F-世芯(3661)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　30.75
0
0%		30.25
-0.5
-1.63%		30.60
0.35
1.16%		30.50
-0.1
-0.33%		 　30.00
-0.5
-1.64%		30.40
0.4
1.33%		30.00
-0.4
-1.32%		30.05
0.05
0.17%		29.40
-0.65
-2.16%		 　28.70
-0.7
-2.38%		29.00
0.3
1.05%		29.95
0.95
3.28%		29.95
0
0%		29.90
-0.05
-0.17%		 　29.35
-0.55
-1.84%		29.80
0.45
1.53%		 29.99
2 月　30.45
0.65
2.18%		31.15
0.7
2.3%		 　30.95
-0.2
-0.64%		31.00
0.05
0.16%		32.35
1.35
4.35%		35.00
2.65
8.19%		34.00
-1
-2.86%		 　33.20
-0.8
-2.35%		34.30
1.1
3.31%		37.70
3.4
9.91%		37.70
0
0%		38.00
0.3
0.8%		39.50
1.5
3.95%		 38.00
-1.5
-3.8%		38.60
0.6
1.58%		38.10
-0.5
-1.3%		36.90
-1.2
-3.15%		37.45
0.55
1.49%		 35.58
3 月37.10
-0.35
-0.93%		36.60
-0.5
-1.35%		36.85
0.25
0.68%		 　38.75
1.9
5.16%		41.50
2.75
7.1%		41.80
0.3
0.72%		41.25
-0.55
-1.32%		41.70
0.45
1.09%		 　40.65
-1.05
-2.52%		41.60
0.95
2.34%		41.15
-0.45
-1.08%		42.20
1.05
2.55%		44.00
1.8
4.27%		 　44.00
0
0%		47.25
3.25
7.39%		47.55
0.3
0.63%		46.50
-1.05
-2.21%		46.00
-0.5
-1.08%		 　45.85
-0.15
-0.33%		45.50
-0.35
-0.76%		45.65
0.15
0.33%		46.00
0.35
0.77%		49.30
3.3
7.17%		42.89
4 月 　　　48.60
-0.7
-1.42%		48.65
0.05
0.1%		48.65
0
0%		 　50.00
1.35
2.77%		48.00
-2
-4%		46.50
-1.5
-3.13%		46.25
-0.25
-0.54%		50.00
3.75
8.11%		 　55.00
5
10%		57.10
2.1
3.82%		58.70
1.6
2.8%		55.20
-3.5
-5.96%		58.00
2.8
5.07%		 　59.50
1.5
2.59%		58.40
-1.1
-1.85%		62.00
3.6
6.16%		60.20
-1.8
-2.9%		59.90
-0.3
-0.5%		 54.49
5 月　59.50
-0.4
-0.67%		58.10
-1.4
-2.35%		59.50
1.4
2.41%		62.80
3.3
5.55%		 　62.30
-0.5
-0.8%		59.00
-3.3
-5.3%		60.10
1.1
1.86%		59.90
-0.2
-0.33%		60.30
0.4
0.67%		 　60.00
-0.3
-0.5%		60.80
0.8
1.33%		61.40
0.6
0.99%		63.30
1.9
3.09%		62.40
-0.9
-1.42%		 　61.20
-1.2
-1.92%		61.90
0.7
1.14%		61.00
-0.9
-1.45%		58.00
-3
-4.92%		58.50
0.5
0.86%		 56.70
-1.8
-3.08%		59.89
6 月57.00
0.3
0.53%		58.80
1.8
3.16%		59.20
0.4
0.68%		 　61.70
2.5
4.22%		61.50
-0.2
-0.32%		64.20
2.7
4.39%		65.80
1.6
2.49%		 　66.40
0.6
0.91%		64.40
-2
-3.01%		61.00
-3.4
-5.28%		62.30
1.3
2.13%		60.70
-1.6
-2.57%		 　60.70
0
0%		61.00
0.3
0.49%		61.80
0.8
1.31%		61.60
-0.2
-0.32%		60.80
-0.8
-1.3%		 　60.00
-0.8
-1.32%		60.60
0.6
1%		60.80
0.2
0.33%		62.00
1.2
1.97%		61.00
-1
-1.61%		 61.59
7 月　　60.70
-0.3
-0.49%		59.20
-1.5
-2.47%		58.90
-0.3
-0.51%		60.00
1.1
1.87%		60.90
0.9
1.5%		 　61.80
0.9
1.48%		60.00
-1.8
-2.91%		58.30
-1.7
-2.83%		59.70
1.4
2.4%		65.20
5.5
9.21%		 　67.70
2.5
3.83%		72.00
4.3
6.35%		72.20
0.2
0.28%		79.40
7.2
9.97%		80.40
1
1.26%		 　80.00
-0.4
-0.5%		80.60
0.6
0.75%		79.00
-1.6
-1.99%		80.40
1.4
1.77%		80.80
0.4
0.5%		 80.00
-0.8
-0.99%		70.26
8 月80.60
0.6
0.75%		88.60
8
9.93%		79.80
-8.8
-9.93%		78.10
-1.7
-2.13%		 　78.50
0.4
0.51%		76.60
-1.9
-2.42%		78.20
1.6
2.09%		70.40
-7.8
-9.97%		71.60
1.2
1.7%		 　69.20
-2.4
-3.35%		72.70
3.5
5.06%		72.90
0.2
0.28%		74.00
1.1
1.51%		74.80
0.8
1.08%		 　74.60
-0.2
-0.27%		77.90
3.3
4.42%		78.80
0.9
1.16%		79.30
0.5
0.63%		83.50
4.2
5.3%		 　82.90
-0.6
-0.72%		80.00
-2.9
-3.5%		80.60
0.6
0.75%		81.00
0.4
0.5%		77.4
9 月81.40
0.4
0.49%		 　79.70
-1.7
-2.09%		77.60
-2.1
-2.63%		79.30
1.7
2.19%		78.10
-1.2
-1.51%		80.10
2
2.56%		 　81.00
0.9
1.12%		81.70
0.7
0.86%		80.60
-1.1
-1.35%		80.00
-0.6
-0.74%		76.50
-3.5
-4.38%		 　81.60
5.1
6.67%		81.00
-0.6
-0.74%		81.60
0.6
0.74%		84.20
2.6
3.19%		83.80
-0.4
-0.48%		 　80.20
-3.6
-4.3%		78.00
-2.2
-2.74%		81.90
3.9
5%		90.00
8.1
9.89%		86.60
-3.4
-3.78%		95.20
8.6
9.93%		 82.49
10 月　104.50
9.3
9.77%		109.00
4.5
4.31%		 108.00
-1
-0.92%		109.50
1.5
1.39%		 　　　113.50
4
3.65%		113.00
-0.5
-0.44%		110.00
-3
-2.65%		 　107.00
