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　23.30
0
0%		25.60
2.3
9.87%		28.15
2.55
9.96%		30.95
2.8
9.95%		 　34.00
3.05
9.85%		37.40
3.4
10%		41.10
3.7
9.89%		45.20
4.1
9.98%		40.70
-4.5
-9.96%		 　36.65
-4.05
-9.95%		33.00
-3.65
-9.96%		34.10
1.1
3.33%		37.50
3.4
9.97%		37.55
0.05
0.13%		 　39.45
1.9
5.06%		41.60
2.15
5.45%		41.55
-0.05
-0.12%		42.00
0.45
1.08%		40.00
-2
-4.76%		 　39.70
-0.3
-0.75%		39.70
0
0%		43.65
3.95
9.95%		37.03
2 月48.00
4.35
9.97%		52.80
4.8
10%		 　58.00
5.2
9.85%		52.20
-5.8
-10%		48.95
-3.25
-6.23%		46.30
-2.65
-5.41%		47.20
0.9
1.94%		 　51.90
4.7
9.96%		 　　　　　　　57.00
5.1
9.83%		62.70
5.7
10%		56.50
-6.2
-9.89%		 　59.00
2.5
4.42%		62.50
3.5
5.93%		 56.33
3 月63.50
1
1.6%		61.80
-1.7
-2.68%		 　59.00
-2.8
-4.53%		60.70
1.7
2.88%		58.00
-2.7
-4.45%		58.50
0.5
0.86%		57.20
-1.3
-2.22%		 　62.90
5.7
9.97%		60.00
-2.9
-4.61%		61.00
1
1.67%		61.40
0.4
0.66%		 　　　64.30
2.9
4.72%		65.70
1.4
2.18%		65.70
0
0%		67.50
1.8
2.74%		 　70.00
2.5
3.7%		69.50
-0.5
-0.71%		69.00
-0.5
-0.72%		75.90
6.9
10%		83.40
7.5
9.88%		80.50
-2.9
-3.48%		65.27
4 月 81.70
1.2
1.49%		84.10
2.4
2.94%		 　　　　92.50
8.4
9.99%		83.30
-9.2
-9.95%		86.00
2.7
3.24%		85.00
-1
-1.16%		84.80
-0.2
-0.24%		 　82.60
-2.2
-2.59%		83.00
0.4
0.48%		83.10
0.1
0.12%		83.50
0.4
0.48%		82.60
-0.9
-1.08%		 　83.50
0.9
1.09%		81.00
-2.5
-2.99%		81.80
0.8
0.99%		73.70
-8.1
-9.9%		73.80
0.1
0.14%		 　73.10
-0.7
-0.95%		 81.6
5 月　65.80
-7.3
-9.99%		59.30
-6.5
-9.88%		53.40
-5.9
-9.95%		 　52.00
-1.4
-2.62%		46.80
-5.2
-10%		49.00
2.2
4.7%		48.60
-0.4
-0.82%		52.00
3.4
7%		 　49.60
-2.4
-4.62%		51.00
1.4
2.82%		51.40
0.4
0.78%		49.55
-1.85
-3.6%		50.30
0.75
1.51%		 　53.50
3.2
6.36%		58.00
4.5
8.41%		59.20
1.2
2.07%		59.00
-0.2
-0.34%		55.10
-3.9
-6.61%		 　50.30
-4.8
-8.71%		50.50
0.2
0.4%		50.00
-0.5
-0.99%		49.35
-0.65
-1.3%		52.66
6 月54.20
4.85
9.83%		 　58.00
3.8
7.01%		56.20
-1.8
-3.1%		58.90
2.7
4.8%		 54.70
-4.2
-7.13%		 　54.70
0
0%		55.10
0.4
0.73%		60.60
5.5
9.98%		62.50
1.9
3.14%		63.20
0.7
1.12%		 　　69.50
6.3
9.97%		70.20
0.7
1.01%		66.20
-4
-5.7%		61.60
-4.6
-6.95%		 　62.10
0.5
0.81%		64.90
2.8
4.51%		62.70
-2.2
-3.39%		63.90
1.2
1.91%		63.50
-0.4
-0.63%		 61.01
7 月　62.30
-1.2
-1.89%		60.10
-2.2
-3.53%		62.40
2.3
3.83%		61.00
-1.4
-2.24%		61.30
0.3
0.49%		 　63.40
2.1
3.43%		65.40
2
3.15%		64.70
-0.7
-1.07%		64.50
-0.2
-0.31%		64.20
-0.3
-0.47%		 　70.60
6.4
9.97%		67.20
-3.4
-4.82%		68.10
0.9
1.34%		68.30
0.2
0.29%		69.00
0.7
1.02%		 　70.00
1
1.45%		70.10
0.1
0.14%		69.80
-0.3
-0.43%		68.30
-1.5
-2.15%		68.80
0.5
0.73%		 　68.70
-0.1
-0.15%		69.30
0.6
0.87%		66.55
8 月69.30
0
0%		68.80
-0.5
-0.72%		69.70
0.9
1.31%		 　68.80
-0.9
-1.29%		68.90
0.1
0.15%		68.50
-0.4
-0.58%		66.70
-1.8
-2.63%		65.10
-1.6
-2.4%		 　62.00
-3.1
-4.76%		63.60
1.6
2.58%		62.00
-1.6
-2.52%		62.80
0.8
1.29%		60.50
-2.3
-3.66%		 　61.50
1
1.65%		61.10
-0.4
-0.65%		60.80
-0.3
-0.49%		62.90
2.1
3.45%		62.00
-0.9
-1.43%		 　62.70
0.7
1.13%		62.00
-0.7
-1.12%		62.20
0.2
0.32%		64.10
1.9
3.05%		63.80
-0.3
-0.47%		64.25
9 月 　62.60
-1.2
-1.88%		63.40
0.8
1.28%		69.70
6.3
9.94%		69.30
-0.4
-0.57%		74.50
5.2
7.5%		 　77.50
3
4.03%		79.50
2
2.58%		85.00
5.5
6.92%		83.10
-1.9
-2.24%		80.00
-3.1
-3.73%		 　85.20
5.2
6.5%		83.50
-1.7
-2%		84.40
0.9
1.08%		86.20
1.8
2.13%		93.50
7.3
8.47%		 　　91.40
-2.1
-2.25%		100.00
8.6
9.41%		99.00
-1
-1%		90.90
-8.1
-8.18%		 82.8
10 月92.50
1.6
1.76%		90.00
-2.5
-2.7%		84.30
-5.7
-6.33%		88.90
4.6
5.46%		86.00
-2.9
-3.26%		 　83.00
-3
-3.49%		86.00
3
3.61%		 77.40
-8.6
-10%		81.00
3.6
4.65%		 　78.00
-3
-3.7%		75.50
-2.5
-3.21%		75.00
-0.5
-0.66%		76.90
1.9
2.53%		78.70
1.8
2.34%		 　81.80
