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　　　109.50
0
0%		110.00
0.5
0.46%		 113.50
3.5
3.18%		109.00
-4.5
-3.96%		 　106.00
-3
-2.75%		101.50
-4.5
-4.25%		102.50
1
0.99%		103.50
1
0.98%		100.50
-3
-2.9%		 　102.50
2
1.99%		103.00
0.5
0.49%		100.00
-3
-2.91%		100.50
0.5
0.5%		105.00
4.5
4.48%		 　110.50
5.5
5.24%		109.00
-1.5
-1.36%		106.50
-2.5
-2.29%		104.00
-2.5
-2.35%		100.50
-3.5
-3.37%		 105.44
2 月　103.00
2.5
2.49%		102.00
-1
-0.97%		105.00
3
2.94%		 　　　　　　　　　　　108.00
3
2.86%		109.50
1.5
1.39%		111.50
2
1.83%		 　　115.50
4
3.59%		 115.00
-0.5
-0.43%		 111.12
3 月　113.50
-1.5
-1.3%		114.00
0.5
0.44%		113.00
-1
-0.88%		112.00
-1
-0.88%		 　110.50
-1.5
-1.34%		111.50
1
0.9%		113.50
2
1.79%		113.50
0
0%		112.00
-1.5
-1.32%		 　112.50
0.5
0.45%		112.00
-0.5
-0.44%		114.00
2
1.79%		113.50
-0.5
-0.44%		111.50
-2
-1.76%		 　111.00
-0.5
-0.45%		109.50
-1.5
-1.35%		106.00
-3.5
-3.2%		105.00
-1
-0.94%		105.50
0.5
0.48%		 　105.50
0
0%		108.50
3
2.84%		 110.52
4 月106.00
-2.5
-2.3%		 　　　106.50
0.5
0.47%		108.00
1.5
1.41%		110.50
2.5
2.31%		108.00
-2.5
-2.26%		 　112.00
4
3.7%		110.50
-1.5
-1.34%		110.50
0
0%		112.00
1.5
1.36%		114.00
2
1.79%		 　119.00
5
4.39%		117.50
-1.5
-1.26%		116.50
-1
-0.85%		112.00
-4.5
-3.86%		112.00
0
0%		 　115.00
3
2.68%		114.00
-1
-0.87%		113.50
-0.5
-0.44%		116.00
2.5
2.2%		 112.4
5 月　　112.00
-4
-3.45%		106.50
-5.5
-4.91%		109.00
2.5
2.35%		119.00
10
9.17%		116.50
-2.5
-2.1%		 　122.50
6
5.15%		116.00
-6.5
-5.31%		105.50
-10.5
-9.05%		106.00
0.5
0.47%		106.00
0
0%		 　95.50
-10.5
-9.91%		104.50
9
9.42%		106.00
1.5
1.44%		101.50
-4.5
-4.25%		104.00
2.5
2.46%		 　103.50
-0.5
-0.48%		103.50
0
0%		104.50
1
0.97%		105.50
1
0.96%		106.00
0.5
0.47%		 110.50
4.5
4.25%		107.94
6 月113.50
3
2.71%		115.00
1.5
1.32%		116.00
1
0.87%		116.00
0
0%		 　111.50
-4.5
-3.88%		112.50
1
0.9%		123.50
11
9.78%		121.50
-2
-1.62%		124.50
3
2.47%		 　　130.00
5.5
4.42%		132.50
2.5
1.92%		132.50
0
0%		132.50
0
0%		 　133.50
1
0.75%		137.50
4
3%		134.00
-3.5
-2.55%		134.50
0.5
0.37%		131.50
-3
-2.23%		 118.50
-13
-9.89%		131.50
13
10.97%		131.50
0
0%		134.00
2.5
1.9%		 125.59
7 月129.50
-4.5
-3.36%		133.50
4
3.09%		 　136.00
2.5
1.87%		134.00
-2
-1.47%		130.50
-3.5
-2.61%		133.50
3
2.3%		129.00
-4.5
-3.37%		 　129.00
0
0%		126.00
-3
-2.33%		126.50
0.5
0.4%		131.00
4.5
3.56%		128.00
-3
-2.29%		 　129.50
1.5
1.17%		129.00
-0.5
-0.39%		127.50
-1.5
-1.16%		126.50
-1
-0.78%		126.50
0
0%		 　125.00
-1.5
-1.19%		121.00
-4
-3.2%		123.00
2
1.65%		122.00
-1
-0.81%		121.50
-0.5
-0.41%		 128.2
8 月　124.00
2.5
2.06%		122.50
-1.5
-1.21%		118.50
-4
-3.27%		119.00
0.5
0.42%		116.50
-2.5
-2.1%		 　119.50
3
2.58%		115.50
-4
-3.35%		114.50
-1
-0.87%		115.00
0.5
0.44%		116.00
1
0.87%		 　113.00
-3
-2.59%		112.50
-0.5
-0.44%		115.00
2.5
2.22%		110.00
-5
-4.35%		108.50
-1.5
-1.36%		 　109.50
1
0.92%		110.50
1
0.91%		114.50
4
3.62%		115.00
0.5
0.44%		113.00
-2
-1.74%		 　112.00
-1
-0.88%		112.00
0
0%		114.63
9 月111.00
-1
-0.89%		110.50
-0.5
-0.45%		108.50
-2
-1.81%		 　106.50
-2
-1.84%		107.00
0.5
0.47%		103.00
-4
-3.74%		106.50
3.5
3.4%		109.50
3
2.82%		 　108.00
-1.5
-1.37%		105.00
-3
-2.78%		104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		 　　　102.50
-1
-0.97%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		 　103.00
0.5
0.49%		103.50
0.5
0.49%		106.00
2.5
2.42%		116.50
10.5
9.91%		 106.26
10 月113.00
-3.5
-3%		 　121.50
8.5
7.52%		123.50
2
1.65%		122.00
-1.5
-1.21%		123.50
1.5
1.23%		121.00
-2.5
-2.02%		 　　113.00
-8
-6.61%		118.00
5
4.42%		111.50
-6.5
-5.51%		110.50
-1
-0.9%		 　107.50
-3
-2.71%		108.00
0.5
0.47%		106.50
-1.5
-1.39%		108.00
1.5
1.41%		105.50
-2.5
-2.31%		 　105.50
0
0%		106.00
0.5
0.47%		109.00
3
2.83%		114.00
5
4.59%		113.00
-1
-0.88%		 113
11 月115.00
