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　　90.90
0
0%		91.70
0.8
0.88%		89.50
-2.2
-2.4%		89.80
0.3
0.34%		 　93.30
3.5
3.9%		93.30
0
0%		93.30
0
0%		92.60
-0.7
-0.75%		91.70
-0.9
-0.97%		 　92.90
1.2
1.31%		95.00
2.1
2.26%		 　　　　　　　　　　　95.80
0.8
0.84%		99.10
3.3
3.44%		93.18
2 月105.00
5.9
5.95%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		 　99.60
-5.4
-5.14%		99.50
-0.1
-0.1%		98.40
-1.1
-1.11%		97.70
-0.7
-0.71%		97.30
-0.4
-0.41%		 　96.90
-0.4
-0.41%		99.00
2.1
2.17%		100.00
1
1.01%		99.00
-1
-1%		102.50
3.5
3.54%		 　106.50
4
3.9%		105.50
-1
-0.94%		106.00
0.5
0.47%		106.50
0.5
0.47%		104.00
-2.5
-2.35%		 101.94
3 月　102.50
-1.5
-1.44%		102.50
0
0%		 　103.00
0.5
0.49%		107.00
4
3.88%		105.00
-2
-1.87%		102.50
-2.5
-2.38%		98.50
-4
-3.9%		 　102.00
3.5
3.55%		99.50
-2.5
-2.45%		97.90
-1.6
-1.61%		96.10
-1.8
-1.84%		97.60
1.5
1.56%		 　99.50
1.9
1.95%		98.50
-1
-1.01%		98.30
-0.2
-0.2%		99.00
0.7
0.71%		99.00
0
0%		 　97.30
-1.7
-1.72%		96.50
-0.8
-0.82%		93.60
-2.9
-3.01%		92.40
-1.2
-1.28%		94.60
2.2
2.38%		99.41
4 月 　　　　98.00
3.4
3.59%		102.50
4.5
4.59%		 　105.00
2.5
2.44%		106.00
1
0.95%		112.50
6.5
6.13%		112.50
0
0%		112.00
-0.5
-0.44%		 　115.50
3.5
3.13%		114.00
-1.5
-1.3%		115.50
1.5
1.32%		114.50
-1
-0.87%		115.00
0.5
0.44%		 　113.50
-1.5
-1.3%		109.00
-4.5
-3.96%		111.00
2
1.83%		108.50
-2.5
-2.25%		110.50
2
1.84%		 110.33
5 月　113.50
3
2.71%		116.00
2.5
2.2%		117.50
1.5
1.29%		114.00
-3.5
-2.98%		 　109.00
-5
-4.39%		103.00
-6
-5.5%		103.50
0.5
0.49%		100.00
-3.5
-3.38%		100.00
0
0%		 　98.20
-1.8
-1.8%		98.90
0.7
0.71%		100.00
1.1
1.11%		99.70
-0.3
-0.3%		98.00
-1.7
-1.71%		 　102.50
4.5
4.59%		101.00
-1.5
-1.46%		98.60
-2.4
-2.38%		98.60
0
0%		103.00
4.4
4.46%		 　109.50
6.5
6.31%		109.50
0
0%		109.00
-0.5
-0.46%		104.7
6 月111.00
2
1.83%		110.00
-1
-0.9%		 　109.50
-0.5
-0.45%		110.00
0.5
0.46%		112.50
2.5
2.27%		110.00
-2.5
-2.22%		116.00
6
5.45%		 　112.50
-3.5
-3.02%		108.50
-4
-3.56%		111.00
2.5
2.3%		113.00
2
1.8%		113.00
0
0%		 　112.50
-0.5
-0.44%		112.50
0
0%		112.00
-0.5
-0.44%		 　　　112.50
0.5
0.45%		113.00
0.5
0.44%		118.00
5
4.42%		129.50
11.5
9.75%		136.00
6.5
5.02%		 114.7
7 月　　137.50
1.5
1.1%		133.50
-4
-2.91%		131.00
-2.5
-1.87%		136.50
5.5
4.2%		144.00
7.5
5.49%		 　146.00
2
1.39%		140.50
-5.5
-3.77%		143.00
2.5
1.78%		144.50
1.5
1.05%		144.00
-0.5
-0.35%		 　　141.50
-2.5
-1.74%		142.50
1
0.71%		147.50
5
3.51%		149.50
2
1.36%		 　158.50
9
6.02%		164.50
6
3.79%		 163.50
-1
-0.61%		165.50
2
1.22%		 160.50
-5
-3.02%		148.98
8 月156.00
-4.5
-2.8%		151.50
-4.5
-2.88%		 153.00
1.5
0.99%		 　153.00
0
0%		157.00
4
2.61%		151.50
-5.5
-3.5%		145.00
-6.5
-4.29%		143.50
-1.5
-1.03%		 　139.00
-4.5
-3.14%		140.00
1
0.72%		137.00
-3
-2.14%		143.50
6.5
4.74%		138.50
-5
-3.48%		 　138.50
0
0%		138.00
-0.5
-0.36%		142.00
4
2.9%		142.50
0.5
0.35%		144.00
1.5
1.05%		 　150.00
6
4.17%		157.00
7
4.67%		157.50
0.5
0.32%		160.00
2.5
1.59%		147.09
9 月159.00
-1
-0.63%		 　159.00
0
0%		165.00
6
3.77%		166.00
1
0.61%		165.50
-0.5
-0.3%		166.50
1
0.6%		 　170.00
3.5
2.1%		165.50
-4.5
-2.65%		160.50
-5
-3.02%		167.50
7
4.36%		178.50
11
6.57%		 　188.00
9.5
5.32%		187.00
-1
-0.53%		183.00
-4
-2.14%		181.00
-2
-1.09%		181.00
0
0%		 　177.50
-3.5
-1.93%		179.00
1.5
0.85%		183.00
4
2.23%		181.00
-2
-1.09%		 174.28
10 月　182.50
1.5
0.83%		176.50
-6
-3.29%		182.00
5.5
3.12%		175.00
-7
-3.85%		176.00
1
0.57%		 　　　172.00
-4
-2.27%		175.50
3.5
2.03%		172.00
-3.5
-1.99%		 　175.50
3.5
2.03%		179.50
4
2.28%		175.00
-4.5
-2.51%		173.00
-2
-1.14%		170.50
-2.5
-1.45%		 　173.00
2.5
1.47%		172.00
-1
-0.58%		170.00
-2
-1.16%		164.00
-6
-3.53%		167.50
3.5
2.13%		 　167.00
-0.5
-0.3%		150.50
-16.5
-9.88%		172.35
