寶成(9904)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　38.20
0
0%		38.20
0
0%		37.95
-0.25
-0.65%		38.10
0.15
0.4%		 　38.30
0.2
0.52%		38.30
0
0%		38.40
0.1
0.26%		38.25
-0.15
-0.39%		38.20
-0.05
-0.13%		 　38.15
-0.05
-0.13%		38.65
0.5
1.31%		39.00
0.35
0.91%		38.90
-0.1
-0.26%		38.65
-0.25
-0.64%		 　38.95
0.3
0.78%		39.00
0.05
0.13%		39.45
0.45
1.15%		39.65
0.2
0.51%		39.60
-0.05
-0.13%		 　39.40
-0.2
-0.51%		38.85
-0.55
-1.4%		39.20
0.35
0.9%		38.7
2 月39.20
0
0%		38.65
-0.55
-1.4%		 　38.05
-0.6
-1.55%		36.60
-1.45
-3.81%		37.10
0.5
1.37%		37.20
0.1
0.27%		36.80
-0.4
-1.08%		 　36.80
0
0%		 　　　　　　　37.20
0.4
1.09%		37.00
-0.2
-0.54%		37.00
0
0%		 　37.00
0
0%		36.75
-0.25
-0.68%		 37.29
3 月37.15
0.4
1.09%		36.80
-0.35
-0.94%		 　36.75
-0.05
-0.14%		36.75
0
0%		36.65
-0.1
-0.27%		36.35
-0.3
-0.82%		36.80
0.45
1.24%		 　37.00
0.2
0.54%		37.45
0.45
1.22%		37.30
-0.15
-0.4%		36.85
-0.45
-1.21%		 　　　38.05
1.2
3.26%		38.15
0.1
0.26%		38.10
-0.05
-0.13%		37.95
-0.15
-0.39%		 　38.20
0.25
0.66%		38.40
0.2
0.52%		38.50
0.1
0.26%		38.70
0.2
0.52%		39.00
0.3
0.78%		39.40
0.4
1.03%		37.61
4 月 38.85
-0.55
-1.4%		38.65
-0.2
-0.51%		 　　　　38.35
-0.3
-0.78%		38.10
-0.25
-0.65%		38.45
0.35
0.92%		38.70
0.25
0.65%		39.00
0.3
0.78%		 　39.00
0
0%		38.15
-0.85
-2.18%		37.10
-1.05
-2.75%		37.40
0.3
0.81%		37.00
-0.4
-1.07%		 　36.60
-0.4
-1.08%		36.50
-0.1
-0.27%		36.50
0
0%		37.20
0.7
1.92%		36.70
-0.5
-1.34%		 　37.15
0.45
1.23%		 37.79
5 月　37.65
0.5
1.35%		37.30
-0.35
-0.93%		37.00
-0.3
-0.8%		 　36.90
-0.1
-0.27%		37.05
0.15
0.41%		37.50
0.45
1.21%		37.25
-0.25
-0.67%		37.60
0.35
0.94%		 　37.60
0
0%		37.60
0
0%		37.50
-0.1
-0.27%		37.00
-0.5
-1.33%		36.30
-0.7
-1.89%		 　36.70
0.4
1.1%		36.35
-0.35
-0.95%		36.40
0.05
0.14%		36.50
0.1
0.27%		36.30
-0.2
-0.55%		 　36.55
0.25
0.69%		36.45
-0.1
-0.27%		36.10
-0.35
-0.96%		36.70
0.6
1.66%		36.93
6 月36.50
-0.2
-0.54%		 　36.50
0
0%		36.45
-0.05
-0.14%		37.40
0.95
2.61%		 37.65
0.25
0.67%		 　37.65
0
0%		37.20
-0.45
-1.2%		37.20
0
0%		36.95
-0.25
-0.67%		36.40
-0.55
-1.49%		 　　36.15
-0.25
-0.69%		35.45
-0.7
-1.94%		35.80
0.35
0.99%		35.35
-0.45
-1.26%		 　35.15
-0.2
-0.57%		34.90
-0.25
-0.71%		34.55
-0.35
-1%		34.50
-0.05
-0.14%		35.40
0.9
2.61%		 36.18
7 月　35.15
-0.25
-0.71%		34.90
-0.25
-0.71%		35.45
0.55
1.58%		35.50
0.05
0.14%		33.05
-2.45
-6.9%		 　33.65
0.6
1.82%		33.90
0.25
0.74%		33.45
-0.45
-1.33%		34.15
0.7
2.09%		33.80
-0.35
-1.02%		 　33.60
-0.2
-0.59%		33.35
-0.25
-0.74%		34.25
0.9
2.7%		34.30
0.05
0.15%		33.90
-0.4
-1.17%		 　33.95
0.05
0.15%		34.30
0.35
1.03%		34.75
0.45
1.31%		34.75
0
0%		34.95
0.2
0.58%		 　33.95
-1
-2.86%		33.65
-0.3
-0.88%		34.15
8 月33.95
0.3
0.89%		33.65
-0.3
-0.88%		33.50
-0.15
-0.45%		 　33.45
-0.05
-0.15%		33.30
-0.15
-0.45%		33.65
0.35
1.05%		33.35
-0.3
-0.89%		33.60
0.25
0.75%		 　33.20
-0.4
-1.19%		33.60
0.4
1.2%		33.15
-0.45
-1.34%		32.50
-0.65
-1.96%		32.30
-0.2
-0.62%		 　33.05
0.75
2.32%		33.60
0.55
1.66%		33.95
0.35
1.04%		33.85
-0.1
-0.29%		33.30
-0.55
-1.62%		 　33.75
0.45
1.35%		33.80
0.05
0.15%		33.75
-0.05
-0.15%		33.80
0.05
0.15%		33.85
0.05
0.15%		33.46
9 月 　33.45
-0.4
-1.18%		33.60
0.15
0.45%		32.75
-0.85
-2.53%		32.80
0.05
0.15%		32.30
-0.5
-1.52%		 　31.35
-0.95
-2.94%		31.25
-0.1
-0.32%		31.50
0.25
0.8%		31.40
-0.1
-0.32%		31.65
0.25
0.8%		 　31.80
0.15
0.47%		31.80
0
0%		31.95
0.15
0.47%		32.10
0.15
0.47%		32.10
0
0%		 　　32.10
0
0%		32.10
0
0%		32.50
0.4
1.25%		32.25
-0.25
-0.77%		 32.18
10 月32.45
0.2
0.62%		32.00
-0.45
-1.39%		32.35
0.35
1.09%		31.90
-0.45
-1.39%		31.50
-0.4
-1.25%		 　31.35
-0.15
-0.48%		31.70
0.35