2
1.77%		111.50
-3.5
-3.04%		112.00
0.5
0.45%		110.50
-1.5
-1.34%		110.50
0
0%		 　114.00
3.5
3.17%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		112.50
-1.5
-1.32%		111.00
-1.5
-1.33%		 　109.00
-2
-1.8%		108.50
-0.5
-0.46%		107.50
-1
-0.92%		109.00
1.5
1.4%		111.50
2.5
2.29%		 　109.50
-2
-1.79%		111.00
1.5
1.37%		112.00
1
0.9%		111.50
-0.5
-0.45%		110.00
-1.5
-1.35%		 　109.00
-1
-0.91%		112.00
3
2.75%		 111.09
12 月112.00
0
0%		110.00
-2
-1.79%		110.50
0.5
0.45%		 　110.50
0
0%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		110.00
-0.5
-0.45%		108.50
-1.5
-1.36%		 　110.00
1.5
1.38%		108.50
-1.5
-1.36%		109.00
0.5
0.46%		111.00
2
1.83%		116.50
5.5
4.95%		 　114.00
-2.5
-2.15%		114.00
0
0%		112.00
-2
-1.75%		111.50
-0.5
-0.45%		110.50
-1
-0.9%		 　110.50
0
0%		110.50
0
0%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		　111.06

說明:最高漲幅:10.97%最低跌幅:-9.91% 最高價:137.50最低價:95.50平均價:113.3,灰色底表示週末,漲133天(352)元,跌143天(-355)元,平盤27天
11%=1,10%=2,9%=2,8%=2,5%=6,4%=15,3%=19,2%=30,1%=28,0%=55,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=8,-6%=24,-7%=25,-8%=26,-9%=50,

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
2021-01-04 9958 4587324 3204 488889292 107.50 109.50 105.00 109.50 2.50 0% 109.00 31 109.50 56 30.85
2021-01-05 9958 5245702 3323 578947539 110.00 112.00 108.50 110.00 0.50 0.46% 110.00 119 110.50 42 30.99
2021-01-07 9958 6764471 4746 752784017 107.00 114.00 107.00 113.50 7.00 3.18% 113.00 32 113.50 253 31.97
2021-01-08 9958 5910981 3653 653933710 115.00 115.50 108.50 109.00 4.50 -3.96% 109.00 80 109.50 33 30.70
2021-01-11 9958 5600274 4105 593861916 108.00 108.50 105.00 106.00 3.00 -2.75% 106.00 18 106.50 60 29.86
2021-01-12 9958 5934824 4120 610676222 106.00 106.50 101.00 101.50 4.50 -4.25% 101.50 153 102.00 86 28.59
2021-01-13 9958 2365777 1751 242865070 102.00 103.50 102.00 102.50 1.00 0.99% 102.50 55 103.00 74 28.87
2021-01-14 9958 3420332 2289 355839957 103.00 106.50 101.50 103.50 1.00 0.98% 103.50 221 104.00 19 29.15
2021-01-15 9958 3355539 2479 339548316 103.50 103.50 100.00 100.50 3.00 -2.9% 100.50 123 101.00 81 28.31
2021-01-18 9958 5539662 3655 556145721 100.50 104.50 96.30 102.50 2.00 1.99% 102.50 6 103.00 37 28.87
2021-01-19 9958 3159710 2344 328365101 102.50 106.00 101.00 103.00 0.50 0.49% 103.00 71 103.50 82 29.01
2021-01-20 9958 2627850 2060 265902254 104.00 104.50 100.00 100.00 3.00 -2.91% 100.00 253 100.50 5 28.17
2021-01-21 9958 2817099 2020 282694546 100.00 102.50 98.60 100.50 0.50 0.5% 100.50 13 101.00 96 28.31
2021-01-22 9958 5329935 3608 555779382 101.00 105.50 100.50 105.00 4.50 4.48% 104.50 83 105.00 160 29.58
2021-01-25 9958 8073776 5502 881221979 107.00 111.50 105.50 110.50 5.50 5.24% 110.00 136 110.50 18 31.13
2021-01-26 9958 4443324 3405 481105736 110.00 110.00 107.00 109.00 1.50 -1.36% 109.00 112 109.50 101 30.70
2021-01-27 9958 2948570 1966 315787219 108.50 110.00 106.00 106.50 2.50 -2.29% 106.50 51 107.00 37 30.00
2021-01-28 9958 2059718 1525 214352179 104.00 106.00 103.00 104.00 2.50 -2.35% 104.00 3 104.50 22 29.30
2021-01-29 9958 2212082 1685 226407798 105.00 105.00 100.50 100.50 3.50 -3.37% 100.50 93 101.00 15 28.31
2021-02-02 9958 1534923 1034 158423805 104.00 105.00 102.50 103.00 1.00 2.49% 102.50 117 103.00 37 29.01
2021-02-03 9958 1783095 1360 185071653 103.00 106.00 102.00 102.00 1.00 -0.97% 102.00 324 102.50 1 28.73
2021-02-04 9958 1839036 1246 189745154 101.50 105.00 101.00 105.00 3.00 2.94% 104.50 48 105.00 125 29.58
2021-02-17 9958 3837774 2538 409276755 104.50 108.50 102.00 108.00 4.50 2.86% 107.50 59 108.00 129 30.42
2021-02-18 9958 4497485 2801 495217910 107.00 112.00 107.00 109.50 1.50 1.39% 109.50 26 110.00 87 30.85