3.1
3.94%		81.40
-0.4
-0.49%		81.10
-0.3
-0.37%		80.00
-1.1
-1.36%		77.10
-2.9
-3.63%		 　72.20
-4.9
-6.36%		74.20
2
2.77%		74.30
0.1
0.13%		80.29
11 月74.50
0.2
0.27%		77.70
3.2
4.3%		 　78.60
0.9
1.16%		79.50
0.9
1.15%		80.30
0.8
1.01%		78.50
-1.8
-2.24%		79.80
1.3
1.66%		 　80.20
0.4
0.5%		80.90
0.7
0.87%		83.80
2.9
3.58%		 80.30
-3.5
-4.18%		 　80.70
0.4
0.5%		80.00
-0.7
-0.87%		80.30
0.3
0.38%		76.50
-3.8
-4.73%		74.80
-1.7
-2.22%		 　72.30
-2.5
-3.34%		73.00
0.7
0.97%		71.00
-2
-2.74%		68.20
-2.8
-3.94%		67.80
-0.4
-0.59%		 77
12 月　　68.30
0.5
0.74%		69.20
0.9
1.32%		66.90
-2.3
-3.32%		64.80
-2.1
-3.14%		64.40
-0.4
-0.62%		 　64.30
-0.1
-0.16%		64.50
0.2
0.31%		66.20
1.7
2.64%		65.00
-1.2
-1.81%		63.20
-1.8
-2.77%		 　63.20
0
0%		61.00
-2.2
-3.48%		60.50
-0.5
-0.82%		59.00
-1.5
-2.48%		59.10
0.1
0.17%		65.00
5.9
9.98%		 67.10
2.1
3.23%		65.00
-2.1
-3.13%		63.20
-1.8
-2.77%		63.70
0.5
0.79%		65.00
1.3
2.04%		　　　64.3

說明:最高漲幅:10%最低跌幅:-10% 最高價:100.00最低價:23.30平均價:65.9,灰色底表示週末,漲164天(385)元,跌133天(-315.4)元,平盤8天
10%=33,9%=1,8%=3,7%=6,6%=3,5%=10,4%=12,3%=19,2%=21,1%=40,0%=24,-0%=1,-1%=2,-2%=4,-3%=5,-4%=11,-5%=11,-6%=14,-7%=15,-8%=17,-9%=25,-10%=28,

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 9958 11528894 3995 260967512 21.40 23.30 21.40 23.30 2.10 0% 23.30 172 0.00 0 72.81
2018-01-03 9958 14323098 5398 355429665 23.65 25.60 23.65 25.60 2.30 9.87% 25.60 326 0.00 0 80.00
2018-01-04 9958 17689696 6222 485999546 26.90 28.15 26.20 28.15 2.55 9.96% 28.15 856 0.00 0 87.97
2018-01-05 9958 31072994 12722 915071720 28.20 30.95 27.10 30.95 2.80 9.95% 30.95 224 0.00 0 96.72
2018-01-08 9958 16260289 5581 543024276 32.00 34.00 31.60 34.00 3.05 9.85% 34.00 2133 0.00 0 106.25
2018-01-09 9958 9995820 4310 367683728 37.40 37.40 36.00 37.40 3.40 10% 37.40 1631 0.00 0 116.88
2018-01-10 9958 7491308 3191 300468210 38.00 41.10 38.00 41.10 3.70 9.89% 41.10 1450 0.00 0 128.44
2018-01-11 9958 4089941 1881 183139303 44.10 45.20 44.10 45.20 4.10 9.98% 45.20 2425 0.00 0 141.25
2018-01-12 9958 3877620 1309 164634532 44.50 44.50 40.70 40.70 4.50 -9.96% 0.00 0 40.70 8659 127.19
2018-01-15 9958 2045002 498 74949322 36.65 36.65 36.65 36.65 4.05 -9.95% 0.00 0 36.65 11530 114.53
2018-01-16 9958 3257009 768 107481297 33.00 33.00 33.00 33.00 3.65 -9.96% 0.00 0 33.00 13143 103.13
2018-01-17 9958 20380929 4336 647105388 29.70 34.70 29.70 34.10 1.10 3.33% 34.05 22 34.10 17 106.56
2018-01-18 9958 3760042 1124 137076012 35.50 37.50 35.50 37.50 3.40 9.97% 37.50 1121 0.00 0 117.19
2018-01-19 9958 5933805 1718 226496408 38.25 40.00 36.30 37.55 0.05 0.13% 37.55 4 37.80 2 117.34
2018-01-22 9958 2055219 791 79919421 39.45 39.45 37.55 39.45 1.90 5.06% 39.30 5 39.45 347 123.28
2018-01-23 9958 2519589 879 102810806 40.40 41.60 40.30 41.60 2.15 5.45% 41.60 7 41.70 30 130.00
2018-01-24 9958 2002054 780 83504124 42.95 42.95 40.55 41.55 0.05 -0.12% 41.50 7 41.55 83 129.84
2018-01-25 9958 1384335 638 57836920 41.95 42.00 41.00 42.00 0.45 1.08% 42.00 8 42.20 8 131.25
2018-01-26 9958 9299643 4509 373058520 42.00 43.95 38.15 40.00 2.00 -4.76% 40.00 225 40.05 15 125.00
2018-01-29 9958 5532603 3051 218254129 40.00 41.60 37.70 39.70 0.30 -0.75% 39.70 3 40.00 8 124.06
2018-01-30 9958 2771342 1520 110658518 39.50 40.80 39.00 39.70 0.00 0% 39.70 7 39.75 9 124.06
2018-01-31 9958 7951033 3588 337437513 39.10 43.65 39.10 43.65 3.95 9.95% 43.60 186 43.65 1 136.41
2018-02-01 9958 19609293 10056 911398614 43.65 48.00 42.90 48.00 4.35 9.97% 48.00 1587 0.00 0 150.00
2018-02-02 9958 24051444 11366 1252036408 51.70 52.80 50.20 52.80 4.80 10% 52.80 1752 0.00 0 165.00