1.12%		 29.20
-2.5
-7.89%		29.80
0.6
2.05%		 　29.05
-0.75
-2.52%		29.35
0.3
1.03%		29.10
-0.25
-0.85%		29.60
0.5
1.72%		29.70
0.1
0.34%		 　30.10
0.4
1.35%		29.70
-0.4
-1.33%		30.10
0.4
1.35%		29.55
-0.55
-1.83%		29.55
0
0%		 　30.40
0.85
2.88%		30.40
0
0%		31.35
0.95
3.13%		30.38
11 月30.90
-0.45
-1.44%		31.70
0.8
2.59%		 　31.35
-0.35
-1.1%		31.50
0.15
0.48%		32.20
0.7
2.22%		32.30
0.1
0.31%		31.50
-0.8
-2.48%		 　32.25
0.75
2.38%		32.50
0.25
0.78%		32.70
0.2
0.62%		 32.60
-0.1
-0.31%		 　33.35
0.75
2.3%		33.65
0.3
0.9%		33.70
0.05
0.15%		33.25
-0.45
-1.34%		32.90
-0.35
-1.05%		 　33.30
0.4
1.22%		33.10
-0.2
-0.6%		33.30
0.2
0.6%		32.65
-0.65
-1.95%		33.50
0.85
2.6%		 32.64
12 月　　34.15
0.65
1.94%		34.10
-0.05
-0.15%		33.25
-0.85
-2.49%		33.55
0.3
0.9%		33.80
0.25
0.75%		 　31.90
-1.9
-5.62%		30.80
-1.1
-3.45%		31.20
0.4
1.3%		31.85
0.65
2.08%		31.90
0.05
0.16%		 　32.30
0.4
1.25%		32.60
0.3
0.93%		32.70
0.1
0.31%		32.70
0
0%		32.15
-0.55
-1.68%		32.05
-0.1
-0.31%		 32.40
0.35
1.09%		31.90
-0.5
-1.54%		31.70
-0.2
-0.63%		32.15
0.45
1.42%		32.60
0.45
1.4%		　　　32.43

說明:最高漲幅:3.26%最低跌幅:-7.89% 最高價:39.65最低價:29.05平均價:34.9,灰色底表示週末,漲141天(52.8)元,跌134天(-57.2)元,平盤30天
3%=10,2%=19,1%=84,0%=58,-0%=1,-1%=1,-2%=2,-3%=2,-4%=9,-5%=14,-6%=33,-7%=72,

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
2018-01-02 9904 3074184 1584 117574705 38.60 38.60 38.10 38.20 0.35 0% 38.15 51 38.20 13 8.51
2018-01-03 9904 3306687 2172 126064931 38.30 38.35 38.00 38.20 0.00 0% 38.10 19 38.20 47 8.51
2018-01-04 9904 3346941 1615 126999592 38.10 38.20 37.80 37.95 0.25 -0.65% 37.90 43 37.95 70 8.45
2018-01-05 9904 3668020 2196 139396560 37.95 38.30 37.85 38.10 0.15 0.4% 38.05 10 38.10 61 8.49
2018-01-08 9904 4765765 2581 181356960 38.00 38.30 37.85 38.30 0.20 0.52% 38.25 10 38.30 24 8.53
2018-01-09 9904 3944402 1849 150397056 38.25 38.30 38.00 38.30 0.00 0% 38.25 2 38.30 299 8.53
2018-01-10 9904 2912693 1544 111369015 38.20 38.40 38.00 38.40 0.10 0.26% 38.40 74 38.45 330 8.55
2018-01-11 9904 2736402 1493 104334158 38.35 38.40 37.95 38.25 0.15 -0.39% 38.20 109 38.25 250 8.52
2018-01-12 9904 2564074 1296 97720218 38.20 38.20 38.00 38.20 0.05 -0.13% 38.15 8 38.20 85 8.51
2018-01-15 9904 2144044 1307 81754108 38.40 38.40 38.00 38.15 0.05 -0.13% 38.10 3 38.15 19 8.50
2018-01-16 9904 4371026 2144 167687193 38.10 38.65 38.00 38.65 0.50 1.31% 38.60 9 38.65 128 8.61
2018-01-17 9904 6263504 3049 243303890 38.60 39.00 38.50 39.00 0.35 0.91% 39.00 77 39.05 213 8.69
2018-01-18 9904 5264376 2454 205316898 39.15 39.40 38.60 38.90 0.10 -0.26% 38.85 4 38.90 40 8.66
2018-01-19 9904 3841623 1998 148695548 38.90 39.00 38.50 38.65 0.25 -0.64% 38.65 21 38.70 283 8.61
2018-01-22 9904 8201280 3500 320019090 38.90 39.45 38.70 38.95 0.30 0.78% 38.85 2 38.95 207 8.67
2018-01-23 9904 6869019 3278 267564977 39.10 39.25 38.70 39.00 0.05 0.13% 38.95 7 39.00 133 8.69
2018-01-24 9904 6868777 3768 268742268 38.95 39.45 38.80 39.45 0.45 1.15% 39.40 3 39.45 353 8.79
2018-01-25 9904 7403652 3976 293048803 39.65 39.75 39.35 39.65 0.20 0.51% 39.65 32 39.70 428 8.83
2018-01-26 9904 4881299 2874 192988497 39.55 39.70 39.40 39.60 0.05 -0.13% 39.55 9 39.60 191 8.82
2018-01-29 9904 3920659 2146 154255587 39.55 39.75 39.10 39.40 0.20 -0.51% 39.35 31 39.40 17 8.78
2018-01-30 9904 5539562 3154 216149746 39.30 39.30 38.85 38.85 0.55 -1.4% 38.85 202 38.90 5 8.65
2018-01-31 9904 5191362 2563 202342968 38.75 39.25 38.60 39.20 0.35 0.9% 39.15 97 39.20 43 8.73
2018-02-01 9904 4740124 2438 186116294 39.10 39.50 39.05 39.20 0.00 0% 39.20 158 39.25 2 8.73
