世紀鋼(9958)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　　9.65
0
0%		9.64
-0.01
-0.1%		9.69
0.05
0.52%		9.63
-0.06
-0.62%		 　9.60
-0.03
-0.31%		9.55
-0.05
-0.52%		9.59
0.04
0.42%		9.58
-0.01
-0.1%		9.59
0.01
0.1%		 　9.58
-0.01
-0.1%		9.50
-0.08
-0.84%		9.58
0.08
0.84%		9.60
0.02
0.21%		9.64
0.04
0.42%		 　9.69
0.05
0.52%		9.69
0
0%		 9.62
2 月　9.65
-0.04
-0.41%		9.74
0.09
0.93%		 　9.82
0.08
0.82%		9.82
0
0%		9.83
0.01
0.1%		9.84
0.01
0.1%		9.87
0.03
0.3%		 　9.86
-0.01
-0.1%		9.90
0.04
0.41%		9.95
0.05
0.51%		9.95
0
0%		9.86
-0.09
-0.9%		9.91
0.05
0.51%		 9.94
0.03
0.3%		9.90
-0.04
-0.4%		9.95
0.05
0.51%		9.89
-0.06
-0.6%		9.89
0
0%		 9.88
3 月9.91
0.02
0.2%		9.95
0.04
0.4%		9.88
-0.07
-0.7%		 　9.80
-0.08
-0.81%		9.83
0.03
0.31%		9.84
0.01
0.1%		9.85
0.01
0.1%		9.85
0
0%		 　9.85
0
0%		9.80
-0.05
-0.51%		9.76
-0.04
-0.41%		9.80
0.04
0.41%		9.75
-0.05
-0.51%		 　9.82
0.07
0.72%		9.78
-0.04
-0.41%		9.78
0
0%		9.78
0
0%		9.79
0.01
0.1%		 　9.67
-0.12
-1.23%		9.68
0.01
0.1%		9.70
0.02
0.21%		9.74
0.04
0.41%		9.69
-0.05
-0.51%		9.79
4 月 　　　9.75
0.06
0.62%		9.65
-0.1
-1.03%		9.65
0
0%		 　9.68
0.03
0.31%		9.62
-0.06
-0.62%		9.63
0.01
0.1%		9.50
-0.13
-1.35%		9.49
-0.01
-0.11%		 　9.50
0.01
0.11%		9.50
0
0%		9.48
-0.02
-0.21%		9.56
0.08
0.84%		9.62
0.06
0.63%		 　9.55
-0.07
-0.73%		9.55
0
0%		9.54
-0.01
-0.1%		9.52
-0.02
-0.21%		9.45
-0.07
-0.74%		 9.57
5 月　9.53
0.08
0.85%		9.50
-0.03
-0.31%		9.42
-0.08
-0.84%		9.30
-0.12
-1.27%		 　9.30
0
0%		9.40
0.1
1.08%		9.42
0.02
0.21%		9.40
-0.02
-0.21%		9.40
0
0%		 　9.47
0.07
0.74%		9.40
-0.07
-0.74%		9.34
-0.06
-0.64%		9.37
0.03
0.32%		9.39
0.02
0.21%		 　9.44
0.05
0.53%		9.42
-0.02
-0.21%		9.35
-0.07
-0.74%		9.30
-0.05
-0.53%		9.38
0.08
0.86%		 9.36
-0.02
-0.21%		9.39
6 月9.29
-0.07
-0.75%		9.30
0.01
0.11%		9.28
-0.02
-0.22%		 　9.41
0.13
1.4%		9.45
0.04
0.43%		9.45
0
0%		9.47
0.02
0.21%		 　9.54
0.07
0.74%		9.47
-0.07
-0.73%		9.41
-0.06
-0.63%		9.48
0.07
0.74%		9.48
0
0%		 　9.47
-0.01
-0.11%		9.45
-0.02
-0.21%		9.39
-0.06
-0.63%		9.39
0
0%		9.35
-0.04
-0.43%		 　9.39
0.04
0.43%		9.38
-0.01
-0.11%		9.37
-0.01
-0.11%		9.40
0.03
0.32%		9.42
0.02
0.21%		 9.42
7 月　　9.43
0.01
0.11%		9.37
-0.06
-0.64%		9.39
0.02
0.21%		9.35
-0.04
-0.43%		9.37
0.02
0.21%		 　9.39
0.02
0.21%		9.39
0
0%		9.67
0.28
2.98%		9.66
-0.01
-0.1%		9.64
-0.02
-0.21%		 　9.78
0.14
1.45%		9.95
0.17
1.74%		10.20
0.25
2.51%		10.35
0.15
1.47%		10.25
-0.1
-0.97%		 　10.15
-0.1
-0.98%		10.15
0
0%		10.20
0.05
0.49%		10.05
-0.15
-1.47%		10.15
0.1
1%		 10.05
-0.1
-0.99%		9.82
8 月10.10
0.05
0.5%		10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		 　10.15
0.05
0.5%		10.15
0
0%		10.00
-0.15
-1.48%		10.00
0
0%		10.10
0.1
1%		 　10.00
-0.1
-0.99%		9.97
-0.03
-0.3%		10.00
0.03
0.3%		9.95
-0.05
-0.5%		9.97
0.02
0.2%		 　10.05
0.08
0.8%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		9.94
-0.11
-1.09%		9.90
-0.04
-0.4%		 　9.95
0.05
0.51%		9.94
-0.01
-0.1%		9.96
0.02
0.2%		9.95
-0.01
-0.1%		10.03
9 月9.96
0.01
0.1%		 　9.97
0.01
0.1%		9.96
-0.01
-0.1%		9.96
0
0%		9.95
-0.01
-0.1%		9.93
-0.02
-0.2%		 　9.95
0.02
0.2%		9.96
0.01
0.1%		10.95
0.99
9.94%		11.20
0.25
2.28%		11.30
0.1
0.89%		 　12.40
1.1
9.73%		12.80
0.4
3.23%		12.75
-0.05
-0.39%		12.40
-0.35
-2.75%		12.45
0.05
0.4%		 　13.15
0.7
5.62%		12.85
-0.3
-2.28%		13.00
0.15
1.17%		14.20
1.2
9.23%		14.50