-3
-2.73%		107.50
0.5
0.47%		105.00
-2.5
-2.33%		115.50
10.5
10%		113.00
-2.5
-2.16%		 　114.50
1.5
1.33%		125.50
11
9.61%		119.00
-6.5
-5.18%		120.50
1.5
1.26%		113.00
-7.5
-6.22%		 　114.00
1
0.88%		117.00
3
2.63%		112.33
11 月108.00
-9
-7.69%		106.00
-2
-1.85%		102.00
-4
-3.77%		 　106.00
4
3.92%		105.00
-1
-0.94%		104.00
-1
-0.95%		100.00
-4
-3.85%		98.10
-1.9
-1.9%		 　88.50
-9.6
-9.79%		88.20
-0.3
-0.34%		91.40
3.2
3.63%		89.50
-1.9
-2.08%		91.20
1.7
1.9%		 　89.50
-1.7
-1.86%		90.00
0.5
0.56%		91.10
1.1
1.22%		89.80
-1.3
-1.43%		89.70
-0.1
-0.11%		 　88.00
-1.7
-1.9%		84.50
-3.5
-3.98%		86.50
2
2.37%		84.20
-2.3
-2.66%		 93.47
12 月80.50
-3.7
-4.39%		 　78.90
-1.6
-1.99%		78.00
-0.9
-1.14%		78.00
0
0%		79.80
1.8
2.31%		77.80
-2
-2.51%		 　80.80
3
3.86%		84.70
3.9
4.83%		86.60
1.9
2.24%		88.10
1.5
1.73%		89.40
1.3
1.48%		 　88.00
-1.4
-1.57%		85.30
-2.7
-3.07%		86.80
1.5
1.76%		95.40
8.6
9.91%		96.90
1.5
1.57%		 　93.70
-3.2
-3.3%		89.50
-4.2
-4.48%		90.00
0.5
0.56%		92.00
2
2.22%		90.50
-1.5
-1.63%		　　86.08

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:125.50最低價:28.70平均價:66.75,灰色底表示週末,漲152天(306.5)元,跌155天(-254.25)元,平盤9天
10%=12,9%=1,8%=2,7%=5,6%=3,5%=7,4%=18,3%=13,2%=33,1%=48,0%=19,-0%=1,-1%=2,-2%=4,-3%=4,-4%=14,-5%=15,-6%=27,-7%=37,-8%=51,

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
2017-01-03 3661 614000 348 19001950 31.40 31.65 30.70 30.75 0.50 0% 30.75 55 30.80 5 0.00
2017-01-04 3661 1143000 443 34704100 31.00 31.10 30.10 30.25 0.50 -1.63% 30.20 18 30.25 1 0.00
2017-01-05 3661 977015 579 30181259 30.45 31.30 30.45 30.60 0.35 1.16% 30.60 28 30.70 4 0.00
2017-01-06 3661 793050 505 23910146 30.40 30.75 29.60 30.50 0.10 -0.33% 30.50 63 30.55 1 0.00
2017-01-09 3661 474000 237 14270600 30.15 30.50 29.80 30.00 0.50 -1.64% 30.00 5 30.05 2 0.00
2017-01-10 3661 679000 434 20740350 30.00 31.00 30.00 30.40 0.40 1.33% 30.40 7 30.50 5 0.00
2017-01-11 3661 895001 515 27313729 31.40 31.40 29.85 30.00 0.40 -1.32% 30.00 7 30.05 1 0.00
2017-01-12 3661 331000 184 9950650 30.00 30.40 29.80 30.05 0.05 0.17% 30.05 23 30.10 3 0.00
2017-01-13 3661 483088 297 14292610 30.10 30.20 29.35 29.40 0.65 -2.16% 29.40 64 29.45 2 0.00
2017-01-16 3661 492066 285 14152050 29.40 29.40 28.55 28.70 0.70 -2.38% 28.70 10 28.75 27 0.00
2017-01-17 3661 268001 181 7729779 28.60 29.30 28.50 29.00 0.30 1.05% 29.00 6 29.05 14 0.00
2017-01-18 3661 546094 353 16275091 29.00 30.40 29.00 29.95 0.95 3.28% 29.90 1 29.95 8 0.00
2017-01-19 3661 262000 138 7845800 29.95 30.10 29.70 29.95 0.00 0% 29.95 3 30.00 10 0.00
2017-01-20 3661 149000 86 4446100 30.10 30.10 29.60 29.90 0.05 -0.17% 29.90 12 29.95 6 0.00
2017-01-23 3661 210201 121 6196909 30.00 30.00 29.25 29.35 0.55 -1.84% 29.35 1 29.50 2 0.00
2017-01-24 3661 415000 250 12479650 29.40 30.45 29.40 29.80 0.45 1.53% 29.80 2 30.05 1 0.00
2017-02-02 3661 532485 236 16154867 30.60 30.75 30.00 30.45 0.65 2.18% 30.45 1 30.50 7 0.00
2017-02-03 3661 1124253 479 34877830 30.65 31.35 30.50 31.15 0.70 2.3% 31.15 43 31.20 5 0.00
2017-02-06 3661 556100 297 17314915 31.35 31.50 30.80 30.95 0.20 -0.64% 30.95 38 31.05 3 0.00
2017-02-07 3661 918000 363 28645150 31.20 31.65 31.00 31.00 0.05 0.16% 31.00 12 31.10 1 0.00
2017-02-08 3661 1575520 794 50526197 31.30 32.45 31.30 32.35 1.35 4.35% 32.30 8 32.35 23 0.00
2017-02-09 3661 2874456 1593 98017036 32.45 35.45 32.45 35.00 2.65 8.19% 35.00 17 35.05 3 0.00
2017-02-10 3661 1644345 881 57343858 35.00 36.00 33.80 34.00 1.00 -2.86% 34.00 7 34.05 1 0.00
2017-02-13 3661 1662428 565 55076738 33.20 33.80 32.80 33.20 0.80 -2.35% 33.15 1 33.20 1 0.00