2018-02-02 9904 4744731 1902 184515739 39.50 39.50 38.65 38.65 0.55 -1.4% 38.65 135 38.70 69 8.61
2018-02-05 9904 4981746 2472 190460812 38.60 38.65 38.05 38.05 0.60 -1.55% 38.05 155 38.10 9 8.47
2018-02-06 9904 8339966 3859 305811942 36.30 37.25 36.30 36.60 1.45 -3.81% 36.60 247 36.65 1 8.15
2018-02-07 9904 9842738 5473 363738156 37.10 37.35 36.60 37.10 0.50 1.37% 37.00 12 37.10 241 8.26
2018-02-08 9904 3284365 2160 121913507 37.05 37.25 36.75 37.20 0.10 0.27% 37.20 5 37.25 65 8.29
2018-02-09 9904 5255869 2580 193128286 36.60 37.10 36.50 36.80 0.40 -1.08% 36.80 51 36.85 1 8.20
2018-02-12 9904 4113127 2080 151809799 36.85 37.30 36.55 36.80 0.00 0% 36.80 61 36.95 3 8.20
2018-02-21 9904 7531977 3999 280237106 37.10 37.50 36.85 37.20 0.40 1.09% 37.15 26 37.20 67 8.29
2018-02-22 9904 6894041 3299 254116873 36.90 37.10 36.70 37.00 0.20 -0.54% 36.95 54 37.00 569 8.24
2018-02-23 9904 4677305 2941 172761434 37.00 37.20 36.80 37.00 0.00 0% 36.95 1 37.00 86 8.24
2018-02-26 9904 4314546 1682 160158145 37.10 37.25 37.00 37.00 0.00 0% 37.00 167 37.10 6 8.24
2018-02-27 9904 6071544 2327 224338178 37.15 37.25 36.75 36.75 0.25 -0.68% 36.75 153 37.00 18 8.18
2018-03-01 9904 7849333 3267 291941556 36.90 37.35 36.85 37.15 0.40 1.09% 37.15 7 37.20 40 8.27
2018-03-02 9904 5644465 2567 207515452 36.80 36.95 36.65 36.80 0.35 -0.94% 36.80 207 36.90 153 8.20
2018-03-05 9904 3567899 1824 130917426 36.80 36.90 36.55 36.75 0.05 -0.14% 36.70 3 36.75 40 8.18
2018-03-06 9904 3975744 2644 146333907 37.05 37.05 36.70 36.75 0.00 0% 36.75 322 36.80 5 8.18
2018-03-07 9904 4536851 3508 166345718 36.60 36.90 36.60 36.65 0.10 -0.27% 36.65 25 36.70 3 8.16
2018-03-08 9904 5941082 2894 216950538 36.70 36.80 36.35 36.35 0.30 -0.82% 36.35 88 36.40 3 8.10
2018-03-09 9904 4983817 3259 183406979 36.70 37.00 36.60 36.80 0.45 1.24% 36.75 3 36.80 50 8.20
2018-03-12 9904 6309235 2290 234008908 37.20 37.25 36.90 37.00 0.20 0.54% 37.00 223 37.05 17 8.24
2018-03-13 9904 6759953 2104 252659742 37.45 37.45 37.30 37.45 0.45 1.22% 37.40 308 37.45 226 8.34
2018-03-14 9904 3995455 2764 148670164 37.45 37.45 37.00 37.30 0.15 -0.4% 37.25 1 37.30 134 8.31
2018-03-15 9904 4297804 2324 159022448 37.20 37.20 36.85 36.85 0.45 -1.21% 36.85 80 36.90 50 8.21
2018-03-20 9904 3639389 1892 137943342 37.85 38.05 37.80 38.05 0.00 3.26% 38.00 1 38.05 17 8.47
2018-03-21 9904 5123518 2005 196128734 38.05 38.45 38.00 38.15 0.10 0.26% 38.15 19 38.20 43 8.50
2018-03-22 9904 2582904 1739 98290900 38.20 38.35 37.90 38.10 0.05 -0.13% 38.00 303 38.10 46 8.49
2018-03-23 9904 4692363 2246 177189771 37.10 38.10 37.10 37.95 0.15 -0.39% 37.90 395 37.95 145 8.45
2018-03-26 9904 3099882 1214 117478184 37.90 38.20 37.70 38.20 0.25 0.66% 38.00 6 38.20 41 8.51
2018-03-27 9904 2995471 1391 114933327 38.55 38.55 38.25 38.40 0.20 0.52% 38.35 419 38.40 67 8.75
2018-03-28 9904 2910687 1613 111826718 38.40 38.50 38.20 38.50 0.10 0.26% 38.40 5 38.50 277 8.77
2018-03-29 9904 4156564 2192 160727910 38.50 38.90 38.40 38.70 0.20 0.52% 38.60 146 38.70 111 8.82
2018-03-30 9904 2698691 1146 104908552 39.00 39.00 38.75 39.00 0.30 0.78% 38.85 2 39.00 432 8.88
2018-03-31 9904 3286777 1410 129084451 39.10 39.45 38.90 39.40 0.40 1.03% 39.35 84 39.40 96 8.97
2018-04-02 9904 2006932 1331 78327244 39.30 39.30 38.85 38.85 0.55 -1.4% 38.85 74 38.90 10 8.85
2018-04-03 9904 2437141 1246 93585839 38.50 38.70 38.15 38.65 0.20 -0.51% 38.60 14 38.65 56 8.80
2018-04-09 9904 5167564 2084 198294218 38.90 38.90 38.15 38.35 0.30 -0.78% 38.35 4 38.40 78 8.74
2018-04-10 9904 13224115 4902 502778369 38.35 38.40 37.55 38.10 0.25 -0.65% 38.05 14 38.10 36 8.68
