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　72.60
0
0%		71.40
-1.2
-1.65%		 　71.10
-0.3
-0.42%		70.30
-0.8
-1.13%		68.00
-2.3
-3.27%		68.50
0.5
0.74%		70.10
1.6
2.34%		 　72.50
2.4
3.42%		72.30
-0.2
-0.28%		71.30
-1
-1.38%		72.60
1.3
1.82%		71.80
-0.8
-1.1%		 　71.80
0
0%		 　　　　　　　　66.90
-4.9
-6.82%		68.60
1.7
2.54%		70.64
2 月 　66.90
-1.7
-2.48%		67.80
0.9
1.35%		68.10
0.3
0.44%		68.90
0.8
1.17%		67.40
-1.5
-2.18%		 　67.80
0.4
0.59%		68.50
0.7
1.03%		68.70
0.2
0.29%		68.70
0
0%		69.50
0.8
1.16%		 　72.30
2.8
4.03%		71.80
-0.5
-0.69%		72.30
0.5
0.7%		72.60
0.3
0.41%		73.10
0.5
0.69%		 　73.20
0.1
0.14%		73.40
0.2
0.27%		77.00
3.6
4.9%		73.60
-3.4
-4.42%		 71.77
3 月　79.00
5.4
7.34%		78.10
-0.9
-1.14%		75.90
-2.2
-2.82%		77.50
1.6
2.11%		78.70
1.2
1.55%		 　78.60
-0.1
-0.13%		83.30
4.7
5.98%		83.00
-0.3
-0.36%		81.00
-2
-2.41%		84.40
3.4
4.2%		 　83.60
-0.8
-0.95%		78.60
-5
-5.98%		79.50
0.9
1.15%		71.60
-7.9
-9.94%		73.00
1.4
1.96%		 　72.50
-0.5
-0.68%		74.60
2.1
2.9%		75.30
0.7
0.94%		75.80
0.5
0.66%		75.60
-0.2
-0.26%		 　74.10
-1.5
-1.98%		77.70
3.6
4.86%		77.7
4 月78.90
1.2
1.54%		 　　　81.80
2.9
3.68%		83.00
1.2
1.47%		84.30
1.3
1.57%		81.30
-3
-3.56%		84.50
3.2
3.94%		 　82.00
-2.5
-2.96%		82.20
0.2
0.24%		82.80
0.6
0.73%		83.70
0.9
1.09%		81.80
-1.9
-2.27%		 　81.90
0.1
0.12%		80.90
-1
-1.22%		81.50
0.6
0.74%		80.50
-1
-1.23%		78.60
-1.9
-2.36%		 　80.00
1.4
1.78%		82.50
2.5
3.13%		81.80
-0.7
-0.85%		83.80
2
2.44%		 81.86
5 月　　　83.00
-0.8
-0.95%		91.30
8.3
10%		88.50
-2.8
-3.07%		 89.60
1.1
1.24%		 　88.10
-1.5
-1.67%		87.40
-0.7
-0.79%		85.90
-1.5
-1.72%		84.20
-1.7
-1.98%		83.20
-1
-1.19%		 　87.70
4.5
5.41%		86.50
-1.2
-1.37%		84.60
-1.9
-2.2%		85.60
1
1.18%		84.30
-1.3
-1.52%		 　86.50
2.2
2.61%		86.40
-0.1
-0.12%		87.50
1.1
1.27%		91.80
4.3
4.91%		89.50
-2.3
-2.51%		 87.44
6 月91.20
1.7
1.9%		88.90
-2.3
-2.52%		88.40
-0.5
-0.56%		88.70
0.3
0.34%		91.40
2.7
3.04%		 　92.90
1.5
1.64%		91.70
-1.2
-1.29%		91.00
-0.7
-0.76%		87.40
-3.6
-3.96%		87.00
-0.4
-0.46%		 　86.10
-0.9
-1.03%		86.90
0.8
0.93%		86.90
0
0%		87.70
0.8
0.92%		86.80
-0.9
-1.03%		 　87.10
0.3
0.35%		86.00
-1.1
-1.26%		86.10
0.1
0.12%		 　　　85.00
-1.1
-1.28%		83.80
-1.2
-1.41%		 87.9
7 月85.40
1.6
1.91%		84.70
-0.7
-0.82%		84.80
0.1
0.12%		 　85.00
0.2
0.24%		81.50
-3.5
-4.12%		82.50
1
1.23%		83.70
1.2
1.45%		 　　84.50
0.8
0.96%		83.70
-0.8
-0.95%		85.50
1.8
2.15%		88.00
2.5
2.92%		86.60
-1.4
-1.59%		 　87.90
1.3
1.5%		89.10
1.2
1.37%		88.40
-0.7
-0.79%		89.60
1.2
1.36%		 　　89.30
-0.3
-0.33%		87.60
-1.7
-1.9%		92.80
5.2
5.94%		93.50
0.7
0.75%		92.20
-1.3
-1.39%		86.92
8 月 　93.00
0.8
0.87%		94.00
1
1.08%		93.60
-0.4
-0.43%		93.70
0.1
0.11%		100.00
6.3
6.72%		 　　99.10
-0.9
-0.9%		98.20
-0.9
-0.91%		99.40
1.2
1.22%		98.50
-0.9
-0.91%		 　101.00
2.5
2.54%		105.00
4
3.96%		105.50
0.5
0.48%		99.00
-6.5
-6.16%		102.50
3.5
3.54%		 　108.00
5.5
5.37%		108.00
0
0%		113.50
5.5
5.09%		113.50
0
0%		113.50
0
0%		 123.00
9.5
8.37%		104.2
9 月 123.00
0
0%		123
10 月 123.00
0
0%		123
11 月 123.00
0
0%		123
12 月 123.00
0
0%		123

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:123.00最低價:66.90平均價:98.96,灰色底表示週末,漲110天(229.5)元,跌80天(-120.5)元,平盤132天
