.17
2023-09-15 2027 21531000 8424 815076650 36.90 38.50 36.85 38.50 1.75 4.76% 38.40 3 38.50 235 11.70
2023-09-18 2027 18840000 8082 730687000 38.55 39.00 38.40 38.70 0.20 0.52% 38.70 110 38.75 31 11.76
2023-09-19 2027 7561000 3915 291008150 38.70 38.80 38.20 38.40 0.30 -0.78% 38.40 314 38.45 8 11.67
2023-09-20 2027 6405000 3592 246594900 38.40 38.75 38.25 38.40 0.00 0% 38.40 78 38.45 58 11.67
2023-09-21 2027 5436000 2735 207313550 38.40 38.50 37.95 37.95 0.45 -1.17% 37.95 103 38.00 51 11.54
2023-09-22 2027 4545000 2404 171996650 37.80 38.15 37.50 38.15 0.20 0.53% 38.10 17 38.15 46 11.60
2023-09-25 2027 3212000 1655 122064250 38.10 38.20 37.85 38.00 0.15 -0.39% 37.95 31 38.00 3 11.55
2023-09-26 2027 4631000 2519 173839200 37.80 38.00 37.30 37.45 0.55 -1.45% 37.40 22 37.50 32 11.38
2023-09-27 2027 4029000 2324 149028450 37.00 37.25 36.80 36.95 0.50 -1.34% 36.95 8 37.00 77 11.23
2023-09-28 2027 4598000 2463 169722100 36.95 37.10 36.80 36.85 0.10 -0.27% 36.85 40 36.90 75 11.20
2023-10-02 2027 4039000 2059 148333250 36.85 37.20 36.60 36.65 0.20 -0.54% 36.65 34 36.70 76 11.14
2023-10-03 2027 5194000 2813 188426800 36.55 36.55 36.10 36.15 0.50 -1.36% 36.10 156 36.15 11 10.99
2023-10-04 2027 4155000 2297 150524700 36.00 36.50 35.85 36.45 0.30 0.83% 36.45 60 36.50 95 11.08
2023-10-05 2027 2414000 1301 88530000 36.45 36.85 36.40 36.65 0.20 0.55% 36.60 91 36.65 9 11.14
2023-10-06 2027 2199000 1165 80686150 36.75 36.85 36.45 36.75 0.10 0.27% 36.70 27 36.75 26 11.17
2023-10-11 2027 6485000 3387 241057900 37.10 37.45 36.80 37.35 0.60 1.63% 37.35 3 37.40 159 11.35
2023-10-12 2027 3375000 1748 125697700 37.40 37.40 37.05 37.40 0.05 0.13% 37.40 24 37.45 164 11.37
2023-10-13 2027 3465000 1697 129756350 37.30 37.55 37.20 37.50 0.10 0.27% 37.45 12 37.50 94 11.40
2023-10-16 2027 3547000 1565 132668050 37.50 37.70 37.25 37.35 0.15 -0.4% 37.35 19 37.40 46 11.35
2023-10-17 2027 3306000 1707 123292350 37.45 37.50 37.20 37.20 0.15 -0.4% 37.15 52 37.20 19 11.31
2023-10-18 2027 12099000 2458 445580400 37.35 37.45 36.65 36.65 0.55 -1.48% 36.65 199 36.70 66 11.14
2023-10-19 2027 3137000 1321 115359850 36.60 36.90 36.60 36.80 0.15 0.41% 36.80 8 36.85 42 11.19
2023-10-20 2027 4050000 1909 146802300 36.60 36.60 36.15 36.15 0.65 -1.77% 36.15 78 36.20 21 10.99
2023-10-23 2027 2270000 1230 82343450 36.10 36.55 36.00 36.40 0.25 0.69% 36.40 11 36.45 19 11.06
2023-10-24 2027 1744000 989 63422150 36.35 36.60 36.10 36.45 0.05 0.14% 36.40 60 36.45 26 11.08
2023-10-25 2027 2418999 1723 89000271 36.50 36.90 36.50 36.90 0.45 1.23% 36.85 26 36.90 102 11.22
2023-10-26 2027 2621000 1365 95989050 36.70 36.95 36.45 36.50 0.40 -1.08% 36.45 202 36.50 32 11.09
2023-10-27 2027 2089000 1037 76515400 36.60 36.80 36.45 36.70 0.20 0.55% 36.65 54 36.70 6 11.16
2023-10-30 2027 3084000 1827 114044650 36.85 37.15 36.70 37.10 0.40 1.09% 37.05 26 37.10 98 11.28
2023-10-31 2027 3644000 1617 135127050 37.15 37.30 36.95 37.05 0.05 -0.13% 37.00 39 37.05 6 11.26
2023-11-01 2027 2990000 1491 109932350 37.15 37.25 36.50 36.65 0.40 -1.08% 36.65 107 36.70 2 11.14
2023-11-02 2027 2302000 1317 85062550 37.00 37.10 36.80 36.95 0.30 0.82% 36.95 42 37.00 169 11.23
2023-11-03 2027 3894000 1942 145022750 37.10 37.45 37.05 37.30 0.35 0.95% 37.25 37 37.30 91 11.34
2023-11-06 2027 3541000 1920 131901650 37.45 37.50 37.10 37.15 0.15 -0.4% 37.15 64 37.20 9 11.29
2023-11-07 2027 2896000 1601 107588850 37.15 37.35 36.90 37.30 0.15 0.4% 37.25 34 37.30 69 11.34
2023-11-08 2027 2313000 1327 86113500 37.35 37.35 37.15 37.20 0.10 -0.27% 37.20 5 37.25 5 11.31
2023-11-09 2027 4110000 2179 153745050 37.25 37.70 37.20 37.30 0.10 0.27% 37.30 112 37.35 6 11.34