2018-04-11 9904 4434504 2462 169490292 38.10 38.50 37.95 38.45 0.35 0.92% 38.40 2 38.45 78 8.76
2018-04-12 9904 5539059 2301 214294014 38.50 38.95 38.40 38.70 0.25 0.65% 38.65 384 38.70 29 8.82
2018-04-13 9904 21531687 2791 839968165 38.70 39.20 38.70 39.00 0.30 0.78% 39.00 128 39.10 31 8.88
2018-04-16 9904 6142014 3033 238330883 39.00 39.15 38.50 39.00 0.00 0% 39.00 81 39.05 64 8.88
2018-04-17 9904 11848510 6015 454755043 39.20 39.20 37.80 38.15 0.85 -2.18% 38.15 12 38.20 102 8.69
2018-04-18 9904 11861362 6157 443422754 38.15 38.15 36.95 37.10 1.05 -2.75% 37.10 533 37.25 4 8.45
2018-04-19 9904 6177775 2955 231224456 37.20 37.70 37.15 37.40 0.30 0.81% 37.35 1 37.40 53 8.52
2018-04-20 9904 10220507 4370 378749030 37.40 37.60 36.95 37.00 0.40 -1.07% 36.95 335 37.00 2053 8.43
2018-04-23 9904 5245748 2926 192663227 36.95 36.95 36.60 36.60 0.40 -1.08% 36.60 276 36.65 16 8.34
2018-04-24 9904 5734344 2964 209225298 36.85 36.85 36.20 36.50 0.10 -0.27% 36.50 236 36.55 137 8.31
2018-04-25 9904 3542925 2108 128838747 36.20 36.55 36.05 36.50 0.00 0% 36.45 18 36.50 128 8.31
2018-04-26 9904 7206396 4780 267565752 36.75 37.35 36.55 37.20 0.70 1.92% 37.20 38 37.25 44 8.47
2018-04-27 9904 3918914 1936 143292868 36.70 36.75 36.40 36.70 0.50 -1.34% 36.65 15 36.70 62 8.36
2018-04-30 9904 2530931 1222 93570078 36.50 37.15 36.50 37.15 0.45 1.23% 36.95 11 37.15 47 8.46
2018-05-02 9904 3431679 1712 128672874 37.50 37.70 37.15 37.65 0.50 1.35% 37.60 7 37.65 82 8.58
2018-05-03 9904 2880044 1469 107535832 37.25 37.55 37.20 37.30 0.35 -0.93% 37.30 176 37.35 20 8.50
2018-05-04 9904 1992691 1388 73923167 37.05 37.20 37.00 37.00 0.30 -0.8% 37.00 198 37.15 5 8.43
2018-05-07 9904 1949004 1016 72053034 37.10 37.35 36.90 36.90 0.10 -0.27% 36.90 182 36.95 3 8.41
2018-05-08 9904 2457229 1223 91402702 37.30 37.40 37.00 37.05 0.15 0.41% 37.05 99 37.10 55 8.44
2018-05-09 9904 2775683 1715 104096133 37.05 37.60 37.05 37.50 0.45 1.21% 37.50 91 37.55 12 8.54
2018-05-10 9904 2824887 1983 105368428 37.40 37.50 37.20 37.25 0.25 -0.67% 37.25 414 37.40 120 8.49
2018-05-11 9904 2689520 1836 100937766 37.40 37.60 37.40 37.60 0.35 0.94% 37.55 3 37.60 48 8.56
2018-05-14 9904 2768520 1797 104108944 37.65 37.85 37.50 37.60 0.00 0% 37.55 166 37.60 101 8.56
2018-05-15 9904 3547203 2254 133040660 37.60 37.60 37.30 37.60 0.00 0% 37.60 39 37.65 39 8.30
2018-05-16 9904 3037494 1687 113969867 37.70 37.80 37.35 37.50 0.10 -0.27% 37.40 121 37.50 20 8.28
2018-05-17 9904 5032222 2931 187106864 37.50 37.50 37.00 37.00 0.50 -1.33% 37.00 97 37.05 13 8.17
2018-05-18 9904 22960265 3534 835500427 36.90 36.95 36.30 36.30 0.70 -1.89% 36.25 28 36.30 6501 8.01
2018-05-21 9904 4832252 2503 177944697 36.90 36.90 36.65 36.70 0.40 1.1% 36.70 104 36.80 140 8.10
2018-05-22 9904 4349523 2296 159275032 36.70 36.85 36.35 36.35 0.35 -0.95% 36.35 80 36.40 19 8.02
2018-05-23 9904 7842330 2987 285692622 36.35 36.60 36.30 36.40 0.05 0.14% 36.35 204 36.40 245 8.04
2018-05-24 9904 3716543 2593 135800462 36.45 36.65 36.40 36.50 0.10 0.27% 36.50 188 36.60 4 8.06
2018-05-25 9904 5581251 2722 202825958 36.50 36.55 36.20 36.30 0.20 -0.55% 36.30 110 36.40 15 8.01
2018-05-28 9904 2446029 1643 89411148 36.30 36.65 36.30 36.55 0.25 0.69% 36.55 119 36.60 13 8.07
2018-05-29 9904 2541473 1452 92864709 36.60 36.65 36.45 36.45 0.10 -0.27% 36.45 157 36.50 8 8.05
2018-05-30 9904 8762659 2989 316939036 36.30 36.45 36.10 36.10 0.35 -0.96% 36.10 377 36.20 3 7.97
2018-05-31 9904 8475667 2522 309908467 36.35 36.70 36.15 36.70 0.60 1.66% 36.65 52 36.70 7 8.10