2021-02-19 9958 2919153 1866 322013262 109.50 111.50 108.00 111.50 2.00 1.83% 111.00 15 111.50 135 31.41
2021-02-23 9958 4363633 2977 501673089 114.00 116.50 113.00 115.50 0.50 3.59% 115.00 104 115.50 7 32.54
2021-02-25 9958 1932863 1334 221758595 114.50 116.00 114.00 115.00 1.00 -0.43% 114.50 12 115.00 19 32.39
2021-03-02 9958 2830070 1880 324826424 116.50 117.00 113.00 113.50 0.50 -1.3% 113.50 27 114.00 42 31.97
2021-03-03 9958 2355609 1627 269261064 114.50 116.50 112.00 114.00 0.50 0.44% 114.00 30 114.50 137 32.11
2021-03-04 9958 3469662 2501 398730533 115.00 117.50 113.00 113.00 1.00 -0.88% 113.00 167 113.50 15 31.83
2021-03-05 9958 2471162 1687 278512812 112.50 115.00 111.50 112.00 1.00 -0.88% 111.50 127 112.00 8 31.55
2021-03-08 9958 2246647 1450 251993682 114.00 114.50 110.50 110.50 1.50 -1.34% 110.50 79 111.00 8 31.13
2021-03-09 9958 1593790 1152 178059267 111.00 113.00 111.00 111.50 1.00 0.9% 111.00 422 111.50 7 31.41
2021-03-10 9958 1800155 1221 203237248 112.50 114.00 111.50 113.50 2.00 1.79% 113.00 51 113.50 113 31.97
2021-03-11 9958 1289291 987 146716929 114.00 115.00 113.00 113.50 0.00 0% 113.00 139 113.50 84 31.97
2021-03-12 9958 2102431 1506 236896082 114.00 114.50 111.50 112.00 1.50 -1.32% 111.50 697 112.00 80 31.55
2021-03-15 9958 936944 677 105584451 112.50 113.50 112.00 112.50 0.50 0.45% 112.50 42 113.00 43 31.69
2021-03-16 9958 943281 798 106134049 113.50 113.50 112.00 112.00 0.50 -0.44% 112.00 116 112.50 8 31.55
2021-03-17 9958 1375114 994 155739538 113.00 114.00 112.50 114.00 2.00 1.79% 113.50 7 114.00 211 32.11
2021-03-18 9958 1861530 1466 212116370 114.50 115.50 113.00 113.50 0.50 -0.44% 113.50 21 114.00 54 31.97
2021-03-19 9958 1823149 1435 203911692 113.50 113.50 111.00 111.50 2.00 -1.76% 111.50 136 112.00 38 31.41
2021-03-22 9958 1315831 1056 145946246 112.00 112.00 110.00 111.00 0.50 -0.45% 110.50 52 111.00 25 31.27
2021-03-23 9958 1895388 1481 207981208 112.50 112.50 109.00 109.50 1.50 -1.35% 109.50 17 110.00 62 30.85
2021-03-24 9958 3157431 2603 336943725 109.00 109.50 105.00 106.00 3.50 -3.2% 106.00 5 106.50 51 29.86
2021-03-25 9958 2987976 2390 314347842 106.50 106.50 104.00 105.00 1.00 -0.94% 105.00 60 105.50 7 29.58
2021-03-26 9958 1381688 1214 145371367 106.00 106.50 104.50 105.50 0.50 0.48% 105.00 128 105.50 12 24.59
2021-03-29 9958 2424768 2109 254529603 106.00 106.50 104.50 105.50 0.00 0% 105.00 35 105.50 38 24.59
2021-03-30 9958 2657057 1946 282041423 105.50 108.50 104.00 108.50 3.00 2.84% 108.00 29 108.50 1 25.29
2021-04-01 9958 1496924 1097 158238221 106.00 106.50 105.00 106.00 0.00 -2.3% 106.00 46 106.50 52 24.71
2021-04-06 9958 1966203 1576 208447155 106.50 107.50 105.00 106.50 0.50 0.47% 106.00 40 106.50 4 24.83
2021-04-07 9958 2665031 1876 287713936 107.00 109.00 106.50 108.00 1.50 1.41% 107.50 84 108.00 42 25.17
2021-04-08 9958 4169026 2961 460613076 109.00 112.00 108.00 110.50 2.50 2.31% 110.00 279 110.50 82 25.76
2021-04-09 9958 3507168 2536 381322603 111.50 112.00 107.00 108.00 2.50 -2.26% 108.00 110 108.50 33 25.17
2021-04-12 9958 6048171 3774 672012377 109.50 113.00 108.00 112.00 4.00 3.7% 111.50 198 112.00 118 26.11
2021-04-13 9958 4904465 3572 552281211 114.00 114.50 110.00 110.50 1.50 -1.34% 110.00 78 110.50 7 25.76
2021-04-14 9958 5095417 3180 566199561 111.00 114.50 107.00 110.50 0.00 0% 110.50 67 111.00 66 25.76
2021-04-15 9958 4310698 2820 487456579 113.50 114.00 112.00 112.00 1.50 1.36% 112.00 156 112.50 100 26.11
2021-04-16 9958 5623850 3773 642838406 113.00 116.00 112.00 114.00 2.00 1.79% 114.00 81 114.50 54 26.57
2021-04-19 9958 11128588 7462 1313287654 115.00 120.00 114.00 119.00 5.00 4.39% 118.50 69 119.00 276 27.74
2021-04-20 9958 7052192 5037 836010071 120.00 122.00 116.00 117.50 1.50 -1.26% 117.50 160 118.00 133 27.39
