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　61.10
0
0%		58.30
-2.8
-4.58%		52.50
-5.8
-9.95%		 　52.80
0.3
0.57%		52.50
-0.3
-0.57%		53.00
0.5
0.95%		55.10
2.1
3.96%		54.60
-0.5
-0.91%		 　54.20
-0.4
-0.73%		56.50
2.3
4.24%		57.80
1.3
2.3%		 58.10
0.3
0.52%		 　55.20
-2.9
-4.99%		56.30
1.1
1.99%		60.00
3.7
6.57%		65.60
5.6
9.33%		64.40
-1.2
-1.83%		 　66.30
1.9
2.95%		66.90
0.6
0.9%		65.80
-1.1
-1.64%		 58.6
2 月　　　　　　　　　　69.90
4.1
6.23%		70.00
0.1
0.14%		68.70
-1.3
-1.86%		68.50
-0.2
-0.29%		 　　68.50
0
0%		70.10
1.6
2.34%		70.10
0
0%		71.00
0.9
1.28%		70.10
-0.9
-1.27%		 　70.40
0.3
0.43%		69.20
-1.2
-1.7%		69.40
0.2
0.29%		 69.51
3 月　　　69.10
-0.3
-0.43%		68.90
-0.2
-0.29%		68.80
-0.1
-0.15%		67.30
-1.5
-2.18%		69.40
2.1
3.12%		 　69.00
-0.4
-0.58%		69.10
0.1
0.14%		69.00
-0.1
-0.14%		68.20
-0.8
-1.16%		69.00
0.8
1.17%		 　69.40
0.4
0.58%		72.50
3.1
4.47%		75.80
3.3
4.55%		74.20
-1.6
-2.11%		76.30
2.1
2.83%		 　74.00
-2.3
-3.01%		73.80
-0.2
-0.27%		72.80
-1
-1.36%		71.40
-1.4
-1.92%		74.00
2.6
3.64%		 71.11
4 月71.70
-2.3
-3.11%		72.00
0.3
0.42%		73.70
1.7
2.36%		 　　　74.10
0.4
0.54%		73.60
-0.5
-0.67%		74.50
0.9
1.22%		74.00
-0.5
-0.67%		71.90
-2.1
-2.84%		 　72.50
0.6
0.83%		 69.40
-3.1
-4.28%		70.00
0.6
0.86%		68.20
-1.8
-2.57%		 　68.90
0.7
1.03%		68.20
-0.7
-1.02%		68.40
0.2
0.29%		64.60
-3.8
-5.56%		62.40
-2.2
-3.41%		 　62.00
-0.4
-0.64%		60.90
-1.1
-1.77%		 69.21
5 月　62.40
1.5
2.46%		63.50
1.1
1.76%		 　63.60
0.1
0.16%		63.70
0.1
0.16%		62.70
-1
-1.57%		62.00
-0.7
-1.12%		60.80
-1.2
-1.94%		 　59.00
-1.8
-2.96%		60.40
1.4
2.37%		62.60
2.2
3.64%		60.00
-2.6
-4.15%		60.80
0.8
1.33%		 　64.40
3.6
5.92%		 62.40
-2
-3.11%		63.10
0.7
1.12%		62.30
-0.8
-1.27%		 　62.20
-0.1
-0.16%		62.20
0
0%		62.10
-0.1
-0.16%		62.00
-0.1
-0.16%		65.40
3.4
5.48%		62.28
6 月 　64.10
-1.3
-1.99%		66.00
1.9
2.96%		68.60
2.6
3.94%		68.70
0.1
0.15%		 　　70.10
1.4
2.04%		69.30
-0.8
-1.14%		70.00
0.7
1.01%		69.60
-0.4
-0.57%		69.60
0
0%		 　69.70
0.1
0.14%		69.30
-0.4
-0.57%		69.90
0.6
0.87%		69.90
0
0%		66.90
-3
-4.29%		 　66.10
-0.8
-1.2%		66.20
0.1
0.15%		66.40
0.2
0.3%		65.50
-0.9
-1.36%		64.90
-0.6
-0.92%		 67.54
7 月65.10
0.2
0.31%		67.00
1.9
2.92%		67.10
0.1
0.15%		69.00
1.9
2.83%		69.20
0.2
0.29%		 　69.00
-0.2
-0.29%		70.50
1.5
2.17%		70.30
-0.2
-0.28%		69.80
-0.5
-0.71%		69.60
-0.2
-0.29%		 　69.30
-0.3
-0.43%		74.00
4.7
6.78%		78.10
4.1
5.54%		76.80
-1.3
-1.66%		79.20
2.4
3.13%		 　78.80
-0.4
-0.51%		79.00
0.2
0.25%		79.80
0.8
1.01%		79.80
0
0%		81.60
1.8
2.26%		 　79.90
-1.7
-2.08%		75.80
-4.1
-5.13%		76.60
0.8
1.06%		73.79
8 月75.40
-1.2
-1.57%		73.40
-2
-2.65%		 　72.90
-0.5
-0.68%		72.60
-0.3
-0.41%		72.10
-0.5
-0.69%		74.30
2.2
3.05%		 　　74.30
0
0%		73.40
-0.9
-1.21%		72.60
-0.8
-1.09%		71.40
-1.2
-1.65%		73.50
2.1
2.94%		 　72.90
-0.6
-0.82%		72.10
-0.8
-1.1%		73.00
0.9
1.25%		71.30
-1.7
-2.33%		71.50
0.2
0.28%		 　71.30
-0.2
-0.28%		70.00
-1.3
-1.82%		68.00
-2
-2.86%		69.10
1.1
1.62%		69.30
0.2
0.29%		 72.21
9 月　71.60
2.3
3.32%		74.10
2.5
3.49%		74.90
0.8
1.08%		74.20
-0.7
-0.93%		76.00
1.8
2.43%		 　75.20
-0.8
-1.05%		74.80
-0.4
-0.53%		76.60
1.8
2.41%		76.80
0.2
0.26%		 　　77.50
0.7
0.91%		77.30
-0.2
-0.26%		77.70
0.4
0.52%		76.30
-1.4
-1.8%		75.80
-0.5
-0.66%		 　75.80
0
0%		77.00
1.2
1.58%		76.80
-0.2
-0.26%		75.30
-1.5
-1.95%		73.90
-1.4
-1.86%		 75.67
10 月75.30
1.4
1.89%		75.30
0
0%		74.60
-0.7
-0.93%		74.50
-0.1
-0.13%		 　75.10
0.6
0.81%		76.20
1.1
1.46%		77.40
1.2
1.57%		 　　　77.60
0.2
0.26%		76.00
-1.6
-2.06%		75.30
-0.7
-0.92%		75.20
-0.1
-0.13%		75.10