2017-02-14 3661 3003240 847 102698080 33.45 34.85 33.30 34.30 1.10 3.31% 34.30 12 34.40 8 0.00
2017-02-15 3661 8223858 2443 307395641 34.45 37.70 34.45 37.70 3.40 9.91% 37.70 331 0.00 0 0.00
2017-02-16 3661 5337170 2387 203152226 37.20 39.30 37.20 37.70 0.00 0% 37.65 10 37.70 4 0.00
2017-02-17 3661 858030 533 32471040 37.70 38.20 37.20 38.00 0.30 0.8% 37.90 5 38.00 50 0.00
2017-02-18 3661 3992241 2111 160378028 38.50 41.15 38.50 39.50 1.50 3.95% 39.50 26 39.55 4 0.00
2017-02-20 3661 2608101 1185 101737038 39.00 40.30 38.00 38.00 1.50 -3.8% 38.00 55 38.10 3 0.00
2017-02-21 3661 2201140 1217 82569360 37.80 38.80 36.20 38.60 0.60 1.58% 38.45 1 38.60 7 0.00
2017-02-22 3661 742240 429 28489943 39.20 39.20 38.00 38.10 0.50 -1.3% 38.10 3 38.20 13 0.00
2017-02-23 3661 1609012 669 59748991 38.20 38.30 36.40 36.90 1.20 -3.15% 36.90 8 36.95 2 0.00
2017-02-24 3661 828000 471 30857150 36.20 37.90 36.20 37.45 0.55 1.49% 37.45 3 37.60 14 0.00
2017-03-01 3661 851050 258 31604540 37.00 37.50 36.90 37.10 0.35 -0.93% 37.10 17 37.15 6 0.00
2017-03-02 3661 1901050 971 71899275 37.80 39.30 36.60 36.60 0.50 -1.35% 36.60 2 36.70 5 0.00
2017-03-03 3661 1162104 456 43078698 36.65 37.60 36.60 36.85 0.25 0.68% 36.85 42 36.90 16 0.00
2017-03-06 3661 3521005 1517 136858393 37.45 39.50 37.45 38.75 1.90 5.16% 38.75 8 38.80 1 0.00
2017-03-07 3661 5481446 3209 225853098 39.05 42.20 39.05 41.50 2.75 7.1% 41.40 12 41.50 3 0.00
2017-03-08 3661 3295010 1993 138482094 42.50 43.15 40.70 41.80 0.30 0.72% 41.50 3 41.80 8 0.00
2017-03-09 3661 1134057 624 46755998 41.80 41.80 40.85 41.25 0.55 -1.32% 41.20 19 41.25 4 0.00
2017-03-10 3661 1401000 916 57970900 41.80 42.30 40.35 41.70 0.45 1.09% 41.70 1 41.75 14 0.00
2017-03-13 3661 1738000 903 71093500 40.50 41.70 40.25 40.65 1.05 -2.52% 40.65 1 40.70 2 0.00
2017-03-14 3661 2286002 1377 95869933 40.90 43.30 40.90 41.60 0.95 2.34% 41.55 26 41.60 14 0.00
2017-03-15 3661 861000 494 35816950 42.50 42.50 41.00 41.15 0.45 -1.08% 41.15 17 41.30 4 0.00
2017-03-16 3661 1042643 619 43746806 41.30 42.40 41.30 42.20 1.05 2.55% 42.10 1 42.20 19 0.00
2017-03-17 3661 8674451 4429 389306775 43.00 46.40 42.60 44.00 1.80 4.27% 44.00 7 44.10 2 0.00
2017-03-20 3661 1984050 1171 87399290 43.50 44.90 43.25 44.00 0.00 0% 43.95 3 44.00 18 0.00
2017-03-21 3661 4597538 2760 211039668 44.50 47.35 44.30 47.25 3.25 7.39% 47.20 14 47.25 6 0.00
2017-03-22 3661 3032825 1911 141674655 46.40 48.20 45.65 47.55 0.30 0.63% 47.55 20 47.65 2 0.00
2017-03-23 3661 2257496 1373 106510966 48.15 48.75 46.30 46.50 1.05 -2.21% 46.45 13 46.50 1 0.00
2017-03-24 3661 1919321 1146 88537454 46.60 47.20 45.45 46.00 0.50 -1.08% 46.00 24 46.05 4 0.00
2017-03-27 3661 1188350 735 54805342 46.00 46.80 45.50 45.85 0.15 -0.33% 45.85 3 45.90 2 0.00
2017-03-28 3661 3414300 2170 157840559 46.00 48.00 43.50 45.50 0.35 -0.76% 45.50 7 45.60 2 0.00
2017-03-29 3661 607396 452 27859177 46.00 46.50 45.20 45.65 0.15 0.33% 45.60 19 45.65 3 0.00
2017-03-30 3661 1000339 596 46309824 45.95 46.70 45.65 46.00 0.35 0.77% 46.00 31 46.10 1 0.00
2017-03-31 3661 5977701 3305 290846105 46.50 50.60 45.30 49.30 3.30 7.17% 49.25 3 49.30 9 0.00
2017-04-05 3661 5385849 3122 269687030 49.60 52.50 48.55 48.60 0.70 -1.42% 48.60 39 48.70 6 0.00
2017-04-06 3661 1411101 824 68519798 49.10 49.10 47.80 48.65 0.05 0.1% 48.65 18 48.70 2 0.00
2017-04-07 3661 989000 604 47870350 49.15 49.20 47.50 48.65 0.00 0% 48.65 42 48.70 7 0.00
2017-04-10 3661 2454200 1414 123022257 49.00 50.90 49.00 50.00 1.35 2.77% 50.00 62 50.30 51 0.00
2017-04-11 3661 1803260 772 88953997 50.50 50.60 47.50 48.00 2.00 -4% 48.00 29 48.40 3 0.00