0.3
2.11%		15.80
1.3
8.97%		 11.9
10 月　16.55
0.75
4.75%		16.05
-0.5
-3.02%		 16.25
0.2
1.25%		16.15
-0.1
-0.62%		 　　　15.30
-0.85
-5.26%		14.50
-0.8
-5.23%		15.20
0.7
4.83%		 　15.10
-0.1
-0.66%		15.00
-0.1
-0.66%		14.70
-0.3
-2%		15.00
0.3
2.04%		15.20
0.2
1.33%		 　15.55
0.35
2.3%		15.40
-0.15
-0.96%		15.45
0.05
0.32%		15.65
0.2
1.29%		15.80
0.15
0.96%		 　15.50
-0.3
-1.9%		15.55
0.05
0.32%		15.48
11 月15.50
-0.05
-0.32%		15.75
0.25
1.61%		15.70
-0.05
-0.32%		 　15.95
0.25
1.59%		16.40
0.45
2.82%		16.15
-0.25
-1.52%		15.70
-0.45
-2.79%		15.70
0
0%		 　15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		15.40
-0.1
-0.65%		15.05
-0.35
-2.27%		15.00
-0.05
-0.33%		 　15.10
0.1
0.67%		14.80
-0.3
-1.99%		14.85
0.05
0.34%		14.50
-0.35
-2.36%		14.05
-0.45
-3.1%		 　13.45
-0.6
-4.27%		13.60
0.15
1.12%		13.85
0.25
1.84%		15.20
1.35
9.75%		 15.11
12 月15.25
0.05
0.33%		 　14.75
-0.5
-3.28%		14.55
-0.2
-1.36%		14.50
-0.05
-0.34%		14.75
0.25
1.72%		14.90
0.15
1.02%		 　15.75
0.85
5.7%		15.50
-0.25
-1.59%		16.30
0.8
5.16%		17.70
1.4
8.59%		17.60
-0.1
-0.56%		 　17.25
-0.35
-1.99%		17.50
0.25
1.45%		17.50
0
0%		17.65
0.15
0.86%		18.95
1.3
7.37%		 　19.05
0.1
0.53%		18.20
-0.85
-4.46%		18.60
0.4
2.2%		19.85
1.25
6.72%		21.20
1.35
6.8%		　　16.96

說明:最高漲幅:9.94%最低跌幅:-5.26% 最高價:21.20最低價:9.28平均價:11.36,灰色底表示週末,漲158天(30.51)元,跌132天(-17)元,平盤26天
10%=4,9%=3,7%=3,6%=4,5%=4,3%=4,2%=12,1%=60,0%=90,-0%=3,-1%=3,-2%=6,-3%=11,-4%=53,-5%=56,

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 9958 50400 18 487230 9.75 9.75 9.64 9.65 0.01 0% 9.64 3 9.69 1 12.53
2017-01-04 9958 35255 12 339157 9.65 9.65 9.60 9.64 0.01 -0.1% 9.64 3 9.65 26 12.52
2017-01-05 9958 29420 17 284558 9.73 9.73 9.60 9.69 0.05 0.52% 9.61 2 9.69 1 12.58
2017-01-06 9958 22740 17 218533 9.69 9.69 9.57 9.63 0.06 -0.62% 9.58 1 9.64 3 12.51
2017-01-09 9958 10000 9 96090 9.63 9.63 9.60 9.60 0.03 -0.31% 9.60 1 9.61 6 12.47
2017-01-10 9958 54260 32 517901 9.69 9.69 9.51 9.55 0.05 -0.52% 9.53 2 9.55 25 12.40
2017-01-11 9958 50583 21 484667 9.60 9.66 9.51 9.59 0.04 0.42% 9.56 2 9.60 26 12.45
2017-01-12 9958 63000 20 602420 9.60 9.60 9.50 9.58 0.01 -0.1% 9.58 13 9.59 1 12.44
2017-01-13 9958 30020 12 286200 9.58 9.60 9.50 9.59 0.01 0.1% 9.59 3 9.60 15 12.45
2017-01-16 9958 7247 8 69309 9.59 9.59 9.53 9.58 0.01 -0.1% 9.50 12 9.59 2 12.44
2017-01-17 9958 112789 25 1077793 9.50 9.60 9.48 9.50 0.08 -0.84% 9.50 3 9.57 4 12.34
2017-01-18 9958 34152 23 326182 9.50 9.58 9.50 9.58 0.08 0.84% 9.52 26 9.58 19 12.44
2017-01-19 9958 54660 24 524854 9.62 9.62 9.60 9.60 0.02 0.21% 9.56 1 9.60 1 12.47
2017-01-20 9958 75379 32 726096 9.62 9.72 9.60 9.64 0.04 0.42% 9.60 1 9.64 6 12.52
2017-01-23 9958 60041 22 580224 9.64 9.73 9.60 9.69 0.05 0.52% 9.67 5 9.69 7 12.58
2017-01-24 9958 98392 32 950472 9.69 9.70 9.60 9.69 0.00 0% 9.62 5 9.69 4 12.58
2017-02-02 9958 62066 22 597303 9.78 9.78 9.53 9.65 0.04 -0.41% 9.60 23 9.65 2 12.53
2017-02-03 9958 78519 30 763954 9.70 9.76 9.70 9.74 0.09 0.93% 9.71 1 9.74 3 12.65
2017-02-06 9958 56929 34 557132 9.80 9.84 9.65 9.82 0.08 0.82% 9.76 2 9.82 12 12.75
2017-02-07 9958 42066 26 413366 9.86 9.86 9.81 9.82 0.00 0% 9.80 2 9.82 1 12.75
2017-02-08 9958 127695 45 1254279 9.86 9.94 9.78 9.83 0.01 0.1% 9.80 14 9.83 7 12.77
2017-02-09 9958 27611 27 272133 9.88 9.88 9.82 9.84 0.01 0.1% 9.82 5 9.84 2 12.78