-0.1
-0.13%		 　74.40
-0.7
-0.93%		74.70
0.3
0.4%		73.50
-1.2
-1.61%		73.80
0.3
0.41%		71.50
-2.3
-3.12%		 　72.00
0.5
0.7%		70.50
-1.5
-2.08%		72.40
1.9
2.7%		71.30
-1.1
-1.52%		74.43
11 月72.80
1.5
2.1%		 　73.10
0.3
0.41%		75.00
1.9
2.6%		75.20
0.2
0.27%		76.30
1.1
1.46%		75.60
-0.7
-0.92%		 　73.00
-2.6
-3.44%		74.60
1.6
2.19%		74.20
-0.4
-0.54%		72.50
-1.7
-2.29%		72.80
0.3
0.41%		 　72.10
-0.7
-0.96%		72.30
0.2
0.28%		71.70
-0.6
-0.83%		71.90
0.2
0.28%		71.80
-0.1
-0.14%		 　72.70
0.9
1.25%		73.80
1.1
1.51%		73.10
-0.7
-0.95%		72.20
-0.9
-1.23%		71.40
-0.8
-1.11%		 72.97
12 月　70.60
-0.8
-1.12%		71.50
0.9
1.27%		71.20
-0.3
-0.42%		71.20
0
0%		71.00
-0.2
-0.28%		 　70.70
-0.3
-0.42%		71.80
1.1
1.56%		71.20
-0.6
-0.84%		71.30
0.1
0.14%		72.10
0.8
1.12%		 　72.00
-0.1
-0.14%		72.00
0
0%		73.20
1.2
1.67%		72.70
-0.5
-0.68%		73.20
0.5
0.69%		 　75.80
2.6
3.55%		75.00
-0.8
-1.06%		72.60
-2.4
-3.2%		72.10
-0.5
-0.69%		72.10
0
0%		 　72.30
0.2
0.28%		72.20
-0.1
-0.14%		72.25

說明:最高漲幅:9.33%最低跌幅:-9.95% 最高價:81.60最低價:52.50平均價:69.98,灰色底表示週末,漲138天(162.8)元,跌149天(-153.5)元,平盤16天
9%=1,7%=2,6%=5,5%=2,4%=8,3%=15,2%=27,1%=40,0%=54,-0%=1,-1%=1,-2%=4,-3%=4,-4%=18,-5%=27,-6%=36,-7%=58,

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
2019-01-02 9958 5732201 3635 354529478 63.60 64.00 61.00 61.10 3.90 0% 61.10 57 61.20 3 235.00
2019-01-03 9958 8159482 4990 474475193 57.80 59.90 56.80 58.30 2.80 -4.58% 58.20 15 58.40 18 224.23
2019-01-04 9958 10576298 6299 573756369 57.30 57.30 52.50 52.50 5.80 -9.95% 52.50 259 52.70 1 201.92
2019-01-07 9958 6607208 4131 352185278 53.00 54.70 52.00 52.80 0.30 0.57% 52.80 90 52.90 2 203.08
2019-01-08 9958 2721691 1732 143649875 53.20 53.50 52.30 52.50 0.30 -0.57% 52.50 10 52.60 1 201.92
2019-01-09 9958 2477700 1576 131819200 53.20 53.80 52.60 53.00 0.50 0.95% 53.00 16 53.10 11 203.85
2019-01-10 9958 7104645 4762 393277875 53.50 56.60 53.10 55.10 2.10 3.96% 55.00 36 55.10 8 211.92
2019-01-11 9958 2822700 1695 154828527 55.10 55.80 54.20 54.60 0.50 -0.91% 54.60 40 54.70 9 210.00
2019-01-14 9958 1321850 839 72420450 55.60 55.60 54.20 54.20 0.40 -0.73% 54.20 19 54.40 2 208.46
2019-01-15 9958 3702432 2362 206152363 54.20 56.90 53.50 56.50 2.30 4.24% 56.40 6 56.50 17 217.31
2019-01-16 9958 4199675 2569 242066214 56.50 58.70 56.50 57.80 1.30 2.3% 57.70 10 57.80 28 222.31
2019-01-18 9958 1615220 1025 92729381 56.60 58.40 56.50 58.10 1.50 0.52% 58.00 19 58.10 18 223.46
2019-01-21 9958 6089261 3715 331341203 53.60 55.70 53.50 55.20 2.90 -4.99% 55.10 33 55.20 10 212.31
2019-01-22 9958 2795673 1726 156856920 55.40 56.90 55.20 56.30 1.10 1.99% 56.30 21 56.40 33 216.54
2019-01-23 9958 9256292 5821 547815900 56.30 60.00 55.90 60.00 3.70 6.57% 59.90 28 60.00 83 230.77
2019-01-24 9958 21656972 12964 1383415863 60.40 66.00 59.60 65.60 5.60 9.33% 65.40 6 65.60 9 252.31
2019-01-25 9958 17577898 10468 1149857327 65.90 66.80 63.20 64.40 1.20 -1.83% 64.40 6 64.50 36 247.69
2019-01-28 9958 7182771 4468 476125511 65.80 67.50 65.20 66.30 1.90 2.95% 66.20 73 66.30 8 255.00
2019-01-29 9958 5072013 3161 337499465 66.00 67.40 65.60 66.90 0.60 0.9% 66.80 36 66.90 57 257.31
2019-01-30 9958 7443152 4700 503450291 67.50 68.90 65.80 65.80 1.10 -1.64% 65.80 69 65.90 5 253.08
2019-02-11 9958 6075668 3670 425262088 71.50 71.50 69.20 69.90 4.10 6.23% 69.80 8 69.90 10 268.85
2019-02-12 9958 7651597 4717 540410047 69.90 72.40 68.70 70.00 0.10 0.14% 70.00 37 70.10 15 269.23
2019-02-13 9958 4489173 2778 311329601 70.00 70.90 68.50 68.70 1.30 -1.86% 68.60 22 68.80 5 264.23
