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　69.30
0
0%		67.60
-1.7
-2.45%		69.40
1.8
2.66%		 　69.40
0
0%		70.40
1
1.44%		72.40
2
2.84%		71.70
-0.7
-0.97%		73.60
1.9
2.65%		 　72.00
-1.6
-2.17%		72.00
0
0%		75.30
3.3
4.58%		 76.00
0.7
0.93%		 　77.00
1
1.32%		74.60
-2.4
-3.12%		75.50
0.9
1.21%		75.60
0.1
0.13%		77.50
1.9
2.51%		 　77.90
0.4
0.52%		76.60
-1.3
-1.67%		76.90
0.3
0.39%		 73.9
2 月　　　　　　　　　　78.50
1.6
2.08%		79.00
0.5
0.64%		80.90
1.9
2.41%		80.10
-0.8
-0.99%		 　　82.60
2.5
3.12%		83.70
1.1
1.33%		84.40
0.7
0.84%		86.20
1.8
2.13%		86.90
0.7
0.81%		 　88.00
1.1
1.27%		84.30
-3.7
-4.2%		86.50
2.2
2.61%		 84.25
3 月　　　86.20
-0.3
-0.35%		84.50
-1.7
-1.97%		84.70
0.2
0.24%		83.70
-1
-1.18%		84.60
0.9
1.08%		 　85.00
0.4
0.47%		84.60
-0.4
-0.47%		84.00
-0.6
-0.71%		82.40
-1.6
-1.9%		83.80
1.4
1.7%		 　78.40
-5.4
-6.44%		76.30
-2.1
-2.68%		76.50
0.2
0.26%		76.50
0
0%		76.60
0.1
0.13%		 　74.90
-1.7
-2.22%		74.80
-0.1
-0.13%		75.50
0.7
0.94%		74.20
-1.3
-1.72%		74.40
0.2
0.27%		 79.62
4 月75.30
0.9
1.21%		78.30
3
3.98%		78.50
0.2
0.26%		 　　　78.70
0.2
0.25%		78.10
-0.6
-0.76%		76.70
-1.4
-1.79%		79.20
2.5
3.26%		77.40
-1.8
-2.27%		 　77.90
0.5
0.65%		 78.00
0.1
0.13%		77.80
-0.2
-0.26%		85.50
7.7
9.9%		 　83.80
-1.7
-1.99%		86.20
2.4
2.86%		86.50
0.3
0.35%		87.00
0.5
0.58%		82.70
-4.3
-4.94%		 　81.50
-1.2
-1.45%		81.10
-0.4
-0.49%		 80.46
5 月　81.30
0.2
0.25%		87.00
5.7
7.01%		 　82.30
-4.7
-5.4%		82.00
-0.3
-0.36%		81.40
-0.6
-0.73%		77.80
-3.6
-4.42%		78.80
1
1.29%		 　79.20
0.4
0.51%		80.30
1.1
1.39%		79.70
-0.6
-0.75%		80.40
0.7
0.88%		78.80
-1.6
-1.99%		 　75.60
-3.2
-4.06%		 77.30
1.7
2.25%		80.10
2.8
3.62%		80.40
0.3
0.37%		 　82.80
2.4
2.99%		85.60
2.8
3.38%		85.90
0.3
0.35%		87.30
1.4
1.63%		86.30
-1
-1.15%		81.06
6 月 　86.00
-0.3
-0.35%		83.50
-2.5
-2.91%		83.40
-0.1
-0.12%		82.40
-1
-1.2%		 　　85.40
3
3.64%		85.00
-0.4
-0.47%		91.90
6.9
8.12%		90.60
-1.3
-1.41%		86.50
-4.1
-4.53%		 　86.20
-0.3
-0.35%		86.00
-0.2
-0.23%		86.30
0.3
0.35%		90.00
3.7
4.29%		96.10
6.1
6.78%		 　97.50
1.4
1.46%		94.90
-2.6
-2.67%		96.30
1.4
1.48%		95.90
-0.4
-0.42%		92.60
-3.3
-3.44%		 89.89
7 月95.20
2.6
2.81%		96.80
1.6
1.68%		94.00
-2.8
-2.89%		93.70
-0.3
-0.32%		93.70
0
0%		 　94.00
0.3
0.32%		96.00
2
2.13%		98.20
2.2
2.29%		94.00
-4.2
-4.28%		90.00
-4
-4.26%		 　90.50
0.5
0.56%		88.00
-2.5
-2.76%		89.30
1.3
1.48%		89.60
0.3
0.34%		93.00
3.4
3.79%		 　96.20
3.2
3.44%		96.90
0.7
0.73%		102.00
5.1
5.26%		102.00
0
0%		104.50
2.5
2.45%		 　103.00
-1.5
-1.44%		100.00
-3
-2.91%		101.00
1
1%		95.75
8 月101.50
0.5
0.5%		101.00
-0.5
-0.49%		 　101.00
0
0%		99.80
-1.2
-1.19%		97.20
-2.6
-2.61%		100.00
2.8
2.88%		 　　110.00
10
10%		105.00
-5
-4.55%		102.00
-3
-2.86%		102.00
0
0%		104.50
2.5
2.45%		 　114.50
10
9.57%		111.00
-3.5
-3.06%		118.00
7
6.31%		128.00
10
8.47%		130.00
2
1.56%		 　132.00
2
1.54%		132.50
0.5
0.38%		131.00
-1.5
-1.13%		135.00
4
3.05%		137.00
2
1.48%		 114.69
9 月　131.50
-5.5
-4.01%		131.50
0
0%		126.50
-5
-3.8%		125.00
-1.5
-1.19%		128.00
3
2.4%		 　127.00
-1
-0.78%		128.00
1
0.79%		133.50
5.5
4.3%		132.50
-1
-0.75%		 　　134.00
1.5
1.13%		137.00
3
2.24%		137.50
0.5
0.36%		151.00
13.5
9.82%		164.00
13
8.61%		 　164.00
0
0%		158.50
-5.5
-3.35%		158.50
0
0%		156.50
-2
-1.26%		159.50
3
1.92%		 143.12
10 月153.00
-6.5
-4.08%		155.00
2
1.31%		155.50
0.5
0.32%		171.00
15.5
9.97%		 　170.50
-0.5
-0.29%		173.50
3
1.76%		171.50
-2
-1.15%		 　　　180.00
8.5
4.96%		175.00
-5