2018-02-05 9958 39121666 18780 2147483647 53.60 58.00 52.00 58.00 5.20 9.85% 58.00 386 0.00 0 181.25
2018-02-06 9958 39750010 18553 2147483647 56.60 60.50 52.20 52.20 5.80 -10% 0.00 0 52.20 2282 163.13
2018-02-07 9958 38737687 19078 2040611171 53.00 56.30 47.15 48.95 3.25 -6.23% 48.95 36 49.00 35 152.97
2018-02-08 9958 23763304 13004 1131724610 49.00 50.50 45.25 46.30 2.65 -5.41% 46.30 49 46.35 6 144.69
2018-02-09 9958 16021720 9106 748071590 43.00 48.90 43.00 47.20 0.90 1.94% 47.20 27 47.25 2 147.50
2018-02-12 9958 13769718 6517 696305404 49.50 51.90 48.50 51.90 4.70 9.96% 51.90 2098 0.00 0 162.19
2018-02-21 9958 28489126 14492 1570133382 54.20 57.00 53.00 57.00 5.10 9.83% 57.00 2700 0.00 0 178.13
2018-02-22 9958 22903165 11405 1400028431 59.00 62.70 58.50 62.70 5.70 10% 62.70 4204 0.00 0 195.94
2018-02-23 9958 28010617 13882 1842294846 65.50 68.50 56.50 56.50 6.20 -9.89% 0.00 0 56.50 3116 176.56
2018-02-26 9958 41398287 22113 2147483647 55.00 61.80 53.00 59.00 2.50 4.42% 59.00 57 59.10 10 184.38
2018-02-27 9958 24113859 13351 1483518713 63.00 63.20 59.40 62.50 3.50 5.93% 62.40 5 62.50 342 195.31
2018-03-01 9958 20144575 11163 1263863442 61.40 64.20 60.60 63.50 1.00 1.6% 63.40 11 63.50 139 198.44
2018-03-02 9958 15563654 8478 976142305 62.10 64.00 61.40 61.80 1.70 -2.68% 61.80 64 61.90 2 193.13
2018-03-05 9958 18656633 10484 1111419045 62.20 63.10 56.70 59.00 2.80 -4.53% 58.90 2 59.00 33 184.38
2018-03-06 9958 17894607 9798 1073927855 59.90 61.70 57.70 60.70 1.70 2.88% 60.50 14 60.70 14 189.69
2018-03-07 9958 10704308 6247 639888764 61.00 61.80 57.90 58.00 2.70 -4.45% 58.00 131 58.10 3 181.25
2018-03-08 9958 7387266 3890 429227080 58.30 58.90 57.40 58.50 0.50 0.86% 58.50 4 58.60 22 182.81
2018-03-09 9958 6666735 3944 384570995 59.80 59.80 56.80 57.20 1.30 -2.22% 57.20 13 57.30 32 178.75
2018-03-12 9958 20313703 10305 1219876707 58.20 62.90 55.80 62.90 5.70 9.97% 62.90 4422 0.00 0 196.56
2018-03-13 9958 29973653 16022 1883554080 63.90 65.00 58.00 60.00 2.90 -4.61% 60.00 72 60.10 72 187.50
2018-03-14 9958 11524102 7235 704656685 59.50 63.10 59.20 61.00 1.00 1.67% 61.00 19 61.20 1 190.63
2018-03-15 9958 8307878 5112 508482940 60.80 62.30 59.90 61.40 0.40 0.66% 61.30 37 61.40 11 191.88
2018-03-20 9958 10201323 5854 652074072 63.50 64.60 62.80 64.30 1.20 4.72% 64.20 37 64.30 38 200.94
2018-03-21 9958 18270455 9971 1210815284 65.50 67.60 64.90 65.70 1.40 2.18% 65.70 14 65.80 11 205.31
2018-03-22 9958 45249869 21676 2147483647 67.00 70.10 60.60 65.70 0.00 0% 65.60 5 65.70 50 205.31
2018-03-23 9958 20208854 11253 1334299133 64.00 67.50 63.20 67.50 1.80 2.74% 67.20 10 67.50 233 210.94
2018-03-26 9958 26187901 13195 1810972878 69.40 70.10 67.50 70.00 2.50 3.7% 69.70 16 70.00 314 218.75
2018-03-27 9958 18662327 10231 1310558122 71.00 71.30 69.30 69.50 0.50 -0.71% 69.50 62 69.70 5 217.19
2018-03-28 9958 9798337 5327 681607653 69.80 70.40 68.80 69.00 0.50 -0.72% 68.90 100 69.00 69 215.63
2018-03-29 9958 39936439 20218 2147483647 69.60 75.90 69.60 75.90 6.90 10% 75.90 4372 0.00 0 237.19
2018-03-30 9958 46122003 24583 2147483647 80.00 83.40 78.90 83.40 7.50 9.88% 83.40 499 0.00 0 260.63
2018-03-31 9958 39474506 21198 2147483647 83.40 83.40 79.00 80.50 2.90 -3.48% 80.50 76 80.60 9 251.56
2018-04-02 9958 28444278 15556 2147483647 81.00 85.00 80.80 81.70 1.20 1.49% 81.70 84 81.80 1 255.31
2018-04-03 9958 17347467 9856 1444288663 82.00 84.60 82.00 84.10 2.40 2.94% 84.00 137 84.10 3 262.81
2018-04-09 9958 24226953 13201 2147483647 86.50 92.50 85.60 92.50 8.40 9.99% 92.50 4352 0.00 0 289.06
2018-04-10 9958 44297194 25355 2147483647 96.00 98.70 83.30 83.30 9.20 -9.95% 83.30 331 83.40 6 260.31