10%=1,8%=3,7%=6,6%=2,5%=8,4%=8,3%=11,2%=20,1%=33,0%=150,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=12,-6%=17,-7%=35,

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
2020-01-02 9958 1452130 859 105947190 72.60 73.50 72.30 72.60 0.40 0% 72.60 16 72.70 2 25.12
2020-01-03 9958 2415430 1384 174070960 72.60 73.40 71.40 71.40 1.20 -1.65% 71.40 52 71.50 9 24.71
2020-01-06 9958 1085821 757 77290535 71.50 71.60 71.00 71.10 0.30 -0.42% 71.10 20 71.20 3 24.60
2020-01-07 9958 2442150 1538 172117210 71.20 71.50 70.00 70.30 0.80 -1.13% 70.20 56 70.30 2 24.33
2020-01-08 9958 3854680 2336 264766931 70.30 70.30 67.80 68.00 2.30 -3.27% 68.00 128 68.10 1 23.53
2020-01-09 9958 2724204 1738 187803380 68.40 69.80 68.40 68.50 0.50 0.74% 68.50 59 68.60 4 23.70
2020-01-10 9958 5123766 2849 358952491 70.00 70.70 69.40 70.10 1.60 2.34% 70.00 112 70.10 13 24.26
2020-01-13 9958 10154731 5907 751036563 76.00 76.00 72.50 72.50 2.40 3.42% 72.50 136 72.70 1 25.09
2020-01-14 9958 2943739 1723 213416847 72.50 73.20 72.00 72.30 0.20 -0.28% 72.20 8 72.30 4 25.02
2020-01-15 9958 1702631 1063 122240532 72.50 72.50 71.30 71.30 1.00 -1.38% 71.30 6 71.50 13 24.67
2020-01-16 9958 1789487 1200 129022702 71.30 72.80 71.30 72.60 1.30 1.82% 72.60 2 72.70 69 25.12
2020-01-17 9958 1130499 762 81336676 72.70 72.90 71.60 71.80 0.80 -1.1% 71.70 44 71.80 15 24.84
2020-01-20 9958 1084650 623 78031100 71.90 72.60 71.80 71.80 0.00 0% 71.80 10 71.90 11 24.84
2020-01-30 9958 3906800 2057 265202619 68.50 70.50 66.70 66.90 4.90 -6.82% 66.80 32 66.90 2 23.15
2020-01-31 9958 2153801 1327 146359527 67.90 68.80 67.10 68.60 1.70 2.54% 68.60 3 68.70 11 23.74
2020-02-03 9958 2216207 1348 144506072 66.50 66.90 63.00 66.90 1.70 -2.48% 66.70 5 66.90 1 23.15
2020-02-04 9958 1363185 849 92370957 67.00 68.60 67.00 67.80 0.90 1.35% 67.70 24 67.80 4 23.46
2020-02-05 9958 1793700 1162 122774710 68.00 69.30 67.90 68.10 0.30 0.44% 68.00 34 68.20 2 23.56
2020-02-06 9958 2529834 1602 175103762 68.80 70.00 68.70 68.90 0.80 1.17% 68.90 19 69.00 3 23.84
2020-02-07 9958 1589250 958 108003099 68.40 68.50 67.40 67.40 1.50 -2.18% 67.40 71 67.50 5 23.32
2020-02-10 9958 1293200 783 86430560 66.50 67.80 66.00 67.80 0.40 0.59% 67.70 8 67.80 38 23.46
2020-02-11 9958 2196300 1365 151408890 68.60 69.50 68.50 68.50 0.70 1.03% 68.50 11 68.70 328 23.70
2020-02-12 9958 1373413 899 94628497 69.00 69.40 68.70 68.70 0.20 0.29% 68.70 22 68.80 8 23.77
2020-02-13 9958 1396000 893 96590200 68.90 69.70 68.70 68.70 0.00 0% 68.70 28 68.80 1 23.77
2020-02-14 9958 1617827 975 112258790 69.10 69.70 68.80 69.50 0.80 1.16% 69.50 6 69.60 22 24.05
2020-02-17 9958 4824918 3066 346121396 69.60 72.60 69.60 72.30 2.80 4.03% 72.20 41 72.30 10 25.02
2020-02-18 9958 3124576 2049 226715155 72.30 73.40 71.80 71.80 0.50 -0.69% 71.80 5 71.90 2 24.84
2020-02-19 9958 2717000 1664 197616700 72.90 73.30 71.90 72.30 0.50 0.7% 72.30 10 72.40 21 25.02
2020-02-20 9958 1390357 955 100692881 72.70 72.80 72.00 72.60 0.30 0.41% 72.50 15 72.60 17 25.12
2020-02-21 9958 2411000 1481 175859600 73.00 73.30 72.50 73.10 0.50 0.69% 73.00 4 73.10 48 25.29
2020-02-24 9958 2430000 1588 177879600 73.50 73.70 72.60 73.20 0.10 0.14% 73.20 32 73.30 25 25.33
2020-02-25 9958 2637612 1647 193177518 72.70 73.60 72.20 73.40 0.20 0.27% 73.30 17 73.40 9 25.40