-2.78%		172.00
-3
-1.71%		175.00
3
1.74%		182.00
7
4%		 　178.50
-3.5
-1.92%		184.50
6
3.36%		183.50
-1
-0.54%		189.00
5.5
3%		186.50
-2.5
-1.32%		 　191.50
5
2.68%		188.00
-3.5
-1.83%		193.00
5
2.66%		186.50
-6.5
-3.37%		177.42
11 月197.00
10.5
5.63%		 　194.00
-3
-1.52%		194.00
0
0%		194.00
0
0%		185.50
-8.5
-4.38%		204.00
18.5
9.97%		 　203.00
-1
-0.49%		211.00
8
3.94%		214.50
3.5
1.66%		213.50
-1
-0.47%		234.50
21
9.84%		 　237.00
2.5
1.07%		226.00
-11
-4.64%		218.00
-8
-3.54%		220.00
2
0.92%		206.00
-14
-6.36%		 　214.00
8
3.88%		220.50
6.5
3.04%		217.00
-3.5
-1.59%		222.00
5
2.3%		219.00
-3
-1.35%		 211.5
12 月　209.00
-10
-4.57%		214.00
5
2.39%		211.50
-2.5
-1.17%		217.00
5.5
2.6%		238.50
21.5
9.91%		 　231.50
-7
-2.94%		245.00
13.5
5.83%		244.00
-1
-0.41%		238.50
-5.5
-2.25%		232.50
-6
-2.52%		 　237.50
5
2.15%		233.50
-4
-1.68%		230.00
-3.5
-1.5%		235.50
5.5
2.39%		231.00
-4.5
-1.91%		 　223.00
-8
-3.46%		220.50
-2.5
-1.12%		227.00
6.5
2.95%		221.00
-6
-2.64%		236.50
15.5
7.01%		 　232.00
-4.5
-1.9%		234.50
2.5
1.08%		229.52

說明:最高漲幅:10%最低跌幅:-6.44% 最高價:245.00最低價:67.60平均價:123.06,灰色底表示週末,漲159天(530.1)元,跌128天(-384)元,平盤16天
10%=10,9%=1,8%=2,7%=3,6%=3,5%=4,4%=11,3%=28,2%=27,1%=45,0%=41,-0%=3,-1%=9,-2%=16,-3%=20,-4%=26,-5%=27,-6%=27,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 3661 840225 617 58566789 70.30 70.50 69.10 69.30 0.30 0% 69.30 81 69.40 7 10.34
2019-01-03 3661 2268104 1671 156020866 69.30 70.70 67.20 67.60 1.70 -2.45% 67.50 21 67.70 1 10.09
2019-01-04 3661 2566107 2037 172151130 67.00 69.50 64.20 69.40 1.80 2.66% 69.10 8 69.40 3 10.36
2019-01-07 3661 2660033 2026 187421010 71.80 71.80 69.40 69.40 0.00 0% 69.40 24 69.60 1 10.36
2019-01-08 3661 2042289 1643 143597683 69.60 71.00 69.10 70.40 1.00 1.44% 70.30 1 70.40 8 10.51
2019-01-09 3661 4165199 2936 303674498 71.70 74.00 71.50 72.40 2.00 2.84% 72.40 27 72.50 31 10.81
2019-01-10 3661 1986018 1566 142917399 71.70 73.00 70.90 71.70 0.70 -0.97% 71.70 6 71.80 4 10.70
2019-01-11 3661 7289103 5252 545765022 74.00 76.50 73.10 73.60 1.90 2.65% 73.60 1 73.80 1 10.99
2019-01-14 3661 2108355 1526 153094360 74.00 74.10 71.30 72.00 1.60 -2.17% 72.00 10 72.10 1 10.75
2019-01-15 3661 1348549 1125 97375702 72.50 73.00 71.60 72.00 0.00 0% 71.90 11 72.00 1 10.75
2019-01-16 3661 5592611 4098 418503500 72.70 76.00 72.40 75.30 3.30 4.58% 75.30 1 75.40 18 11.24
2019-01-18 3661 3279204 2369 248407001 75.40 76.50 74.50 76.00 1.60 0.93% 76.00 19 76.10 14 11.34
2019-01-21 3661 4833573 3614 375169272 78.00 78.70 76.30 77.00 1.00 1.32% 76.90 3 77.00 40 11.49
2019-01-22 3661 1967214 1570 148297247 76.30 76.80 74.60 74.60 2.40 -3.12% 74.60 23 74.70 5 11.13
2019-01-23 3661 1975223 1647 149352249 74.30 76.60 74.30 75.50 0.90 1.21% 75.50 16 75.60 5 11.27
2019-01-24 3661 1213260 945 91747860 75.90 76.40 75.00 75.60 0.10 0.13% 75.50 9 75.70 6 11.28
2019-01-25 3661 4440844 3156 344124592 76.80 78.40 76.40 77.50 1.90 2.51% 77.50 47 77.60 1 11.57
2019-01-28 3661 3884160 2833 304901490 79.00 79.50 77.60 77.90 0.40 0.52% 77.80 35 77.90 5 11.63
2019-01-29 3661 1430123 1092 109531394 77.40 77.40 76.00 76.60 1.30 -1.67% 76.50 25 76.60 6 11.43
2019-01-30 3661 1306429 1022 100873581 77.50 77.80 76.80 76.90 0.30 0.39% 76.80 44 77.00 14 11.48
2019-02-11 3661 1867499 1518 145884736 77.90 78.70 77.10 78.50 1.60 2.08% 78.40 30 78.50 16 11.72
2019-02-12 3661 2158269 1611 169410169 78.70 79.10 77.90 79.00 0.50 0.64% 78.90 18 79.00 24 11.79