2019-02-14 9958 1793764 1181 123463716 68.20 69.30 68.20 68.50 0.20 -0.29% 68.50 41 68.60 17 263.46
2019-02-18 9958 3283569 1884 224535275 68.80 69.70 67.00 68.50 0.30 0% 68.50 26 68.60 2 263.46
2019-02-19 9958 10421300 6739 742904270 69.10 73.10 68.70 70.10 1.60 2.34% 70.10 91 70.20 6 269.62
2019-02-20 9958 2576272 1611 181032164 70.10 70.90 70.00 70.10 0.00 0% 70.10 3 70.20 11 269.62
2019-02-21 9958 4560093 2906 326099203 71.80 72.70 70.40 71.00 0.90 1.28% 70.90 5 71.00 13 273.08
2019-02-22 9958 2465360 1616 172418900 71.00 71.40 68.70 70.10 0.90 -1.27% 70.00 5 70.10 2 269.62
2019-02-25 9958 1524000 893 107255097 70.60 71.00 69.90 70.40 0.30 0.43% 70.40 15 70.50 6 270.77
2019-02-26 9958 1336759 870 93453320 70.60 70.90 69.20 69.20 1.20 -1.7% 69.20 41 69.30 1 266.15
2019-02-27 9958 1361500 916 93852700 69.80 69.80 68.00 69.40 0.20 0.29% 69.30 2 69.50 19 266.92
2019-03-04 9958 2429279 1560 170567938 69.50 71.40 68.80 69.10 0.30 -0.43% 69.10 67 69.80 3 265.77
2019-03-05 9958 1289233 816 89022253 69.50 69.60 68.60 68.90 0.20 -0.29% 68.90 8 69.00 4 265.00
2019-03-06 9958 857350 532 59156424 69.10 69.60 68.80 68.80 0.10 -0.15% 68.80 38 69.00 14 264.62
2019-03-07 9958 2006425 1315 136279800 69.00 69.60 67.00 67.30 1.50 -2.18% 67.30 1 67.40 31 258.85
2019-03-08 9958 2436974 1485 166317906 67.10 69.40 66.80 69.40 2.10 3.12% 69.30 7 69.40 6 266.92
2019-03-11 9958 1665228 1100 115780597 69.50 70.50 69.00 69.00 0.40 -0.58% 69.00 10 69.30 7 265.38
2019-03-12 9958 1439449 969 100526524 69.70 70.50 69.10 69.10 0.10 0.14% 69.10 8 69.20 1 265.77
2019-03-13 9958 976506 702 67744514 69.70 70.10 68.70 69.00 0.10 -0.14% 69.00 9 69.10 2 265.38
2019-03-14 9958 1518095 1011 105066345 69.80 70.30 68.20 68.20 0.80 -1.16% 68.20 8 68.30 11 262.31
2019-03-15 9958 1580622 928 108954193 68.70 69.60 68.20 69.00 0.80 1.17% 68.90 4 69.00 5 265.38
2019-03-18 9958 1149595 686 80030492 70.00 70.20 69.30 69.40 0.40 0.58% 69.40 32 69.50 2 266.92
2019-03-19 9958 6889639 4184 492209022 70.00 73.10 69.30 72.50 3.10 4.47% 72.40 51 72.50 56 278.85
2019-03-20 9958 13080548 8518 987372928 73.50 76.90 73.00 75.80 3.30 4.55% 75.80 14 75.90 57 291.54
2019-03-21 9958 7892391 5038 602617287 76.50 78.50 74.20 74.20 1.60 -2.11% 74.10 77 74.60 1 285.38
2019-03-22 9958 5863950 3794 445352602 75.50 77.50 74.30 76.30 2.10 2.83% 76.20 5 76.30 21 293.46
2019-03-25 9958 3182693 2102 237248527 74.70 75.50 74.00 74.00 2.30 -3.01% 74.00 133 74.10 2 284.62
2019-03-26 9958 1889004 1211 140864493 74.80 75.50 73.80 73.80 0.20 -0.27% 73.80 10 74.00 6 283.85
2019-03-27 9958 1922650 1138 141276218 74.40 74.50 72.70 72.80 1.00 -1.36% 72.80 1 72.90 16 280.00
2019-03-28 9958 2334685 1345 167654506 72.80 72.80 71.10 71.40 1.40 -1.92% 71.40 24 71.50 10 274.62
2019-03-29 9958 3580356 2280 261974910 71.90 74.20 71.50 74.00 2.60 3.64% 73.80 1 74.00 130 462.50
2019-04-01 9958 3135362 1881 229572408 74.50 74.70 71.70 71.70 2.30 -3.11% 71.70 31 71.90 6 448.12
2019-04-02 9958 1841442 1121 133036924 72.30 72.80 71.80 72.00 0.30 0.42% 72.00 82 72.10 5 450.00
2019-04-03 9958 2981065 1833 219457682 74.00 74.40 72.70 73.70 1.70 2.36% 73.70 26 73.80 21 460.62
2019-04-08 9958 3325351 2087 248020833 73.80 75.90 73.00 74.10 0.40 0.54% 74.10 14 74.20 5 463.12
2019-04-09 9958 1776443 1147 131345557 74.20 74.70 73.30 73.60 0.50 -0.67% 73.50 8 73.60 3 460.00
2019-04-10 9958 1145548 706 84640821 73.40 74.50 73.30 74.50 0.90 1.22% 74.30 6 74.50 1 465.62
2019-04-11 9958 3611963 2238 271516655 74.80 75.90 74.00 74.00 0.50 -0.67% 74.00 84 74.50 1 462.50