2017-02-10 9958 68530 40 679043 9.95 9.95 9.82 9.87 0.03 0.3% 9.87 1 9.89 8 12.82
2017-02-13 9958 99310 49 976433 9.87 9.88 9.76 9.86 0.01 -0.1% 9.77 2 9.86 2 12.81
2017-02-14 9958 264060 76 2616991 9.86 9.96 9.86 9.90 0.04 0.41% 9.87 13 9.89 1 12.86
2017-02-15 9958 263220 89 2609835 9.90 9.97 9.89 9.95 0.05 0.51% 9.94 3 9.95 4 12.92
2017-02-16 9958 143830 53 1430675 9.95 9.97 9.92 9.95 0.00 0% 9.92 1 9.95 22 12.92
2017-02-17 9958 111191 48 1099400 9.96 9.96 9.85 9.86 0.09 -0.9% 9.86 4 9.88 29 12.81
2017-02-18 9958 35040 26 346765 9.95 9.95 9.86 9.91 0.05 0.51% 9.88 2 9.91 1 12.87
2017-02-20 9958 120457 59 1194851 9.94 9.99 9.86 9.94 0.03 0.3% 9.93 5 9.95 1 12.91
2017-02-21 9958 82946 46 823396 9.98 9.98 9.88 9.90 0.04 -0.4% 9.90 11 9.92 1 12.86
2017-02-22 9958 265381 117 2642580 9.90 10.00 9.90 9.95 0.05 0.51% 9.95 7 9.98 8 12.92
2017-02-23 9958 132672 44 1314231 9.97 9.97 9.89 9.89 0.06 -0.6% 9.89 8 9.90 7 12.84
2017-02-24 9958 60327 35 595852 9.89 9.91 9.85 9.89 0.00 0% 9.89 3 9.90 25 12.84
2017-03-01 9958 203120 54 2021338 9.93 9.99 9.91 9.91 0.02 0.2% 9.91 4 9.95 3 12.87
2017-03-02 9958 76588 34 761308 9.99 9.99 9.89 9.95 0.04 0.4% 9.94 5 9.95 10 12.92
2017-03-03 9958 36300 20 360054 9.97 9.97 9.87 9.88 0.07 -0.7% 9.88 2 9.91 10 12.83
2017-03-06 9958 111151 59 1089952 9.88 9.88 9.76 9.80 0.08 -0.81% 9.80 4 9.81 2 12.73
2017-03-07 9958 59283 30 581043 9.75 9.83 9.75 9.83 0.03 0.31% 9.83 1 9.84 8 12.77
2017-03-08 9958 48900 32 482904 9.88 9.94 9.82 9.84 0.01 0.1% 9.84 14 9.89 2 12.78
2017-03-09 9958 53053 23 523789 9.84 9.92 9.81 9.85 0.01 0.1% 9.85 1 9.90 1 12.79
2017-03-10 9958 54040 23 531802 9.95 9.95 9.65 9.85 0.00 0% 9.85 1 9.86 2 12.79
2017-03-13 9958 101905 36 1004517 9.68 9.90 9.68 9.85 0.00 0% 9.82 14 9.85 9 12.79
2017-03-14 9958 74083 31 726827 9.88 9.88 9.79 9.80 0.05 -0.51% 9.80 12 9.82 7 12.73
2017-03-15 9958 94640 39 924088 9.80 9.88 9.68 9.76 0.04 -0.41% 9.76 1 9.86 3 12.68
2017-03-16 9958 62248 38 609267 9.85 9.85 9.75 9.80 0.04 0.41% 9.78 2 9.81 9 12.73
2017-03-17 9958 108131 40 1055928 9.83 9.83 9.71 9.75 0.05 -0.51% 9.76 30 9.80 3 12.66
2017-03-20 9958 18102 16 176948 9.78 9.82 9.74 9.82 0.07 0.72% 9.75 5 9.80 4 12.75
2017-03-21 9958 148772 60 1456768 9.82 9.85 9.71 9.78 0.04 -0.41% 9.76 1 9.78 1 12.70
2017-03-22 9958 40722 25 397062 9.70 9.85 9.65 9.78 0.00 0% 9.77 3 9.81 1 12.70
2017-03-23 9958 19918 14 195367 9.84 9.85 9.78 9.78 0.00 0% 9.76 4 9.80 1 12.70
2017-03-24 9958 78702 41 769504 9.83 9.84 9.75 9.79 0.01 0.1% 9.76 9 9.79 3 12.71
2017-03-27 9958 85353 37 827782 9.76 9.76 9.66 9.67 0.12 -1.23% 9.65 9 9.67 3 12.56
2017-03-28 9958 99147 53 961542 9.75 9.78 9.65 9.68 0.01 0.1% 9.61 4 9.68 2 24.82
2017-03-29 9958 16400 10 159320 9.70 9.77 9.68 9.70 0.02 0.21% 9.68 7 9.73 1 24.87
2017-03-30 9958 52603 27 509557 9.70 9.77 9.65 9.74 0.04 0.41% 9.65 2 9.74 1 24.97
2017-03-31 9958 14040 12 136535 9.74 9.77 9.68 9.69 0.05 -0.51% 9.68 3 9.69 4 24.85
2017-04-05 9958 53083 31 516199 9.68 9.79 9.68 9.75 0.06 0.62% 9.75 1 9.76 2 25.00
2017-04-06 9958 95274 38 916984 9.78 9.78 9.57 9.65 0.10 -1.03% 9.63 5 9.65 3 24.74
2017-04-07 9958 35200 19 339170 9.70 9.70 9.52 9.65 0.00 0% 9.60 1 9.65 10 24.74
2017-04-10 9958 44332 23 427606 9.65 9.76 9.60 9.68 0.03 0.31% 9.61 2 9.67 56 24.82