2019-02-13 3661 5502708 3988 447815759 79.60 83.50 79.30 80.90 1.90 2.41% 80.90 4 81.00 2 12.07
2019-02-14 3661 2180221 1728 176538468 81.20 82.00 79.90 80.10 0.80 -0.99% 80.10 20 80.20 1 11.96
2019-02-18 3661 6396050 4725 529375896 81.80 84.50 81.40 82.60 4.30 3.12% 82.50 56 82.60 6 12.33
2019-02-19 3661 7497825 5223 629769404 83.60 85.80 82.50 83.70 1.10 1.33% 83.60 2 83.70 49 12.49
2019-02-20 3661 5376016 3841 453973237 84.10 85.50 83.30 84.40 0.70 0.84% 84.30 30 84.40 9 12.60
2019-02-21 3661 8130700 6018 704161800 85.20 88.50 85.10 86.20 1.80 2.13% 86.20 10 86.30 27 12.87
2019-02-22 3661 2393037 1852 205867415 86.50 86.90 85.10 86.90 0.70 0.81% 86.90 21 87.00 26 12.97
2019-02-25 3661 3627077 2707 317571609 88.30 88.50 86.30 88.00 1.10 1.27% 88.00 32 88.10 8 13.13
2019-02-26 3661 5280818 3849 457840345 88.10 89.50 84.30 84.30 3.70 -4.2% 84.30 15 84.50 2 12.58
2019-02-27 3661 3481468 2707 293073850 84.50 86.50 82.00 86.50 2.20 2.61% 86.30 5 86.50 34 12.91
2019-03-04 3661 1834590 1427 158759307 86.70 87.50 86.00 86.20 0.30 -0.35% 86.20 4 86.30 11 12.87
2019-03-05 3661 1257061 1025 107337509 85.10 86.60 84.30 84.50 1.70 -1.97% 84.50 3 84.60 1 12.61
2019-03-06 3661 1795209 1284 152269829 85.00 85.70 84.30 84.70 0.20 0.24% 84.70 7 84.80 1 12.64
2019-03-07 3661 2450102 1811 208319812 85.00 86.40 83.50 83.70 1.00 -1.18% 83.70 5 83.90 2 12.49
2019-03-08 3661 1742400 1364 145759218 83.20 84.80 82.80 84.60 0.90 1.08% 84.50 3 84.60 2 12.63
2019-03-11 3661 1073183 857 90981268 84.50 85.40 83.90 85.00 0.40 0.47% 84.90 16 85.00 17 12.69
2019-03-12 3661 2537750 1839 217459621 86.30 87.00 84.30 84.60 0.40 -0.47% 84.60 12 84.70 17 12.63
2019-03-13 3661 1615255 1280 136327788 84.60 85.30 83.50 84.00 0.60 -0.71% 83.90 7 84.00 1 12.54
2019-03-14 3661 1843272 1380 153332138 84.10 84.70 82.10 82.40 1.60 -1.9% 82.40 20 82.50 2 12.30
2019-03-15 3661 2496113 1904 207636500 82.60 84.40 82.00 83.80 1.40 1.7% 83.80 28 83.90 1 12.51
2019-03-18 3661 7869885 4724 625477788 79.60 81.50 77.90 78.40 5.40 -6.44% 78.40 1 78.50 44 11.70
2019-03-19 3661 3561553 2895 275891138 78.70 79.40 76.10 76.30 2.10 -2.68% 76.30 21 76.40 5 11.39
2019-03-20 3661 2190649 1737 166495062 76.40 77.20 74.50 76.50 0.20 0.26% 76.50 14 76.60 3 11.42
2019-03-21 3661 1389180 1060 106492560 76.90 77.20 76.00 76.50 0.00 0% 76.50 11 76.90 4 11.42
2019-03-22 3661 1184171 904 90987982 77.30 77.50 76.20 76.60 0.10 0.13% 76.60 5 76.80 3 11.43
2019-03-25 3661 974078 827 73174767 74.80 75.70 74.60 74.90 1.70 -2.22% 74.90 16 75.00 13 11.18
2019-03-26 3661 730157 615 54872134 75.40 75.90 74.80 74.80 0.10 -0.13% 74.80 23 74.90 1 11.16
2019-03-27 3661 974822 788 73287891 74.80 75.60 74.60 75.50 0.70 0.94% 75.50 14 75.60 3 11.27
2019-03-28 3661 859824 718 64232289 75.50 75.60 73.90 74.20 1.30 -1.72% 74.20 4 74.40 6 11.07
2019-03-29 3661 1031400 914 76592100 74.50 74.80 73.50 74.40 0.20 0.27% 74.30 17 74.40 10 17.26
2019-04-01 3661 1015500 796 76482991 74.50 75.80 74.50 75.30 0.90 1.21% 75.30 157 75.50 1 17.47
2019-04-02 3661 4696232 3490 365734596 75.80 79.20 75.70 78.30 3.00 3.98% 78.30 33 78.40 3 18.17
2019-04-03 3661 3486192 2787 276612568 79.60 81.00 78.50 78.50 0.20 0.26% 78.40 38 78.70 2 18.21
2019-04-08 3661 1577388 1363 124875022 79.60 79.70 78.60 78.70 0.20 0.25% 78.70 3 78.80 4 18.26
2019-04-09 3661 1692060 1343 133744040 79.30 79.80 78.10 78.10 0.60 -0.76% 78.10 16 78.20 4 18.12