2018-04-11 9958 39648626 23594 2147483647 83.80 87.50 79.70 86.00 2.70 3.24% 85.90 12 86.00 220 268.75
2018-04-12 9958 5029396 2978 426255132 85.90 86.60 83.00 85.00 1.00 -1.16% 85.00 110 85.10 1 265.63
2018-04-13 9958 5773972 3357 482287727 85.80 85.80 80.30 84.80 0.20 -0.24% 84.70 1 84.80 18 265.00
2018-04-16 9958 2444585 1709 205164842 87.00 87.00 81.00 82.60 2.20 -2.59% 82.50 40 82.60 9 258.13
2018-04-17 9958 2312057 1550 191541190 84.00 84.00 81.50 83.00 0.40 0.48% 82.90 8 83.00 28 259.38
2018-04-18 9958 1891224 1231 158593885 83.90 84.90 82.80 83.10 0.10 0.12% 83.10 17 83.40 9 259.69
2018-04-19 9958 3113145 2030 260094371 83.00 85.00 82.00 83.50 0.40 0.48% 83.50 56 83.70 2 260.94
2018-04-20 9958 3872290 2364 322850270 83.20 85.00 82.10 82.60 0.90 -1.08% 82.60 4 82.70 8 258.13
2018-04-23 9958 2048103 1292 169932894 83.50 83.50 82.00 83.50 0.90 1.09% 83.40 30 83.50 17 260.94
2018-04-24 9958 4110225 2622 341286925 84.90 85.00 80.00 81.00 2.50 -2.99% 81.00 28 81.30 1 253.13
2018-04-25 9958 3512390 2281 282002396 79.90 81.90 79.00 81.80 0.80 0.99% 81.60 4 81.80 24 255.63
2018-04-26 9958 16775912 10350 1299380310 84.00 85.00 73.70 73.70 8.10 -9.9% 0.00 0 73.70 1159 230.31
2018-04-27 9958 20430948 11995 1472545455 73.20 74.50 68.90 73.80 0.10 0.14% 73.70 65 73.80 103 230.63
2018-04-30 9958 1273646 725 93229520 71.30 75.50 71.30 73.10 0.70 -0.95% 73.10 70 73.20 3 228.44
2018-05-02 9958 1079300 452 72131640 70.10 70.10 65.80 65.80 7.30 -9.99% 0.00 0 65.80 2120 205.63
2018-05-03 9958 437140 198 25922401 59.30 59.30 59.30 59.30 6.50 -9.88% 0.00 0 59.30 3739 185.31
2018-05-04 9958 2450420 869 130852428 53.40 53.40 53.40 53.40 5.90 -9.95% 0.00 0 53.40 1984 166.88
2018-05-07 9958 3918039 1619 199144428 52.50 52.50 48.50 52.00 1.40 -2.62% 52.00 21 52.20 10 162.50
2018-05-08 9958 2322477 992 116419723 51.70 52.00 46.80 46.80 5.20 -10% 0.00 0 46.80 273 146.25
2018-05-09 9958 3394318 1450 157542132 44.30 49.00 44.30 49.00 2.20 4.7% 49.00 30 49.30 1 153.13
2018-05-10 9958 1116827 512 53652739 48.90 48.90 47.00 48.60 0.40 -0.82% 48.50 4 48.70 7 151.88
2018-05-11 9958 1731486 728 91282172 49.90 53.40 49.90 52.00 3.40 7% 51.90 1 52.00 86 162.50
2018-05-14 9958 1044630 449 51440360 52.00 52.00 48.00 49.60 2.40 -4.62% 49.50 22 49.60 6 155.00
2018-05-15 9958 606900 290 31312649 50.20 52.00 50.20 51.00 1.40 2.82% 50.90 14 51.00 46 159.38
2018-05-16 9958 408700 197 21008400 51.40 51.50 51.40 51.40 0.40 0.78% 51.30 2 51.40 3 160.63
2018-05-17 9958 575570 340 28839585 52.00 52.00 49.25 49.55 1.85 -3.6% 49.50 6 49.55 18 154.84
2018-05-18 9958 273118 186 13683228 49.55 50.70 49.55 50.30 0.75 1.51% 50.30 9 50.40 2 157.19
2018-05-21 9958 684761 370 36156811 51.10 53.50 51.00 53.50 3.20 6.36% 53.20 8 53.50 34 167.19
2018-05-22 9958 923080 486 51820504 55.20 58.00 54.50 58.00 4.50 8.41% 57.80 3 58.00 13 181.25
2018-05-23 9958 7050187 4417 419502883 59.00 61.00 58.00 59.20 1.20 2.07% 59.20 38 59.30 26 185.00
2018-05-24 9958 2302181 1673 136187679 58.70 60.30 58.00 59.00 0.20 -0.34% 59.00 10 59.20 2 184.38
2018-05-25 9958 3404827 2347 192751659 59.30 59.50 55.10 55.10 3.90 -6.61% 55.10 3 55.20 9 172.19
2018-05-28 9958 4567105 3042 234581426 54.60 54.80 49.90 50.30 4.80 -8.71% 50.30 17 50.50 3 157.19
2018-05-29 9958 3016997 2057 155694043 50.30 52.90 50.30 50.50 0.20 0.4% 50.50 45 50.90 2 157.81
2018-05-30 9958 2176664 1500 109846931 49.60 51.50 49.00 50.00 0.50 -0.99% 50.00 80 50.30 7 156.25
2018-05-31 9958 1559388 1085 77933342 51.10 51.50 49.20 49.35 0.65 -1.3% 49.35 2 49.40 3 154.22
2018-06-01 9958 4828098 2957 247567110 49.50 54.20 47.90 54.20 4.85 9.83% 54.20 877 0.00 0 169.38