2017-04-11 9958 54061 16 522917 9.61 9.74 9.60 9.62 0.06 -0.62% 9.59 2 9.65 8 24.67
2017-04-12 9958 92733 34 884857 9.55 9.63 9.50 9.63 0.01 0.1% 9.60 1 9.63 5 24.69
2017-04-13 9958 107214 46 1019911 9.56 9.62 9.45 9.50 0.13 -1.35% 9.48 10 9.50 4 24.36
2017-04-14 9958 91203 37 862781 9.50 9.50 9.40 9.49 0.01 -0.11% 9.40 18 9.49 1 24.33
2017-04-17 9958 43496 20 411522 9.46 9.50 9.44 9.50 0.01 0.11% 9.46 4 9.50 12 24.36
2017-04-18 9958 25606 12 243846 9.50 9.58 9.50 9.50 0.00 0% 9.46 2 9.50 5 24.36
2017-04-19 9958 69222 37 653934 9.57 9.57 9.03 9.48 0.02 -0.21% 9.47 1 9.48 7 24.31
2017-04-20 9958 31080 20 297552 9.50 9.70 9.48 9.56 0.08 0.84% 9.55 5 9.56 2 24.51
2017-04-21 9958 28060 16 268430 9.50 9.67 9.42 9.62 0.06 0.63% 9.50 2 9.62 5 24.67
2017-04-24 9958 46053 26 437978 9.67 9.67 9.42 9.55 0.07 -0.73% 9.55 3 9.57 6 24.49
2017-04-25 9958 1163 2 11106 9.55 9.55 9.55 9.55 0.00 0% 9.46 1 9.55 13 24.49
2017-04-26 9958 32835 18 313552 9.55 9.60 9.45 9.54 0.01 -0.1% 9.54 2 9.55 6 24.46
2017-04-27 9958 52198 21 493881 9.45 9.54 9.41 9.52 0.02 -0.21% 9.45 2 9.53 1 24.41
2017-04-28 9958 46206 16 436776 9.52 9.52 9.45 9.45 0.07 -0.74% 9.43 2 9.44 1 24.23
2017-05-02 9958 88622 33 837549 9.45 9.57 9.33 9.53 0.08 0.85% 9.39 2 9.53 26 24.44
2017-05-03 9958 44117 31 417257 9.54 9.54 9.35 9.50 0.03 -0.31% 9.42 2 9.50 4 24.36
2017-05-04 9958 25560 15 240399 9.45 9.45 9.37 9.42 0.08 -0.84% 9.40 2 9.42 3 24.15
2017-05-05 9958 26275 19 245577 9.51 9.51 9.30 9.30 0.12 -1.27% 9.32 1 9.38 7 23.85
2017-05-08 9958 65180 24 607310 9.35 9.43 9.30 9.30 0.00 0% 9.31 1 9.35 2 23.85
2017-05-09 9958 19000 10 179300 9.59 9.59 9.33 9.40 0.10 1.08% 9.40 2 9.45 2 24.10
2017-05-10 9958 19414 17 182999 9.48 9.48 9.30 9.42 0.02 0.21% 9.32 2 9.42 3 24.15
2017-05-11 9958 6062 5 57066 9.49 9.49 9.40 9.40 0.02 -0.21% 9.34 1 9.38 1 24.10
2017-05-12 9958 49403 20 466658 9.47 9.47 9.33 9.40 0.00 0% 9.40 2 9.45 1 24.10
2017-05-15 9958 12369 11 117138 9.49 9.49 9.46 9.47 0.07 0.74% 9.34 1 9.47 4 24.28
2017-05-16 9958 19020 11 179766 9.45 9.50 9.33 9.40 0.07 -0.74% 9.37 1 9.40 8 24.10
2017-05-17 9958 40000 21 375270 9.47 9.50 9.30 9.34 0.06 -0.64% 9.36 2 9.43 1 23.95
2017-05-18 9958 23040 13 215032 9.34 9.37 9.30 9.37 0.03 0.32% 9.31 2 9.38 2 24.03
2017-05-19 9958 9341 12 87939 9.46 9.46 9.39 9.39 0.02 0.21% 9.35 1 9.39 1 24.08
2017-05-22 9958 16100 11 152130 9.50 9.50 9.40 9.44 0.05 0.53% 9.34 1 9.44 5 24.21
2017-05-23 9958 19500 16 183379 9.48 9.48 9.35 9.42 0.02 -0.21% 9.35 2 9.43 4 24.15
2017-05-24 9958 28106 18 263698 9.42 9.43 9.35 9.35 0.07 -0.74% 9.37 1 9.42 4 23.97
2017-05-25 9958 81222 41 757584 9.35 9.43 9.30 9.30 0.05 -0.53% 9.26 1 9.36 7 23.85
2017-05-26 9958 50499 22 469759 9.30 9.38 9.29 9.38 0.08 0.86% 9.31 1 9.38 6 24.05
2017-05-31 9958 7422 6 69664 9.38 9.40 9.36 9.36 0.02 -0.21% 9.31 7 9.37 20 24.00
2017-06-01 9958 61696 37 572282 9.36 9.36 9.21 9.29 0.07 -0.75% 9.25 1 9.29 1 23.82
2017-06-02 9958 9715 7 90308 9.30 9.30 9.28 9.30 0.01 0.11% 9.29 1 9.30 25 23.85
2017-06-03 9958 48301 22 448058 9.30 9.30 9.25 9.28 0.02 -0.22% 9.28 2 9.29 10 23.79
2017-06-06 9958 24898 17 235579 9.44 9.49 9.41 9.41 0.03 1.4% 9.41 2 9.47 9 24.13
2017-06-07 9958 28169 18 265338 9.41 9.47 9.34 9.45 0.04 0.43% 9.45 2 9.46 6 24.23
2017-06-08 9958 35419 20 334828 9.47 9.48 9.42 9.45 0.00 0% 9.42 1 9.45 1 24.23