2020-02-26 9958 14468000 8401 1098177100 72.90 77.50 72.80 77.00 3.60 4.9% 77.00 5 77.10 20 26.64
2020-02-27 9958 16137065 10420 1246310014 78.40 79.60 73.00 73.60 3.40 -4.42% 73.60 3 73.70 22 25.47
2020-03-02 9958 14262330 8577 1098669094 74.00 79.10 72.90 79.00 5.40 7.34% 78.90 6 79.00 12 27.34
2020-03-03 9958 9711000 5568 764646700 80.20 80.70 77.30 78.10 0.90 -1.14% 78.10 8 78.20 32 27.02
2020-03-04 9958 4973935 2951 382233237 79.00 79.00 75.90 75.90 2.20 -2.82% 75.90 40 76.00 6 26.26
2020-03-05 9958 4582833 2832 354738856 76.90 78.40 75.90 77.50 1.60 2.11% 77.50 512 77.60 18 26.82
2020-03-06 9958 10690000 6525 844077300 78.30 79.80 77.60 78.70 1.20 1.55% 78.70 6 78.80 1 27.23
2020-03-09 9958 16167628 10151 1292963657 79.50 81.40 78.10 78.60 0.10 -0.13% 78.60 81 78.70 3 27.20
2020-03-10 9958 13738391 8540 1109412853 79.50 83.30 78.20 83.30 4.70 5.98% 83.20 42 83.30 18 28.82
2020-03-11 9958 16200204 10167 1352015432 83.30 84.80 81.50 83.00 0.30 -0.36% 83.00 224 83.10 5 28.72
2020-03-12 9958 13464218 8197 1089916658 83.50 83.50 78.30 81.00 2.00 -2.41% 81.00 31 81.20 2 28.03
2020-03-13 9958 30525000 19339 2147483647 76.00 85.00 76.00 84.40 3.40 4.2% 84.40 38 84.50 80 29.20
2020-03-16 9958 22599304 14344 1937038392 85.50 87.70 83.60 83.60 0.80 -0.95% 83.60 89 83.70 15 28.93
2020-03-17 9958 23843397 15220 1950765715 84.80 85.80 78.00 78.60 5.00 -5.98% 78.50 50 78.60 11 27.20
2020-03-18 9958 10816881 6743 868126524 81.00 81.80 78.50 79.50 0.90 1.15% 79.50 26 79.60 2 27.51
2020-03-19 9958 17601435 10226 1310996740 79.50 80.30 71.60 71.60 7.90 -9.94% 0.00 0 71.60 790 24.78
2020-03-20 9958 14473674 9585 1080816602 74.00 77.30 72.20 73.00 1.40 1.96% 73.00 24 73.10 5 25.26
2020-03-23 9958 6713869 4448 476112751 70.90 73.00 68.00 72.50 0.50 -0.68% 72.40 10 72.50 11 25.09
2020-03-24 9958 5353908 3544 400641594 74.80 75.80 73.70 74.60 2.10 2.9% 74.50 8 74.60 11 25.81
2020-03-25 9958 6277015 4170 479647924 76.80 77.60 75.20 75.30 0.70 0.94% 75.30 31 75.40 4 26.06
2020-03-26 9958 5126803 3379 388888865 77.10 77.30 75.00 75.80 0.50 0.66% 75.80 9 75.90 36 21.47
2020-03-27 9958 5680468 3590 432580315 76.50 77.30 75.20 75.60 0.20 -0.26% 75.60 5 75.70 4 21.42
2020-03-30 9958 3646016 2351 271567280 75.00 75.70 73.80 74.10 1.50 -1.98% 74.10 13 74.20 11 20.99
2020-03-31 9958 8492189 5390 650410377 74.60 77.70 74.40 77.70 3.60 4.86% 77.60 32 77.70 31 22.01
2020-04-01 9958 7059841 4802 552980528 77.70 79.20 77.00 78.90 1.20 1.54% 78.80 27 78.90 46 22.35
2020-04-06 9958 7368162 4910 592220538 80.00 81.80 78.60 81.80 2.90 3.68% 81.80 55 81.90 34 23.17
2020-04-07 9958 7439069 4695 618359709 82.60 84.70 82.00 83.00 1.20 1.47% 82.90 7 83.00 58 23.51
2020-04-08 9958 4378072 2907 364727448 83.30 84.50 82.20 84.30 1.30 1.57% 84.30 10 84.40 95 23.88
2020-04-09 9958 5565290 3708 463548313 85.20 85.20 81.10 81.30 3.00 -3.56% 81.30 37 81.40 1 23.03
2020-04-10 9958 6780256 4578 566242021 81.50 84.50 81.40 84.50 3.20 3.94% 84.40 10 84.50 134 23.94
2020-04-13 9958 7379685 4757 615026203 84.40 85.80 81.60 82.00 2.50 -2.96% 82.00 15 82.10 5 23.23
2020-04-14 9958 2877650 1842 237224419 82.80 83.20 81.80 82.20 0.20 0.24% 82.20 74 82.30 6 23.29