2018-06-04 9958 7709492 4865 444724927 55.60 59.40 55.00 58.00 3.80 7.01% 58.00 102 58.30 20 181.25
2018-06-05 9958 3437340 2330 196314408 57.20 58.50 55.80 56.20 1.80 -3.1% 56.20 2 56.30 13 175.63
2018-06-06 9958 4769901 3045 279430643 57.30 59.50 56.70 58.90 2.70 4.8% 58.90 4 59.00 26 184.06
2018-06-08 9958 2526221 1587 139401855 56.70 57.20 54.10 54.70 1.90 -7.13% 54.70 18 54.90 14 170.94
2018-06-11 9958 1682500 1148 91862898 54.90 55.80 53.50 54.70 0.00 0% 54.70 31 55.00 26 170.94
2018-06-12 9958 2055537 1380 114162038 55.00 56.90 54.70 55.10 0.40 0.73% 55.10 18 55.40 2 172.19
2018-06-13 9958 4433348 2246 262443087 55.60 60.60 55.50 60.60 5.50 9.98% 60.60 6360 0.00 0 189.38
2018-06-14 9958 15234425 8733 986056612 65.60 66.50 62.10 62.50 1.90 3.14% 62.50 20 62.70 7 195.31
2018-06-15 9958 5856241 3977 373014509 63.00 65.50 61.90 63.20 0.70 1.12% 63.20 92 63.30 27 197.50
2018-06-19 9958 9387131 3188 642126102 64.50 69.50 64.50 69.50 6.30 9.97% 69.50 9927 0.00 0 217.19
2018-06-20 9958 34150635 15560 2147483647 72.00 72.20 68.00 70.20 0.70 1.01% 70.20 11 70.50 139 219.38
2018-06-21 9958 9290761 5329 643482848 70.20 71.00 66.20 66.20 4.00 -5.7% 66.10 81 66.20 19 206.88
2018-06-22 9958 4954371 3343 313188946 64.30 65.50 61.00 61.60 4.60 -6.95% 61.60 490 61.70 4 192.50
2018-06-25 9958 8306208 4590 530637227 63.70 65.70 62.00 62.10 0.50 0.81% 62.10 31 62.40 1 194.06
2018-06-26 9958 10386259 4842 664311426 64.00 65.70 61.50 64.90 2.80 4.51% 64.70 3 64.90 10 202.81
2018-06-27 9958 11674427 6156 773323624 65.20 67.90 62.70 62.70 2.20 -3.39% 62.70 16 62.80 26 195.94
2018-06-28 9958 5655264 3695 361477388 62.50 65.50 62.40 63.90 1.20 1.91% 63.80 7 63.90 5 199.69
2018-06-29 9958 3076033 1998 198436493 64.90 65.60 63.20 63.50 0.40 -0.63% 63.50 7 63.60 6 198.44
2018-07-02 9958 2682952 1591 167334026 63.00 63.80 61.60 62.30 1.20 -1.89% 62.20 9 62.30 6 194.69
2018-07-03 9958 3067600 1734 188498098 63.70 63.80 60.00 60.10 2.20 -3.53% 60.10 43 60.20 22 187.81
2018-07-04 9958 4843772 2785 295023264 60.10 62.50 58.50 62.40 2.30 3.83% 62.20 1 62.40 40 195.00
2018-07-05 9958 2387533 1433 147013613 61.90 62.70 60.70 61.00 1.40 -2.24% 60.90 6 61.00 2 190.63
2018-07-06 9958 1738054 1130 106575809 62.00 62.40 60.10 61.30 0.30 0.49% 61.30 29 61.40 4 191.56
2018-07-09 9958 2592924 1536 162880494 62.10 63.50 61.60 63.40 2.10 3.43% 63.30 2 63.40 88 198.13
2018-07-10 9958 3653365 2252 236483866 63.60 65.40 63.50 65.40 2.00 3.15% 65.30 1 65.40 47 204.38
2018-07-11 9958 2285500 1380 148339647 65.80 65.80 64.00 64.70 0.70 -1.07% 64.70 14 64.90 8 202.19
2018-07-12 9958 1360220 803 88291690 64.80 65.50 64.50 64.50 0.20 -0.31% 64.50 11 64.60 5 201.56
2018-07-13 9958 2788756 1244 180938808 65.00 65.50 63.80 64.20 0.30 -0.47% 64.10 8 64.30 4 200.63
2018-07-16 9958 9098861 5002 627170581 66.00 70.60 66.00 70.60 6.40 9.97% 70.60 6141 0.00 0 220.63
2018-07-17 9958 15312545 6995 1074265973 71.60 72.00 67.20 67.20 3.40 -4.82% 67.20 71 67.30 6 210.00
2018-07-18 9958 3315456 1920 225485333 68.00 68.90 67.00 68.10 0.90 1.34% 68.10 33 68.20 14 212.81
2018-07-19 9958 3288893 1475 225033689 67.80 69.50 67.50 68.30 0.20 0.29% 68.20 9 68.30 3 213.44
2018-07-20 9958 1986666 1291 136190753 68.30 69.80 67.70 69.00 0.70 1.02% 69.00 2 69.20 6 215.63
2018-07-23 9958 6342292 3205 448810240 69.00 72.00 69.00 70.00 1.00 1.45% 70.00 14 70.10 6 218.75
2018-07-24 9958 2022715 1228 142428891 70.80 71.70 69.40 70.10 0.10 0.14% 70.10 30 70.20 5 219.06
2018-07-25 9958 1736035 1059 122431950 70.80 71.40 69.80 69.80 0.30 -0.43% 69.80 21 70.00 4 218.13
2018-07-26 9958 4101835 2673 278444697 69.80 69.90 66.50 68.30 1.50 -2.15% 68.10 5 68.30 4 213.44