2017-06-09 9958 83002 38 788638 9.45 9.57 9.41 9.47 0.02 0.21% 9.47 4 9.49 8 24.28
2017-06-12 9958 43926 22 417695 9.59 9.65 9.41 9.54 0.07 0.74% 9.42 2 9.54 5 24.46
2017-06-13 9958 14000 8 132900 9.54 9.54 9.47 9.47 0.07 -0.73% 9.44 2 9.46 1 24.28
2017-06-14 9958 18500 13 174995 9.43 9.53 9.41 9.41 0.06 -0.63% 9.41 1 9.49 3 24.13
2017-06-15 9958 45000 22 425240 9.53 9.53 9.38 9.48 0.07 0.74% 9.43 5 9.47 3 24.31
2017-06-16 9958 29164 19 275611 9.35 9.48 9.35 9.48 0.00 0% 9.46 1 9.48 4 24.31
2017-06-19 9958 28580 14 269108 9.48 9.48 9.40 9.47 0.01 -0.11% 9.40 2 9.46 3 24.28
2017-06-20 9958 15341 15 144543 9.45 9.45 9.39 9.45 0.02 -0.21% 9.35 1 9.43 2 24.23
2017-06-21 9958 27000 18 253300 9.38 9.39 9.35 9.39 0.06 -0.63% 9.37 4 9.39 35 24.08
2017-06-22 9958 41570 18 389231 9.39 9.40 9.35 9.39 0.00 0% 9.36 2 9.39 2 24.08
2017-06-23 9958 34268 27 320311 9.36 9.36 9.32 9.35 0.04 -0.43% 9.35 4 9.39 12 23.97
2017-06-26 9958 72234 42 676794 9.38 9.43 9.33 9.39 0.04 0.43% 9.35 23 9.39 19 24.08
2017-06-27 9958 27450 22 257254 9.39 9.39 9.36 9.38 0.01 -0.11% 9.38 4 9.39 28 24.05
2017-06-28 9958 39680 30 371235 9.38 9.41 9.36 9.37 0.01 -0.11% 9.36 6 9.37 8 24.03
2017-06-29 9958 194900 66 1818039 9.37 9.40 9.29 9.40 0.03 0.32% 9.35 1 9.40 14 24.10
2017-06-30 9958 77500 33 727898 9.39 9.42 9.30 9.42 0.02 0.21% 9.37 6 9.42 2 24.15
2017-07-03 9958 31020 20 292488 9.42 9.44 9.35 9.43 0.01 0.11% 9.35 7 9.42 1 24.18
2017-07-04 9958 11000 5 103370 9.43 9.43 9.37 9.37 0.06 -0.64% 9.37 3 9.40 4 24.03
2017-07-05 9958 26747 16 249984 9.33 9.39 9.31 9.39 0.02 0.21% 9.33 4 9.39 14 24.08
2017-07-06 9958 81960 30 763036 9.35 9.39 9.28 9.35 0.04 -0.43% 9.31 3 9.35 1 23.97
2017-07-07 9958 43187 23 402461 9.35 9.37 9.30 9.37 0.02 0.21% 9.30 2 9.37 5 24.03
2017-07-10 9958 102479 44 953946 9.31 9.40 9.28 9.39 0.02 0.21% 9.35 5 9.39 1 24.08
2017-07-11 9958 78530 36 737239 9.39 9.43 9.35 9.39 0.00 0% 9.38 2 9.40 10 24.08
2017-07-12 9958 298426 119 2845547 9.40 9.75 9.40 9.67 0.28 2.98% 9.66 21 9.68 5 24.79
2017-07-13 9958 87140 56 843112 9.75 9.75 9.61 9.66 0.01 -0.1% 9.63 4 9.66 5 24.77
2017-07-14 9958 59654 32 573502 9.70 9.70 9.58 9.64 0.02 -0.21% 9.59 6 9.64 19 24.72
2017-07-17 9958 195250 76 1896194 9.66 9.85 9.63 9.78 0.14 1.45% 9.76 5 9.78 3 25.08
2017-07-18 9958 278000 99 2751060 9.78 9.96 9.75 9.95 0.17 1.74% 9.95 7 9.96 17 25.51
2017-07-19 9958 1037348 343 10572433 9.95 10.30 9.95 10.20 0.25 2.51% 10.15 12 10.20 66 26.15
2017-07-20 9958 510321 178 5237271 10.15 10.35 10.15 10.35 0.15 1.47% 10.25 20 10.35 71 26.54
2017-07-21 9958 456347 141 4653037 10.35 10.35 10.00 10.25 0.10 -0.97% 10.20 20 10.25 8 26.28
2017-07-24 9958 115020 43 1168452 10.25 10.25 10.15 10.15 0.10 -0.98% 10.10 26 10.15 12 26.03
2017-07-25 9958 144968 55 1466977 10.15 10.15 10.00 10.15 0.00 0% 10.15 11 10.20 85 26.03
2017-07-26 9958 143670 60 1464917 10.15 10.25 10.15 10.20 0.05 0.49% 10.15 27 10.20 100 26.15
2017-07-27 9958 109161 39 1096968 10.15 10.15 10.00 10.05 0.15 -1.47% 10.05 43 10.10 11 25.77
2017-07-28 9958 128512 60 1294370 10.00 10.15 10.00 10.15 0.10 1% 10.05 8 10.15 14 26.03
2017-07-31 9958 30228 18 304830 10.15 10.15 10.05 10.05 0.10 -0.99% 10.05 93 10.15 5 25.77
2017-08-01 9958 163795 46 1654889 10.15 10.20 10.05 10.10 0.05 0.5% 10.05 73 10.15 4 25.90