2020-04-15 9958 3151883 1873 259539389 83.00 83.10 81.80 82.80 0.60 0.73% 82.50 2 82.80 54 23.46
2020-04-16 9958 3210502 2145 266658982 82.70 84.30 81.90 83.70 0.90 1.09% 83.50 6 83.70 6 23.71
2020-04-17 9958 4606306 3026 382678724 84.50 84.70 81.80 81.80 1.90 -2.27% 81.70 15 81.80 17 23.17
2020-04-20 9958 3127761 2080 254015341 81.80 82.50 80.00 81.90 0.10 0.12% 81.80 34 81.90 9 23.20
2020-04-21 9958 4523461 3189 372309281 81.90 84.10 80.50 80.90 1.00 -1.22% 80.90 26 81.00 19 22.92
2020-04-22 9958 2242542 1619 181171579 80.40 81.60 79.60 81.50 0.60 0.74% 81.30 2 81.50 2 23.09
2020-04-23 9958 3288600 2501 266027279 82.00 82.40 80.00 80.50 1.00 -1.23% 80.50 14 80.60 3 22.80
2020-04-24 9958 3652089 2612 289439544 80.00 80.70 78.50 78.60 1.90 -2.36% 78.60 21 78.70 2 22.27
2020-04-27 9958 2484902 1666 197077460 79.00 80.00 78.60 80.00 1.40 1.78% 79.90 5 80.00 45 22.66
2020-04-28 9958 4199043 2788 342590843 80.50 82.50 80.10 82.50 2.50 3.13% 82.40 24 82.50 72 23.37
2020-04-29 9958 2415819 1602 198496120 82.70 83.10 81.50 81.80 0.70 -0.85% 81.80 14 81.90 3 23.17
2020-04-30 9958 5273109 3474 439162128 82.70 84.20 81.90 83.80 2.00 2.44% 83.70 17 83.80 68 23.74
2020-05-04 9958 6798233 4398 571275339 83.50 85.40 82.90 83.00 0.80 -0.95% 83.00 3 83.10 7 23.51
2020-05-05 9958 29077816 14671 2147483647 84.00 91.30 83.60 91.30 8.30 10% 91.30 559 0.00 0 25.86
2020-05-06 9958 26151000 16657 2147483647 93.00 94.80 88.50 88.50 2.80 -3.07% 88.50 53 88.60 43 25.07
2020-05-08 9958 4751205 3166 426974564 91.00 91.10 89.10 89.60 0.40 1.24% 89.60 19 89.70 9 25.38
2020-05-11 9958 5174342 3376 459627592 90.00 90.10 87.90 88.10 1.50 -1.67% 88.10 110 88.20 4 24.96
2020-05-12 9958 6075000 4144 537188300 88.50 90.40 87.00 87.40 0.70 -0.79% 87.40 20 87.50 4 24.76
2020-05-13 9958 6468000 4466 560345100 87.40 88.70 85.70 85.90 1.50 -1.72% 85.90 66 86.00 7 24.33
2020-05-14 9958 8655000 5799 746794700 85.30 88.30 84.10 84.20 1.70 -1.98% 84.20 21 84.30 5 23.85
2020-05-15 9958 6085000 3948 510879500 85.50 86.20 81.10 83.20 1.00 -1.19% 83.20 59 83.40 5 20.75
2020-05-18 9958 7602727 5153 657561996 84.00 87.90 83.50 87.70 4.50 5.41% 87.60 27 87.70 34 21.87
2020-05-19 9958 7499000 4773 657078800 89.20 89.50 86.00 86.50 1.20 -1.37% 86.40 7 86.50 39 21.57
2020-05-20 9958 6583000 4378 566607600 87.60 88.00 84.60 84.60 1.90 -2.2% 84.60 36 84.70 1 21.10
2020-05-21 9958 3200000 2226 273825500 85.30 86.40 84.60 85.60 1.00 1.18% 85.60 9 85.80 4 21.35
2020-05-22 9958 3900000 2777 334249400 85.40 87.20 84.30 84.30 1.30 -1.52% 84.20 20 84.30 5 21.02
2020-05-25 9958 3247000 2251 276273500 84.80 86.50 83.10 86.50 2.20 2.61% 86.40 17 86.50 46 21.57
2020-05-26 9958 3750343 2428 325502268 87.00 87.80 85.70 86.40 0.10 -0.12% 86.20 18 86.40 6 21.55
2020-05-27 9958 6316000 4202 553059600 87.50 88.50 86.10 87.50 1.10 1.27% 87.50 24 87.60 11 21.82
2020-05-28 9958 24445000 15704 2147483647 87.90 93.80 87.50 91.80 4.30 4.91% 91.70 33 91.80 40 22.89
2020-05-29 9958 18636000 11847 1715069000 94.00 95.00 89.30 89.50 2.30 -2.51% 89.50 118 89.60 15 22.32
2020-06-01 9958 7321000 4688 660595300 90.10 91.80 88.20 91.20 1.70 1.9% 91.20 3 91.30 1 22.74
2020-06-02 9958 6115544 4073 547554785 91.20 91.40 88.60 88.90 2.30 -2.52% 88.80 12 88.90 13 22.17