2017-04-12 3661 1224100 816 57201544 48.00 48.10 45.10 46.50 1.50 -3.13% 46.50 24 46.95 2 0.00
2017-04-13 3661 814006 524 38153376 46.80 47.75 46.05 46.25 0.25 -0.54% 46.20 2 46.25 46 0.00
2017-04-14 3661 6711003 3290 336074646 46.70 50.80 46.70 50.00 3.75 8.11% 50.00 43 50.40 5 0.00
2017-04-17 3661 7048700 3861 374018300 51.50 55.00 49.70 55.00 5.00 10% 55.00 109 0.00 0 0.00
2017-04-18 3661 9983448 6363 568296042 55.00 59.40 53.40 57.10 2.10 3.82% 57.00 35 57.10 3 0.00
2017-04-19 3661 4681681 3042 272346068 57.00 59.20 56.20 58.70 1.60 2.8% 58.60 5 58.70 8 0.00
2017-04-20 3661 4276537 2743 242351741 58.80 59.70 53.10 55.20 3.50 -5.96% 55.20 1 55.30 5 0.00
2017-04-21 3661 3598603 2350 204173190 55.60 58.10 54.30 58.00 2.80 5.07% 58.00 7 58.10 14 0.00
2017-04-24 3661 9574153 5916 579359255 57.80 62.60 57.60 59.50 1.50 2.59% 59.50 48 59.80 2 0.00
2017-04-25 3661 3016504 1917 178593732 59.50 60.90 58.10 58.40 1.10 -1.85% 58.30 22 58.40 22 0.00
2017-04-26 3661 3666065 2143 221922409 59.00 62.20 58.60 62.00 3.60 6.16% 61.80 4 62.00 178 0.00
2017-04-27 3661 4918334 3175 302534172 62.30 63.70 59.90 60.20 1.80 -2.9% 60.20 25 60.30 1 0.00
2017-04-28 3661 2234380 1555 133562385 59.90 61.20 58.70 59.90 0.30 -0.5% 59.80 4 59.90 2 0.00
2017-05-02 3661 2121070 1235 127527772 60.00 61.50 58.90 59.50 0.40 -0.67% 59.40 11 59.50 6 0.00
2017-05-03 3661 2162113 1415 127201798 60.00 60.80 57.20 58.10 1.40 -2.35% 58.10 3 58.20 14 0.00
2017-05-04 3661 1920410 1183 112399571 58.30 59.50 57.30 59.50 1.40 2.41% 59.50 17 59.60 6 0.00
2017-05-05 3661 10913493 6465 688732055 60.50 64.60 60.50 62.80 3.30 5.55% 62.80 8 62.90 25 0.00
2017-05-08 3661 4549401 2585 285433081 63.40 64.00 61.40 62.30 0.50 -0.8% 62.10 1 62.30 5 0.00
2017-05-09 3661 5356338 3046 325328477 63.20 63.50 58.10 59.00 3.30 -5.3% 58.90 24 59.00 91 0.00
2017-05-10 3661 2167204 1160 130059998 59.80 60.60 59.10 60.10 1.10 1.86% 60.10 6 60.30 1 0.00
2017-05-11 3661 2518200 1741 152005139 61.40 62.20 58.70 59.90 0.20 -0.33% 59.70 2 59.90 16 0.00
2017-05-12 3661 1257210 850 75445637 59.80 60.80 59.30 60.30 0.40 0.67% 60.20 3 60.30 8 0.00
2017-05-15 3661 1506005 987 91620398 62.20 62.40 60.00 60.00 0.30 -0.5% 60.00 4 60.20 1 0.00
2017-05-16 3661 1016199 742 61334297 60.20 60.90 59.60 60.80 0.80 1.33% 60.80 8 60.90 12 0.00
2017-05-17 3661 2951001 1935 182459661 61.30 62.80 60.70 61.40 0.60 0.99% 61.40 26 61.60 8 0.00
2017-05-18 3661 4781640 3001 300816210 61.00 64.00 61.00 63.30 1.90 3.09% 63.30 12 63.40 21 0.00
2017-05-19 3661 2265321 1405 143340890 64.00 64.30 62.40 62.40 0.90 -1.42% 62.30 5 62.40 2 0.00
2017-05-22 3661 1633111 990 100330471 62.60 62.90 60.70 61.20 1.20 -1.92% 61.20 18 61.40 3 0.00
2017-05-23 3661 1198000 748 73831500 61.00 62.50 61.00 61.90 0.70 1.14% 61.80 3 61.90 10 0.00
2017-05-24 3661 899019 617 55455259 62.50 62.60 61.00 61.00 0.90 -1.45% 61.00 54 61.10 2 0.00
2017-05-25 3661 3576274 2222 210984785 61.60 61.70 57.90 58.00 3.00 -4.92% 58.00 143 58.10 4 0.00
2017-05-26 3661 2913201 1692 166076077 58.00 58.50 56.10 58.50 0.50 0.86% 58.40 1 58.50 15 0.00
2017-05-31 3661 1512034 974 86934427 58.70 58.80 56.70 56.70 1.80 -3.08% 56.70 14 56.80 9 0.00
2017-06-01 3661 1563610 1064 88477670 56.70 57.40 55.70 57.00 0.30 0.53% 57.00 23 57.10 4 0.00
2017-06-02 3661 853100 587 49717680 58.50 58.80 57.80 58.80 1.80 3.16% 58.60 4 58.80 30 0.00
2017-06-03 3661 1528415 887 91193468 58.90 60.40 58.40 59.20 0.40 0.68% 59.20 1 59.40 1 0.00
2017-06-06 3661 3994204 2333 248800906 61.30 63.30 61.30 61.70 0.80 4.22% 61.60 11 61.70 12 0.00
2017-06-07 3661 1712000 1093 105252500 62.20 62.70 60.30 61.50 0.20 -0.32% 61.50 26 61.60 1 0.00