2018-07-27 9958 1283253 805 88195404 68.50 69.50 68.30 68.80 0.50 0.73% 68.80 35 68.90 21 215.00
2018-07-30 9958 3783378 2399 264840482 69.20 71.20 68.70 68.70 0.10 -0.15% 68.70 29 69.00 21 214.69
2018-07-31 9958 1313533 688 90683627 69.30 69.80 68.40 69.30 0.60 0.87% 69.00 8 69.40 7 216.56
2018-08-01 9958 1064655 700 74000919 70.40 70.40 69.00 69.30 0.00 0% 69.30 2 69.40 2 216.56
2018-08-02 9958 993445 622 68260796 69.10 69.30 68.30 68.80 0.50 -0.72% 68.80 9 68.90 1 215.00
2018-08-03 9958 1430594 805 99486597 69.40 69.90 69.00 69.70 0.90 1.31% 69.50 1 69.70 15 217.81
2018-08-06 9958 604145 375 41808850 70.40 70.40 68.60 68.80 0.90 -1.29% 68.80 2 68.90 3 215.00
2018-08-07 9958 794634 464 54849380 68.80 69.90 68.60 68.90 0.10 0.15% 68.80 2 68.90 29 215.31
2018-08-08 9958 779270 480 53725687 69.10 69.50 68.50 68.50 0.40 -0.58% 68.50 50 68.60 1 214.06
2018-08-09 9958 2189783 1333 146146322 67.90 67.90 65.60 66.70 0.00 -2.63% 66.60 23 66.70 6 208.44
2018-08-10 9958 1388649 836 91386779 66.40 66.50 65.10 65.10 1.60 -2.4% 65.10 6 65.40 21 203.44
2018-08-13 9958 2381501 1395 149356668 64.30 64.30 61.00 62.00 3.10 -4.76% 62.00 38 62.10 32 172.22
2018-08-14 9958 1314365 797 82162110 62.00 63.60 61.20 63.60 1.60 2.58% 63.50 2 63.60 2 176.67
2018-08-15 9958 1212974 718 75452185 63.20 63.70 61.70 62.00 1.60 -2.52% 61.90 46 62.00 16 172.22
2018-08-16 9958 1567775 1032 96363453 61.00 63.50 60.40 62.80 0.80 1.29% 62.80 2 62.90 12 174.44
2018-08-17 9958 5466134 3221 332238898 62.10 62.30 60.30 60.50 2.30 -3.66% 60.50 45 60.60 43 168.06
2018-08-20 9958 6870140 4097 412072863 60.00 62.50 58.60 61.50 1.00 1.65% 61.30 5 61.50 14 170.83
2018-08-21 9958 1805770 1060 110451339 61.00 62.00 60.50 61.10 0.40 -0.65% 61.00 10 61.10 27 169.72
2018-08-22 9958 1515791 885 92599151 60.60 61.60 60.60 60.80 0.30 -0.49% 60.80 1 60.90 21 168.89
2018-08-23 9958 6923467 4390 442515169 61.70 65.40 61.50 62.90 2.10 3.45% 62.90 9 63.00 14 174.72
2018-08-24 9958 1880338 1132 116682694 62.90 62.90 61.30 62.00 0.90 -1.43% 62.00 14 62.10 4 172.22
2018-08-27 9958 1269655 812 79724663 62.10 63.60 62.10 62.70 0.70 1.13% 62.70 7 63.00 6 174.17
2018-08-28 9958 1035836 630 64901032 63.00 63.70 62.00 62.00 0.70 -1.12% 62.00 24 62.30 4 172.22
2018-08-29 9958 900891 579 56466519 62.20 63.20 62.20 62.20 0.20 0.32% 62.20 35 62.50 14 172.78
2018-08-30 9958 2599794 1677 167000429 62.50 65.00 62.50 64.10 1.90 3.05% 64.10 4 64.20 4 178.06
2018-08-31 9958 1383300 834 88849100 64.50 65.00 63.70 63.80 0.30 -0.47% 63.80 23 64.00 10 177.22
2018-09-03 9958 2192122 1524 138663686 63.50 64.40 62.60 62.60 1.20 -1.88% 62.60 19 62.70 8 173.89
2018-09-04 9958 1031496 665 64966090 62.60 63.80 62.50 63.40 0.80 1.28% 63.40 8 63.50 4 176.11
2018-09-05 9958 7742959 3864 528738946 64.00 69.70 63.20 69.70 6.30 9.94% 69.60 23 69.70 26 193.61
2018-09-06 9958 15886610 9362 1129259690 69.40 73.00 69.00 69.30 0.40 -0.57% 69.30 29 69.40 2 192.50
2018-09-07 9958 23535750 13515 1736753774 70.80 75.60 70.80 74.50 5.20 7.5% 74.40 6 74.50 12 206.94
2018-09-10 9958 21243227 11960 1616948275 75.50 77.50 73.70 77.50 3.00 4.03% 77.30 16 77.50 135 215.28
2018-09-11 9958 12595954 7461 977017730 76.90 79.50 75.90 79.50 2.00 2.58% 79.30 3 79.50 4 220.83
2018-09-12 9958 27596086 17061 2147483647 79.90 85.00 79.90 85.00 5.50 6.92% 84.70 13 85.00 529 236.11
2018-09-13 9958 19269519 10822 1629738057 86.30 86.70 83.10 83.10 1.90 -2.24% 83.00 178 83.10 2 230.83
2018-09-14 9958 22993416 13658 1834892380 83.50 83.90 76.40 80.00 3.10 -3.73% 79.90 24 80.00 49 222.22
2018-09-17 9958 17229425 10189 1440569053 80.50 85.20 80.50 85.20 5.20 6.5% 85.10 2 85.20 11 236.67