2020-06-03 9958 4042000 2841 358643100 89.60 89.90 88.00 88.40 0.50 -0.56% 88.40 45 88.50 14 22.04
2020-06-04 9958 3437000 2089 305539500 88.70 89.60 88.40 88.70 0.30 0.34% 88.60 41 88.70 9 22.12
2020-06-05 9958 4455000 2875 402109200 89.00 91.40 89.00 91.40 2.70 3.04% 91.20 3 91.40 123 22.79
2020-06-08 9958 8305000 4905 770144300 93.80 93.90 91.60 92.90 1.50 1.64% 92.60 1 92.90 55 23.17
2020-06-09 9958 4211000 2715 388093600 92.60 93.40 91.20 91.70 1.20 -1.29% 91.70 42 91.80 1 22.87
2020-06-10 9958 7460000 4552 686280100 92.90 93.90 89.40 91.00 0.70 -0.76% 91.00 9 91.10 23 22.69
2020-06-11 9958 8965000 5293 795592900 89.60 90.70 87.40 87.40 3.60 -3.96% 87.30 19 87.40 11 21.80
2020-06-12 9958 3780000 2558 328123200 85.80 88.00 85.00 87.00 0.40 -0.46% 86.90 43 87.00 352 21.70
2020-06-15 9958 3455000 2284 300295600 87.60 88.30 86.00 86.10 0.90 -1.03% 86.00 201 86.10 16 21.47
2020-06-16 9958 2842000 1757 247360300 87.50 87.90 86.70 86.90 0.80 0.93% 86.90 18 87.00 620 21.67
2020-06-17 9958 2654865 1943 231544939 87.30 88.30 86.30 86.90 0.00 0% 86.90 44 87.00 8 21.67
2020-06-18 9958 2437923 1717 214275924 88.00 88.70 87.20 87.70 0.80 0.92% 87.70 60 87.80 10 21.87
2020-06-19 9958 2436234 1767 212457658 88.00 88.40 86.80 86.80 0.90 -1.03% 86.80 105 87.00 11 21.65
2020-06-22 9958 1501023 1008 130789303 86.60 87.70 86.40 87.10 0.30 0.35% 87.00 56 87.10 5 21.72
2020-06-23 9958 2206580 1567 190710686 87.80 87.80 85.90 86.00 1.10 -1.26% 86.00 210 86.10 11 21.45
2020-06-24 9958 1454860 1052 125765344 86.70 87.10 86.10 86.10 0.10 0.12% 86.10 8 86.30 3 21.47
2020-06-29 9958 3333859 2179 285114056 85.90 86.90 84.80 85.00 1.10 -1.28% 85.00 34 85.10 4 21.20
2020-06-30 9958 4293237 2977 360610552 85.70 85.70 83.30 83.80 1.20 -1.41% 83.80 38 83.90 19 20.90
2020-07-01 9958 2854945 1945 240869180 84.10 85.80 83.30 85.40 1.60 1.91% 85.40 42 85.50 29 21.30
2020-07-02 9958 2380254 1631 202297490 85.80 85.90 84.60 84.70 0.70 -0.82% 84.70 71 84.80 7 21.12
2020-07-03 9958 1822759 1188 154887962 85.30 85.50 84.60 84.80 0.10 0.12% 84.80 7 84.90 3 21.15
2020-07-06 9958 1940452 1241 164933707 85.10 85.40 84.70 85.00 0.20 0.24% 85.00 7 85.10 22 21.20
2020-07-07 9958 7007464 4370 579576492 85.10 85.40 80.80 81.50 3.50 -4.12% 81.50 106 81.60 1 20.32
2020-07-08 9958 5433496 3066 444953113 81.50 83.40 80.50 82.50 1.00 1.23% 82.50 25 82.60 10 20.57
2020-07-09 9958 6260120 3695 528214949 83.50 85.50 83.20 83.70 1.20 1.45% 83.70 24 83.80 10 20.87
2020-07-13 9958 5646518 3599 482130531 86.70 86.80 84.50 84.50 0.70 0.96% 84.50 95 84.60 5 21.07
2020-07-14 9958 2687360 1813 226323912 84.00 85.40 83.70 83.70 0.80 -0.95% 83.70 14 83.80 4 20.87
2020-07-15 9958 19245096 11422 1685976292 84.30 90.10 84.00 85.50 1.80 2.15% 85.40 61 85.50 18 21.32
2020-07-16 9958 8877672 5901 775344265 86.70 88.10 86.10 88.00 2.50 2.92% 87.90 33 88.00 130 21.95
2020-07-17 9958 8596537 5868 756388247 88.90 89.40 86.10 86.60 1.40 -1.59% 86.60 22 86.70 4 21.60
2020-07-20 9958 4903084 3135 429767590 87.40 88.70 85.70 87.90 1.30 1.5% 87.80 21 87.90 9 21.92
2020-07-21 9958 7560714 5012 672353280 89.00 89.60 88.10 89.10 1.20 1.37% 89.00 42 89.10 23 22.22