2021-04-21 9958 3707863 2691 434255627 117.50 119.50 115.50 116.50 1.00 -0.85% 116.50 27 117.00 104 27.16
2021-04-22 9958 6283311 4287 718000102 116.50 118.00 111.00 112.00 4.50 -3.86% 112.00 25 112.50 16 26.11
2021-04-23 9958 1765959 1233 197487470 112.50 113.00 110.50 112.00 0.00 0% 112.00 83 112.50 61 26.11
2021-04-26 9958 3225670 2214 368637542 113.00 116.00 111.50 115.00 3.00 2.68% 115.00 15 115.50 49 26.81
2021-04-27 9958 3243730 2362 373843252 115.00 117.50 113.50 114.00 1.00 -0.87% 113.50 128 114.00 17 26.57
2021-04-28 9958 1802311 1344 204356782 115.00 115.00 112.50 113.50 0.50 -0.44% 113.50 19 114.00 66 26.46
2021-04-29 9958 4507193 2812 521109363 115.00 117.00 113.50 116.00 2.50 2.2% 115.50 41 116.00 66 27.04
2021-05-03 9958 11556804 7457 1349492594 117.00 121.50 112.00 112.00 4.00 -3.45% 112.00 117 112.50 3 26.11
2021-05-04 9958 6296023 4285 683549918 113.00 114.50 104.00 106.50 5.50 -4.91% 106.50 79 107.00 5 24.83
2021-05-05 9958 3635825 2454 395229259 105.50 112.50 104.50 109.00 2.50 2.35% 108.50 25 109.00 29 25.41
2021-05-06 9958 10567022 6874 1215198146 109.50 119.00 109.00 119.00 10.00 9.17% 118.50 45 119.00 186 27.74
2021-05-07 9958 7414214 5077 870415547 118.00 120.00 115.00 116.50 2.50 -2.1% 116.50 56 117.00 61 27.16
2021-05-10 9958 20791699 14088 2147483647 118.00 126.50 118.00 122.50 6.00 5.15% 122.00 75 122.50 81 28.55
2021-05-11 9958 16136488 10360 1921590586 121.50 125.50 111.00 116.00 6.50 -5.31% 115.50 170 116.00 47 27.04
2021-05-12 9958 13442349 7997 1466757152 116.00 117.00 104.50 105.50 10.50 -9.05% 105.50 6 106.00 63 24.59
2021-05-13 9958 7910478 4790 826054986 101.50 109.00 98.00 106.00 0.50 0.47% 105.50 29 106.00 2 24.71
2021-05-14 9958 6367103 3985 690670458 109.00 112.00 104.50 106.00 0.00 0% 106.00 75 106.50 61 24.71
2021-05-17 9958 8284196 5213 815459457 100.00 103.50 95.40 95.50 10.50 -9.91% 95.50 34 95.60 4 20.67
2021-05-18 9958 5498598 3819 558497467 98.50 105.00 98.00 104.50 9.00 9.42% 104.50 14 105.00 314 22.62
2021-05-19 9958 5287305 3689 565275255 105.50 110.00 104.50 106.00 1.50 1.44% 106.00 56 106.50 63 22.94
2021-05-20 9958 2996708 2159 311618947 106.00 107.00 101.50 101.50 4.50 -4.25% 101.50 83 102.00 34 21.97
2021-05-21 9958 1999245 1399 205584531 104.00 104.50 101.50 104.00 2.50 2.46% 103.50 35 104.00 57 22.51
2021-05-24 9958 1620717 1102 166772427 102.50 104.00 101.50 103.50 0.50 -0.48% 103.50 10 104.00 68 22.40
2021-05-25 9958 2497594 1587 259346136 104.50 105.00 102.50 103.50 0.00 0% 103.00 88 103.50 17 22.40
2021-05-26 9958 2319461 1341 240146639 104.00 104.50 102.50 104.50 1.00 0.97% 104.50 3 105.00 117 22.62
2021-05-27 9958 3086379 1727 322768142 104.50 106.50 103.00 105.50 1.00 0.96% 105.00 1 105.50 77 22.84
2021-05-28 9958 5798381 3103 621185559 106.00 109.00 105.50 106.00 0.50 0.47% 106.00 69 107.00 28 22.94
2021-05-31 9958 9260961 5755 1031849999 108.50 114.00 108.00 110.50 4.50 4.25% 110.50 52 111.00 30 23.92
2021-06-01 9958 4052666 2467 458036545 111.50 114.50 111.50 113.50 3.00 2.71% 113.50 6 114.00 202 24.57
2021-06-02 9958 5484386 3219 632244234 115.00 117.00 113.50 115.00 1.50 1.32% 115.00 19 115.50 32 24.89
2021-06-03 9958 3336053 1807 385317081 116.00 117.00 114.00 116.00 1.00 0.87% 115.50 31 116.00 10 25.11
2021-06-04 9958 22245394 13260 2147483647 119.50 126.50 116.00 116.00 0.00 0% 116.00 182 116.50 53 25.11
2021-06-07 9958 6176649 3936 695471603 117.00 117.50 108.50 111.50 4.50 -3.88% 111.00 175 111.50 3 24.13
2021-06-08 9958 1667193 1098 188179154 112.50 114.50 112.00 112.50 1.00 0.9% 112.50 26 113.00 51 24.35
2021-06-09 9958 16636610 9822 1994736749 113.50 123.50 112.50 123.50 11.00 9.78% 123.50 5994 0.00 0 26.73