2017-08-02 9958 54531 23 551563 10.20 10.20 10.05 10.20 0.10 0.99% 10.10 3 10.20 43 26.15
2017-08-03 9958 34370 20 348936 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 5 10.20 30 26.03
2017-08-04 9958 45665 24 462350 10.15 10.15 10.10 10.10 0.05 -0.49% 10.05 111 10.15 16 25.90
2017-08-07 9958 130620 33 1324611 10.20 10.20 10.10 10.15 0.05 0.5% 10.10 12 10.15 21 26.03
2017-08-08 9958 37741 21 381346 10.10 10.15 10.05 10.15 0.00 0% 10.05 61 10.15 1 26.03
2017-08-09 9958 76400 31 769077 10.05 10.10 10.00 10.00 0.15 -1.48% 10.00 9 10.05 3 25.64
2017-08-10 9958 56000 27 557930 9.93 10.05 9.92 10.00 0.00 0% 9.93 3 10.00 1 25.64
2017-08-11 9958 81003 35 812830 9.91 10.10 9.91 10.10 0.10 1% 10.05 2 10.10 3 25.90
2017-08-14 9958 71482 25 713360 10.15 10.15 9.95 10.00 0.10 -0.99% 9.92 20 10.00 9 83.33
2017-08-15 9958 20114 9 200148 9.92 9.97 9.92 9.97 0.03 -0.3% 9.96 10 9.97 1 83.08
2017-08-16 9958 38200 21 380931 9.97 10.00 9.91 10.00 0.03 0.3% 9.92 4 10.00 29 83.33
2017-08-17 9958 14020 9 139709 10.00 10.00 9.95 9.95 0.05 -0.5% 9.96 2 10.00 39 82.92
2017-08-18 9958 13552 13 135267 10.00 10.00 9.97 9.97 0.02 0.2% 9.96 11 9.97 7 83.08
2017-08-21 9958 237646 64 2380575 10.00 10.05 9.99 10.05 0.08 0.8% 10.00 19 10.05 40 83.75
2017-08-22 9958 304820 66 3070140 10.05 10.15 10.00 10.10 0.05 0.5% 10.05 26 10.10 2 84.17
2017-08-23 9958 187979 50 1890587 10.05 10.10 10.00 10.05 0.05 -0.5% 10.05 2 10.10 49 83.75
2017-08-24 9958 127004 62 1262683 9.85 10.00 9.80 9.94 0.00 -1.09% 9.94 1 9.95 1 82.83
2017-08-25 9958 161007 40 1598506 9.99 9.99 9.90 9.90 0.04 -0.4% 9.83 1 9.90 1 82.50
2017-08-28 9958 132416 28 1315466 9.97 9.97 9.90 9.95 0.05 0.51% 9.88 7 9.95 25 82.92
2017-08-29 9958 75000 23 746280 9.96 9.96 9.94 9.94 0.01 -0.1% 9.93 10 9.94 10 82.83
2017-08-30 9958 88183 18 878728 9.98 9.98 9.95 9.96 0.02 0.2% 9.92 2 9.96 27 83.00
2017-08-31 9958 53233 32 527595 9.99 9.99 9.86 9.95 0.01 -0.1% 9.88 1 9.93 11 82.92
2017-09-01 9958 103468 30 1027092 9.93 9.97 9.90 9.96 0.01 0.1% 9.90 18 9.96 9 83.00
2017-09-04 9958 72300 33 720310 9.97 9.99 9.91 9.97 0.01 0.1% 9.97 1 9.98 7 83.08
2017-09-05 9958 37960 17 376899 9.91 9.97 9.90 9.96 0.01 -0.1% 9.91 5 9.95 3 83.00
2017-09-06 9958 97168 29 967505 9.95 9.97 9.91 9.96 0.00 0% 9.91 4 9.96 7 83.00
2017-09-07 9958 47723 20 474016 9.96 9.96 9.90 9.95 0.01 -0.1% 9.92 10 9.95 11 82.92
2017-09-08 9958 32000 18 318140 9.95 9.95 9.91 9.93 0.02 -0.2% 9.93 1 9.94 1 82.75
2017-09-11 9958 47780 19 475070 9.93 9.95 9.93 9.95 0.02 0.2% 9.94 3 9.95 5 82.92
2017-09-12 9958 134721 22 1337606 9.96 9.98 9.90 9.96 0.01 0.1% 9.96 5 9.97 16 83.00
2017-09-13 9958 2932224 749 31521212 9.97 10.95 9.96 10.95 0.99 9.94% 10.95 402 0.00 0 91.25
2017-09-14 9958 2705852 812 30931696 11.50 11.70 11.20 11.20 0.25 2.28% 11.20 44 11.25 35 93.33
2017-09-15 9958 984185 306 11173071 11.30 11.45 11.10 11.30 0.10 0.89% 11.30 30 11.40 84 94.17
2017-09-18 9958 3347799 902 40947692 11.40 12.40 11.40 12.40 1.10 9.73% 12.40 1074 0.00 0 103.33
2017-09-19 9958 4057840 1231 52762150 12.85 13.40 12.65 12.80 0.40 3.23% 12.80 30 12.85 1 106.67
2017-09-20 9958 1175510 410 14819394 12.80 12.95 12.40 12.75 0.05 -0.39% 12.70 5 12.75 40 106.25
2017-09-21 9958 1036462 355 12861877 12.75 12.75 12.25 12.40 0.35 -2.75% 12.35 20 12.40 2 103.33