2020-07-22 9958 12841975 8199 1158692579 89.60 92.50 88.40 88.40 0.70 -0.79% 88.40 17 88.50 4 22.04
2020-07-23 9958 5008884 3358 446282599 89.10 89.90 88.00 89.60 1.20 1.36% 89.60 2 89.80 26 22.34
2020-07-27 9958 4919606 3028 439459507 88.60 90.50 88.40 89.30 1.60 -0.33% 89.10 6 89.30 80 22.27
2020-07-28 9958 4044121 2678 358384407 90.00 90.20 87.00 87.60 1.70 -1.9% 87.60 23 87.80 3 21.85
2020-07-29 9958 22342677 12781 2056267861 88.40 95.30 88.10 92.80 5.20 5.94% 92.70 18 92.80 34 23.14
2020-07-30 9958 27194290 16942 2147483647 93.00 96.90 91.50 93.50 0.70 0.75% 93.50 55 93.70 1 23.32
2020-07-31 9958 7157551 4747 663604813 93.30 94.50 91.80 92.20 1.30 -1.39% 92.20 65 92.30 5 22.99
2020-08-03 9958 4677762 3255 434063266 93.40 93.60 92.20 93.00 0.80 0.87% 92.90 8 93.00 41 23.19
2020-08-04 9958 12203819 7693 1157605720 94.10 96.90 93.20 94.00 1.00 1.08% 93.90 36 94.00 48 23.44
2020-08-05 9958 3832820 2549 359185380 94.40 94.60 93.10 93.60 0.40 -0.43% 93.60 9 93.70 7 23.34
2020-08-06 9958 5345880 3473 504627537 94.50 95.90 93.50 93.70 0.10 0.11% 93.70 2 93.80 5 23.37
2020-08-07 9958 26551813 16467 2147483647 95.90 100.00 95.10 100.00 6.30 6.72% 100.00 250 100.50 175 24.94
2020-08-11 9958 13484552 8492 1347965027 99.90 102.00 98.00 99.10 0.70 -0.9% 99.10 4 99.20 1 24.71
2020-08-12 9958 6765464 4559 669750640 101.00 101.00 98.10 98.20 0.90 -0.91% 98.20 134 98.30 11 24.49
2020-08-13 9958 10482135 6758 1028082942 99.40 101.00 95.30 99.40 1.20 1.22% 99.30 9 99.40 55 24.79
2020-08-14 9958 8058301 5314 803494799 100.00 102.00 98.50 98.50 0.90 -0.91% 98.50 86 98.60 4 19.70
2020-08-17 9958 5888242 3609 588599242 99.20 101.00 98.50 101.00 2.50 2.54% 100.50 98 101.00 53 20.20
2020-08-18 9958 29579518 17742 2147483647 100.50 111.00 100.50 105.00 4.00 3.96% 105.00 173 105.50 33 21.00
2020-08-19 9958 9721083 6153 1030491327 106.00 108.00 104.00 105.50 0.50 0.48% 105.00 68 105.50 61 21.10
2020-08-20 9958 13622540 8342 1366092730 104.00 105.00 96.30 99.00 0.00 -6.16% 99.00 74 99.20 5 19.80
2020-08-21 9958 10724696 6182 1092998580 101.50 104.00 100.00 102.50 3.50 3.54% 102.50 67 103.00 59 20.50
2020-08-24 9958 17703380 10128 1871761216 102.50 108.50 100.50 108.00 5.50 5.37% 107.50 28 108.00 51 21.60
2020-08-25 9958 17600634 10763 1927650279 109.50 112.50 107.00 108.00 0.00 0% 108.00 202 108.50 22 21.60
2020-08-26 9958 16775185 9286 1868359775 109.00 113.50 107.50 113.50 5.50 5.09% 113.00 56 113.50 54 22.70
2020-08-27 9958 25375465 13766 2147483647 116.00 119.00 111.50 113.50 0.00 0% 113.50 50 114.00 59 22.70
2020-08-28 9958 9965518 4985 1132005052 114.00 115.50 111.50 113.50 0.00 0% 113.50 58 114.00 70 22.70
2020-08-31 9958 31363958 17185 2147483647 115.00 124.50 114.00 123.00 9.50 8.37% 123.00 219 123.50 156 24.60
2020-08-31 9958 31363958 17185 2147483647 115.00 124.50 114.00 123.00 9.50 0% 123.00 219 123.50 156 24.60
2020-09-01 9958 24411828 14893 2147483647 123.00 127.00 117.50 120.00 3.00 -2.44% 119.50 16 120.00 14 24.00
2020-09-02 9958 12229237 7319 1493662758 121.00 124.00 120.00 123.50 3.50 2.92% 123.00 74 124.00 231 24.70
2020-09-03 9958 13349866 8053 1661560175 124.00 126.00 122.50 124.50 1.00 0.81% 124.50 37 125.00 65 24.90