2021-06-10 9958 16280559 9440 1996267581 125.50 126.50 119.00 121.50 2.00 -1.62% 121.50 4 122.00 22 26.30
2021-06-11 9958 23063629 14194 2147483647 123.50 131.00 121.50 124.50 3.00 2.47% 124.50 76 125.00 235 26.95
2021-06-15 9958 14541560 10161 1882421940 129.50 131.00 127.00 130.00 5.50 4.42% 130.00 93 130.50 163 28.14
2021-06-16 9958 17568447 10954 2147483647 130.00 136.00 127.00 132.50 2.50 1.92% 132.50 77 133.00 64 28.68
2021-06-17 9958 14094065 9615 1891122292 132.00 138.00 130.00 132.50 0.00 0% 132.00 173 132.50 65 28.68
2021-06-18 9958 6653426 4148 884039945 134.00 135.00 131.00 132.50 0.00 0% 132.50 10 133.00 96 28.68
2021-06-21 9958 7669498 5160 1019206634 133.00 135.00 129.50 133.50 1.00 0.75% 133.00 41 133.50 121 28.90
2021-06-22 9958 25501030 15812 2147483647 136.50 144.00 135.00 137.50 4.00 3% 137.50 79 138.00 80 29.76
2021-06-23 9958 11396296 7491 1563159536 140.50 143.00 133.00 134.00 3.50 -2.55% 134.00 126 134.50 38 29.00
2021-06-24 9958 6738469 4385 912187696 134.50 138.50 133.50 134.50 0.50 0.37% 134.00 38 134.50 4 29.11
2021-06-25 9958 4647309 3373 624491390 136.50 137.00 131.50 131.50 3.00 -2.23% 131.50 115 132.00 17 28.46
2021-06-27 9958 1000 1 118500 118.50 118.50 118.50 118.50 13.00 -9.89% 0.00 115 0.00 17 25.65
2021-06-28 9958 7398433 4661 977824052 132.00 135.00 129.50 131.50 0.00 10.97% 131.50 98 132.00 14 28.46
2021-06-29 9958 7820028 5138 1041095170 133.50 136.00 131.00 131.50 0.00 0% 131.00 167 131.50 5 28.46
2021-06-30 9958 6865157 4855 923776134 133.50 136.00 133.00 134.00 2.50 1.9% 134.00 8 134.50 103 29.00
2021-07-01 9958 7538451 5137 989915565 135.50 135.50 128.50 129.50 4.50 -3.36% 129.00 210 129.50 22 28.03
2021-07-02 9958 4530987 3180 600191555 131.00 134.00 129.00 133.50 4.00 3.09% 133.50 12 134.00 243 28.90
2021-07-05 9958 9911281 6194 1354910204 135.50 140.00 133.50 136.00 2.50 1.87% 135.50 121 136.00 65 29.44
2021-07-06 9958 4757418 3017 640965719 136.00 136.50 132.50 134.00 2.00 -1.47% 134.00 57 134.50 115 29.00
2021-07-07 9958 3844696 2949 506441656 135.00 135.00 130.50 130.50 3.50 -2.61% 130.50 14 131.00 6 28.25
2021-07-08 9958 5116154 3386 670123912 130.50 134.00 127.50 133.50 3.00 2.3% 133.00 148 133.50 53 28.90
2021-07-09 9958 3151473 2320 410880409 131.00 133.00 129.00 129.00 4.50 -3.37% 129.00 148 129.50 21 27.92
2021-07-12 9958 2220932 1594 288626907 131.50 132.00 129.00 129.00 0.00 0% 129.00 205 129.50 11 27.92
2021-07-13 9958 3599040 2773 458454058 130.50 131.00 125.00 126.00 3.00 -2.33% 125.50 61 126.00 9 27.27
2021-07-14 9958 3257767 2237 408959643 126.00 128.00 122.50 126.50 0.50 0.4% 126.00 76 126.50 28 27.38
2021-07-15 9958 2642784 1922 342802180 127.00 132.00 126.50 131.00 4.50 3.56% 131.00 41 131.50 76 28.36
2021-07-16 9958 1805829 1455 232941549 130.00 132.00 128.00 128.00 3.00 -2.29% 128.00 38 128.50 5 27.71
2021-07-19 9958 1823425 1316 237469386 128.00 132.00 128.00 129.50 1.50 1.17% 129.50 18 130.00 28 28.03
2021-07-20 9958 3014196 2207 392437752 128.00 132.00 128.00 129.00 0.50 -0.39% 129.00 25 129.50 35 27.92
2021-07-21 9958 4119297 2764 535797381 131.50 134.00 126.50 127.50 1.50 -1.16% 127.50 12 128.00 23 27.60
2021-07-22 9958 2059000 1251 262801000 129.50 129.50 126.50 126.50 1.00 -0.78% 126.50 75 127.00 22 27.38
2021-07-23 9958 2668445 1686 339244235 128.00 130.00 125.50 126.50 0.00 0% 126.50 16 127.00 13 27.38
2021-07-26 9958 1724662 1168 217161696 127.00 127.50 125.00 125.00 1.50 -1.19% 125.00 52 125.50 21 27.06
2021-07-27 9958 3540183 2309 434700347 125.00 126.00 121.00 121.00 4.00 -3.2% 120.50 70 121.00 71 26.19
2021-07-28 9958 2701980 2023 329866609 121.50 125.00 118.50 123.00 2.00 1.65% 122.50 79 123.00 1 26.62
2021-07-29 9958 1255024 1027 153427966 123.00 124.50 121.00 122.00 1.00 -0.81% 122.00 35 122.50 5 26.41