2019-04-10 3661 2309145 1615 176241985 77.60 77.60 75.60 76.70 1.40 -1.79% 76.60 17 76.70 3 17.80
2019-04-11 3661 5921209 4427 475099829 80.10 81.50 79.10 79.20 2.50 3.26% 79.10 63 79.20 7 18.38
2019-04-12 3661 2310037 1857 180068723 79.20 79.70 76.70 77.40 1.80 -2.27% 77.30 10 77.40 1 17.96
2019-04-15 3661 879117 748 68571243 78.00 78.60 77.70 77.90 0.50 0.65% 77.90 2 78.00 5 18.07
2019-04-17 3661 2189300 1739 172697900 77.60 80.40 77.50 78.00 1.10 0.13% 78.00 21 78.10 1 18.10
2019-04-18 3661 1427132 1130 112454428 79.30 80.00 77.40 77.80 0.20 -0.26% 77.80 15 77.90 1 18.05
2019-04-19 3661 9578834 6746 789998664 79.40 85.50 79.30 85.50 7.70 9.9% 85.20 14 85.50 298 19.84
2019-04-22 3661 7199627 4908 622320425 88.50 88.50 83.80 83.80 1.70 -1.99% 83.80 10 83.90 6 19.44
2019-04-23 3661 4956217 3692 421834003 84.30 87.10 82.30 86.20 2.40 2.86% 86.00 6 86.20 26 20.00
2019-04-24 3661 4593174 3205 398814552 87.00 88.40 85.50 86.50 0.30 0.35% 86.50 6 86.60 9 20.07
2019-04-25 3661 6693824 4743 587795988 86.50 88.80 86.50 87.00 0.50 0.58% 86.90 15 87.00 20 20.19
2019-04-26 3661 3356189 2558 280705687 85.90 86.00 82.20 82.70 4.30 -4.94% 82.70 6 83.00 13 19.19
2019-04-29 3661 2073231 1418 168679079 83.00 83.60 80.30 81.50 1.20 -1.45% 81.40 2 81.60 26 18.91
2019-04-30 3661 1234301 1074 99460853 81.40 81.80 79.50 81.10 0.40 -0.49% 81.00 8 81.10 4 18.82
2019-05-02 3661 909695 718 74222662 80.80 82.40 80.80 81.30 0.20 0.25% 81.20 22 81.30 2 18.86
2019-05-03 3661 6528729 4773 560870323 82.60 87.70 82.60 87.00 5.70 7.01% 87.00 2 87.10 1 20.19
2019-05-06 3661 4761960 3463 391190280 81.50 83.00 81.00 82.30 4.70 -5.4% 82.20 27 82.30 2 19.10
2019-05-07 3661 2262236 1698 186415701 83.10 83.30 81.40 82.00 0.30 -0.36% 82.00 13 82.10 1 19.03
2019-05-08 3661 1264120 972 102477977 80.90 82.00 80.10 81.40 0.60 -0.73% 81.40 6 81.50 5 18.89
2019-05-09 3661 2837291 2117 224433089 81.30 82.10 76.70 77.80 3.60 -4.42% 77.70 11 77.80 2 18.05
2019-05-10 3661 1800151 1385 140447919 78.60 79.50 76.50 78.80 1.00 1.29% 78.80 1 78.90 4 18.28
2019-05-13 3661 2291262 1769 183534460 79.40 81.70 78.30 79.20 0.40 0.51% 79.10 10 79.20 9 18.38
2019-05-14 3661 2358020 1716 188729108 78.40 80.70 78.40 80.30 1.10 1.39% 80.30 4 80.40 1 19.78
2019-05-15 3661 1618051 1254 130395964 81.00 81.60 79.50 79.70 0.60 -0.75% 79.70 10 79.90 1 19.63
2019-05-16 3661 2351167 1761 190425054 80.10 81.90 79.70 80.40 0.70 0.88% 80.40 13 80.50 5 19.80
2019-05-17 3661 2040067 1646 164148793 81.80 82.40 78.80 78.80 1.60 -1.99% 78.80 13 78.90 1 19.41
2019-05-20 3661 2664452 2092 204652620 79.60 80.20 75.20 75.60 3.20 -4.06% 75.50 32 75.70 1 18.62
2019-05-22 3661 1246050 975 96945800 77.20 78.30 77.20 77.30 0.40 2.25% 77.20 21 77.30 12 19.04
2019-05-23 3661 2057148 1685 161314288 77.30 80.10 76.20 80.10 2.80 3.62% 80.10 12 80.20 8 19.73
2019-05-24 3661 1722250 1395 138362524 80.00 81.30 79.30 80.40 0.30 0.37% 80.10 2 80.40 3 19.80
2019-05-27 3661 3446099 2630 283736343 81.00 83.50 80.80 82.80 2.40 2.99% 82.70 1 82.80 6 20.39
2019-05-28 3661 9646395 7425 831185526 83.50 87.90 83.50 85.60 2.80 3.38% 85.60 29 85.80 2 21.08
2019-05-29 3661 9331439 6713 810315239 86.20 88.30 84.80 85.90 0.30 0.35% 85.90 1 86.00 17 21.16
2019-05-30 3661 3890521 2951 336810527 86.00 87.40 85.20 87.30 1.40 1.63% 87.30 3 87.40 23 21.50
2019-05-31 3661 3805600 2779 332284198 86.40 88.80 86.20 86.30 1.00 -1.15% 86.30 22 86.50 3 21.26