2020-09-04 9958 10935908 6283 1354085038 121.50 126.00 121.00 124.00 0.50 -0.4% 123.50 216 124.00 2 24.80
2020-09-07 9958 34616600 16999 2147483647 127.00 136.00 127.00 132.50 8.50 6.85% 132.50 49 133.00 86 26.50
2020-09-10 9958 19812453 11946 2147483647 133.00 134.50 129.50 133.50 0.50 0.75% 133.00 29 133.50 92 26.70
2020-09-11 9958 40317513 23726 2147483647 136.00 141.00 129.50 130.50 3.00 -2.25% 130.50 229 131.00 8 26.10
2020-09-14 9958 20270619 11854 2147483647 131.00 131.50 124.50 129.00 1.50 -1.15% 129.00 93 129.50 5 25.80
2020-09-16 9958 9129137 5651 1187524148 130.00 132.50 127.00 132.00 2.50 2.33% 132.00 98 132.50 226 26.40
2020-09-17 9958 7018165 4241 916964450 130.50 133.50 129.00 129.00 3.00 -2.27% 129.00 311 129.50 4 25.80
2020-09-18 9958 21184726 10460 2147483647 129.50 136.00 129.00 135.00 6.00 4.65% 135.00 17 135.50 226 27.00
2020-09-22 9958 11304428 6194 1484072848 132.00 134.00 129.00 130.00 2.00 -3.7% 130.00 55 130.50 33 26.00
2020-09-24 9958 11014764 5715 1450606320 131.50 134.00 129.50 131.00 2.00 0.77% 130.50 314 131.00 47 26.20
2020-09-25 9958 56835758 31264 2147483647 132.50 141.50 121.50 123.50 7.50 -5.73% 123.50 69 124.00 29 24.70
2020-09-29 9958 10307874 5577 1276428750 126.00 126.00 122.00 125.00 1.00 1.21% 125.00 13 125.50 171 25.00
2020-09-30 9958 7303588 4137 915944352 125.00 128.00 123.50 128.00 3.00 2.4% 127.50 12 128.00 137 25.60
2020-10-06 9958 26551668 15704 2147483647 130.00 140.00 130.00 138.00 8.00 7.81% 137.50 190 138.00 42 27.60
2020-10-08 9958 7028923 4536 957125528 137.00 138.00 134.50 135.00 0.50 -2.17% 135.00 42 135.50 14 27.00
2020-10-12 9958 18545000 11270 2147483647 133.00 140.00 133.00 139.00 4.00 2.96% 138.50 108 139.00 5 27.80
2020-10-13 9958 34271630 18251 2147483647 140.00 145.50 137.00 139.50 0.50 0.36% 139.50 124 140.00 115 27.90
2020-10-14 9958 17787197 10464 2147483647 140.50 145.00 139.50 141.50 2.00 1.43% 141.50 37 142.00 153 28.30
2020-10-15 9958 8232904 5440 1150256252 141.50 143.00 138.00 138.00 3.50 -2.47% 138.00 245 138.50 10 27.60
2020-10-16 9958 7584734 4756 1036272824 139.00 140.00 134.00 134.50 3.50 -2.54% 134.50 58 135.00 101 26.90
2020-10-20 9958 6752801 4093 893183533 135.00 135.50 130.50 132.50 2.50 -1.49% 132.00 73 132.50 27 26.50
2020-10-21 9958 2706393 1820 359674876 133.50 134.50 131.50 132.00 0.50 -0.38% 131.50 69 132.00 6 26.40
2020-10-22 9958 6175111 4028 800180041 131.50 132.00 127.00 131.00 1.00 -0.76% 130.50 26 131.00 22 26.20
2020-10-23 9958 5100348 3572 675842106 132.00 134.50 130.00 132.00 1.00 0.76% 132.00 37 132.50 23 26.40
2020-10-26 9958 2698118 1747 354610050 133.00 133.00 130.00 130.00 2.00 -1.52% 130.00 110 130.50 24 26.00
2020-10-27 9958 2919713 2021 383731479 128.50 133.00 128.50 132.00 2.00 1.54% 132.00 17 132.50 54 26.40
2020-10-28 9958 8081377 5561 1090507672 132.00 137.00 131.50 133.50 1.50 1.14% 133.50 75 134.00 20 26.70
2020-10-29 9958 3410833 2273 451222424 132.00 133.50 131.00 132.00 1.50 -1.12% 132.00 3 132.50 24 26.40
2020-10-30 9958 3708593 2620 489613784 132.00 135.00 129.50 130.00 2.00 -1.52% 130.00 2 130.50 25 26.00
2020-11-02 9958 3856617 2382 495415386 130.50 131.50 127.00 127.50 2.50 -1.92% 127.50 95 128.00 23 25.50