2021-07-30 9958 1266882 799 155083557 122.50 123.50 121.00 121.50 0.50 -0.41% 121.50 21 122.00 13 26.30
2021-08-02 9958 1271009 889 157161748 123.00 125.00 122.00 124.00 2.50 2.06% 124.00 16 124.50 30 26.84
2021-08-03 9958 1145469 788 140613775 124.50 124.50 122.00 122.50 1.50 -1.21% 122.50 79 123.00 30 26.52
2021-08-04 9958 3589179 2747 428037875 121.50 122.00 118.00 118.50 4.00 -3.27% 118.50 167 119.00 18 25.65
2021-08-05 9958 2055689 1600 242670057 118.50 120.00 117.00 119.00 0.50 0.42% 118.50 15 119.00 10 25.76
2021-08-06 9958 2867145 2080 337815214 119.00 121.50 116.00 116.50 2.50 -2.1% 116.00 310 117.00 38 25.22
2021-08-09 9958 2941960 1848 351747559 117.00 122.00 116.00 119.50 3.00 2.58% 119.50 40 120.00 25 25.87
2021-08-10 9958 3098143 1798 362629863 120.50 120.50 115.50 115.50 4.00 -3.35% 115.50 80 116.00 6 25.00
2021-08-11 9958 2539008 1696 293020139 116.00 118.00 114.00 114.50 1.00 -0.87% 114.00 74 115.00 12 24.78
2021-08-12 9958 1810412 1355 207368534 116.00 116.00 113.00 115.00 0.50 0.44% 115.00 36 115.50 21 24.89
2021-08-13 9958 2061564 1265 235856156 115.00 117.00 112.50 116.00 1.00 0.87% 115.50 42 116.00 20 25.11
2021-08-16 9958 1620324 996 184805011 116.00 116.50 112.00 113.00 3.00 -2.59% 112.50 40 113.00 1 24.46
2021-08-17 9958 1232429 824 140156182 113.00 115.00 112.50 112.50 0.50 -0.44% 112.50 38 113.00 3 20.42
2021-08-18 9958 1678962 1211 189115676 112.00 115.50 109.00 115.00 2.50 2.22% 114.50 29 115.00 6 20.87
2021-08-19 9958 1933217 1344 214697521 114.00 114.00 109.50 110.00 5.00 -4.35% 109.50 44 110.00 13 19.96
2021-08-20 9958 1888354 1396 204422195 110.00 111.00 106.00 108.50 1.50 -1.36% 108.00 38 108.50 13 19.69
2021-08-23 9958 1721089 1211 188169371 110.00 111.00 108.00 109.50 1.00 0.92% 109.50 12 110.00 24 19.87
2021-08-24 9958 1384720 922 151874558 109.50 111.00 108.00 110.50 1.00 0.91% 110.50 7 111.00 18 20.05
2021-08-25 9958 2032572 1233 229617703 111.50 114.50 110.00 114.50 4.00 3.62% 114.00 46 114.50 13 20.78
2021-08-26 9958 2980983 1981 348150043 115.00 119.50 113.50 115.00 0.50 0.44% 115.00 6 115.50 12 20.87
2021-08-27 9958 1221702 967 138509964 113.50 114.00 112.50 113.00 2.00 -1.74% 113.00 79 113.50 5 20.51
2021-08-30 9958 1944566 1352 217092984 114.00 114.50 110.00 112.00 1.00 -0.88% 111.50 24 112.00 32 20.33
2021-08-31 9958 1666600 1158 186225930 111.00 114.00 110.00 112.00 0.00 0% 112.00 27 112.50 24 20.33
2021-09-01 9958 1332577 1055 148041715 112.00 113.00 110.00 111.00 1.00 -0.89% 111.00 52 111.50 14 20.15
2021-09-02 9958 897617 724 99096922 111.00 111.50 110.00 110.50 0.50 -0.45% 110.50 32 111.00 46 20.05
2021-09-03 9958 1423239 1072 155633275 111.00 111.50 108.00 108.50 2.00 -1.81% 108.00 268 108.50 8 19.69
2021-09-06 9958 1476809 1125 158424932 108.50 109.00 106.00 106.50 2.00 -1.84% 106.50 14 107.00 43 19.33
2021-09-07 9958 881949 707 94913106 107.50 109.00 106.50 107.00 0.50 0.47% 107.00 7 107.50 5 19.42
2021-09-08 9958 2708565 1897 281865006 106.50 106.50 102.50 103.00 4.00 -3.74% 102.50 83 103.00 31 18.69
2021-09-09 9958 1472257 926 155658125 104.00 107.00 104.00 106.50 3.50 3.4% 106.00 26 106.50 23 19.33
2021-09-10 9958 3210424 2099 353516647 107.50 112.00 107.00 109.50 3.00 2.82% 109.50 26 110.00 26 19.87
2021-09-13 9958 1425835 1053 155316180 110.50 110.50 107.50 108.00 1.50 -1.37% 108.00 34 108.50 3 19.60
2021-09-14 9958 1553669 1084 165092059 108.50 108.50 105.00 105.00 3.00 -2.78% 105.00 126 106.00 15 19.06
2021-09-15 9958 1057267 729 111474030 105.50 107.50 104.50 104.50 0.50 -0.48% 104.50 36 105.00 10 18.97
2021-09-16 9958 1168262 989 121340681 105.00 105.50 103.00 104.00 0.50 -0.48% 103.50 121 104.00 6 18.87
2021-09-17 9958 843000 634 87290500 104.00 104.50 103.00 103.50 0.50 -0.48% 103.50 21 104.00 12 18.78