2019-06-03 3661 3352972 2598 291216792 86.30 88.50 85.70 86.00 0.30 -0.35% 86.00 24 86.20 1 21.18
2019-06-04 3661 2406485 1908 204140894 86.00 86.70 83.50 83.50 2.50 -2.91% 83.50 5 83.80 18 20.57
2019-06-05 3661 1688200 1318 141464257 85.00 85.40 82.10 83.40 0.10 -0.12% 83.30 4 83.40 2 20.54
2019-06-06 3661 1300004 993 107898244 83.40 84.30 82.10 82.40 1.00 -1.2% 82.40 17 82.50 4 20.30
2019-06-10 3661 2777730 2051 235802750 82.60 86.40 82.60 85.40 3.00 3.64% 85.30 30 85.60 2 21.03
2019-06-11 3661 3425322 2349 294759242 85.40 87.40 84.50 85.00 0.40 -0.47% 85.00 5 85.20 5 20.94
2019-06-12 3661 18724684 12547 1692932048 86.40 92.30 86.00 91.90 6.90 8.12% 91.90 6 92.00 130 22.64
2019-06-13 3661 4556309 3532 412617882 91.00 91.50 89.70 90.60 1.30 -1.41% 90.50 29 90.60 9 22.32
2019-06-14 3661 14275032 10499 1286813966 91.60 93.80 86.40 86.50 4.10 -4.53% 86.50 36 86.60 3 21.31
2019-06-17 3661 2692035 2075 231415512 85.80 87.20 85.00 86.20 0.30 -0.35% 86.10 5 86.20 4 21.23
2019-06-18 3661 2741088 2207 238424968 86.70 88.00 86.00 86.00 0.20 -0.23% 86.00 12 86.10 4 21.18
2019-06-19 3661 1826150 1397 158192644 87.20 87.60 85.40 86.30 0.30 0.35% 86.30 16 86.40 9 21.26
2019-06-20 3661 6342311 4769 567075119 87.10 91.40 86.40 90.00 3.70 4.29% 90.00 50 90.20 2 22.17
2019-06-21 3661 16626868 12401 1589380505 92.00 98.00 92.00 96.10 6.10 6.78% 96.10 9 96.20 10 23.67
2019-06-24 3661 16532976 11779 1616057954 98.00 100.50 95.50 97.50 1.40 1.46% 97.40 2 97.50 12 24.01
2019-06-25 3661 4954207 3714 476375271 98.20 98.50 94.70 94.90 2.60 -2.67% 94.80 37 94.90 4 23.37
2019-06-26 3661 7461331 5634 724449603 96.00 98.20 95.70 96.30 1.40 1.48% 96.30 23 96.40 5 23.72
2019-06-27 3661 4839874 3568 466931905 97.00 98.20 95.10 95.90 0.40 -0.42% 95.90 7 96.00 29 23.62
2019-06-28 3661 5004094 3687 467997742 96.20 96.70 92.60 92.60 3.30 -3.44% 92.60 12 92.90 9 22.81
2019-07-01 3661 3060358 2370 290115944 94.50 95.80 93.50 95.20 2.60 2.81% 95.20 28 95.30 5 23.45
2019-07-02 3661 3423430 2692 325991210 94.70 96.80 93.30 96.80 1.60 1.68% 96.70 10 96.80 47 23.84
2019-07-03 3661 2475637 1888 235923878 97.10 97.30 94.00 94.00 2.80 -2.89% 94.00 31 94.10 3 23.15
2019-07-04 3661 1576355 1237 148620705 95.00 95.30 93.50 93.70 0.30 -0.32% 93.70 9 93.80 7 23.08
2019-07-05 3661 1080001 854 101306196 94.60 94.90 93.10 93.70 0.00 0% 93.60 10 93.70 57 23.08
2019-07-08 3661 1080350 918 101484500 92.90 94.90 92.90 94.00 0.30 0.32% 94.00 5 94.10 9 23.15
2019-07-09 3661 2796149 2126 267116504 94.00 96.50 94.00 96.00 2.00 2.13% 96.00 17 96.10 12 23.65
2019-07-10 3661 7647940 5624 752566820 96.80 99.80 96.40 98.20 2.20 2.29% 98.20 2 98.30 1 24.19
2019-07-11 3661 6853812 5074 646769734 97.20 97.20 93.30 94.00 4.20 -4.28% 94.00 183 94.10 2 23.15
2019-07-12 3661 5701351 4257 521390290 94.00 94.60 90.00 90.00 4.00 -4.26% 90.00 15 90.10 4 22.17
2019-07-15 3661 2113635 1657 190566565 89.50 91.10 89.00 90.50 0.50 0.56% 90.50 22 90.70 9 22.29
2019-07-16 3661 3805055 3063 336971540 90.50 90.50 87.60 88.00 2.50 -2.76% 88.00 26 88.10 2 21.67
2019-07-17 3661 1860386 1421 165519613 87.50 89.50 87.20 89.30 1.30 1.48% 89.30 11 89.40 11 22.00
2019-07-18 3661 1342366 1068 120343792 89.30 90.40 89.10 89.60 0.30 0.34% 89.50 8 89.60 3 22.07
2019-07-19 3661 4895438 3242 452623115 90.90 93.80 90.50 93.00 3.40 3.79% 93.00 12 93.10 10 22.91
2019-07-22 3661 4927485 3595 469945911 93.50 97.10 93.40 96.20 3.20 3.44% 96.20 7 96.40 6 23.69