2017-06-08 3661 3478314 2041 220138458 62.00 64.20 61.10 64.20 2.70 4.39% 64.10 26 64.20 3 0.00
2017-06-09 3661 5395426 3391 353781900 65.50 66.60 64.40 65.80 1.60 2.49% 65.70 21 65.80 28 0.00
2017-06-12 3661 3509388 1927 229830344 64.60 66.50 64.30 66.40 0.60 0.91% 66.20 6 66.40 6 0.00
2017-06-13 3661 3166328 2118 208278751 67.00 67.30 64.40 64.40 2.00 -3.01% 64.40 123 64.50 5 0.00
2017-06-14 3661 2849134 1773 177502353 64.80 64.90 60.90 61.00 3.40 -5.28% 61.00 4 61.10 8 0.00
2017-06-15 3661 1607455 1044 98325119 61.00 62.70 59.60 62.30 1.30 2.13% 62.20 7 62.30 1 0.00
2017-06-16 3661 1289455 755 79067410 61.70 62.00 60.70 60.70 1.60 -2.57% 60.70 41 61.00 8 0.00
2017-06-19 3661 1222552 752 74169649 61.10 61.50 60.10 60.70 0.00 0% 60.60 27 60.70 2 0.00
2017-06-20 3661 1646300 933 100626800 61.30 62.00 60.50 61.00 0.30 0.49% 60.90 5 61.00 18 0.00
2017-06-21 3661 1103544 812 67958328 61.00 62.40 60.30 61.80 0.80 1.31% 61.70 4 61.80 2 0.00
2017-06-22 3661 1310159 985 81694010 62.50 63.20 61.60 61.60 0.20 -0.32% 61.50 25 61.60 7 0.00
2017-06-23 3661 741150 566 45216805 61.30 61.50 60.80 60.80 0.80 -1.3% 60.80 6 61.00 4 0.00
2017-06-26 3661 774000 487 46735600 60.80 61.00 59.70 60.00 0.80 -1.32% 60.00 11 60.10 5 0.00
2017-06-27 3661 620000 440 37447400 60.00 61.00 59.70 60.60 0.60 1% 60.50 5 60.60 6 0.00
2017-06-28 3661 739200 491 44966600 60.70 61.50 60.00 60.80 0.20 0.33% 60.70 3 60.80 4 0.00
2017-06-29 3661 2843000 1844 177958000 61.50 63.40 61.40 62.00 1.20 1.97% 61.90 31 62.00 4 0.00
2017-06-30 3661 1090100 720 66569200 61.40 61.70 60.50 61.00 1.00 -1.61% 61.00 3 61.10 2 0.00
2017-07-03 3661 787010 537 47637962 60.60 61.00 60.00 60.70 0.30 -0.49% 60.60 2 60.70 10 0.00
2017-07-04 3661 1030030 663 61699490 60.50 61.20 59.20 59.20 1.50 -2.47% 59.20 11 59.30 6 0.00
2017-07-05 3661 3915013 2482 225771267 58.60 59.20 56.20 58.90 0.30 -0.51% 58.80 7 58.90 11 0.00
2017-07-06 3661 1239000 866 73657300 59.00 60.00 58.70 60.00 1.10 1.87% 59.90 3 60.00 14 0.00
2017-07-07 3661 1078000 697 64939000 60.20 60.90 59.40 60.90 0.90 1.5% 60.90 1 61.00 42 0.00
2017-07-10 3661 1815292 1125 111825358 60.90 62.30 60.50 61.80 0.90 1.48% 61.70 6 61.80 10 0.00
2017-07-11 3661 1613292 1046 97854502 61.00 61.60 60.00 60.00 1.80 -2.91% 60.00 2 60.40 22 0.00
2017-07-12 3661 1817501 1229 107113557 60.00 60.50 58.30 58.30 1.70 -2.83% 58.30 34 58.50 4 0.00
2017-07-13 3661 1903121 1372 111261023 58.50 59.70 57.00 59.70 1.40 2.4% 59.60 1 59.70 7 0.00
2017-07-14 3661 7805537 4225 500821805 60.30 65.60 59.90 65.20 5.50 9.21% 65.20 1 65.40 33 0.00
2017-07-17 3661 8115666 5095 539954253 63.70 68.40 63.70 67.70 2.50 3.83% 67.70 14 67.80 9 0.00
2017-07-18 3661 10473569 6221 736417368 68.50 72.00 67.90 72.00 4.30 6.35% 72.00 7 72.10 21 0.00
2017-07-19 3661 8957323 5788 659156418 73.60 75.90 70.90 72.20 0.20 0.28% 72.00 14 72.20 20 0.00
2017-07-20 3661 12394028 7601 951407321 73.60 79.40 73.00 79.40 7.20 9.97% 79.40 78 0.00 0 0.00
2017-07-21 3661 9941517 6054 794963617 81.50 81.80 78.00 80.40 1.00 1.26% 80.40 1 80.50 64 0.00
2017-07-24 3661 9601452 5853 782809312 85.90 85.90 79.30 80.00 0.40 -0.5% 79.90 8 80.00 41 0.00
2017-07-25 3661 8549385 5087 691749331 80.00 82.90 79.60 80.60 0.60 0.75% 80.50 76 80.60 2 0.00
2017-07-26 3661 8618892 5321 699296468 80.80 83.40 79.00 79.00 1.60 -1.99% 79.00 13 79.10 9 0.00
2017-07-27 3661 6276201 4000 498410281 79.40 80.70 78.10 80.40 1.40 1.77% 80.30 2 80.50 99 0.00
2017-07-28 3661 11972236 7847 985425867 82.00 84.50 80.30 80.80 0.40 0.5% 80.80 35 80.90 4 0.00