2018-06-01 9904 2341253 1613 85318777 36.60 36.65 36.30 36.50 0.20 -0.54% 36.50 44 36.55 8 8.06
2018-06-04 9904 3439566 1605 125622399 36.40 36.65 36.40 36.50 0.00 0% 36.50 305 36.55 3 8.06
2018-06-05 9904 15732978 2642 573667984 36.50 36.65 36.40 36.45 0.05 -0.14% 36.45 57 36.50 70 8.05
2018-06-06 9904 9083859 5039 338235811 36.70 37.60 36.65 37.40 0.95 2.61% 37.40 6 37.45 90 8.26
2018-06-08 9904 3787588 2375 142106446 37.75 37.75 37.30 37.65 0.00 0.67% 37.60 2 37.65 131 8.31
2018-06-11 9904 4180747 2500 156107564 37.50 37.65 37.05 37.65 0.00 0% 37.50 140 37.65 162 8.31
2018-06-12 9904 5165272 2617 192909563 37.15 37.55 37.10 37.20 0.45 -1.2% 37.20 71 37.25 5 8.21
2018-06-13 9904 4624981 3173 172727684 37.20 37.55 37.20 37.20 0.00 0% 37.20 29 37.25 52 8.21
2018-06-14 9904 5351371 3001 197994347 36.95 37.30 36.65 36.95 0.25 -0.67% 36.95 65 37.00 6 8.16
2018-06-15 9904 13236212 3814 483485049 36.55 36.85 36.40 36.40 0.55 -1.49% 36.40 44 36.55 5 8.04
2018-06-19 9904 10332247 4924 374303609 36.30 36.50 36.15 36.15 0.25 -0.69% 36.15 6 36.20 172 7.98
2018-06-20 9904 28290229 6624 1002288332 36.05 36.10 35.10 35.45 0.70 -1.94% 35.45 52 35.50 1 7.83
2018-06-21 9904 6368052 3797 228047904 35.75 36.05 35.60 35.80 0.35 0.99% 35.80 13 35.90 6 7.90
2018-06-22 9904 6524902 3796 230057953 35.70 35.70 35.10 35.35 0.45 -1.26% 35.35 57 35.40 75 7.80
2018-06-25 9904 5507787 2826 194437883 35.45 35.60 35.15 35.15 0.20 -0.57% 35.15 233 35.20 1 7.76
2018-06-26 9904 5757191 2759 201289905 35.15 35.25 34.80 34.90 0.25 -0.71% 34.90 164 34.95 38 7.70
2018-06-27 9904 12361575 3033 427975747 35.00 35.05 34.55 34.55 0.35 -1% 34.55 11 34.60 16 7.63
2018-06-28 9904 5541070 2525 191458028 34.55 34.80 34.30 34.50 0.05 -0.14% 34.50 214 34.60 98 7.62
2018-06-29 9904 7709152 2869 269569669 34.60 35.40 34.35 35.40 0.90 2.61% 35.30 7 35.40 244 7.81
2018-07-02 9904 5239022 2250 185491765 35.40 35.80 35.15 35.15 0.25 -0.71% 35.10 83 35.15 37 7.76
2018-07-03 9904 4063566 2045 142694460 35.15 35.50 34.80 34.90 0.25 -0.71% 34.90 46 34.95 6 7.70
2018-07-04 9904 3782675 1954 133771763 35.00 35.55 35.00 35.45 0.55 1.58% 35.45 39 35.50 66 7.83
2018-07-05 9904 8055283 3222 286666139 35.65 35.85 35.45 35.50 0.05 0.14% 35.45 123 35.50 341 7.84
2018-07-06 9904 8015446 3769 267401694 33.70 33.75 32.95 33.05 0.00 -6.9% 33.05 31 33.15 20 7.30
2018-07-09 9904 4551853 2211 152732039 33.20 33.90 33.15 33.65 0.60 1.82% 33.65 32 33.70 5 7.43
2018-07-10 9904 2825924 1909 95482711 33.80 33.95 33.50 33.90 0.25 0.74% 33.85 16 33.90 7 7.48
2018-07-11 9904 2674054 1397 89192925 33.50 33.50 33.20 33.45 0.45 -1.33% 33.35 37 33.45 60 7.38
2018-07-12 9904 3487163 1658 118482760 33.45 34.35 33.40 34.15 0.70 2.09% 34.15 14 34.20 27 7.54
2018-07-13 9904 5325496 2218 180102531 34.15 34.20 33.70 33.80 0.35 -1.02% 33.75 70 33.80 3608 7.46
2018-07-16 9904 2843939 1583 95879234 34.00 34.00 33.60 33.60 0.20 -0.59% 33.60 110 33.65 3 7.42
2018-07-17 9904 7916958 2876 264582933 33.70 33.80 33.35 33.35 0.25 -0.74% 33.35 277 33.40 2056 7.36
2018-07-18 9904 10108626 3949 340440026 33.60 34.25 33.35 34.25 0.90 2.7% 34.20 54 34.25 72 7.56
2018-07-19 9904 6640055 3441 228081727 34.25 34.70 33.85 34.30 0.05 0.15% 34.25 3 34.30 95 7.57
2018-07-20 9904 3904563 1935 132908942 34.40 34.50 33.90 33.90 0.40 -1.17% 33.90 22 33.95 22 7.48
2018-07-23 9904 2805976 1610 95520926 34.00 34.30 33.80 33.95 0.05 0.15% 33.95 67 34.00 3150 7.49
2018-07-24 9904 5087870 2310 173246646 34.05 34.30 33.95 34.30 0.35 1.03% 34.25 17 34.30 74 7.57
2018-07-25 9904 6171076 2957 213525885 34.30 34.90 34.25 34.75 0.45 1.31% 34.70 45 34.75 12 7.67