2021-09-22 9958 1108652 917 113578846 102.00 104.00 101.00 102.50 1.00 -0.97% 102.00 39 102.50 7 18.60
2021-09-23 9958 848895 691 86966711 103.50 104.00 102.00 102.00 0.50 -0.49% 102.00 91 102.50 7 18.51
2021-09-24 9958 941001 655 96965935 102.50 104.50 102.00 102.50 0.50 0.49% 102.50 2 103.00 35 18.60
2021-09-27 9958 671924 473 69397030 103.00 104.00 102.50 103.00 0.50 0.49% 103.00 49 103.50 20 18.69
2021-09-28 9958 630618 486 64961083 103.50 103.50 102.50 103.50 0.50 0.49% 103.50 3 104.00 30 18.78
2021-09-29 9958 4584844 3242 491218840 103.50 109.00 103.00 106.00 2.50 2.42% 106.00 70 106.50 39 19.24
2021-09-30 9958 13319244 7614 1519760287 107.00 116.50 106.00 116.50 10.50 9.91% 116.50 916 0.00 0 21.14
2021-10-01 9958 35877148 22979 2147483647 117.50 122.00 113.00 113.00 3.50 -3% 113.00 72 114.00 17 20.51
2021-10-04 9958 27525915 17017 2147483647 117.50 124.00 112.00 121.50 8.50 7.52% 121.50 60 122.00 49 22.05
2021-10-05 9958 17668285 10819 2094562613 121.00 123.50 115.00 123.50 2.00 1.65% 123.50 51 124.00 109 22.41
2021-10-06 9958 41108341 27333 2147483647 125.50 132.00 120.00 122.00 1.50 -1.21% 122.00 6 122.50 26 22.14
2021-10-07 9958 19349130 12597 2147483647 121.50 124.00 117.00 123.50 1.50 1.23% 123.50 105 124.00 166 22.41
2021-10-08 9958 9482959 6103 1157170247 122.50 126.00 118.50 121.00 2.50 -2.02% 120.50 2 121.00 8 21.96
2021-10-12 9958 8841568 5322 1034469661 119.00 123.00 113.00 113.00 8.00 -6.61% 113.00 169 113.50 1 20.51
2021-10-13 9958 6847895 4677 791765277 114.50 118.50 113.00 118.00 5.00 4.42% 117.50 21 118.00 40 21.42
2021-10-14 9958 9426477 6531 1065833537 116.50 118.00 111.00 111.50 6.50 -5.51% 111.50 124 112.00 423 20.24
2021-10-15 9958 8576776 5749 933972255 111.00 111.50 106.50 110.50 1.00 -0.9% 110.00 82 110.50 27 20.05
2021-10-18 9958 4798820 3323 519399416 109.50 111.50 106.00 107.50 3.00 -2.71% 107.50 47 108.00 66 19.51
2021-10-19 9958 2518841 1798 272118707 108.00 109.50 107.00 108.00 0.50 0.47% 108.00 64 108.50 134 19.60
2021-10-20 9958 4411218 3039 476068127 109.00 110.00 106.50 106.50 1.50 -1.39% 106.50 124 107.00 8 19.33
2021-10-21 9958 3822379 2300 411155893 107.50 109.50 106.00 108.00 1.50 1.41% 107.50 3 108.00 26 19.60
2021-10-22 9958 2766586 2089 292614138 107.50 107.50 105.00 105.50 2.50 -2.31% 105.50 3 106.00 83 19.15
2021-10-25 9958 1341421 1019 141338865 106.00 106.50 104.50 105.50 0.00 0% 105.50 40 106.00 30 19.15
2021-10-26 9958 1738690 1206 185601954 106.50 108.00 105.50 106.00 0.50 0.47% 106.00 25 106.50 37 19.24
2021-10-27 9958 2178000 1553 235095234 106.50 109.50 106.00 109.00 3.00 2.83% 109.00 63 109.50 151 19.78
2021-10-28 9958 8545174 5679 970029886 109.00 117.00 108.00 114.00 5.00 4.59% 114.00 82 114.50 19 20.69
2021-10-29 9958 3910532 2685 443216658 114.50 115.50 111.00 113.00 1.00 -0.88% 112.50 68 113.00 26 20.51
2021-11-01 9958 4354249 2707 506028803 116.00 118.00 114.50 115.00 2.00 1.77% 115.00 33 115.50 30 20.87
2021-11-02 9958 2718535 2099 308643093 116.50 116.50 110.50 111.50 3.50 -3.04% 111.50 32 112.00 8 20.24
2021-11-03 9958 2899007 1670 327723751 112.50 115.00 111.50 112.00 0.50 0.45% 112.00 49 112.50 24 20.33
2021-11-04 9958 1622455 1228 181279137 113.00 113.50 110.50 110.50 1.50 -1.34% 110.50 96 111.00 6 20.05
2021-11-05 9958 1729726 1186 190979658 111.50 112.50 109.00 110.50 0.00 0% 110.50 2 111.00 24 20.05
2021-11-08 9958 5975910 3871 686837468 111.00 116.50 111.00 114.00 3.50 3.17% 113.50 71 114.00 90 20.69
2021-11-09 9958 2409452 1703 275188890 116.50 116.50 113.00 114.50 0.50 0.44% 114.00 32 114.50 8 20.78
2021-11-10 9958 2815300 1807 324118453 115.50 117.00 114.00 114.00 0.50 -0.44% 114.00 46 114.50 11 20.69