2017-07-31 3661 2745000 1815 221013400 81.20 81.60 79.50 80.00 0.80 -0.99% 80.00 23 80.20 1 0.00
2017-08-01 3661 2593500 1671 209307450 80.90 81.40 79.70 80.60 0.60 0.75% 80.50 15 80.70 8 0.00
2017-08-02 3661 12978747 7437 1107580881 81.20 88.60 80.10 88.60 8.00 9.93% 88.50 1 88.60 377 0.00
2017-08-03 3661 9193074 6027 780142201 87.70 88.00 79.80 79.80 8.80 -9.93% 0.00 0 79.80 1264 0.00
2017-08-04 3661 11094619 7323 866126870 76.50 81.50 74.00 78.10 1.70 -2.13% 78.10 65 78.50 2 0.00
2017-08-07 3661 9825150 6177 788811612 81.40 82.40 77.70 78.50 0.40 0.51% 78.50 24 78.80 2 0.00
2017-08-08 3661 5498261 3824 429821068 79.00 80.40 76.50 76.60 1.90 -2.42% 76.60 48 76.90 5 0.00
2017-08-09 3661 4739300 3387 368110900 76.90 79.80 75.90 78.20 1.60 2.09% 78.20 16 78.30 4 0.00
2017-08-10 3661 9148124 5894 670631225 79.50 79.80 70.40 70.40 7.80 -9.97% 0.00 0 70.40 80 0.00
2017-08-11 3661 4389552 3027 311738421 69.00 72.30 69.00 71.60 1.20 1.7% 71.50 11 71.60 22 0.00
2017-08-14 3661 5001080 3307 353943535 72.70 73.60 67.90 69.20 2.40 -3.35% 69.20 8 69.30 6 27.57
2017-08-15 3661 5362509 3720 389141704 71.30 74.90 70.10 72.70 3.50 5.06% 72.60 98 72.70 9 28.96
2017-08-16 3661 2931034 1985 215117612 73.00 74.60 72.20 72.90 0.20 0.28% 72.90 11 73.00 12 29.04
2017-08-17 3661 2460000 1638 180651600 73.30 74.20 72.70 74.00 1.10 1.51% 73.90 2 74.00 24 29.48
2017-08-18 3661 5940000 3993 448869100 73.30 77.00 73.30 74.80 0.80 1.08% 74.80 60 75.00 9 29.80
2017-08-21 3661 2099000 1379 157633000 75.20 75.80 74.60 74.60 0.20 -0.27% 74.60 2 74.80 8 29.72
2017-08-22 3661 6887505 4436 534280190 75.20 78.90 74.90 77.90 3.30 4.42% 77.90 10 78.00 14 31.04
2017-08-23 3661 5466202 3604 434779958 79.40 80.50 78.20 78.80 0.90 1.16% 78.80 19 78.90 1 31.39
2017-08-24 3661 3401500 2100 269154149 78.80 80.30 78.00 79.30 0.50 0.63% 79.30 29 79.50 4 31.59
2017-08-25 3661 16058121 9983 1349070822 81.80 86.70 81.80 83.50 4.20 5.3% 83.50 50 83.70 5 33.27
2017-08-28 3661 11358128 6987 967577960 85.50 87.90 82.70 82.90 0.60 -0.72% 82.80 77 82.90 4 33.03
2017-08-29 3661 6926269 4592 558868853 81.00 82.40 79.00 80.00 2.90 -3.5% 80.00 9 80.10 10 31.87
2017-08-30 3661 4797765 3247 393034532 81.80 83.20 80.60 80.60 0.60 0.75% 80.60 37 81.00 7 32.11
2017-08-31 3661 2430082 1706 196618683 81.60 82.10 79.60 81.00 0.40 0.5% 80.90 13 81.10 16 32.27
2017-09-01 3661 2243150 1429 181667440 80.90 81.90 79.90 81.40 0.40 0.49% 81.40 10 81.50 109 32.43
2017-09-04 3661 2988191 1908 243336280 81.30 82.90 79.70 79.70 1.70 -2.09% 79.70 21 79.90 5 31.75
2017-09-05 3661 4533489 2925 353049138 78.90 79.20 77.10 77.60 2.10 -2.63% 77.60 55 77.80 5 30.92
2017-09-06 3661 3565060 2402 278089400 77.00 79.30 77.00 79.30 1.70 2.19% 79.20 2 79.30 40 31.59
2017-09-07 3661 4164243 2723 333177347 79.90 81.70 78.10 78.10 1.20 -1.51% 78.10 23 78.20 6 31.12
2017-09-08 3661 1848481 1218 146983728 78.90 80.60 78.50 80.10 2.00 2.56% 80.00 6 80.10 10 31.91
2017-09-11 3661 2947282 1837 239326124 82.20 82.20 80.20 81.00 0.90 1.12% 81.00 35 81.10 2 32.27
2017-09-12 3661 3166250 2111 257862300 81.20 82.10 80.00 81.70 0.70 0.86% 81.70 1 81.80 20 32.55
2017-09-13 3661 2749490 1749 224389543 82.40 82.50 80.60 80.60 1.10 -1.35% 80.60 17 80.70 4 32.11
2017-09-14 3661 2580050 1808 205577200 81.00 81.10 78.00 80.00 0.60 -0.74% 79.90 10 80.00 9 31.87
2017-09-15 3661 7473451 4533 561109795 75.10 76.80 73.70 76.50 3.50 -4.38% 76.40 1 76.50 4 30.48
2017-09-18 3661 5760372 3878 461535314 77.60 81.90 77.60 81.60 5.10 6.67% 81.50 5 81.60 28 32.51
2017-09-19 3661 9389340 5937 792363250 83.40 86.50 81.00 81.00 0.60 -0.74% 81.00 126 81.60 6 32.27