11 月143.50
-7
-4.65%		139.50
-4
-2.79%		140.00
0.5
0.36%		 　141.00
1
0.71%		140.00
-1
-0.71%		147.00
7
5%		151.00
4
2.72%		159.00
8
5.3%		 　166.00
7
4.4%		169.00
3
1.81%		165.50
-3.5
-2.07%		170.00
4.5
2.72%		168.50
-1.5
-0.88%		 　165.50
-3
-1.78%		163.50
-2
-1.21%		168.00
4.5
2.75%		164.00
-4
-2.38%		173.50
9.5
5.79%		 　166.50
-7
-4.03%		166.50
0
0%		166.00
-0.5
-0.3%		166.00
0
0%		 159.46
12 月167.00
1
0.6%		 　171.00
4
2.4%		179.00
8
4.68%		180.00
1
0.56%		182.00
2
1.11%		182.50
0.5
0.27%		 　179.00
-3.5
-1.92%		181.00
2
1.12%		180.00
-1
-0.55%		186.50
6.5
3.61%		172.00
-14.5
-7.77%		 　181.50
9.5
5.52%		181.50
0
0%		178.00
-3.5
-1.93%		173.50
-4.5
-2.53%		171.50
-2
-1.15%		 　168.00
-3.5
-2.04%		172.50
4.5
2.68%		168.00
-4.5
-2.61%		173.50
5.5
3.27%		174.50
1
0.58%		　　176.08

說明:最高漲幅:9.75%最低跌幅:-9.88% 最高價:188.00最低價:89.50平均價:134.71,灰色底表示週末,漲147天(491.7)元,跌132天(-370.6)元,平盤21天
10%=1,7%=1,6%=9,5%=13,4%=22,3%=15,2%=28,1%=42,0%=37,-0%=1,-1%=1,-2%=1,-3%=3,-4%=12,-5%=20,-6%=21,-7%=34,-8%=39,

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
2023-01-03 9958 3176000 2153 287691000 89.50 91.70 88.80 90.90 2.30 0% 90.80 15 90.90 10 30.40
2023-01-04 9958 4017000 2568 369480400 90.10 92.80 90.10 91.70 0.80 0.88% 91.60 38 91.70 36 30.67
2023-01-05 9958 3644000 2429 328088500 91.10 91.30 89.20 89.50 2.20 -2.4% 89.40 20 89.50 38 29.93
2023-01-06 9958 2061000 1029 185461400 90.00 90.60 89.00 89.80 0.30 0.34% 89.80 20 89.90 1 30.03
2023-01-09 9958 5773000 3376 533386100 89.80 93.40 89.80 93.30 3.50 3.9% 93.20 11 93.30 49 31.20
2023-01-10 9958 4981000 3336 465714700 93.50 94.90 92.00 93.30 0.00 0% 93.30 6 93.40 24 31.20
2023-01-11 9958 2955000 1921 277530200 93.50 94.90 92.70 93.30 0.00 0% 93.30 29 93.40 18 31.20
2023-01-12 9958 2720000 1862 254297400 93.50 94.70 92.20 92.60 0.70 -0.75% 92.50 66 92.60 5 30.97
2023-01-13 9958 1654000 1126 152390100 93.20 93.40 91.60 91.70 0.90 -0.97% 91.70 69 91.90 15 30.67
2023-01-16 9958 2111000 1265 194780700 92.10 93.20 90.20 92.90 1.20 1.31% 92.80 34 92.90 24 31.07
2023-01-17 9958 4301000 2737 407344200 93.20 95.40 93.10 95.00 2.10 2.26% 95.00 34 95.10 20 31.77
2023-01-30 9958 3157000 2017 303615900 96.10 97.50 95.10 95.80 0.80 0.84% 95.80 7 95.90 14 32.04
2023-01-31 9958 5562000 3675 549430000 97.00 100.50 96.50 99.10 3.30 3.44% 99.00 9 99.10 2 33.14
2023-02-01 9958 9762000 6021 1024248900 99.60 108.00 99.50 105.00 5.90 5.95% 104.50 274 105.00 92 35.12
2023-02-02 9958 4663000 2538 492109000 105.00 107.50 103.00 105.50 0.50 0.48% 105.00 75 105.50 55 35.28
2023-02-03 9958 2832000 2003 296387500 105.50 106.50 102.00 105.00 0.50 -0.47% 104.50 20 105.00 54 35.12
2023-02-06 9958 8250000 4679 835621700 102.50 106.50 99.50 99.60 5.40 -5.14% 99.60 2 99.70 22 33.31
2023-02-07 9958 2601000 1646 259501300 98.90 101.00 98.80 99.50 0.10 -0.1% 99.50 26 99.60 170 33.28
2023-02-08 9958 2896000 2220 286527000 100.50 100.50 98.00 98.40 1.10 -1.11% 98.40 66 98.70 10 32.91
2023-02-09 9958 2634000 1657 258802200 98.30 99.50 97.70 97.70 0.70 -0.71% 97.70 48 97.80 15 32.68
2023-02-10 9958 3450000 1944 335504700 97.50 98.20 96.10 97.30 0.40 -0.41% 97.30 11 97.40 1 32.54
2023-02-13 9958 1417000 893 137448100 97.30 97.90 96.50 96.90 0.40 -0.41% 96.90 11 97.00 1 32.41
2023-02-14 9958 2380000 1612 234891700 97.20 99.30 97.00 99.00 2.10 2.17% 99.00 3 99.10 26 33.11
2023-02-15 9958 2749000 1761 275226700 99.00 101.00 98.60 100.00 1.00 1.01% 100.00 21 100.50 144 33.44
2023-02-16 9958 3012000 1909 299657800 100.50 101.50 98.80 99.00 1.00 -1% 99.00 41 99.10 28 33.11
2023-02-17 9958 4183000 2701 425500500 99.50 103.00 99.50 102.50 3.50 3.54% 102.00 113 102.50 3 34.28