2017-09-22 9958 664370 307 8357797 12.50 13.10 12.40 12.45 0.05 0.4% 12.45 5 12.55 22 103.75
2017-09-25 9958 3121217 1026 41022721 12.45 13.55 12.45 13.15 0.70 5.62% 13.05 41 13.15 21 109.58
2017-09-26 9958 856875 282 10995200 12.75 12.95 12.75 12.85 0.30 -2.28% 12.80 18 12.85 15 107.08
2017-09-27 9958 855079 282 11114763 13.00 13.05 12.90 13.00 0.15 1.17% 12.95 10 13.00 85 108.33
2017-09-28 9958 6596818 2087 93288093 13.10 14.30 13.10 14.20 1.20 9.23% 14.15 2 14.20 15 118.33
2017-09-29 9958 4846923 1840 70191214 14.70 14.85 14.00 14.50 0.30 2.11% 14.50 7 14.55 59 120.83
2017-09-30 9958 7637545 2892 118619529 14.55 15.95 14.55 15.80 1.30 8.97% 15.75 1 15.80 13 131.67
2017-10-02 9958 5118405 2051 83698838 15.80 16.80 15.75 16.55 0.75 4.75% 16.50 11 16.55 16 137.92
2017-10-03 9958 5531788 1813 91243806 16.90 17.15 16.00 16.05 0.50 -3.02% 16.05 11 16.10 18 133.75
2017-10-05 9958 3111016 1082 50277795 16.05 16.50 15.85 16.25 0.20 1.25% 16.20 6 16.25 8 135.42
2017-10-06 9958 2064236 605 33462130 16.30 16.55 16.05 16.15 0.10 -0.62% 16.15 6 16.20 23 134.58
2017-10-11 9958 2393097 766 37244368 16.10 16.15 15.25 15.30 0.85 -5.26% 15.25 21 15.30 5 127.50
2017-10-12 9958 3632302 1176 53017207 15.10 15.25 14.15 14.50 0.80 -5.23% 14.45 8 14.50 12 120.83
2017-10-13 9958 2620678 974 39814175 14.60 15.70 14.60 15.20 0.70 4.83% 15.20 2 15.30 7 126.67
2017-10-16 9958 1090162 383 16557583 15.00 15.45 14.85 15.10 0.10 -0.66% 15.10 43 15.20 11 125.83
2017-10-17 9958 824547 282 12441724 15.30 15.30 14.95 15.00 0.10 -0.66% 14.95 29 15.00 13 125.00
2017-10-18 9958 899288 323 13387116 15.10 15.15 14.70 14.70 0.30 -2% 14.70 45 14.75 15 122.50
2017-10-19 9958 1017317 355 15304568 14.90 15.45 14.80 15.00 0.30 2.04% 14.95 15 15.00 72 125.00
2017-10-20 9958 603926 254 9056074 15.00 15.20 14.80 15.20 0.20 1.33% 15.15 3 15.20 63 126.67
2017-10-23 9958 2180498 834 34455517 15.20 16.40 15.20 15.55 0.35 2.3% 15.55 36 15.60 37 129.58
2017-10-24 9958 846480 298 13112067 15.60 15.75 15.25 15.40 0.15 -0.96% 15.40 88 15.45 11 128.33
2017-10-25 9958 1049309 293 16256390 15.60 15.75 15.40 15.45 0.05 0.32% 15.45 31 15.50 49 128.75
2017-10-26 9958 1329674 420 20875272 15.45 16.00 15.30 15.65 0.20 1.29% 15.65 79 15.70 2 130.42
2017-10-27 9958 2242347 649 35833995 16.20 16.30 15.65 15.80 0.15 0.96% 15.75 4 15.80 3 131.67
2017-10-30 9958 1329167 357 20814570 15.80 15.95 15.50 15.50 0.30 -1.9% 15.50 170 15.60 96 129.17
2017-10-31 9958 1043145 241 16248693 15.70 15.75 15.50 15.55 0.05 0.32% 15.50 63 15.55 2 129.58
2017-11-01 9958 670142 163 10385789 15.60 15.60 15.45 15.50 0.05 -0.32% 15.45 109 15.50 25 129.17
2017-11-02 9958 3295894 911 52581881 15.60 16.30 15.50 15.75 0.25 1.61% 15.75 9 15.80 46 131.25
2017-11-03 9958 1027065 221 16124013 15.75 15.90 15.60 15.70 0.05 -0.32% 15.70 44 15.75 37 130.83
2017-11-06 9958 3478536 926 55883689 15.75 16.35 15.75 15.95 0.25 1.59% 15.95 6 16.00 9 132.92
2017-11-07 9958 3447646 1101 56424006 16.50 16.65 16.00 16.40 0.45 2.82% 16.40 29 16.45 184 136.67
2017-11-08 9958 773685 298 12559240 16.45 16.45 16.10 16.15 0.25 -1.52% 16.15 29 16.20 2 134.58
2017-11-09 9958 1135598 392 18009696 16.15 16.15 15.60 15.70 0.45 -2.79% 15.70 63 15.80 2 130.83
2017-11-10 9958 615091 212 9641867 15.80 15.80 15.50 15.70 0.00 0% 15.65 34 15.70 34 130.83