2023-11-10 2027 3327000 1831 123657300 37.30 37.40 37.00 37.00 0.30 -0.8% 37.00 215 37.05 1 11.25
2023-11-13 2027 3704000 1989 136221000 37.10 37.10 36.60 36.60 0.40 -1.08% 36.60 55 36.65 45 11.12
2023-11-14 2027 4104000 2254 149422000 36.75 36.75 36.20 36.50 0.10 -0.27% 36.50 53 36.55 38 11.09
2023-11-15 2027 5226000 2749 193286850 36.70 37.30 36.60 37.05 0.55 1.51% 37.05 95 37.10 3 14.53
2023-11-16 2027 15511000 7311 589936700 37.30 38.35 37.30 38.15 1.10 2.97% 38.10 18 38.15 200 14.96
2023-11-17 2027 8246000 4075 314790600 38.25 38.40 37.85 38.10 0.05 -0.13% 38.10 106 38.15 120 14.94
2023-11-20 2027 3792000 1941 144260400 38.10 38.35 37.90 38.05 0.05 -0.13% 38.00 121 38.05 57 14.92
2023-11-21 2027 9249000 4238 355415400 38.30 38.60 38.15 38.50 0.45 1.18% 38.50 20 38.55 281 15.10
2023-11-22 2027 6207000 2986 239331450 38.45 38.70 38.35 38.60 0.10 0.26% 38.55 137 38.60 260 15.14
2023-11-23 2027 5263000 2542 203274500 38.80 38.80 38.40 38.65 0.05 0.13% 38.60 37 38.65 39 15.16
2023-11-24 2027 3664000 2146 141102800 38.80 38.80 38.35 38.35 0.30 -0.78% 38.35 118 38.40 138 15.04
2023-11-27 2027 3982000 1821 151802000 38.35 38.35 38.05 38.10 0.25 -0.65% 38.10 40 38.15 106 14.94
2023-11-28 2027 6716000 3053 258992900 38.10 38.75 38.05 38.65 0.55 1.44% 38.65 338 38.70 462 15.16
2023-11-29 2027 4438000 1998 170987400 38.70 38.75 38.40 38.50 0.15 -0.39% 38.50 51 38.55 159 15.10
2023-11-30 2027 5547000 2290 213406050 38.50 38.65 38.20 38.65 0.15 0.39% 38.60 36 38.65 83 15.16
2023-12-01 2027 11117000 5667 433235200 38.80 39.30 38.75 38.85 0.20 0.52% 38.80 262 38.85 40 15.24
2023-12-04 2027 9323000 4197 364539800 38.85 39.40 38.50 39.25 0.40 1.03% 39.25 5 39.30 275 15.39
2023-12-05 2027 5344000 2806 208505800 39.25 39.35 38.80 38.95 0.30 -0.76% 38.95 122 39.00 135 15.27
2023-12-06 2027 4955000 2533 194020750 39.10 39.30 38.90 39.15 0.20 0.51% 39.15 114 39.20 340 15.35
2023-12-07 2027 3824000 2040 148999650 39.15 39.25 38.75 38.80 0.35 -0.89% 38.80 244 38.85 6 15.22
2023-12-08 2027 10345000 4400 397229050 39.00 39.00 38.15 38.40 0.40 -1.03% 38.35 143 38.40 30 15.06
2023-12-11 2027 3847000 1905 148103850 38.40 38.75 38.35 38.40 0.00 0% 38.40 155 38.45 46 15.06
2023-12-12 2027 3897000 1832 149635400 38.65 38.65 38.30 38.35 0.05 -0.13% 38.35 102 38.40 76 15.04
2023-12-13 2027 5141000 2614 196086900 38.35 38.60 38.00 38.00 0.35 -0.91% 38.00 319 38.05 25 14.90
2023-12-14 2027 4963000 2125 190347400 38.30 38.55 38.20 38.20 0.20 0.53% 38.20 202 38.25 55 14.98
2023-12-15 2027 50791000 19705 2028136900 39.00 41.00 39.00 39.55 1.35 3.53% 39.55 215 39.60 10 15.51
2023-12-18 2027 30096000 11871 1203865800 39.95 40.60 39.60 39.75 0.20 0.51% 39.70 627 39.75 167 15.59
2023-12-19 2027 19968000 8251 786979600 39.90 40.00 38.70 39.70 0.05 -0.13% 39.70 228 39.75 21 15.57
2023-12-20 2027 18612000 6678 741376800 39.95 40.20 39.50 39.70 0.00 0% 39.70 408 39.75 31 15.57
2023-12-21 2027 11892000 4692 469323150 39.35 39.75 39.20 39.35 0.35 -0.88% 39.35 69 39.40 64 15.43
2023-12-22 2027 11559000 4121 454218050 39.65 39.95 39.15 39.20 0.15 -0.38% 39.20 34 39.25 6 15.37
2023-12-25 2027 8039000 3693 320044650 39.70 40.20 39.45 39.45 0.25 0.64% 39.40 143 39.45 61 15.47
2023-12-26 2027 4266000 1834 168571350 39.55 39.80 39.30 39.50 0.05 0.13% 39.45 47 39.50 75 15.49
2023-12-27 2027 7616000 3253 299310100 39.50 39.60 39.10 39.35 0.15 -0.38% 39.30 30 39.35 158 15.43
2023-12-28 2027 4526000 1986 178130350 39.45 39.50 39.15 39.50 0.15 0.38% 39.45 52 39.50 235 15.49
2023-12-29 2027 4509000 1700 177809250 39.50 39.60 39.25 39.60 0.10 0.25% 39.55 5 39.60 498 15.53