2023-02-20 9958 6865000 4270 725274500 103.00 107.50 102.00 106.50 4.00 3.9% 106.00 86 106.50 116 35.62
2023-02-21 9958 3929000 2541 418802000 108.00 108.50 104.50 105.50 1.00 -0.94% 105.00 14 105.50 49 35.28
2023-02-22 9958 2732000 1726 288885500 105.00 107.00 103.50 106.00 0.50 0.47% 105.50 126 106.00 3 35.45
2023-02-23 9958 1931000 1103 205213000 106.00 107.00 105.00 106.50 0.50 0.47% 106.00 82 106.50 110 35.62
2023-02-24 9958 2067000 1243 215765000 106.50 106.50 103.50 104.00 2.50 -2.35% 104.00 50 104.50 31 34.78
2023-03-02 9958 1770000 1045 182048000 104.50 105.00 102.00 102.50 2.00 -1.44% 102.00 256 103.00 49 34.28
2023-03-03 9958 623000 453 64090500 103.50 103.50 102.50 102.50 0.00 0% 102.50 89 103.00 64 34.28
2023-03-06 9958 1712000 1014 175291500 102.50 103.50 101.50 103.00 0.50 0.49% 103.00 57 103.50 112 34.45
2023-03-07 9958 2914000 2032 308286000 103.00 107.00 103.00 107.00 4.00 3.88% 106.50 67 107.00 231 35.79
2023-03-08 9958 1543000 1075 162534500 106.00 107.00 104.50 105.00 2.00 -1.87% 105.00 26 105.50 39 35.12
2023-03-09 9958 2168000 1397 223244500 106.00 106.00 101.50 102.50 2.50 -2.38% 102.00 236 102.50 7 34.28
2023-03-10 9958 4300000 2836 427107300 101.50 101.50 98.00 98.50 4.00 -3.9% 98.50 51 98.60 5 32.94
2023-03-13 9958 3674000 2570 367613900 97.50 103.00 96.00 102.00 3.50 3.55% 102.00 13 102.50 91 34.11
2023-03-14 9958 2226000 1532 224129500 101.00 103.50 99.50 99.50 2.50 -2.45% 99.50 37 99.60 2 33.28
2023-03-15 9958 3518000 2539 345646500 99.40 99.50 97.20 97.90 1.60 -1.61% 97.90 5 98.00 2 32.74
2023-03-16 9958 2175000 1707 210047100 98.00 98.30 95.30 96.10 1.80 -1.84% 96.00 16 96.10 9 32.14
2023-03-17 9958 1142000 838 111108400 97.10 98.10 96.60 97.60 1.50 1.56% 97.60 1 97.70 9 32.64
2023-03-20 9958 2219000 1552 221844300 98.00 101.50 97.50 99.50 1.90 1.95% 99.50 35 99.80 22 33.28
2023-03-21 9958 1882000 1317 186379400 100.50 101.00 98.10 98.50 1.00 -1.01% 98.50 1 98.60 27 32.94
2023-03-22 9958 1309000 856 129056500 99.40 99.90 98.10 98.30 0.20 -0.2% 98.30 10 98.40 2 32.88
2023-03-23 9958 1381000 882 136883300 98.50 99.70 98.30 99.00 0.70 0.71% 98.90 13 99.00 5 33.11
2023-03-24 9958 1139000 829 112319600 99.00 99.60 97.80 99.00 0.00 0% 99.00 6 99.10 15 33.11
2023-03-27 9958 1388000 1036 135963300 99.70 99.80 97.30 97.30 1.70 -1.72% 97.30 80 97.40 5 32.54
2023-03-28 9958 1206000 806 116827200 97.30 97.90 96.50 96.50 0.80 -0.82% 96.50 21 96.60 14 32.27
2023-03-29 9958 3926000 2519 375514700 97.20 98.70 93.60 93.60 2.90 -3.01% 93.60 53 93.70 8 31.30
2023-03-30 9958 4451000 2606 410299400 93.90 94.50 91.40 92.40 1.20 -1.28% 92.30 31 92.40 2 30.90
2023-03-31 9958 1875000 1433 176474000 92.90 94.70 92.90 94.60 2.20 2.38% 94.60 5 94.70 30 31.64
2023-04-06 9958 2660000 1829 258092200 94.70 98.50 94.50 98.00 3.40 3.59% 98.00 27 98.10 3 61.64
2023-04-07 9958 6570000 3851 665653200 97.60 103.00 97.60 102.50 4.50 4.59% 102.00 4 102.50 141 64.47
2023-04-10 9958 10685000 6041 1127912000 103.50 108.00 102.00 105.00 2.50 2.44% 105.00 133 105.50 88 66.04
2023-04-11 9958 5451000 3224 569380000 105.00 106.00 102.50 106.00 1.00 0.95% 105.50 7 106.00 52 66.67
2023-04-12 9958 18472000 10813 1983833000 105.00 114.50 100.00 112.50 6.50 6.13% 112.00 36 112.50 183 70.75
2023-04-13 9958 9152000 5449 1030142000 114.00 115.50 110.50 112.50 0.00 0% 112.00 32 112.50 38 70.75
2023-04-14 9958 3936000 2336 442310500 112.50 114.00 110.00 112.00 0.50 -0.44% 112.00 3 112.50 41 70.44
2023-04-17 9958 7883000 4905 909812500 114.00 118.00 113.00 115.50 3.50 3.13% 115.50 70 116.00 115 72.64
2023-04-18 9958 4292000 2603 497046000 117.00 118.00 113.50 114.00 1.50 -1.3% 114.00 101 114.50 3 71.70