2017-11-13 9958 640826 191 9995993 15.55 15.70 15.55 15.55 0.15 -0.96% 15.55 28 15.60 13 129.58
2017-11-14 9958 637934 149 9902882 15.55 15.65 15.45 15.50 0.05 -0.32% 15.45 34 15.50 9 48.44
2017-11-15 9958 460259 172 7090788 15.50 15.55 15.30 15.40 0.10 -0.65% 15.40 10 15.45 15 48.13
2017-11-16 9958 994700 286 15011600 15.40 15.40 14.95 15.05 0.35 -2.27% 15.00 51 15.05 40 47.03
2017-11-17 9958 800420 189 12021907 15.15 15.15 14.90 15.00 0.05 -0.33% 15.00 6 15.10 6 46.88
2017-11-20 9958 572000 165 8609848 15.05 15.30 14.95 15.10 0.10 0.67% 15.05 25 15.10 19 47.19
2017-11-21 9958 596051 207 8878997 15.00 15.00 14.80 14.80 0.30 -1.99% 14.80 73 14.85 17 46.25
2017-11-22 9958 591064 162 8795493 14.90 15.05 14.75 14.85 0.05 0.34% 14.85 2 14.90 49 46.41
2017-11-23 9958 837252 285 12243351 15.00 15.00 14.40 14.50 0.35 -2.36% 14.45 17 14.50 80 45.31
2017-11-24 9958 1432516 409 20342842 14.45 14.65 14.05 14.05 0.45 -3.1% 14.00 230 14.05 81 43.91
2017-11-27 9958 1647418 589 22153800 14.05 14.05 13.25 13.45 0.60 -4.27% 13.40 4 13.45 6 42.03
2017-11-28 9958 1021562 295 13994940 13.75 13.95 13.55 13.60 0.15 1.12% 13.60 1 13.65 16 42.50
2017-11-29 9958 1076998 276 14974721 14.00 14.40 13.80 13.85 0.25 1.84% 13.80 173 13.85 87 43.28
2017-11-30 9958 2790683 893 40864273 13.85 15.20 13.80 15.20 1.35 9.75% 15.20 825 0.00 0 47.50
2017-12-01 9958 3389952 1239 52469071 15.65 15.80 15.25 15.25 0.05 0.33% 15.20 38 15.25 42 47.66
2017-12-04 9958 551975 286 8150282 14.95 15.10 14.60 14.75 0.50 -3.28% 14.75 94 14.80 2 46.09
2017-12-05 9958 548474 202 8066674 14.75 14.85 14.50 14.55 0.20 -1.36% 14.55 1 14.65 4 45.47
2017-12-06 9958 1141200 415 16189180 13.50 15.00 13.50 14.50 0.05 -0.34% 14.35 2 14.50 11 45.31
2017-12-07 9958 525191 212 7672747 15.00 15.00 14.30 14.75 0.25 1.72% 14.75 4 14.80 20 46.09
2017-12-08 9958 2121367 778 32115562 14.65 15.70 14.45 14.90 0.15 1.02% 14.90 3 14.95 1 46.56
2017-12-11 9958 1042680 402 16002270 15.00 15.80 14.95 15.75 0.85 5.7% 15.70 2 15.75 22 49.22
2017-12-12 9958 936640 281 14507455 15.75 15.75 15.35 15.50 0.25 -1.59% 15.50 7 15.55 8 48.44
2017-12-13 9958 2411883 865 38755148 15.55 16.45 15.50 16.30 0.80 5.16% 16.25 1 16.30 115 50.94
2017-12-14 9958 8616121 2712 150825058 16.25 17.90 16.10 17.70 1.40 8.59% 17.70 115 17.75 16 55.31
2017-12-15 9958 4632864 1582 80795214 17.45 17.80 17.10 17.60 0.10 -0.56% 17.55 2 17.60 17 55.00
2017-12-18 9958 3933161 1253 69509964 17.75 18.15 17.20 17.25 0.35 -1.99% 17.25 10 17.30 3 53.91
2017-12-19 9958 1622886 559 28161412 17.25 17.50 17.20 17.50 0.25 1.45% 17.45 1 17.50 54 54.69
2017-12-20 9958 3342159 1059 59709555 17.70 18.35 17.50 17.50 0.00 0% 17.50 36 17.55 21 54.69
2017-12-21 9958 1560389 528 27688424 17.60 18.00 17.50 17.65 0.15 0.86% 17.65 5 17.70 23 55.16
2017-12-22 9958 6486800 2053 119023046 18.00 19.10 17.70 18.95 1.30 7.37% 18.80 16 18.95 2 59.22
2017-12-25 9958 4356173 1611 82804015 19.00 19.55 18.50 19.05 0.10 0.53% 18.90 4 19.05 40 59.53
2017-12-26 9958 2686482 921 49674072 19.10 19.15 18.15 18.20 0.85 -4.46% 18.20 74 18.25 1 56.88
2017-12-27 9958 1472299 620 27315730 18.30 19.00 18.10 18.60 0.40 2.2% 18.60 24 18.65 9 58.13
2017-12-28 9958 8381790 2750 165869436 18.95 20.30 18.90 19.85 1.25 6.72% 19.80 168 19.85 73 62.03
2017-12-29 9958 14002128 4651 295951779 20.05 21.80 20.05 21.20 1.35 6.8% 21.15 4 21.20 9 66.25