2021-11-11 9958 2148923 1843 242391093 112.50 115.00 111.00 112.50 1.50 -1.32% 112.50 22 113.00 19 20.42
2021-11-12 9958 1846048 1422 205529020 113.50 113.50 110.50 111.00 1.50 -1.33% 111.00 69 111.50 4 18.41
2021-11-15 9958 2474913 1902 269854789 111.00 111.50 108.50 109.00 2.00 -1.8% 108.50 62 109.00 5 18.08
2021-11-16 9958 1488886 1103 162839688 109.00 111.00 108.50 108.50 0.50 -0.46% 108.50 65 109.00 32 17.99
2021-11-17 9958 1296416 1144 140174808 109.00 110.00 107.00 107.50 1.00 -0.92% 107.50 64 108.00 20 17.83
2021-11-18 9958 976689 803 105601386 108.00 109.00 106.50 109.00 1.50 1.4% 108.50 27 109.00 44 18.08
2021-11-19 9958 3071734 2027 343029554 109.00 113.00 109.00 111.50 2.50 2.29% 111.00 57 111.50 34 18.49
2021-11-22 9958 1407634 1262 156090584 113.50 113.50 109.50 109.50 2.00 -1.79% 109.50 80 110.00 1 18.16
2021-11-23 9958 1485307 1055 165754287 110.00 112.50 110.00 111.00 1.50 1.37% 110.50 57 111.00 1 18.41
2021-11-24 9958 6883980 4714 788639458 113.00 117.50 112.00 112.00 1.00 0.9% 112.00 86 112.50 8 18.57
2021-11-25 9958 1172099 1167 131591789 113.00 113.50 111.00 111.50 0.50 -0.45% 111.50 36 112.00 19 18.49
2021-11-26 9958 1088782 915 120690252 111.50 112.00 110.00 110.00 1.50 -1.35% 110.00 77 110.50 14 18.24
2021-11-29 9958 1500678 1168 162911527 108.50 110.00 107.00 109.00 1.00 -0.91% 108.50 77 109.00 23 18.08
2021-11-30 9958 1096801 883 121158747 110.00 112.00 109.00 112.00 3.00 2.75% 112.00 4 112.50 53 18.57
2021-12-01 9958 658585 524 73465391 112.00 112.00 110.50 112.00 0.00 0% 111.50 40 112.00 56 18.57
2021-12-02 9958 694408 704 77115012 112.50 112.50 110.00 110.00 2.00 -1.79% 110.00 115 110.50 2 18.24
2021-12-03 9958 1578096 1063 177262795 111.50 114.00 110.50 110.50 0.50 0.45% 110.50 62 111.00 6 18.32
2021-12-06 9958 1161249 898 128626836 111.50 112.50 109.50 110.50 0.00 0% 110.00 57 111.00 40 18.32
2021-12-07 9958 938621 743 104395435 111.00 112.00 110.00 111.00 0.50 0.45% 110.50 79 111.00 2 18.41
2021-12-08 9958 1145391 1007 127088689 111.50 112.50 110.00 110.50 0.50 -0.45% 110.50 50 111.00 23 18.32
2021-12-09 9958 748061 582 82303810 111.00 111.00 109.50 110.00 0.50 -0.45% 110.00 14 110.50 70 18.24
2021-12-10 9958 1665109 1316 180754202 110.00 110.50 107.50 108.50 1.50 -1.36% 108.50 11 109.00 35 17.99
2021-12-13 9958 946278 694 103357622 109.00 110.50 108.00 110.00 1.50 1.38% 109.50 19 110.00 82 18.24
2021-12-14 9958 1285150 889 140872723 110.00 111.50 108.50 108.50 1.50 -1.36% 108.50 85 109.00 8 17.99
2021-12-15 9958 653907 438 71102516 108.50 109.00 108.00 109.00 0.50 0.46% 109.00 5 109.50 30 18.08
2021-12-16 9958 1017211 740 112154089 109.50 111.00 108.50 111.00 2.00 1.83% 110.50 22 111.00 64 18.41
2021-12-17 9958 13764119 8858 1603219291 111.00 119.50 110.50 116.50 5.50 4.95% 116.00 131 116.50 17 19.32
2021-12-20 9958 16300487 11681 1911624772 118.50 121.50 114.00 114.00 2.50 -2.15% 113.50 113 114.00 30 18.91
2021-12-21 9958 2353213 1744 267500490 114.50 115.50 112.50 114.00 0.00 0% 113.50 46 114.00 5 18.91
2021-12-22 9958 1538552 1239 173628149 114.50 114.50 112.00 112.00 2.00 -1.75% 112.00 109 112.50 40 18.57
2021-12-23 9958 1101428 820 123061731 112.50 113.00 111.00 111.50 0.50 -0.45% 111.50 145 112.00 22 18.49
2021-12-24 9958 1752034 1196 194433663 112.00 112.50 110.00 110.50 1.00 -0.9% 110.50 11 111.00 23 18.32
2021-12-27 9958 1318445 1003 145322106 110.50 111.00 109.50 110.50 0.00 0% 110.00 21 110.50 98 18.32
2021-12-28 9958 1012071 870 111272623 110.50 110.50 109.50 110.50 0.00 0% 110.00 52 110.50 3 18.32
2021-12-29 9958 955589 739 105442702 111.50 111.50 110.00 111.00 0.50 0.45% 111.00 9 111.50 62 18.41
2021-12-30 9958 812535 525 90016232 111.50 112.00 110.50 110.50 0.50 -0.45% 110.00 243 110.50 3 18.32