2019-04-12 9958 3102562 1992 224813349 74.30 74.50 71.10 71.90 2.10 -2.84% 71.60 3 71.90 39 449.38
2019-04-15 9958 1291626 788 93194429 72.50 72.70 71.60 72.50 0.60 0.83% 72.30 6 72.50 4 453.12
2019-04-17 9958 3408053 2212 239243167 72.20 72.30 69.00 69.40 2.50 -4.28% 69.30 57 69.40 4 433.75
2019-04-18 9958 6053012 3842 412207440 70.10 70.60 65.80 70.00 0.60 0.86% 70.00 43 70.10 7 437.50
2019-04-19 9958 1862502 1195 128604482 70.40 70.40 68.20 68.20 1.80 -2.57% 68.20 24 68.50 6 426.25
2019-04-22 9958 1883301 1155 131807294 70.40 71.00 68.90 68.90 0.70 1.03% 68.80 37 68.90 42 430.62
2019-04-23 9958 2401180 1453 166567934 69.00 71.00 68.20 68.20 0.70 -1.02% 68.10 55 68.50 1 426.25
2019-04-24 9958 2199079 1468 151906499 68.50 70.00 68.20 68.40 0.20 0.29% 68.40 5 68.50 12 427.50
2019-04-25 9958 6214051 3791 409942256 68.40 69.00 64.40 64.60 3.80 -5.56% 64.60 6 64.70 3 403.75
2019-04-26 9958 3225505 2071 203566419 64.10 64.10 62.10 62.40 2.20 -3.41% 62.40 31 62.50 6 390.00
2019-04-29 9958 1949207 1297 121658169 62.90 63.50 61.70 62.00 0.40 -0.64% 62.00 45 62.10 1 387.50
2019-04-30 9958 2131588 1406 130536160 62.20 62.20 60.60 60.90 1.10 -1.77% 60.90 27 61.00 6 380.62
2019-05-02 9958 4128251 2763 260634959 64.40 64.50 62.10 62.40 1.50 2.46% 62.40 14 62.50 12 390.00
2019-05-03 9958 3354652 2016 212643225 63.30 64.00 62.80 63.50 1.10 1.76% 63.50 10 63.60 8 396.88
2019-05-06 9958 1804250 1185 114365424 62.80 64.10 62.10 63.60 0.10 0.16% 63.50 3 63.60 14 397.50
2019-05-07 9958 1497200 989 95750277 64.00 64.50 63.50 63.70 0.10 0.16% 63.70 3 63.90 20 398.12
2019-05-08 9958 2590150 1681 164752724 63.30 64.70 62.40 62.70 1.00 -1.57% 62.60 20 62.70 31 391.88
2019-05-09 9958 1654740 1146 103429150 63.10 63.50 61.20 62.00 0.70 -1.12% 61.90 10 62.00 31 387.50
2019-05-10 9958 1859150 1343 114152500 62.10 62.60 60.40 60.80 1.20 -1.94% 60.80 62 60.90 4 380.00
2019-05-13 9958 2429137 1587 145104749 61.00 61.50 59.00 59.00 1.80 -2.96% 59.00 105 59.10 5 368.75
2019-05-14 9958 2741300 1743 160569000 57.80 60.40 56.30 60.40 1.40 2.37% 60.30 5 60.40 30 355.29
2019-05-15 9958 2459743 1536 151699609 61.00 62.60 60.60 62.60 2.20 3.64% 62.50 1 62.60 17 368.24
2019-05-16 9958 1803320 1231 111095160 62.60 63.00 60.00 60.00 2.60 -4.15% 60.00 55 60.50 2 352.94
2019-05-17 9958 1404050 998 84866842 61.10 61.50 59.20 60.80 0.80 1.33% 60.60 4 60.80 13 357.65
2019-05-20 9958 7804016 5288 504889044 62.00 66.20 61.80 64.40 3.60 5.92% 64.40 7 64.50 34 378.82
2019-05-22 9958 1793123 1196 113463449 63.40 64.30 62.40 62.40 0.70 -3.11% 62.40 1 62.70 1 367.06
2019-05-23 9958 1922080 1353 121222507 62.40 63.70 61.80 63.10 0.70 1.12% 63.00 3 63.10 1 371.18
2019-05-24 9958 1436106 954 90618701 64.00 64.10 62.30 62.30 0.80 -1.27% 62.30 35 62.40 2 366.47
2019-05-27 9958 934091 563 58147378 62.90 62.90 61.70 62.20 0.10 -0.16% 62.10 12 62.30 4 365.88
2019-05-28 9958 876350 482 54472268 62.70 62.70 61.90 62.20 0.00 0% 62.10 1 62.20 28 365.88
2019-05-29 9958 1545620 974 96325925 62.60 63.00 61.80 62.10 0.10 -0.16% 62.10 15 62.20 1 365.29
2019-05-30 9958 840420 539 52248817 62.10 62.70 61.90 62.00 0.10 -0.16% 62.00 52 62.10 4 364.71
2019-05-31 9958 7393889 4823 480910139 63.10 66.00 63.00 65.40 3.40 5.48% 65.40 26 65.50 51 384.71
2019-06-03 9958 3857066 2635 252911448 65.50 66.60 64.00 64.10 1.30 -1.99% 64.10 41 64.40 5 377.06
2019-06-04 9958 3870531 2667 254623146 64.10 66.60 64.10 66.00 1.90 2.96% 66.00 7 66.10 9 388.24
2019-06-05 9958 11217042 7373 768066898 67.00 69.80 66.40 68.60 2.60 3.94% 68.50 52 68.60 3 403.53