2019-07-23 3661 3695863 2654 357060390 96.50 97.80 95.10 96.90 0.70 0.73% 96.80 22 96.90 13 23.87
2019-07-24 3661 8256052 5864 828708004 98.00 103.00 97.60 102.00 5.10 5.26% 102.00 49 102.50 136 25.12
2019-07-25 3661 3892000 2934 399043998 103.00 105.00 100.50 102.00 0.00 0% 102.00 66 102.50 57 25.12
2019-07-26 3661 3092690 2202 316660160 101.00 104.50 99.50 104.50 2.50 2.45% 104.00 27 105.00 179 25.74
2019-07-29 3661 3003042 2191 313133802 106.50 107.00 102.50 103.00 1.50 -1.44% 102.50 32 103.00 7 25.37
2019-07-30 3661 3567969 2464 358120810 103.00 104.00 98.70 100.00 3.00 -2.91% 100.00 40 100.50 19 24.63
2019-07-31 3661 1212183 911 122430390 100.50 102.00 99.70 101.00 1.00 1% 101.00 19 101.50 5 24.88
2019-08-01 3661 1625161 1293 165460861 100.00 104.00 99.60 101.50 0.50 0.5% 101.50 32 102.00 61 25.00
2019-08-02 3661 2174521 1589 215470058 100.00 101.00 97.20 101.00 0.50 -0.49% 100.50 21 101.00 1 24.88
2019-08-05 3661 4536329 2740 467395063 102.50 104.50 101.00 101.00 0.00 0% 101.00 54 101.50 3 24.88
2019-08-06 3661 2981270 2134 296492942 98.10 101.00 98.10 99.80 1.20 -1.19% 99.80 7 99.90 2 24.58
2019-08-07 3661 1850718 1229 183637188 100.50 101.50 97.20 97.20 2.60 -2.61% 97.20 12 97.30 5 23.94
2019-08-08 3661 1705700 1247 170226178 98.30 101.00 98.20 100.00 2.80 2.88% 100.00 7 100.50 32 24.63
2019-08-12 3661 5638954 3541 603915940 100.00 110.00 100.00 110.00 10.00 10% 110.00 754 0.00 0 27.09
2019-08-13 3661 6959602 4709 762646812 110.00 112.00 105.00 105.00 5.00 -4.55% 105.00 183 106.00 7 31.63
2019-08-14 3661 6323397 4021 660290994 107.50 109.00 102.00 102.00 3.00 -2.86% 102.00 46 102.50 64 30.72
2019-08-15 3661 3203380 2266 326387650 99.30 104.00 99.20 102.00 0.00 0% 102.00 50 102.50 29 30.72
2019-08-16 3661 4859492 3437 507149152 103.00 106.50 101.50 104.50 2.50 2.45% 104.00 23 104.50 22 31.48
2019-08-19 3661 7183157 4554 801771972 106.50 114.50 105.50 114.50 10.00 9.57% 114.50 3021 0.00 0 34.49
2019-08-20 3661 8228328 5445 946606070 116.00 119.50 111.00 111.00 3.50 -3.06% 111.00 181 111.50 13 33.43
2019-08-21 3661 5374019 3799 622156742 113.50 118.00 112.50 118.00 7.00 6.31% 117.50 22 118.00 82 35.54
2019-08-22 3661 10379865 6254 1299241720 120.50 128.00 119.00 128.00 0.00 8.47% 128.00 3407 0.00 0 38.55
2019-08-23 3661 9067102 5619 1176236302 130.00 131.50 126.00 130.00 2.00 1.56% 129.50 55 130.00 11 39.16
2019-08-26 3661 8702445 5438 1131349347 126.50 132.50 126.00 132.00 2.00 1.54% 132.00 23 132.50 169 39.76
2019-08-27 3661 7466778 4863 996779196 135.50 136.50 131.50 132.50 0.50 0.38% 132.00 28 132.50 9 39.91
2019-08-28 3661 6108862 3891 792736711 131.00 132.00 126.50 131.00 1.50 -1.13% 130.50 13 131.00 26 39.46
2019-08-29 3661 9758572 6664 1317651792 134.50 137.50 132.50 135.00 4.00 3.05% 135.00 66 135.50 6 40.66
2019-08-30 3661 4615440 3225 621264496 134.00 137.00 132.50 137.00 2.00 1.48% 136.50 1 137.00 76 41.27
2019-09-02 3661 5328965 3527 712415880 137.00 137.00 131.50 131.50 5.50 -4.01% 131.50 118 132.00 7 39.61
2019-09-03 3661 3698361 2571 485087468 131.50 133.50 129.50 131.50 0.00 0% 131.00 14 131.50 47 39.61
2019-09-04 3661 6922361 4913 878800708 132.00 133.00 124.00 126.50 5.00 -3.8% 126.00 71 126.50 14 38.10
2019-09-05 3661 2452450 1826 310811800 128.00 128.50 125.00 125.00 1.50 -1.19% 125.00 134 126.00 1 37.65
2019-09-06 3661 2968822 2170 380729803 126.50 129.50 126.00 128.00 3.00 2.4% 128.00 12 128.50 6 38.55