2018-07-26 9904 4948892 2731 171902297 34.75 35.00 34.50 34.75 0.00 0% 34.70 3 34.75 187 7.67
2018-07-27 9904 4494354 2347 156637441 34.70 35.00 34.60 34.95 0.20 0.58% 34.90 37 34.95 79 7.72
2018-07-30 9904 9691820 4141 328637029 34.20 34.40 33.70 33.95 1.00 -2.86% 33.90 67 33.95 150 7.49
2018-07-31 9904 13311500 2768 449080785 33.95 34.20 33.55 33.65 0.30 -0.88% 33.60 504 33.65 46 7.43
2018-08-01 9904 4488429 2091 152028652 33.75 34.05 33.70 33.95 0.30 0.89% 33.90 5 33.95 43 7.49
2018-08-02 9904 2473057 1210 83367020 33.95 33.95 33.60 33.65 0.30 -0.88% 33.60 155 33.65 9 7.43
2018-08-03 9904 3109824 1498 104377424 33.65 33.75 33.50 33.50 0.15 -0.45% 33.50 156 33.55 48 7.40
2018-08-06 9904 3281671 1754 109806669 33.50 33.60 33.40 33.45 0.05 -0.15% 33.40 149 33.45 8 7.38
2018-08-07 9904 4300745 2274 143957351 33.45 33.80 33.30 33.30 0.15 -0.45% 33.30 223 33.40 24 7.35
2018-08-08 9904 4297074 2044 144099329 33.40 33.65 33.35 33.65 0.35 1.05% 33.60 3 33.65 153 7.43
2018-08-09 9904 3053635 1654 102313378 33.55 33.70 33.35 33.35 0.30 -0.89% 33.35 138 33.45 16 7.36
2018-08-10 9904 2965479 1550 99728984 33.35 33.75 33.35 33.60 0.25 0.75% 33.55 2 33.60 24 7.42
2018-08-13 9904 2601397 1695 86612992 33.60 33.60 33.10 33.20 0.40 -1.19% 33.20 27 33.30 52 7.33
2018-08-14 9904 1681458 977 56236747 33.25 33.65 33.25 33.60 0.40 1.2% 33.55 11 33.60 32 7.42
2018-08-15 9904 5214438 3107 173884845 33.80 33.80 33.10 33.15 0.45 -1.34% 33.15 10 33.20 30 7.24
2018-08-16 9904 7817632 4260 254657556 33.00 33.00 32.40 32.50 0.65 -1.96% 32.50 27 32.60 10 7.10
2018-08-17 9904 4193065 2185 136080361 32.65 32.70 32.30 32.30 0.20 -0.62% 32.30 49 32.35 4 7.05
2018-08-20 9904 4104457 2135 134865886 32.60 33.20 32.50 33.05 0.75 2.32% 33.05 43 33.10 60 7.22
2018-08-21 9904 4475078 2460 149154040 33.05 33.65 32.90 33.60 0.55 1.66% 33.55 13 33.60 57 7.34
2018-08-22 9904 5878074 3061 199065298 33.60 34.10 33.45 33.95 0.35 1.04% 33.95 4 34.00 96 7.41
2018-08-23 9904 4192492 1976 141762145 34.10 34.15 33.55 33.85 0.10 -0.29% 33.80 20 33.85 21 7.39
2018-08-24 9904 3240998 1494 108106626 33.70 33.70 33.15 33.30 0.55 -1.62% 33.25 151 33.30 284 7.27
2018-08-27 9904 2912872 1289 97788866 33.50 33.75 33.30 33.75 0.45 1.35% 33.70 12 33.75 100 7.37
2018-08-28 9904 3144742 1390 106164063 33.85 33.85 33.60 33.80 0.05 0.15% 33.80 57 33.85 45 7.38
2018-08-29 9904 2564433 1396 86467855 33.80 33.80 33.60 33.75 0.05 -0.15% 33.75 2 33.80 252 7.37
2018-08-30 9904 3796162 1816 127977458 33.80 33.85 33.55 33.80 0.05 0.15% 33.80 7 33.85 54 7.38
2018-08-31 9904 4321002 1359 145858512 33.80 33.85 33.50 33.85 0.05 0.15% 33.80 15 33.85 45 7.39
2018-09-03 9904 2265152 1089 75793318 33.70 33.75 33.30 33.45 0.40 -1.18% 33.45 16 33.50 5 7.30
2018-09-04 9904 1824013 1243 61121932 33.45 33.65 33.45 33.60 0.15 0.45% 33.50 12 33.60 44 7.34
2018-09-05 9904 5512970 2848 182228999 33.35 33.40 32.75 32.75 0.85 -2.53% 32.75 146 32.80 176 7.15
2018-09-06 9904 4327545 1773 142280064 32.65 33.05 32.65 32.80 0.05 0.15% 32.80 30 32.85 17 7.16
2018-09-07 9904 4043066 1789 131319286 32.70 32.80 32.30 32.30 0.50 -1.52% 32.30 121 32.35 18 7.05
2018-09-10 9904 8040259 3811 252900026 32.40 32.45 31.05 31.35 0.95 -2.94% 31.35 78 31.40 32 6.84
2018-09-11 9904 4987529 2120 155723009 31.35 31.45 31.10 31.25 0.10 -0.32% 31.25 61 31.30 196 6.82
2018-09-12 9904 6994778 2990 218662680 31.25 31.65 31.05 31.50 0.25 0.8% 31.45 123 31.50 274 6.88
2018-09-13 9904 4545556 1802 142669469 31.50 31.50 31.25 31.40 0.10 -0.32% 31.40 80 31.45 10 6.86