2023-04-19 9958 6661000 3955 781764500 115.50 121.00 115.00 115.50 1.50 1.32% 115.00 182 115.50 29 72.64
2023-04-20 9958 6481000 3787 757154500 115.50 120.00 113.50 114.50 1.00 -0.87% 114.50 149 115.00 6 72.01
2023-04-21 9958 12408000 4929 1434828500 116.50 118.00 113.00 115.00 0.50 0.44% 115.00 126 115.50 46 72.33
2023-04-24 9958 4867000 3080 550855000 113.50 115.00 111.50 113.50 1.50 -1.3% 113.00 20 113.50 99 71.38
2023-04-25 9958 4968000 2843 549287500 113.50 114.50 108.50 109.00 4.50 -3.96% 109.00 14 109.50 13 68.55
2023-04-26 9958 2608000 1622 288264500 109.00 112.00 108.00 111.00 2.00 1.83% 110.50 49 111.00 16 69.81
2023-04-27 9958 2695000 1623 293819000 110.00 111.00 107.50 108.50 2.50 -2.25% 108.50 37 109.00 36 68.24
2023-04-28 9958 1357000 839 149368000 110.50 111.00 109.00 110.50 2.00 1.84% 110.00 40 110.50 23 69.50
2023-05-02 9958 2403000 1503 270139500 111.50 114.00 110.00 113.50 3.00 2.71% 113.00 57 113.50 22 71.38
2023-05-03 9958 8027000 4121 931003000 112.50 118.50 112.00 116.00 2.50 2.2% 116.00 18 116.50 53 72.96
2023-05-04 9958 3946000 2172 458800000 116.50 118.00 114.00 117.50 1.50 1.29% 116.50 21 117.50 60 73.90
2023-05-05 9958 2951000 1788 339444500 117.00 117.00 114.00 114.00 3.50 -2.98% 114.00 136 114.50 20 71.70
2023-05-08 9958 8102000 4511 892338000 115.00 115.00 108.00 109.00 5.00 -4.39% 108.50 244 109.00 59 68.55
2023-05-09 9958 6341000 4032 663513000 108.50 108.50 102.00 103.00 6.00 -5.5% 103.00 213 103.50 26 64.78
2023-05-10 9958 3206000 1966 334517000 103.00 106.50 103.00 103.50 0.50 0.49% 103.50 19 104.00 62 65.09
2023-05-11 9958 4469000 2511 448152900 101.00 101.50 99.50 100.00 3.50 -3.38% 99.90 25 100.00 25 62.89
2023-05-12 9958 3244000 2004 322084100 100.00 100.50 97.90 100.00 0.00 0% 99.90 14 100.00 52 62.89
2023-05-15 9958 1753000 1235 173007800 99.00 99.70 98.20 98.20 1.80 -1.8% 98.20 22 98.30 3 61.76
2023-05-16 9958 1552000 1060 153855800 99.00 99.80 98.70 98.90 0.70 0.71% 98.90 10 99.10 20 299.70
2023-05-17 9958 1715336 1209 171294750 99.50 100.50 98.70 100.00 1.10 1.11% 100.00 30 100.50 95 303.03
2023-05-18 9958 1790000 1087 179115200 100.50 101.00 99.40 99.70 0.30 -0.3% 99.70 2 99.80 1 302.12
2023-05-19 9958 3082000 1971 302995100 100.00 100.00 97.30 98.00 1.70 -1.71% 98.00 17 98.10 6 296.97
2023-05-22 9958 3709000 2448 378595400 99.10 104.00 98.70 102.50 4.50 4.59% 102.50 117 103.00 61 310.61
2023-05-23 9958 2423000 1728 248427500 103.50 104.50 101.00 101.00 1.50 -1.46% 101.00 275 101.50 65 306.06
2023-05-24 9958 4315000 2882 426709300 101.00 101.00 98.00 98.60 2.40 -2.38% 98.60 13 98.70 2 298.79
2023-05-25 9958 3357000 2114 331880300 98.60 100.50 98.10 98.60 0.00 0% 98.60 9 98.80 5 298.79
2023-05-26 9958 5518000 3245 565045600 99.40 104.00 98.80 103.00 4.40 4.46% 102.50 70 103.00 26 312.12
2023-05-29 9958 10751000 5862 1180956000 104.50 112.50 104.00 109.50 6.50 6.31% 109.50 44 110.00 114 331.82
2023-05-30 9958 4792000 2720 526327500 109.50 112.00 107.50 109.50 0.00 0% 109.50 53 110.00 57 331.82
2023-05-31 9958 2299000 1309 251035000 109.50 111.00 108.00 109.00 0.50 -0.46% 109.00 25 109.50 26 330.30
2023-06-01 9958 2856000 1737 314874500 110.00 111.00 108.50 111.00 2.00 1.83% 110.50 52 111.00 54 336.36
2023-06-02 9958 2174000 1194 240722500 111.50 112.50 109.50 110.00 1.00 -0.9% 110.00 59 110.50 45 333.33
2023-06-05 9958 1716000 931 189577500 110.00 112.00 109.00 109.50 0.50 -0.45% 109.50 12 110.00 44 331.82
2023-06-06 9958 1535000 818 168298000 108.50 111.00 108.00 110.00 0.50 0.46% 109.50 15 110.00 34 333.33
2023-06-07 9958 3048000 1652 341273000 111.50 112.50 111.00 112.50 2.50 2.27% 112.00 113 112.50 22 340.91
2023-06-08 9958 2688000 1287 300362500 113.00 114.00 110.00 110.00 2.50 -2.22% 110.00 153 110.50 44 333.33