2020-11-03 9958 5324318 3442 701057630 129.50 134.50 128.50 131.50 4.00 3.14% 131.50 49 132.00 26 26.30
2020-11-04 9958 4313848 2823 566853519 132.50 134.00 129.00 129.50 2.00 -1.52% 129.50 67 130.00 25 25.90
2020-11-05 9958 9604723 5938 1267811839 131.50 135.50 129.50 130.00 0.50 0.39% 130.00 22 130.50 7 26.00
2020-11-06 9958 3183988 1904 418097929 131.50 132.50 130.00 131.00 1.00 0.77% 131.00 64 131.50 16 26.20
2020-11-09 9958 9665894 5357 1297986410 133.50 136.00 131.50 134.00 3.00 2.29% 133.50 154 134.00 14 26.80
2020-11-10 9958 5072810 3301 671703512 134.50 135.50 130.00 130.50 3.50 -2.61% 130.50 47 131.00 26 26.10
2020-11-11 9958 2763884 1871 362227048 131.50 132.50 130.00 130.50 0.00 0% 130.50 31 131.00 35 26.10
2020-11-12 9958 3327375 2256 430519487 131.00 131.50 128.50 128.50 2.00 -1.53% 128.50 18 129.00 17 25.70
2020-11-13 9958 2983518 1762 387478755 128.50 131.50 128.00 130.00 1.50 1.17% 130.00 34 130.50 82 36.62
2020-11-16 9958 6913798 4844 879457836 130.50 131.00 125.00 125.50 4.50 -3.46% 125.50 272 126.00 308 35.35
2020-11-18 9958 2054140 1594 256257630 124.50 126.00 124.00 124.50 0.50 -0.8% 124.50 110 125.00 16 35.07
2020-11-19 9958 3009127 1721 379680120 125.50 127.00 124.50 126.00 1.50 1.2% 125.50 100 126.00 139 35.49
2020-11-23 9958 5106652 3615 622019116 123.50 124.00 121.00 122.00 1.50 -3.17% 122.00 49 122.50 61 34.37
2020-11-24 9958 5823309 3929 700700890 122.00 122.00 119.00 120.00 2.00 -1.64% 119.50 127 120.00 8 33.80
2020-11-25 9958 11227218 7323 1395802371 120.50 126.00 120.50 125.50 5.50 4.58% 125.00 131 125.50 12 35.35
2020-11-26 9958 6339013 4395 808634855 127.50 129.00 126.50 127.00 1.50 1.2% 127.00 8 127.50 150 35.77
2020-11-27 9958 6304910 4026 811602948 128.50 130.00 127.00 129.00 2.00 1.57% 128.50 80 129.00 24 36.34
2020-11-30 9958 8387671 5893 1106740492 131.00 134.50 130.00 130.50 1.50 1.16% 130.50 31 131.00 18 36.76
2020-12-01 9958 3685893 2551 478165465 131.50 132.50 128.50 128.50 2.00 -1.53% 128.50 112 129.00 64 36.20
2020-12-02 9958 4248437 3029 538360153 129.00 130.00 125.50 126.00 2.50 -1.95% 126.00 22 126.50 45 35.49
2020-12-04 9958 3066273 2178 382414496 127.00 127.50 123.50 124.00 2.00 -1.59% 124.00 51 124.50 55 34.93
2020-12-07 9958 3119658 2432 382047237 124.50 125.00 121.50 122.50 1.50 -1.21% 122.50 99 123.00 45 34.51
2020-12-11 9958 3527857 2531 424734482 122.50 123.00 119.00 120.00 1.50 -2.04% 120.00 89 120.50 17 33.80
2020-12-16 9958 2716650 2160 307387307 113.00 114.00 112.00 114.00 2.50 -5% 114.00 53 114.50 156 32.11
2020-12-18 9958 6110088 4316 694878898 113.00 116.00 112.00 112.00 1.50 -1.75% 112.00 189 112.50 47 31.55
2020-12-21 9958 7049108 4872 820240862 113.50 119.00 111.50 118.50 6.50 5.8% 118.00 184 118.50 50 33.38
2020-12-22 9958 9249397 6286 1095401994 120.00 122.50 113.00 113.50 5.00 -4.22% 113.50 9 114.00 34 31.97
2020-12-25 9958 2528886 1820 284787326 113.50 114.50 111.50 112.50 0.50 -0.88% 112.00 47 112.50 29 31.69
2020-12-28 9958 4786836 3451 526684502 112.00 112.50 109.00 110.00 2.50 -2.22% 109.50 29 110.00 28 30.99
2020-12-29 9958 4395916 2989 483154008 110.50 112.00 108.50 109.00 1.00 -0.91% 109.00 60 109.50 42 30.70
2020-12-30 9958 4695669 3185 509771109 110.00 110.00 107.00 109.00 0.00 0% 108.50 21 109.00 25 30.70