2018-09-14 9904 4513327 1821 143057376 31.40 32.00 31.40 31.65 0.25 0.8% 31.65 107 31.70 5 6.91
2018-09-17 9904 3474633 1479 110343094 31.95 31.95 31.65 31.80 0.15 0.47% 31.75 13 31.80 98 6.94
2018-09-18 9904 5030314 1990 160615899 31.80 32.45 31.75 31.80 0.00 0% 31.80 27 31.85 6 6.94
2018-09-19 9904 7007460 2299 224044220 31.80 32.15 31.80 31.95 0.15 0.47% 31.95 55 32.00 62 6.98
2018-09-20 9904 2995393 1413 96333073 32.10 32.35 32.05 32.10 0.15 0.47% 32.10 91 32.15 21 7.01
2018-09-21 9904 6667737 2122 214521060 32.20 32.50 32.10 32.10 0.00 0% 32.10 151 32.15 81 7.01
2018-09-25 9904 2776043 1519 89497284 32.10 32.45 32.00 32.10 0.00 0% 32.10 57 32.15 26 7.01
2018-09-26 9904 3758882 1180 120856793 32.10 32.35 32.05 32.10 0.00 0% 32.10 195 32.20 2 7.01
2018-09-27 9904 4524762 1372 146458605 32.10 32.60 32.10 32.50 0.40 1.25% 32.50 7 32.55 80 7.10
2018-09-28 9904 5598262 2135 180740484 32.40 32.45 32.00 32.25 0.25 -0.77% 32.25 55 32.30 303 7.04
2018-10-01 9904 1801349 852 58458308 32.25 32.70 32.25 32.45 0.20 0.62% 32.45 28 32.50 4 7.09
2018-10-02 9904 4740393 2192 151942748 32.40 32.40 31.90 32.00 0.45 -1.39% 31.95 123 32.00 48 6.99
2018-10-03 9904 3597491 1344 116229751 32.35 32.40 32.15 32.35 0.35 1.09% 32.30 13 32.35 26 7.06
2018-10-04 9904 4793187 2429 152962295 32.10 32.10 31.70 31.90 0.45 -1.39% 31.85 102 31.90 37 6.97
2018-10-05 9904 4581760 2299 144422643 31.70 31.90 31.20 31.50 0.40 -1.25% 31.50 12 31.55 7 6.88
2018-10-08 9904 4064859 1943 126861302 31.20 31.40 31.00 31.35 0.15 -0.48% 31.30 84 31.40 55 6.84
2018-10-09 9904 3174733 1299 100272876 31.35 31.70 31.25 31.70 0.35 1.12% 31.50 33 31.70 28 6.92
2018-10-11 9904 13292593 6045 394382390 30.50 30.75 29.05 29.20 2.50 -7.89% 29.20 45 29.25 21 6.38
2018-10-12 9904 4673708 2788 136866519 29.10 29.80 28.95 29.80 0.60 2.05% 29.80 16 29.85 174 6.51
2018-10-15 9904 6092063 2976 177793031 29.45 29.45 29.05 29.05 0.75 -2.52% 29.05 221 29.10 4 6.34
2018-10-16 9904 3235491 1817 94967973 29.30 29.55 29.15 29.35 0.30 1.03% 29.35 1 29.40 241 6.41
2018-10-17 9904 2809991 1682 82367270 29.45 29.50 29.10 29.10 0.25 -0.85% 29.10 23 29.15 280 6.35
2018-10-18 9904 3715069 1808 109549236 29.20 29.80 29.15 29.60 0.50 1.72% 29.60 19 29.65 5 6.46
2018-10-19 9904 5430562 1797 161597236 29.60 30.20 29.10 29.70 0.10 0.34% 29.70 208 29.75 177 6.48
2018-10-22 9904 2135358 1081 63851620 29.70 30.15 29.45 30.10 0.40 1.35% 30.05 5 30.10 28 6.57
2018-10-23 9904 2777594 1613 82722475 29.90 30.00 29.65 29.70 0.40 -1.33% 29.70 53 29.75 1 6.48
2018-10-24 9904 2739605 1580 82023026 29.70 30.20 29.65 30.10 0.40 1.35% 30.05 8 30.10 14 6.57
2018-10-25 9904 2389670 1241 70864300 29.70 29.75 29.45 29.55 0.55 -1.83% 29.55 91 29.65 25 6.45
2018-10-26 9904 2443209 1362 71927449 29.55 29.70 29.15 29.55 0.00 0% 29.55 2 29.60 22 6.45
2018-10-29 9904 4592713 1574 139185746 30.45 30.50 29.95 30.40 0.85 2.88% 30.40 19 30.45 95 6.64
2018-10-30 9904 5350787 2299 162154699 30.40 30.60 30.05 30.40 0.00 0% 30.35 87 30.40 92 6.64
2018-10-31 9904 5224953 1898 161049919 30.40 31.35 30.35 31.35 0.95 3.13% 30.95 23 31.35 54 6.84
2018-11-01 9904 2414250 1174 74600121 30.85 31.10 30.75 30.90 0.45 -1.44% 30.90 24 30.95 56 6.75
2018-11-02 9904 3180320 1613 99293534 30.90 31.70 30.65 31.70 0.80 2.59% 31.65 13 31.70 65 6.92
2018-11-05 9904 2556161 1211 79738469 31.50 31.60 30.90 31.35 0.35 -1.1% 31.30 10 31.35 30 6.84
2018-11-06 9904 1322557 721 41643111 31.70 31.70 31.25 31.50 0.15 0.48% 31.50 12 31.55 183 6.88
2018-11-07 9904 4484554 2178 143554351 31.50 32.20 31.50 32.20 0.70 2.22% 32.10 1 32.20 422 7.03