2023-06-09 9958 6554000 3510 751945000 111.00 117.00 110.00 116.00 6.00 5.45% 115.50 104 116.00 117 351.52
2023-06-12 9958 3940000 2092 451292500 116.50 117.50 112.50 112.50 3.50 -3.02% 112.50 126 113.00 62 340.91
2023-06-13 9958 3781000 2227 416241500 112.50 113.00 108.50 108.50 4.00 -3.56% 108.50 271 109.00 44 328.79
2023-06-14 9958 2840000 1596 310489500 108.50 111.00 108.00 111.00 2.50 2.3% 110.50 13 111.00 133 336.36
2023-06-15 9958 2098000 1252 234873000 110.00 113.00 109.50 113.00 2.00 1.8% 112.50 67 113.00 234 342.42
2023-06-16 9958 2401000 1519 273555500 113.00 116.00 112.50 113.00 0.00 0% 112.50 134 113.00 9 342.42
2023-06-19 9958 1268000 776 143852500 112.50 115.00 112.50 112.50 0.50 -0.44% 112.50 27 113.00 39 340.91
2023-06-20 9958 1187000 638 133198000 112.00 113.50 111.00 112.50 0.00 0% 112.50 23 113.00 126 340.91
2023-06-21 9958 1364000 855 152945000 112.00 114.00 111.00 112.00 0.50 -0.44% 111.50 133 112.00 30 339.39
2023-06-26 9958 1333000 809 149381000 110.50 113.50 110.50 112.50 0.50 0.45% 112.00 60 112.50 10 340.91
2023-06-27 9958 1564000 912 176580000 112.50 114.00 111.50 113.00 0.50 0.44% 112.50 203 113.00 19 342.42
2023-06-28 9958 7676000 3965 892794000 114.50 118.00 113.50 118.00 5.00 4.42% 117.50 86 118.00 153 357.58
2023-06-29 9958 15350000 6354 1956914500 121.00 129.50 121.00 129.50 11.50 9.75% 129.50 15319 0.00 0 392.42
2023-06-30 9958 28890000 13849 2147483647 127.50 137.50 126.00 136.00 6.50 5.02% 136.00 55 136.50 46 412.12
2023-07-03 9958 14696000 7256 2036037000 138.50 141.50 136.00 137.50 1.50 1.1% 137.50 292 138.00 16 416.67
2023-07-04 9958 10393000 4898 1400648500 136.50 137.50 132.00 133.50 4.00 -2.91% 133.50 104 134.00 156 404.55
2023-07-05 9958 8101000 3650 1069305500 134.00 135.00 130.00 131.00 2.50 -1.87% 131.00 179 131.50 44 396.97
2023-07-06 9958 10521000 4556 1422919000 133.00 137.00 132.00 136.50 5.50 4.2% 136.00 55 136.50 66 413.64
2023-07-07 9958 30637000 13644 2147483647 134.50 149.50 134.50 144.00 7.50 5.49% 143.50 136 144.00 154 436.36
2023-07-10 9958 17293000 7714 2147483647 144.00 148.50 142.50 146.00 2.00 1.39% 145.50 2 146.00 6 442.42
2023-07-11 9958 16509000 8083 2147483647 147.00 147.00 140.00 140.50 5.50 -3.77% 140.50 76 141.00 63 425.76
2023-07-12 9958 8979000 4028 1272410500 141.50 143.50 139.50 143.00 2.50 1.78% 142.50 261 143.00 175 433.33
2023-07-13 9958 18963000 8971 2147483647 146.50 150.00 142.00 144.50 1.50 1.05% 144.50 181 145.00 25 437.88
2023-07-14 9958 11395000 5104 1671292500 146.50 149.50 143.00 144.00 0.50 -0.35% 144.00 146 144.50 145 436.36
2023-07-18 9958 12293000 5345 1764300000 148.00 148.00 139.00 141.50 7.50 -1.74% 141.50 317 142.00 117 428.79
2023-07-19 9958 8228000 3309 1174496500 143.50 145.50 138.50 142.50 1.00 0.71% 142.00 190 142.50 46 431.82
2023-07-20 9958 6274000 3052 915653000 143.00 148.00 142.00 147.50 5.00 3.51% 147.00 44 147.50 49 446.97
2023-07-21 9958 5842000 2770 858242000 147.00 149.50 144.50 149.50 2.00 1.36% 149.00 239 149.50 166 453.03
2023-07-24 9958 19197000 9794 2147483647 150.50 163.50 150.00 158.50 9.00 6.02% 158.00 63 158.50 5 480.30
2023-07-25 9958 11252000 6587 1830235500 157.00 167.50 155.00 164.50 6.00 3.79% 164.50 34 165.00 45 498.48
2023-07-27 9958 6673000 3261 1092643000 164.00 167.00 160.00 163.50 0.50 -0.61% 163.00 69 163.50 70 495.45
2023-07-28 9958 5161000 2573 844219000 162.00 166.50 160.00 165.50 2.00 1.22% 165.50 1 166.00 117 501.52
2023-07-31 9958 6499000 3495 1062046000 169.00 169.00 160.00 160.50 5.00 -3.02% 160.50 92 161.00 94 486.36
2023-08-01 9958 7166000 3614 1118469500 159.00 163.00 151.50 156.00 4.50 -2.8% 156.00 55 156.50 20 472.73