2018-09-18 9958 21258703 12968 1808034412 85.00 87.20 83.00 83.50 1.70 -2% 83.50 98 83.60 4 231.94
2018-09-19 9958 11621453 6914 986341827 84.40 86.30 84.00 84.40 0.90 1.08% 84.40 18 84.50 7 234.44
2018-09-20 9958 11922455 6868 1016456630 85.70 86.20 83.70 86.20 1.80 2.13% 86.20 36 86.30 42 239.44
2018-09-21 9958 24122437 13926 2147483647 87.50 93.50 87.50 93.50 7.30 8.47% 93.30 1 93.50 12 259.72
2018-09-25 9958 37328659 22553 2147483647 95.00 99.40 88.80 91.40 2.10 -2.25% 91.30 23 91.50 110 253.89
2018-09-26 9958 33999801 19388 2147483647 93.50 100.00 91.80 100.00 8.60 9.41% 99.90 2 100.00 253 277.78
2018-09-27 9958 25105248 14673 2147483647 97.20 99.90 96.10 99.00 1.00 -1% 98.90 1 99.00 20 275.00
2018-09-28 9958 33655755 19689 2147483647 99.90 100.50 90.40 90.90 8.10 -8.18% 90.90 13 91.00 15 252.50
2018-10-01 9958 29066044 17563 2147483647 91.40 93.60 86.80 92.50 1.60 1.76% 92.40 6 92.50 12 256.94
2018-10-02 9958 19924320 12274 1818093349 94.60 94.60 89.10 90.00 2.50 -2.7% 90.00 198 90.20 1 250.00
2018-10-03 9958 26957473 16142 2147483647 90.90 91.80 84.30 84.30 5.70 -6.33% 84.30 104 84.40 12 234.17
2018-10-04 9958 22181847 13304 1904623717 84.60 89.20 82.30 88.90 4.60 5.46% 88.80 11 88.90 13 246.94
2018-10-05 9958 20180072 12628 1740572414 87.50 88.30 83.70 86.00 2.90 -3.26% 85.90 1 86.00 67 238.89
2018-10-08 9958 13030380 7893 1102196340 85.00 86.80 83.00 83.00 3.00 -3.49% 83.00 89 83.20 12 230.56
2018-10-09 9958 19445331 11241 1646642489 83.00 86.10 81.60 86.00 3.00 3.61% 85.80 9 86.00 56 238.89
2018-10-11 9958 23485524 13034 1871582672 82.00 82.10 77.40 77.40 8.60 -10% 77.40 224 77.50 10 215.00
2018-10-12 9958 15457405 9318 1225928205 77.40 81.20 76.00 81.00 3.60 4.65% 80.90 2 81.00 35 225.00
2018-10-15 9958 12395354 7376 986926784 80.10 81.90 78.00 78.00 3.00 -3.7% 78.00 129 78.20 7 216.67
2018-10-16 9958 10749036 6405 832141810 78.30 79.80 75.50 75.50 2.50 -3.21% 75.50 99 75.60 12 209.72
2018-10-17 9958 10514418 6021 800553650 77.70 77.80 75.00 75.00 0.50 -0.66% 75.00 196 75.50 4 208.33
2018-10-18 9958 20054949 12078 1533440773 75.00 79.50 72.80 76.90 1.90 2.53% 76.80 12 76.90 5 213.61
2018-10-19 9958 14497669 8821 1124153047 76.30 78.80 74.80 78.70 1.80 2.34% 78.60 11 78.70 77 218.61
2018-10-22 9958 13948612 8404 1124743149 77.90 81.80 77.70 81.80 3.10 3.94% 81.70 1 81.80 26 227.22
2018-10-23 9958 14424471 8594 1191965535 81.40 84.40 81.10 81.40 0.40 -0.49% 81.40 76 81.50 8 226.11
2018-10-24 9958 9273064 5777 755673287 82.20 83.10 79.80 81.10 0.30 -0.37% 81.10 2 81.20 15 225.28
2018-10-25 9958 9510824 6006 751000104 78.90 80.50 77.50 80.00 1.10 -1.36% 79.60 6 80.00 35 222.22
2018-10-26 9958 7531268 4536 601535486 81.60 82.00 77.10 77.10 2.90 -3.63% 77.10 84 77.40 2 214.17
2018-10-29 9958 11749638 7377 874924336 77.60 78.40 70.70 72.20 4.90 -6.36% 72.20 7 72.30 1 200.56
2018-10-30 9958 10031212 6519 723041388 71.50 74.90 69.50 74.20 2.00 2.77% 74.20 6 74.30 6 206.11
2018-10-31 9958 7973250 4959 595670750 74.50 76.00 73.70 74.30 0.10 0.13% 74.20 41 74.30 28 206.39
2018-11-01 9958 4943910 3075 369370991 74.10 75.70 74.00 74.50 0.20 0.27% 74.40 24 74.50 22 206.94
2018-11-02 9958 14360239 9237 1130936542 75.30 81.90 74.70 77.70 3.20 4.3% 77.70 68 78.00 24 215.83
2018-11-05 9958 8297346 5583 661621594 78.50 80.90 78.40 78.60 0.90 1.16% 78.60 4 78.70 1 218.33
2018-11-06 9958 11240543 7116 908394518 79.90 82.10 79.30 79.50 0.90 1.15% 79.50 35 79.60 2 220.83
2018-11-07 9958 7084344 4318 573538921 81.40 82.30 80.00 80.30 0.80 1.01% 80.30 23 80.40 1 223.06