2019-09-09 3661 2550460 1626 328135920 129.00 130.50 126.50 127.00 1.00 -0.78% 127.00 9 127.50 1 38.25
2019-09-10 3661 2504930 1620 316189110 126.50 128.50 124.00 128.00 1.00 0.79% 127.50 32 128.00 17 38.55
2019-09-11 3661 8221731 5205 1087613954 128.00 134.00 127.50 133.50 5.50 4.3% 133.50 43 134.00 174 40.21
2019-09-12 3661 3604879 2515 480085907 134.50 135.50 131.50 132.50 1.00 -0.75% 132.50 27 133.00 33 39.91
2019-09-16 3661 3504522 2458 459036948 131.50 134.00 128.00 134.00 1.50 1.13% 133.50 2 134.00 21 40.36
2019-09-17 3661 4008136 3053 540434768 133.50 137.00 132.00 137.00 3.00 2.24% 136.50 1 137.00 47 41.27
2019-09-18 3661 7300668 5367 1010030346 137.00 141.50 135.50 137.50 0.50 0.36% 137.00 16 137.50 19 41.42
2019-09-19 3661 15398192 7589 2147483647 140.00 151.00 140.00 151.00 13.50 9.82% 151.00 2458 0.00 0 45.48
2019-09-20 3661 19774077 13143 2147483647 154.00 164.00 151.50 164.00 13.00 8.61% 163.00 8 164.00 136 49.40
2019-09-23 3661 8276591 5367 1351688120 161.50 166.00 160.00 164.00 0.00 0% 163.50 34 164.00 1 49.40
2019-09-24 3661 5942187 4229 948013546 163.00 163.50 157.00 158.50 5.50 -3.35% 158.00 30 158.50 14 47.74
2019-09-25 3661 7758270 5195 1232518558 158.50 162.00 156.00 158.50 0.00 0% 158.50 28 159.00 19 47.74
2019-09-26 3661 5804771 3836 907545047 159.00 160.50 154.00 156.50 2.00 -1.26% 156.00 5 156.50 42 47.14
2019-09-27 3661 8524001 6025 1350177161 157.00 161.50 154.00 159.50 3.00 1.92% 159.00 51 159.50 18 48.04
2019-10-01 3661 8599759 6242 1310747145 159.50 160.00 147.00 153.00 6.50 -4.08% 152.50 46 153.00 63 46.08
2019-10-02 3661 4548387 3242 697932098 150.50 156.00 150.00 155.00 2.00 1.31% 154.50 11 155.00 19 46.69
2019-10-03 3661 4774160 3495 741355120 151.50 158.00 151.00 155.50 0.50 0.32% 155.50 75 156.00 2 46.84
2019-10-04 3661 20646773 11796 2147483647 157.00 171.00 156.50 171.00 15.50 9.97% 171.00 1522 0.00 0 51.51
2019-10-07 3661 10718960 7348 1846723700 171.50 176.50 169.50 170.50 0.50 -0.29% 170.00 393 170.50 9 51.36
2019-10-08 3661 5988866 4411 1032207684 170.50 175.00 168.00 173.50 3.00 1.76% 173.00 19 173.50 11 52.26
2019-10-09 3661 14968763 10907 2147483647 172.00 183.00 171.00 171.50 2.00 -1.15% 171.50 13 172.00 63 51.66
2019-10-14 3661 8913525 6275 1584098779 174.50 182.00 172.50 180.00 8.50 4.96% 180.00 10 180.50 72 54.22
2019-10-15 3661 6328480 4581 1117269460 182.00 182.00 174.50 175.00 5.00 -2.78% 175.00 13 175.50 40 52.71
2019-10-16 3661 5942737 4219 1041396501 177.00 180.00 171.00 172.00 3.00 -1.71% 172.00 80 172.50 6 51.81
2019-10-17 3661 9028400 6573 1591707300 172.50 181.00 172.50 175.00 3.00 1.74% 174.50 11 175.00 18 52.71
2019-10-18 3661 6795335 4935 1213896470 176.00 182.00 174.00 182.00 7.00 4% 181.50 19 182.00 193 54.82
2019-10-21 3661 4198199 3068 761122117 182.00 184.00 178.50 178.50 3.50 -1.92% 178.50 49 179.00 5 53.77
2019-10-22 3661 6922143 5067 1267753381 179.00 187.00 176.50 184.50 6.00 3.36% 184.50 37 185.00 12 55.57
2019-10-23 3661 4516191 3308 822771262 184.00 185.50 179.00 183.50 1.00 -0.54% 183.00 8 183.50 35 55.27
2019-10-24 3661 8078207 5906 1521958217 184.00 194.00 182.50 189.00 5.50 3% 188.50 54 189.00 9 56.93
2019-10-25 3661 3535310 2749 668149432 190.00 192.50 186.50 186.50 2.50 -1.32% 186.50 3 187.00 3 56.17
2019-10-28 3661 7260852 5328 1400429505 191.50 198.00 189.00 191.50 5.00 2.68% 191.00 51 191.50 47 57.68
2019-10-29 3661 7589086 5638 1443804051 194.00 197.00 182.50 188.00 3.50 -1.83% 188.00 50 189.00 2 56.63