2017-09-20 3661 2749000 1858 223948700 81.00 82.80 80.30 81.60 0.60 0.74% 81.30 10 81.70 26 32.51
2017-09-21 3661 3975740 2562 332396360 82.20 84.70 81.60 84.20 2.60 3.19% 84.10 5 84.20 79 33.55
2017-09-22 3661 5060520 3343 429789780 85.40 86.20 83.60 83.80 0.40 -0.48% 83.70 36 83.90 2 33.39
2017-09-25 3661 3577930 2501 289107274 83.90 84.30 78.50 80.20 3.60 -4.3% 80.20 39 80.30 11 31.95
2017-09-26 3661 2286050 1626 180920415 80.20 81.50 77.50 78.00 2.20 -2.74% 77.90 2 78.10 1 31.08
2017-09-27 3661 6159466 3646 507731879 78.90 85.10 78.70 81.90 3.90 5% 81.80 23 81.90 2 32.63
2017-09-28 3661 17375206 9009 1523808340 83.90 90.00 83.20 90.00 8.10 9.89% 90.00 977 0.00 0 35.86
2017-09-29 3661 18487223 11862 1659368355 91.00 93.30 86.00 86.60 3.40 -3.78% 86.60 47 86.80 5 34.50
2017-09-30 3661 11401261 7376 1051234846 87.80 95.20 87.10 95.20 8.60 9.93% 95.20 4647 0.00 0 37.93
2017-10-02 3661 21854957 11483 2147483647 97.90 104.50 96.80 104.50 9.30 9.77% 104.50 409 0.00 0 41.63
2017-10-03 3661 14097062 8202 1479263097 103.50 109.00 102.00 109.00 4.50 4.31% 109.00 16 109.50 152 43.43
2017-10-05 3661 17751070 11184 1971703091 109.00 116.50 106.00 108.00 1.00 -0.92% 107.50 152 108.50 6 43.03
2017-10-06 3661 13639330 8127 1493882105 107.00 113.50 106.00 109.50 1.50 1.39% 109.50 46 110.00 69 43.63
2017-10-11 3661 14950562 9121 1694723754 116.50 118.00 109.00 113.50 4.00 3.65% 113.00 44 113.50 31 45.22
2017-10-12 3661 10095636 6355 1126624004 112.00 114.00 108.00 113.00 0.50 -0.44% 112.50 12 113.00 13 45.02
2017-10-13 3661 24118311 14368 2147483647 114.50 120.50 110.00 110.00 3.00 -2.65% 110.00 114 110.50 1 43.82
2017-10-16 3661 9439467 6245 1022235969 110.00 112.00 106.50 107.00 3.00 -2.73% 107.00 42 107.50 5 42.63
2017-10-17 3661 16801394 10192 1868436853 110.00 115.00 107.50 107.50 0.50 0.47% 107.50 187 108.00 143 42.83
2017-10-18 3661 10824462 6849 1152819510 108.00 109.00 103.50 105.00 2.50 -2.33% 105.00 106 105.50 23 41.83
2017-10-19 3661 12680685 8161 1399775616 106.00 115.50 105.50 115.50 10.50 10% 115.00 55 115.50 339 46.02
2017-10-20 3661 15725155 9819 1826315445 116.00 119.00 113.00 113.00 2.50 -2.16% 113.00 166 113.50 13 45.02
2017-10-23 3661 9187036 5901 1062426619 115.00 118.00 113.00 114.50 1.50 1.33% 114.50 22 115.00 5 45.62
2017-10-24 3661 10849049 6186 1329546649 115.00 125.50 115.00 125.50 11.00 9.61% 125.50 4276 0.00 0 50.00
2017-10-25 3661 20634360 12252 2147483647 130.00 131.50 119.00 119.00 6.50 -5.18% 119.00 136 119.50 3 47.41
2017-10-26 3661 10338403 6621 1237541059 118.00 123.00 116.00 120.50 1.50 1.26% 120.50 108 121.00 27 48.01
2017-10-27 3661 15356539 9661 1845251945 123.50 126.50 110.50 113.00 7.50 -6.22% 113.00 192 113.50 27 45.02
2017-10-30 3661 7518460 4891 855010670 115.00 117.50 110.50 114.00 1.00 0.88% 114.00 21 114.50 40 45.42
2017-10-31 3661 6342778 4378 720674804 115.00 117.00 110.50 117.00 3.00 2.63% 116.50 12 117.00 99 46.61
2017-11-01 3661 11443080 7597 1263664380 116.00 116.00 106.00 108.00 9.00 -7.69% 108.00 38 108.50 34 43.03
2017-11-02 3661 6898040 4937 741383259 108.00 111.00 105.00 106.00 2.00 -1.85% 106.00 85 106.50 7 42.23
2017-11-03 3661 7180588 4620 746494476 107.50 108.00 101.50 102.00 4.00 -3.77% 102.00 53 102.50 17 40.64
2017-11-06 3661 4741061 3160 497048995 104.50 106.50 102.50 106.00 4.00 3.92% 105.50 9 106.00 5 42.23
2017-11-07 3661 2897250 1872 306897750 107.00 107.50 105.00 105.00 1.00 -0.94% 105.00 16 105.50 11 41.83
2017-11-08 3661 3186120 2181 335176600 105.50 107.00 103.00 104.00 1.00 -0.95% 104.00 31 104.50 15 41.43