2018-11-08 9958 4906099 3091 393471978 81.70 81.80 78.50 78.50 1.80 -2.24% 78.50 73 78.60 4 218.06
2018-11-09 9958 3078093 2051 242713809 79.00 79.80 78.20 79.80 1.30 1.66% 79.80 2 79.90 16 221.67
2018-11-12 9958 6086095 3691 492149795 80.40 81.80 79.80 80.20 0.40 0.5% 80.20 58 80.40 2 222.78
2018-11-13 9958 6504285 4044 517217549 79.00 81.00 78.20 80.90 0.70 0.87% 80.90 6 81.00 104 224.72
2018-11-14 9958 31170623 18858 2147483647 81.70 88.60 81.60 83.80 2.90 3.58% 83.70 74 83.80 10 322.31
2018-11-16 9958 5925968 3993 482257908 82.80 82.80 80.30 80.30 1.90 -4.18% 80.30 107 80.40 1 308.85
2018-11-19 9958 4181648 2688 336965816 80.50 81.70 79.30 80.70 0.40 0.5% 80.70 8 80.80 3 310.38
2018-11-20 9958 2457691 1692 197288980 79.90 81.10 79.70 80.00 0.70 -0.87% 79.90 26 80.10 13 307.69
2018-11-21 9958 3624342 2603 292532825 79.50 81.80 78.60 80.30 0.30 0.37% 80.30 6 80.40 1 308.85
2018-11-22 9958 4816861 3154 379286380 80.60 81.50 76.30 76.50 3.80 -4.73% 76.50 29 76.60 3 294.23
2018-11-23 9958 7735899 4973 582000225 76.50 77.20 73.90 74.80 1.70 -2.22% 74.80 13 74.90 1 287.69
2018-11-26 9958 17542678 10551 1238750645 70.10 72.50 68.40 72.30 2.50 -3.34% 72.20 31 72.30 13 278.08
2018-11-27 9958 4753436 3069 345246628 72.30 73.60 71.50 73.00 0.70 0.97% 72.90 2 73.00 2 280.77
2018-11-28 9958 5825596 3751 415310816 72.80 72.80 70.50 71.00 2.00 -2.74% 70.90 28 71.00 9 273.08
2018-11-29 9958 11145032 6800 776755922 71.90 72.50 68.00 68.20 2.80 -3.94% 68.10 53 68.20 2 262.31
2018-11-30 9958 20287886 11798 1359831667 65.00 70.50 63.30 67.80 0.40 -0.59% 67.80 56 67.90 11 260.77
2018-12-03 9958 5329622 3333 366139082 68.50 69.50 68.00 68.30 0.50 0.74% 68.30 12 68.40 5 262.69
2018-12-04 9958 6490863 4032 451809147 68.60 70.90 68.50 69.20 0.90 1.32% 69.20 6 69.30 9 266.15
2018-12-05 9958 5476601 3668 367203767 68.10 68.50 65.60 66.90 2.30 -3.32% 66.80 12 66.90 9 257.31
2018-12-06 9958 4417610 2863 290499241 67.10 67.60 64.20 64.80 2.10 -3.14% 64.80 1 64.90 11 249.23
2018-12-07 9958 3366348 2235 217612973 65.30 65.90 63.70 64.40 0.40 -0.62% 64.40 4 64.50 4 247.69
2018-12-10 9958 4541771 2971 296080428 63.40 66.50 62.70 64.30 0.10 -0.16% 64.30 30 64.40 13 247.31
2018-12-11 9958 1496752 1062 96632752 64.50 65.20 64.00 64.50 0.20 0.31% 64.40 7 64.50 9 248.08
2018-12-12 9958 2509520 1780 164813021 65.00 66.70 64.70 66.20 1.70 2.64% 66.20 15 66.30 12 254.62
2018-12-13 9958 4305550 2998 287413979 67.00 68.20 65.00 65.00 1.20 -1.81% 65.00 65 65.10 2 250.00
2018-12-14 9958 4757086 3090 301398549 64.50 64.60 62.70 63.20 1.80 -2.77% 63.20 69 63.30 2 243.08
2018-12-17 9958 2189348 1371 138533626 63.10 64.00 62.50 63.20 0.00 0% 63.20 15 63.30 3 243.08
2018-12-18 9958 3140002 2193 194635628 62.90 63.60 60.90 61.00 2.20 -3.48% 61.00 42 61.10 11 234.62
2018-12-19 9958 8218306 4999 495749666 61.00 61.90 58.70 60.50 0.50 -0.82% 60.40 21 60.50 1 232.69
2018-12-20 9958 3484632 2211 209708404 60.60 61.40 59.00 59.00 1.50 -2.48% 58.90 19 59.00 31 226.92
2018-12-21 9958 4904827 3178 285843555 59.00 59.50 56.60 59.10 0.10 0.17% 59.00 10 59.10 18 227.31
2018-12-22 9958 8666430 4628 556969850 63.30 65.00 62.60 65.00 5.90 9.98% 65.00 2144 0.00 0 250.00
2018-12-24 9958 17745860 10785 1199821220 67.10 69.00 66.10 67.10 2.10 3.23% 67.00 42 67.10 31 258.08
2018-12-25 9958 4941592 3145 323166780 66.40 66.50 64.60 65.00 2.10 -3.13% 64.90 18 65.00 16 250.00
2018-12-26 9958 3064102 2061 197720000 65.50 65.90 62.90 63.20 1.80 -2.77% 63.20 28 63.30 2 243.08
2018-12-27 9958 2181551 1483 139914802 65.00 65.10 63.30 63.70 0.50 0.79% 63.70 9 63.80 6 245.00
2018-12-28 9958 6035168 4144 396516069 64.20 67.00 64.20 65.00 1.30 2.04% 65.00 5 65.10 11 250.00