2019-06-06 9958 5194018 3372 356008642 68.70 69.70 67.50 68.70 0.10 0.15% 68.60 19 68.70 12 404.12
2019-06-10 9958 4252430 2684 297196438 70.10 70.70 69.10 70.10 1.40 2.04% 70.00 14 70.10 15 412.35
2019-06-11 9958 2340588 1657 163209145 70.50 70.70 69.20 69.30 0.80 -1.14% 69.30 38 69.40 3 407.65
2019-06-12 9958 6540615 4383 465551309 70.30 72.40 70.00 70.00 0.70 1.01% 70.00 76 70.10 18 411.76
2019-06-13 9958 3681500 2568 257668499 69.30 71.30 69.00 69.60 0.40 -0.57% 69.60 31 69.80 1 409.41
2019-06-14 9958 1726980 1131 120444100 70.30 70.50 69.40 69.60 0.00 0% 69.60 3 69.70 2 409.41
2019-06-17 9958 986137 716 68971975 69.70 70.40 69.70 69.70 0.10 0.14% 69.70 1 69.80 26 410.00
2019-06-18 9958 1150500 790 80284049 70.30 70.50 69.30 69.30 0.40 -0.57% 69.30 12 69.40 1 407.65
2019-06-19 9958 2118706 1186 148076842 69.80 70.40 69.30 69.90 0.60 0.87% 69.80 8 69.90 4 411.18
2019-06-20 9958 1315729 852 92413430 70.70 70.80 69.90 69.90 0.00 0% 69.80 24 69.90 22 411.18
2019-06-21 9958 8972610 5227 606769052 70.70 70.70 66.50 66.90 3.00 -4.29% 66.90 30 67.00 117 393.53
2019-06-24 9958 4429692 2737 291830416 66.80 67.00 65.00 66.10 0.80 -1.2% 66.00 10 66.10 27 388.82
2019-06-25 9958 1697443 1064 112878258 66.40 67.00 65.90 66.20 0.10 0.15% 66.10 37 66.20 8 389.41
2019-06-26 9958 814928 550 54154109 66.30 66.80 66.00 66.40 0.20 0.3% 66.40 17 66.50 1 390.59
2019-06-27 9958 1291001 919 85072762 66.80 66.80 65.50 65.50 0.90 -1.36% 65.50 83 65.60 4 385.29
2019-06-28 9958 1269286 831 82580160 65.50 65.60 64.70 64.90 0.60 -0.92% 64.80 58 65.00 1 381.76
2019-07-01 9958 962616 579 62860840 65.70 66.00 65.00 65.10 0.20 0.31% 65.10 37 65.30 5 382.94
2019-07-02 9958 1796730 1093 119565710 65.50 67.00 65.40 67.00 1.90 2.92% 66.90 28 67.00 66 394.12
2019-07-03 9958 1310000 973 87940200 67.30 67.30 66.50 67.10 0.10 0.15% 67.10 17 67.20 9 394.71
2019-07-04 9958 3285047 2118 225999543 67.60 69.50 67.60 69.00 1.90 2.83% 69.00 1 69.10 49 405.88
2019-07-05 9958 2015350 1201 139342084 69.00 69.80 68.50 69.20 0.20 0.29% 69.00 12 69.20 28 407.06
2019-07-08 9958 1029305 589 70955404 69.30 69.40 68.50 69.00 0.20 -0.29% 69.00 4 69.10 2 405.88
2019-07-09 9958 5192440 3050 366878451 69.40 71.40 69.40 70.50 1.50 2.17% 70.40 22 70.50 8 414.71
2019-07-10 9958 1671573 1115 117358280 70.50 70.90 69.80 70.30 0.20 -0.28% 70.20 9 70.30 4 413.53
2019-07-11 9958 1424708 975 100427015 70.70 71.00 69.80 69.80 0.50 -0.71% 69.80 5 69.90 1 410.59
2019-07-12 9958 866994 546 60524678 70.10 70.40 69.50 69.60 0.20 -0.29% 69.60 13 69.70 7 409.41
2019-07-15 9958 1057522 630 73227873 70.00 70.00 68.80 69.30 0.30 -0.43% 69.30 28 69.40 13 407.65
2019-07-16 9958 10949202 6515 795295848 69.30 74.60 69.30 74.00 4.70 6.78% 74.00 18 74.10 76 435.29
2019-07-17 9958 25951966 16233 2020297148 75.80 80.10 75.50 78.10 4.10 5.54% 78.00 70 78.10 5 459.41
2019-07-18 9958 15160797 9872 1197095001 78.20 80.90 76.70 76.80 1.30 -1.66% 76.80 12 76.90 15 451.76
2019-07-19 9958 7907150 4877 621417069 78.50 79.70 77.10 79.20 2.40 3.13% 79.10 92 79.20 28 465.88
2019-07-22 9958 6504054 3758 517128366 80.70 81.20 78.30 78.80 0.40 -0.51% 78.80 100 78.90 17 463.53
2019-07-23 9958 4679988 2919 369883656 79.10 80.10 77.40 79.00 0.20 0.25% 78.90 4 79.00 1 464.71
2019-07-24 9958 6451261 3787 517407469 79.70 81.20 79.30 79.80 0.80 1.01% 79.80 1 79.90 12 469.41
2019-07-25 9958 3658174 2229 292975848 79.40 80.90 79.40 79.80 0.00 0% 79.70 29 79.80 27 469.41