2023-08-02 9958 8026000 4060 1233844000 154.50 161.00 150.00 151.50 4.50 -2.88% 151.50 9 152.00 10 459.09
2023-08-04 9958 3672000 1844 559524500 151.00 154.50 149.50 153.00 1.50 0.99% 152.50 66 153.00 71 463.64
2023-08-07 9958 2256000 1296 344642500 153.00 154.50 151.00 153.00 0.00 0% 153.00 51 153.50 6 463.64
2023-08-08 9958 9054000 4989 1432134000 154.00 162.00 154.00 157.00 4.00 2.61% 156.50 144 157.00 5 475.76
2023-08-09 9958 4331000 2453 664496500 156.50 158.50 150.00 151.50 5.50 -3.5% 151.00 114 151.50 73 459.09
2023-08-10 9958 7390000 3647 1077050000 150.50 150.50 143.00 145.00 6.50 -4.29% 144.50 141 145.00 3 439.39
2023-08-11 9958 6176000 2933 883263500 146.50 148.00 140.50 143.50 1.50 -1.03% 143.00 127 143.50 14 434.85
2023-08-14 9958 7173000 3281 988105000 142.00 142.00 135.00 139.00 4.50 -3.14% 138.50 158 139.00 9 109.45
2023-08-15 9958 4412000 1871 616190500 140.00 141.00 137.50 140.00 1.00 0.72% 140.00 74 140.50 14 110.24
2023-08-16 9958 3221000 1579 444124000 139.50 139.50 136.50 137.00 3.00 -2.14% 137.00 191 137.50 51 107.87
2023-08-17 9958 3615000 1950 511311500 138.50 144.00 137.00 143.50 6.50 4.74% 143.00 69 143.50 71 112.99
2023-08-18 9958 3217000 2023 454683500 143.50 145.50 138.50 138.50 5.00 -3.48% 138.00 193 138.50 13 109.06
2023-08-21 9958 2119000 987 294683000 138.00 141.00 137.50 138.50 0.00 0% 138.00 53 138.50 192 109.06
2023-08-22 9958 2759000 1709 384389500 141.00 142.00 137.50 138.00 0.50 -0.36% 137.50 73 138.00 14 108.66
2023-08-23 9958 2523000 1611 357195000 138.00 143.50 138.00 142.00 4.00 2.9% 142.00 44 142.50 28 111.81
2023-08-24 9958 2624000 1535 374582500 143.00 145.50 141.00 142.50 0.50 0.35% 142.50 63 143.00 22 112.20
2023-08-25 9958 3525000 2041 499831000 142.50 145.00 137.50 144.00 1.50 1.05% 143.50 25 144.00 50 113.39
2023-08-28 9958 6521000 3612 969022000 145.50 152.00 144.00 150.00 6.00 4.17% 149.50 83 150.00 124 118.11
2023-08-29 9958 9948000 6009 1561167500 150.50 161.50 148.50 157.00 7.00 4.67% 157.00 69 157.50 4 123.62
2023-08-30 9958 4820000 2806 759922500 158.50 160.50 155.50 157.50 0.50 0.32% 157.50 4 158.00 126 124.02
2023-08-31 9958 5214000 2828 833325500 158.50 161.50 158.50 160.00 0.00 1.59% 159.50 34 160.00 64 125.98
2023-09-01 9958 3677000 2295 590294000 161.50 164.00 158.00 159.00 1.00 -0.63% 159.00 70 159.50 35 125.20
2023-09-04 9958 4057000 2362 644926500 160.00 162.50 156.00 159.00 0.00 0% 158.50 128 159.00 17 125.20
2023-09-05 9958 6306000 3619 1030823500 159.00 166.00 158.50 165.00 6.00 3.77% 164.50 65 165.00 2 129.92
2023-09-06 9958 8420000 5283 1427916500 168.00 173.50 165.50 166.00 1.00 0.61% 166.00 113 166.50 6 130.71
2023-09-07 9958 3058000 1985 505683000 165.00 168.00 163.00 165.50 0.50 -0.3% 165.00 43 165.50 16 130.32
2023-09-08 9958 3564000 2020 596136500 163.00 170.00 163.00 166.50 1.00 0.6% 166.00 94 166.50 15 131.10
2023-09-11 9958 5996000 3232 1019894000 169.00 173.00 167.00 170.00 3.50 2.1% 169.50 20 170.00 8 133.86
2023-09-12 9958 6124000 3352 1031877000 169.00 172.50 164.00 165.50 4.50 -2.65% 165.50 38 166.00 13 130.32
2023-09-13 9958 5905000 3143 948327000 162.50 163.50 157.50 160.50 5.00 -3.02% 160.50 10 161.00 32 126.38
2023-09-14 9958 4887000 2506 812356000 161.00 169.00 161.00 167.50 7.00 4.36% 167.50 14 168.00 43 131.89
2023-09-15 9958 19384000 10375 2147483647 169.00 184.00 169.00 178.50 11.00 6.57% 178.50 53 179.00 96 140.55
2023-09-18 9958 17021000 10702 2147483647 178.00 194.50 178.00 188.00 9.50 5.32% 187.50 89 188.00 123 148.03
2023-09-19 9958 9562000 5810 1786776000 189.00 191.00 182.50 187.00 1.00 -0.53% 186.50 17 187.00 40 147.24
2023-09-20 9958 6780000 3858 1258569000 186.00 191.00 181.50 183.00 4.00 -2.14% 183.00 42 183.50 23 144.09