2018-11-08 9904 3514255 1757 113438776 32.50 32.50 31.95 32.30 0.10 0.31% 32.25 7 32.30 259 7.05
2018-11-09 9904 3715613 1907 117336433 32.20 32.20 31.40 31.50 0.80 -2.48% 31.50 24 31.55 39 6.88
2018-11-12 9904 3751418 1827 120785805 31.50 32.50 31.45 32.25 0.75 2.38% 32.20 2 32.25 28 7.04
2018-11-13 9904 3308817 1799 106687484 31.55 32.60 31.55 32.50 0.25 0.78% 32.45 13 32.50 68 7.10
2018-11-14 9904 2029841 1152 65798101 32.50 32.70 32.10 32.70 0.20 0.62% 32.60 2 32.70 65 7.14
2018-11-16 9904 3266372 1699 107036070 32.80 32.95 32.45 32.60 0.10 -0.31% 32.55 15 32.60 44 7.80
2018-11-19 9904 4171271 2176 138593812 32.85 33.40 32.75 33.35 0.75 2.3% 33.30 1 33.35 80 7.98
2018-11-20 9904 5659691 2693 189582890 33.40 33.70 33.10 33.65 0.30 0.9% 33.60 6 33.65 11 8.05
2018-11-21 9904 5198536 2616 174624054 33.60 33.80 33.20 33.70 0.05 0.15% 33.60 2 33.70 19 8.06
2018-11-22 9904 1828919 1185 61025100 33.70 33.80 33.20 33.25 0.45 -1.34% 33.25 255 33.30 74 7.95
2018-11-23 9904 2992309 1465 98364614 33.25 33.35 32.65 32.90 0.35 -1.05% 32.85 5 32.90 24 7.87
2018-11-26 9904 3910239 1967 130194802 33.10 33.80 32.80 33.30 0.40 1.22% 33.25 50 33.30 267 7.97
2018-11-27 9904 4625573 1864 153275524 33.30 33.45 33.00 33.10 0.20 -0.6% 33.05 7 33.10 175 7.92
2018-11-28 9904 5156560 2652 170911308 33.20 33.30 32.90 33.30 0.20 0.6% 33.20 3 33.30 48 7.97
2018-11-29 9904 8996049 3338 295797623 33.40 33.45 32.50 32.65 0.65 -1.95% 32.65 32 32.75 14 7.81
2018-11-30 9904 10613465 3158 354130919 32.90 33.60 32.70 33.50 0.85 2.6% 33.35 63 33.50 136 8.01
2018-12-03 9904 6387255 3271 217386970 33.80 34.15 33.70 34.15 0.65 1.94% 34.10 7 34.15 20 8.17
2018-12-04 9904 8356440 4067 285132861 34.10 34.40 33.85 34.10 0.05 -0.15% 34.05 6 34.10 13 8.16
2018-12-05 9904 5347236 2514 178729915 33.55 33.70 33.15 33.25 0.85 -2.49% 33.25 375 33.35 7 7.95
2018-12-06 9904 6016801 3226 200780549 33.80 33.80 33.00 33.55 0.30 0.9% 33.50 1 33.55 64 8.03
2018-12-07 9904 3859620 2107 130209536 33.55 33.95 33.35 33.80 0.25 0.75% 33.80 361 33.85 107 8.09
2018-12-10 9904 11399313 5647 366897472 33.25 33.25 31.80 31.90 1.90 -5.62% 31.90 4 31.95 11 7.63
2018-12-11 9904 17172586 6804 531775416 31.50 31.50 30.65 30.80 1.10 -3.45% 30.75 134 30.80 107 7.37
2018-12-12 9904 9598550 3169 299249709 31.15 31.45 31.00 31.20 0.40 1.3% 31.20 295 31.25 6 7.46
2018-12-13 9904 5415512 2516 171434134 31.40 31.85 31.30 31.85 0.65 2.08% 31.80 48 31.85 71 7.62
2018-12-14 9904 5222268 2622 165131826 31.55 31.90 31.20 31.90 0.05 0.16% 31.80 10 31.90 86 7.63
2018-12-17 9904 4080602 2251 131819335 32.00 32.60 31.80 32.30 0.40 1.25% 32.25 9 32.30 21 7.73
2018-12-18 9904 6853976 2804 222325247 32.20 32.75 31.90 32.60 0.30 0.93% 32.50 37 32.60 256 7.80
2018-12-19 9904 2906950 1797 94890411 32.75 32.85 32.35 32.70 0.10 0.31% 32.70 1 32.75 44 7.82
2018-12-20 9904 2132205 1092 69227910 32.35 32.70 32.25 32.70 0.00 0% 32.50 50 32.70 49 7.82
2018-12-21 9904 3417278 1203 110094279 32.65 32.65 32.15 32.15 0.55 -1.68% 32.10 208 32.15 572 7.69
2018-12-22 9904 411733 254 13208387 32.10 32.30 32.00 32.05 0.10 -0.31% 32.05 11 32.20 16 7.67
2018-12-24 9904 1546700 790 50082088 32.25 32.50 32.20 32.40 0.35 1.09% 32.30 2 32.40 46 7.75
2018-12-25 9904 1136633 714 36210256 31.60 32.05 31.60 31.90 0.50 -1.54% 31.90 12 31.95 3 7.63
2018-12-26 9904 639075 474 20341717 31.85 32.05 31.70 31.70 0.20 -0.63% 31.70 64 31.75 6 7.58
2018-12-27 9904 2372591 1251 76600284 32.10 32.50 31.95 32.15 0.45 1.42% 32.15 1 32.20 82 7.69
2018-12-28 9904 3734114 1511 121363357 32.15 32.60 32.15 32.60 0.45 1.4% 32.55 3 32.60 225 7.80