2019-07-26 9958 10307178 5856 840880019 80.50 82.30 80.10 81.60 1.80 2.26% 81.60 41 81.70 15 480.00
2019-07-29 9958 5758285 3225 465623300 82.10 82.20 79.80 79.90 1.70 -2.08% 79.90 25 80.00 8 470.00
2019-07-30 9958 8912057 4881 688508932 80.50 80.80 75.80 75.80 4.10 -5.13% 75.80 71 75.90 1 445.88
2019-07-31 9958 3489293 2095 267107789 76.30 77.10 75.60 76.60 0.80 1.06% 76.50 17 76.70 22 450.59
2019-08-01 9958 3626815 2290 276573240 76.50 77.50 75.20 75.40 1.20 -1.57% 75.30 51 75.40 18 443.53
2019-08-02 9958 5266541 3013 385470523 75.40 75.50 72.20 73.40 2.00 -2.65% 73.30 34 73.40 11 431.76
2019-08-05 9958 2179378 1418 159742244 72.50 74.30 72.50 72.90 0.50 -0.68% 72.80 2 72.90 5 428.82
2019-08-06 9958 2236087 1478 160265159 71.00 72.80 70.70 72.60 0.30 -0.41% 72.50 4 72.60 42 427.06
2019-08-07 9958 1820872 1173 132971756 73.90 74.00 72.10 72.10 0.50 -0.69% 72.10 29 72.20 1 424.12
2019-08-08 9958 1837380 1189 135154908 72.90 74.50 72.50 74.30 2.20 3.05% 74.30 5 74.40 18 437.06
2019-08-12 9958 1654448 1073 123467173 74.90 75.40 73.60 74.30 0.00 0% 74.30 25 74.40 7 437.06
2019-08-13 9958 1134397 769 83926072 74.30 74.70 73.40 73.40 0.90 -1.21% 73.40 1 73.50 47 458.75
2019-08-14 9958 1408060 905 103373441 74.20 74.40 72.60 72.60 0.80 -1.09% 72.60 16 72.70 4 453.75
2019-08-15 9958 1487073 928 106195599 70.70 72.10 70.70 71.40 1.20 -1.65% 71.40 40 71.50 2 446.25
2019-08-16 9958 1518919 1063 110912043 72.20 74.20 71.70 73.50 2.10 2.94% 73.50 9 73.60 5 459.38
2019-08-19 9958 1282278 793 94273221 74.00 74.30 72.90 72.90 0.60 -0.82% 72.80 33 72.90 2 455.62
2019-08-20 9958 1406041 950 101935280 73.60 73.70 72.00 72.10 0.80 -1.1% 72.10 30 72.20 2 450.62
2019-08-21 9958 1222573 768 88962885 72.20 73.20 72.20 73.00 0.90 1.25% 72.90 5 73.00 10 456.25
2019-08-22 9958 3202799 1976 230152767 73.00 73.50 71.20 71.30 1.70 -2.33% 71.20 122 71.30 1 445.62
2019-08-23 9958 3153659 1960 225034448 71.40 72.40 70.00 71.50 0.20 0.28% 71.40 47 71.50 5 446.88
2019-08-26 9958 1114790 737 79124185 70.50 71.70 70.20 71.30 0.20 -0.28% 71.30 1 71.40 1 445.62
2019-08-27 9958 3283677 2013 231014090 71.50 72.00 69.70 70.00 1.30 -1.82% 70.00 115 70.10 3 437.50
2019-08-28 9958 3400599 2408 235081932 70.10 70.60 68.00 68.00 2.00 -2.86% 68.00 188 68.10 1 425.00
2019-08-29 9958 2342254 1541 161436150 68.40 69.80 68.00 69.10 1.10 1.62% 69.10 13 69.20 3 431.88
2019-08-30 9958 1163641 729 80857519 69.50 69.90 69.20 69.30 0.20 0.29% 69.30 10 69.40 3 433.12
2019-09-02 9958 1980239 1292 139540039 69.40 71.60 68.70 71.60 2.30 3.32% 71.50 20 71.60 22 447.50
2019-09-03 9958 7286971 4498 542309554 71.70 75.80 71.30 74.10 2.50 3.49% 74.10 8 74.20 1 463.12
2019-09-04 9958 4513058 2868 338013638 75.00 75.40 74.40 74.90 0.80 1.08% 74.90 11 75.00 62 468.12
2019-09-05 9958 2186201 1352 162830753 75.50 75.70 74.00 74.20 0.70 -0.93% 74.10 48 74.20 3 463.75
2019-09-06 9958 4089759 2485 308854378 74.40 76.40 74.10 76.00 1.80 2.43% 75.90 3 76.00 72 475.00
2019-09-09 9958 2587195 1549 196150025 76.40 76.90 75.10 75.20 0.80 -1.05% 75.20 2 75.30 6 470.00
2019-09-10 9958 2981410 1544 223752404 75.70 76.20 74.10 74.80 0.40 -0.53% 74.80 19 74.90 2 467.50
2019-09-11 9958 4732834 2729 361336449 75.60 77.20 75.00 76.60 1.80 2.41% 76.50 188 76.60 53 478.75
2019-09-12 9958 3440051 1949 265598899 77.00 77.80 76.60 76.80 0.20 0.26% 76.80 31 76.90 13 480.00
2019-09-16 9958 7830143 4687 618818879 78.00 80.60 77.10 77.50 0.70 0.91% 77.50 19 77.70 6 484.38
2019-09-17 9958 3050500 1820 237190800 78.90 78.90 77.10 77.30 0.20 -0.26% 77.20 70 77.30 1 483.12