2023-09-21 9958 4976000 3093 908618000 182.50 186.00 180.50 181.00 2.00 -1.09% 181.00 85 181.50 9 142.52
2023-09-22 9958 2820000 1612 509097000 179.50 183.00 177.50 181.00 0.00 0% 181.00 32 181.50 28 142.52
2023-09-25 9958 8053000 4890 1434381000 185.00 186.00 173.50 177.50 3.50 -1.93% 177.50 13 178.00 166 139.76
2023-09-26 9958 5033000 3059 911647500 177.00 184.00 176.00 179.00 1.50 0.85% 179.00 90 179.50 50 140.94
2023-09-27 9958 3181000 2117 578312500 179.00 183.50 178.50 183.00 4.00 2.23% 182.50 22 183.00 64 144.09
2023-09-28 9958 5066000 3083 926017500 186.00 187.00 180.00 181.00 2.00 -1.09% 180.50 84 181.00 7 142.52
2023-10-02 9958 2914000 1730 534355500 183.00 185.50 181.00 182.50 1.50 0.83% 182.50 93 183.00 27 143.70
2023-10-03 9958 4074000 2329 729212000 182.50 182.50 176.50 176.50 6.00 -3.29% 176.50 224 177.00 37 138.98
2023-10-04 9958 4813000 3070 868943500 177.00 183.50 176.50 182.00 5.50 3.12% 181.50 55 182.00 3 143.31
2023-10-05 9958 5972000 3569 1060277000 180.50 182.00 175.00 175.00 7.00 -3.85% 174.50 120 175.00 19 137.80
2023-10-06 9958 4608000 2871 807259500 175.50 178.50 171.50 176.00 1.00 0.57% 175.50 18 176.00 9 138.58
2023-10-11 9958 4222000 2419 738724000 178.00 182.00 171.50 172.00 4.00 -2.27% 172.00 16 172.50 3 135.43
2023-10-12 9958 2248000 1302 391001500 172.00 176.00 171.50 175.50 3.50 2.03% 175.00 26 175.50 36 138.19
2023-10-13 9958 2709000 1695 467764000 176.00 176.50 171.00 172.00 3.50 -1.99% 172.00 7 172.50 53 135.43
2023-10-16 9958 5173000 2900 909314000 171.00 178.50 171.00 175.50 3.50 2.03% 175.00 24 175.50 8 138.19
2023-10-17 9958 5572000 3216 998881500 175.50 182.00 174.50 179.50 4.00 2.28% 179.00 76 179.50 6 141.34
2023-10-18 9958 6708000 3811 1186898000 181.50 182.50 173.50 175.00 4.50 -2.51% 174.50 7 175.00 15 137.80
2023-10-19 9958 2823000 1621 491372500 174.50 176.50 172.50 173.00 2.00 -1.14% 172.50 21 173.00 29 136.22
2023-10-20 9958 7194000 2958 1223818500 172.50 174.00 167.50 170.50 2.50 -1.45% 170.00 41 170.50 100 134.25
2023-10-23 9958 3500000 2041 610792000 170.50 177.00 170.00 173.00 2.50 1.47% 173.00 20 173.50 26 136.22
2023-10-24 9958 2952000 1704 507899000 173.00 174.50 170.50 172.00 1.00 -0.58% 171.50 71 172.00 11 135.43
2023-10-25 9958 4122070 2876 713920161 173.00 177.00 170.00 170.00 2.00 -1.16% 169.50 83 170.00 129 133.86
2023-10-26 9958 5807000 3245 965828000 168.50 172.00 162.00 164.00 6.00 -3.53% 164.00 72 164.50 55 129.13
2023-10-27 9958 3685000 2091 616943500 165.50 169.50 163.50 167.50 3.50 2.13% 167.50 34 168.00 58 131.89
2023-10-30 9958 2084000 1182 350223500 168.00 170.00 166.00 167.00 0.50 -0.3% 166.50 66 167.00 14 131.50
2023-10-31 9958 9317000 4157 1451413500 169.00 169.00 150.50 150.50 16.50 -9.88% 0.00 0 150.50 785 118.50
2023-11-01 9958 19597000 9194 2147483647 147.50 147.50 135.50 143.50 7.00 -4.65% 143.00 93 143.50 91 112.99
2023-11-02 9958 9862000 5418 1381770000 141.00 144.00 137.00 139.50 4.00 -2.79% 139.00 222 139.50 70 109.84
2023-11-03 9958 8124000 4521 1125117000 141.50 142.00 136.00 140.00 0.50 0.36% 139.50 99 140.00 7 110.24
2023-11-06 9958 4058000 2233 574392000 141.50 144.00 139.50 141.00 1.00 0.71% 140.50 158 141.00 71 111.02
2023-11-07 9958 2822000 1457 395000000 141.00 141.50 138.00 140.00 1.00 -0.71% 140.00 48 140.50 17 110.24
2023-11-08 9958 8419000 4679 1228481500 142.00 149.00 141.50 147.00 7.00 5% 146.50 52 147.00 119 115.75
2023-11-09 9958 5566000 3103 831712500 147.00 152.00 145.00 151.00 4.00 2.72% 150.50 74 151.00 77 118.90
2023-11-10 9958 15345000 8096 2147483647 151.50 161.50 149.00 159.00 8.00 5.3% 158.50 104 159.00 82 125.20