2017-11-09 3661 5119667 3574 530765100 105.50 108.00 98.80 100.00 4.00 -3.85% 99.90 16 100.00 24 39.84
2017-11-10 3661 5084358 3872 497552017 100.00 101.50 95.80 98.10 1.90 -1.9% 98.10 2 98.30 2 21.56
2017-11-13 3661 9200469 5923 835768110 89.60 93.60 88.50 88.50 9.60 -9.79% 88.50 87 88.60 2 19.45
2017-11-14 3661 6618800 4892 579616718 89.60 90.20 84.80 88.20 0.30 -0.34% 88.10 19 88.20 2 19.38
2017-11-15 3661 5299835 4077 477215620 88.00 92.10 86.70 91.40 3.20 3.63% 91.20 1 91.40 12 20.09
2017-11-16 3661 3675094 2731 335472652 90.50 92.90 89.50 89.50 1.90 -2.08% 89.50 4 89.60 1 19.67
2017-11-17 3661 3301393 2340 300114598 91.10 91.80 89.70 91.20 1.70 1.9% 91.10 5 91.20 5 20.04
2017-11-20 3661 2032898 1423 183174104 92.00 92.00 89.00 89.50 1.70 -1.86% 89.50 52 89.60 1 19.67
2017-11-21 3661 1788806 1364 161839463 90.50 91.30 89.90 90.00 0.50 0.56% 90.00 18 90.10 10 19.78
2017-11-22 3661 4267306 3093 392831574 90.60 94.20 89.50 91.10 1.10 1.22% 91.10 8 91.20 1 20.02
2017-11-23 3661 2394500 1822 217658300 92.30 92.60 89.60 89.80 1.30 -1.43% 89.70 36 89.80 10 19.74
2017-11-24 3661 1648500 1055 148622600 90.20 91.20 89.40 89.70 0.10 -0.11% 89.70 13 89.80 13 19.71
2017-11-27 3661 2211120 1758 195767420 90.80 90.90 86.20 88.00 1.70 -1.9% 87.90 1 88.00 190 19.34
2017-11-28 3661 3351990 2508 289000239 88.30 89.70 84.40 84.50 3.50 -3.98% 84.50 39 84.70 1 18.57
2017-11-29 3661 3452558 2428 298214946 85.50 87.50 85.10 86.50 2.00 2.37% 86.40 7 86.50 6 19.01
2017-11-30 3661 1760430 1372 150656692 86.00 86.90 84.20 84.20 2.30 -2.66% 84.20 9 84.30 19 18.51
2017-12-01 3661 2991000 2325 243874700 85.00 85.60 78.00 80.50 3.70 -4.39% 80.50 17 80.60 1 17.69
2017-12-04 3661 1876541 1396 150275949 81.60 81.90 78.80 78.90 1.60 -1.99% 78.90 1 79.00 1 17.34
2017-12-05 3661 2603548 1940 206762036 79.00 81.50 77.00 78.00 0.90 -1.14% 78.00 45 78.10 2 17.14
2017-12-06 3661 1429215 1099 112115777 78.50 79.90 77.10 78.00 0.00 0% 78.00 8 78.20 4 17.14
2017-12-07 3661 2926086 2208 232368380 79.20 80.80 77.60 79.80 1.80 2.31% 79.80 4 79.90 3 17.54
2017-12-08 3661 2857810 2150 226772280 81.50 81.80 77.70 77.80 2.00 -2.51% 77.80 18 77.90 4 17.10
2017-12-11 3661 9344385 6658 727107039 76.10 82.50 72.00 80.80 3.00 3.86% 80.80 4 80.90 4 17.76
2017-12-12 3661 9222016 6926 784149860 81.30 88.50 81.20 84.70 3.90 4.83% 84.70 7 84.80 31 18.62
2017-12-13 3661 6226732 4464 543854504 86.00 88.70 86.00 86.60 1.90 2.24% 86.60 12 86.70 2 19.03
2017-12-14 3661 5636185 3957 497485193 87.70 90.50 86.20 88.10 1.50 1.73% 88.00 9 88.20 4 19.36
2017-12-15 3661 2997380 2200 264716330 87.50 89.40 86.50 89.40 1.30 1.48% 89.30 10 89.40 9 19.65
2017-12-18 3661 1956326 1426 173382351 90.00 90.50 87.80 88.00 1.40 -1.57% 88.00 21 88.20 9 19.34
2017-12-19 3661 2580340 1866 221532367 87.00 87.80 84.10 85.30 2.70 -3.07% 85.30 15 85.40 1 18.75
2017-12-20 3661 1500000 1056 129479100 85.60 87.00 84.50 86.80 1.50 1.76% 86.80 2 86.90 3 19.08
2017-12-21 3661 8832436 5118 825849892 87.80 95.40 87.80 95.40 8.60 9.91% 95.40 2108 0.00 0 20.97
2017-12-22 3661 14982086 10427 1467504246 94.90 100.50 94.60 96.90 1.50 1.57% 96.90 15 97.00 13 21.30
2017-12-25 3661 3262739 2436 306497067 96.30 96.30 92.10 93.70 3.20 -3.3% 93.60 14 93.70 3 20.59
2017-12-26 3661 4844370 3707 432464431 92.80 93.40 86.00 89.50 4.20 -4.48% 89.40 1 89.50 9 19.67
2017-12-27 3661 3907578 3180 353521075 88.00 92.50 88.00 90.00 0.50 0.56% 89.90 3 90.00 10 19.78
2017-12-28 3661 2004712 1520 182022128 90.00 92.00 89.70 92.00 2.00 2.22% 91.90 2 92.00 31 20.22
2017-12-29 3661 1602153 1168 146267927 92.30 92.80 90.20 90.50 1.50 -1.63% 90.50 5 90.60 1 19.89