2019-09-18 9958 5940537 3311 464879118 77.90 79.30 77.50 77.70 0.00 0.52% 77.70 47 77.80 10 485.62
2019-09-19 9958 4011923 2561 308696223 78.40 78.40 76.20 76.30 1.40 -1.8% 76.30 71 76.50 2 476.88
2019-09-20 9958 1742684 1218 132881305 76.60 77.00 75.80 75.80 0.50 -0.66% 75.80 59 75.90 5 473.75
2019-09-23 9958 1530090 999 116145620 75.80 76.50 75.40 75.80 0.00 0% 75.70 34 75.90 11 473.75
2019-09-24 9958 4139948 2564 319445816 75.80 78.20 75.60 77.00 1.20 1.58% 77.00 22 77.10 1 481.25
2019-09-25 9958 1560688 1102 119802591 76.50 77.30 76.30 76.80 0.20 -0.26% 76.80 3 76.90 1 480.00
2019-09-26 9958 3547150 2289 270866125 77.10 77.60 75.10 75.30 1.50 -1.95% 75.20 21 75.30 10 470.62
2019-09-27 9958 2978926 1767 221446930 75.60 75.80 73.50 73.90 1.40 -1.86% 73.80 100 73.90 96 461.88
2019-10-01 9958 1823660 1187 136516230 74.30 75.70 73.50 75.30 1.40 1.89% 75.30 1 75.40 8 470.62
2019-10-02 9958 2489800 1561 189175099 75.10 77.00 74.70 75.30 0.00 0% 75.30 14 75.40 12 470.62
2019-10-03 9958 2225300 1382 167211089 75.30 76.20 74.50 74.60 0.70 -0.93% 74.60 6 74.70 5 466.25
2019-10-04 9958 1394300 814 104313277 75.00 75.40 74.50 74.50 0.10 -0.13% 74.50 23 74.60 4 465.62
2019-10-07 9958 1019306 673 76676756 75.40 75.70 74.60 75.10 0.60 0.81% 75.00 46 75.10 10 469.38
2019-10-08 9958 4955600 2952 380531477 75.30 77.60 75.30 76.20 1.10 1.46% 76.20 32 76.30 1 476.25
2019-10-09 9958 5147728 2955 396510867 76.60 77.60 76.20 77.40 1.20 1.57% 77.30 8 77.40 2 483.75
2019-10-14 9958 6149154 3597 480964632 78.60 79.50 77.40 77.60 0.20 0.26% 77.60 9 77.80 15 485.00
2019-10-15 9958 4185104 2619 321346304 78.00 78.50 75.40 76.00 1.60 -2.06% 75.90 1 76.00 7 475.00
2019-10-16 9958 2224582 1399 169221321 76.20 77.00 75.30 75.30 0.70 -0.92% 75.30 13 75.40 3 470.62
2019-10-17 9958 2032896 1278 152923668 75.30 75.90 74.70 75.20 0.10 -0.13% 75.20 6 75.30 20 470.00
2019-10-18 9958 1421046 874 107010446 75.70 75.80 74.90 75.10 0.10 -0.13% 75.10 32 75.20 2 469.38
2019-10-21 9958 1325441 843 98875951 75.40 75.40 74.30 74.40 0.70 -0.93% 74.40 65 74.50 12 465.00
2019-10-22 9958 1135089 749 85058038 74.60 75.40 74.40 74.70 0.30 0.4% 74.70 6 74.90 10 466.88
2019-10-23 9958 2724879 1687 201393181 74.70 74.80 73.50 73.50 1.20 -1.61% 73.50 196 73.60 3 459.38
2019-10-24 9958 1554535 1066 114901590 73.60 74.70 73.00 73.80 0.30 0.41% 73.80 1 73.90 28 461.25
2019-10-25 9958 4645699 2762 337078975 73.60 74.60 71.30 71.50 2.30 -3.12% 71.50 87 71.60 28 446.88
2019-10-28 9958 1622301 1053 116684291 71.70 72.40 71.30 72.00 0.50 0.7% 71.90 26 72.00 35 450.00
2019-10-29 9958 2897456 1850 206727992 72.70 72.70 70.20 70.50 1.50 -2.08% 70.50 71 70.60 2 440.62
2019-10-30 9958 4398950 2895 316724858 70.60 73.20 70.10 72.40 1.90 2.7% 72.30 61 72.40 8 452.50
2019-10-31 9958 2021171 1371 144892476 71.90 72.70 71.00 71.30 1.10 -1.52% 71.30 5 71.40 12 445.62
2019-11-01 9958 2355530 1619 170160926 70.90 73.20 70.50 72.80 1.50 2.1% 72.60 4 72.80 23 455.00
2019-11-04 9958 2577561 1646 188080453 73.30 73.70 71.90 73.10 0.30 0.41% 73.10 2 73.20 8 456.88
2019-11-05 9958 11436426 7146 871344050 74.50 77.50 74.50 75.00 1.90 2.6% 75.00 41 75.10 4 468.75
2019-11-06 9958 7179766 4304 547593616 76.20 77.20 75.20 75.20 0.20 0.27% 75.20 120 75.30 15 470.00
2019-11-07 9958 4543534 2901 345647218 76.40 76.80 75.20 76.30 1.10 1.46% 76.20 2 76.40 31 476.88
2019-11-08 9958 3349471 2011 255833615 77.50 77.60 75.50 75.60 0.70 -0.92% 75.60 28 75.70 2 472.50
2019-11-11 9958 3283454 2003 243451359 76.10 76.20 72.60 73.00 2.60 -3.44% 73.00 28 73.10 2 456.25