2023-11-13 9958 18854000 10407 2147483647 163.00 174.00 160.50 166.00 7.00 4.4% 166.00 38 166.50 97 130.71
2023-11-14 9958 7945000 4335 1328853000 166.00 169.50 164.00 169.00 3.00 1.81% 168.50 16 169.00 42 133.07
2023-11-15 9958 9191000 4896 1550466500 173.00 173.00 164.50 165.50 3.50 -2.07% 165.00 28 165.50 50 86.65
2023-11-16 9958 5585000 3255 942548500 166.00 171.00 165.50 170.00 4.50 2.72% 169.50 41 170.00 12 89.01
2023-11-17 9958 4469000 2500 756238000 170.50 172.00 167.00 168.50 1.50 -0.88% 168.00 46 168.50 6 88.22
2023-11-20 9958 3970000 2172 662686000 169.50 171.00 164.50 165.50 3.00 -1.78% 165.00 82 165.50 61 86.65
2023-11-21 9958 2596000 1575 430303500 167.00 168.50 163.50 163.50 2.00 -1.21% 163.50 144 164.00 3 85.60
2023-11-22 9958 3657000 2068 614571000 165.50 170.00 164.50 168.00 4.50 2.75% 168.00 71 168.50 38 87.96
2023-11-23 9958 2779000 1655 462146000 170.00 170.50 164.00 164.00 4.00 -2.38% 164.00 138 164.50 2 85.86
2023-11-24 9958 10169000 5735 1748065000 169.00 174.50 167.00 173.50 9.50 5.79% 173.00 51 173.50 104 90.84
2023-11-27 9958 5128000 3027 863574000 173.50 173.50 166.00 166.50 7.00 -4.03% 166.50 124 167.00 64 87.17
2023-11-28 9958 1859000 1246 310958500 166.50 169.00 166.50 166.50 0.00 0% 166.50 77 167.00 17 87.17
2023-11-29 9958 2015000 1367 336072500 168.50 170.00 165.00 166.00 0.50 -0.3% 165.50 35 166.00 29 86.91
2023-11-30 9958 1881000 1085 313487000 167.00 168.50 165.50 166.00 0.00 0% 166.00 78 166.50 1 86.91
2023-12-01 9958 2260000 1481 378417000 167.50 170.00 165.50 167.00 1.00 0.6% 167.00 27 167.50 38 87.43
2023-12-04 9958 4183000 2481 713124500 168.50 172.50 166.50 171.00 4.00 2.4% 171.00 71 171.50 82 89.53
2023-12-05 9958 11184000 6208 1976019500 170.00 182.50 169.00 179.00 8.00 4.68% 179.00 28 179.50 18 93.72
2023-12-06 9958 8018000 4997 1436289000 183.00 183.50 174.50 180.00 1.00 0.56% 179.50 7 180.00 56 94.24
2023-12-07 9958 9913000 5828 1794794000 180.00 186.00 175.00 182.00 2.00 1.11% 181.50 54 182.50 45 95.29
2023-12-08 9958 5591000 3126 1022284500 183.00 185.00 180.00 182.50 0.50 0.27% 182.50 10 183.00 61 95.55
2023-12-11 9958 5582000 3147 997486500 183.00 183.50 176.00 179.00 3.50 -1.92% 179.00 23 179.50 29 93.72
2023-12-12 9958 4834000 2538 880128000 179.50 184.50 179.50 181.00 2.00 1.12% 181.00 80 181.50 4 94.76
2023-12-13 9958 5034000 2878 919782500 183.00 185.50 180.00 180.00 1.00 -0.55% 180.00 43 181.00 24 94.24
2023-12-14 9958 8757000 4752 1628164500 181.50 189.00 180.50 186.50 6.50 3.61% 186.50 17 187.00 44 97.64
2023-12-15 9958 29451000 15755 2147483647 197.00 198.00 172.00 172.00 14.50 -7.77% 172.00 347 172.50 1 90.05
2023-12-18 9958 9912000 5844 1764710500 172.00 182.50 171.00 181.50 9.50 5.52% 181.50 157 182.00 114 95.03
2023-12-19 9958 9060000 5059 1630624500 180.00 183.50 176.50 181.50 0.00 0% 181.00 4 181.50 30 95.03
2023-12-20 9958 5276000 3276 950930500 181.50 183.50 178.00 178.00 3.50 -1.93% 178.00 6 178.50 8 93.19
2023-12-21 9958 8455000 4507 1465627500 177.00 177.00 170.50 173.50 4.50 -2.53% 173.00 12 173.50 53 90.84
2023-12-22 9958 3312000 1971 575000000 173.50 177.00 171.50 171.50 2.00 -1.15% 171.50 77 172.00 4 89.79
2023-12-25 9958 3508000 2010 598484500 172.50 174.00 168.00 168.00 3.50 -2.04% 168.00 236 169.00 11 87.96
2023-12-26 9958 3178000 1797 540375000 169.50 172.50 167.00 172.50 4.50 2.68% 172.50 24 173.00 132 90.31
2023-12-27 9958 3770000 2492 636588000 173.00 173.00 167.00 168.00 4.50 -2.61% 168.00 61 168.50 19 87.96
2023-12-28 9958 2819000 1924 484130500 168.50 173.50 168.50 173.50 5.50 3.27% 173.00 35 173.50 103 90.84
2023-12-29 9958 2713000 1657 472333000 173.50 175.50 172.00 174.50 1.00 0.58% 174.00 24 174.50 12 91.36