2019-11-12 9958 3703577 2278 277578657 74.70 75.60 74.20 74.60 1.60 2.19% 74.60 63 74.70 6 466.25
2019-11-13 9958 1569212 999 116984994 74.60 75.20 74.10 74.20 0.40 -0.54% 74.20 16 74.30 11 25.67
2019-11-14 9958 3159600 1978 231395700 74.70 74.80 72.40 72.50 1.70 -2.29% 72.50 36 72.60 13 25.09
2019-11-15 9958 2105406 1380 154102138 73.70 74.00 72.70 72.80 0.30 0.41% 72.80 63 72.90 3 25.19
2019-11-18 9958 1653700 1110 119594379 73.50 73.50 71.90 72.10 0.70 -0.96% 72.10 21 72.20 5 24.95
2019-11-19 9958 804644 564 58122289 72.50 72.50 72.00 72.30 0.20 0.28% 72.20 5 72.30 7 25.02
2019-11-20 9958 950051 642 68372372 72.40 72.50 71.70 71.70 0.60 -0.83% 71.70 48 71.80 9 24.81
2019-11-21 9958 1367366 1000 98734152 71.60 73.00 71.60 71.90 0.20 0.28% 71.90 9 72.00 4 24.88
2019-11-22 9958 988461 643 71192042 72.00 72.50 71.80 71.80 0.10 -0.14% 71.80 50 71.90 2 24.84
2019-11-25 9958 928582 579 67377308 72.10 73.00 72.10 72.70 0.90 1.25% 72.70 8 72.80 36 25.16
2019-11-26 9958 2403928 1439 177111343 73.00 74.40 73.00 73.80 1.10 1.51% 73.60 3 73.80 18 25.54
2019-11-27 9958 980596 657 71929746 74.00 74.10 73.10 73.10 0.70 -0.95% 73.10 31 73.20 6 25.29
2019-11-28 9958 1043268 664 75726703 73.10 73.30 72.20 72.20 0.90 -1.23% 72.20 25 72.30 17 24.98
2019-11-29 9958 1663873 1082 119294118 72.40 72.40 71.30 71.40 0.80 -1.11% 71.30 70 71.40 26 24.71
2019-12-02 9958 1921229 1267 135541188 71.30 71.60 70.10 70.60 0.80 -1.12% 70.50 51 70.60 3 24.43
2019-12-03 9958 1361515 840 97268320 70.30 72.10 70.30 71.50 0.90 1.27% 71.50 24 71.60 10 24.74
2019-12-04 9958 741940 532 52757225 71.30 71.40 70.80 71.20 0.30 -0.42% 71.10 4 71.20 2 24.64
2019-12-05 9958 601411 427 42963019 71.50 71.80 71.20 71.20 0.00 0% 71.20 20 71.40 10 24.64
2019-12-06 9958 566418 399 40339178 71.40 71.70 70.90 71.00 0.20 -0.28% 70.90 30 71.00 1 24.57
2019-12-09 9958 716413 487 50794079 71.40 71.40 70.70 70.70 0.30 -0.42% 70.70 51 70.80 12 24.46
2019-12-10 9958 2119290 1287 152351021 70.80 72.50 70.70 71.80 1.10 1.56% 71.80 45 71.90 2 24.84
2019-12-11 9958 1181900 764 84588770 72.00 72.40 71.10 71.20 0.60 -0.84% 71.20 22 71.30 2 24.64
2019-12-12 9958 922319 567 65923006 71.10 71.90 71.10 71.30 0.10 0.14% 71.20 52 71.30 1 24.67
2019-12-13 9958 2741994 1606 198427732 71.20 73.10 71.10 72.10 0.80 1.12% 72.10 16 72.20 4 24.95
2019-12-16 9958 1328328 787 96041516 72.50 72.70 71.90 72.00 0.10 -0.14% 71.90 43 72.00 3 24.91
2019-12-17 9958 923301 583 66590132 72.50 72.60 71.60 72.00 0.00 0% 71.90 22 72.00 3 24.91
2019-12-18 9958 2661384 1520 193844705 72.50 73.30 71.90 73.20 1.20 1.67% 73.10 68 73.20 6 25.33
2019-12-19 9958 1398107 915 102189975 73.50 73.60 72.60 72.70 0.50 -0.68% 72.70 6 72.80 2 25.16
2019-12-20 9958 1812862 1102 132837396 73.00 73.90 72.40 73.20 0.50 0.69% 73.10 15 73.20 8 25.33
2019-12-23 9958 6891820 4204 517393130 73.80 76.00 73.50 75.80 2.60 3.55% 75.70 9 75.80 46 26.23
2019-12-24 9958 5657684 3412 428161167 77.50 77.50 74.50 75.00 0.80 -1.06% 74.90 2 75.00 28 25.95
2019-12-25 9958 4644009 2942 340306157 74.20 74.70 72.50 72.60 2.40 -3.2% 72.60 93 72.70 5 25.12
2019-12-26 9958 1990115 1252 144233811 72.70 73.20 72.00 72.10 0.50 -0.69% 72.10 13 72.30 1 24.95
2019-12-27 9958 1596945 1008 115490794 72.50 72.90 72.00 72.10 0.00 0% 72.00 63 72.10 21 24.95
2019-12-30 9958 2105523 1398 153386211 72.60 73.50 72.30 72.30 0.20 0.28% 72.30 1 72.40 3 25.02
2019-12-31 9958 1088200 656 78620000 72.10 72.60 72.10 72.20 0.10 -0.14% 72.20 8 72.30 5 24.98