2019-10-30 3661 4001905 3078 762025519 189.50 193.00 186.00 193.00 5.00 2.66% 192.50 9 193.00 69 58.13
2019-10-31 3661 4038648 3162 762795698 194.00 195.00 185.50 186.50 6.50 -3.37% 186.50 1 187.00 14 56.17
2019-11-01 3661 8703728 5929 1679092056 186.50 197.00 186.00 197.00 10.50 5.63% 196.50 11 197.00 134 59.34
2019-11-04 3661 4954273 3503 965097642 199.50 200.00 192.00 194.00 3.00 -1.52% 193.50 31 194.00 32 58.43
2019-11-05 3661 3979694 2950 774829136 195.00 198.00 192.50 194.00 0.00 0% 193.50 73 194.00 10 58.43
2019-11-06 3661 5133537 3515 1006213715 194.00 198.50 193.50 194.00 0.00 0% 194.00 1 194.50 2 58.43
2019-11-07 3661 6397595 4389 1200325265 194.00 194.50 184.50 185.50 8.50 -4.38% 185.50 91 186.00 11 55.87
2019-11-08 3661 14131586 8957 2147483647 190.50 204.00 186.50 204.00 18.50 9.97% 204.00 2288 0.00 0 61.45
2019-11-11 3661 15037210 9564 2147483647 211.50 213.00 198.00 203.00 1.00 -0.49% 202.50 44 203.00 27 61.14
2019-11-12 3661 9610837 6675 2012495697 205.50 212.50 204.00 211.00 8.00 3.94% 210.50 3 211.00 1 63.55
2019-11-13 3661 4238843 3218 886030088 208.00 214.50 205.00 214.50 3.50 1.66% 214.00 1 214.50 68 58.13
2019-11-14 3661 5191421 3762 1095703436 211.50 216.50 207.00 213.50 1.00 -0.47% 213.50 12 214.00 25 57.86
2019-11-15 3661 14628186 9063 2147483647 216.00 234.50 215.00 234.50 21.00 9.84% 234.50 785 0.00 0 63.55
2019-11-18 3661 12880508 8766 2147483647 238.00 243.50 234.00 237.00 2.50 1.07% 236.50 37 237.00 51 64.23
2019-11-19 3661 7454797 5594 1703998511 234.50 236.00 221.00 226.00 11.00 -4.64% 225.50 5 226.00 1 61.25
2019-11-20 3661 7962026 5864 1756120194 227.50 229.50 215.00 218.00 8.00 -3.54% 218.00 57 219.00 2 59.08
2019-11-21 3661 10509625 7790 2147483647 211.00 220.00 205.50 220.00 2.00 0.92% 219.50 10 220.00 15 59.62
2019-11-22 3661 7785760 5635 1647207080 218.50 218.50 206.00 206.00 14.00 -6.36% 206.00 36 206.50 65 55.83
2019-11-25 3661 7101919 5330 1504527619 206.50 216.50 202.00 214.00 8.00 3.88% 213.50 6 214.00 4 57.99
2019-11-26 3661 8618339 6822 1910172758 214.00 229.00 213.50 220.50 6.50 3.04% 220.00 50 220.50 5 59.76
2019-11-27 3661 6114959 4820 1341817021 218.00 226.00 213.50 217.00 3.50 -1.59% 216.50 46 217.00 2 58.81
2019-11-28 3661 4332865 3508 950905730 216.00 225.00 215.00 222.00 5.00 2.3% 222.00 11 222.50 5 60.16
2019-11-29 3661 5589852 4251 1224875440 224.00 225.00 216.00 219.00 3.00 -1.35% 219.00 9 219.50 2 59.35
2019-12-02 3661 8600688 6150 1811448292 220.00 222.00 204.00 209.00 10.00 -4.57% 209.00 52 210.00 5 56.64
2019-12-03 3661 6601481 4937 1386951472 205.00 214.00 204.50 214.00 5.00 2.39% 213.00 7 214.00 67 57.99
2019-12-04 3661 4978172 3746 1043598034 213.00 213.00 207.50 211.50 2.50 -1.17% 210.50 1 211.50 34 57.32
2019-12-05 3661 4532647 3437 966657399 212.00 217.00 209.50 217.00 5.50 2.6% 216.50 5 217.00 9 58.81
2019-12-06 3661 19647941 12690 2147483647 217.00 238.50 215.00 238.50 21.50 9.91% 238.50 90 0.00 0 64.63
2019-12-09 3661 9831438 6589 2147483647 240.00 243.00 231.50 231.50 7.00 -2.94% 231.50 109 232.00 2 62.74
2019-12-10 3661 16632279 11997 2147483647 234.50 247.50 234.00 245.00 13.50 5.83% 244.50 8 245.00 16 66.40
2019-12-11 3661 5549491 4259 1356932295 245.00 247.00 241.50 244.00 1.00 -0.41% 244.00 4 245.00 6 66.12
2019-12-12 3661 12522825 9436 2147483647 248.00 255.50 235.50 238.50 5.50 -2.25% 238.50 2 239.00 49 64.63
2019-12-13 3661 7486724 5557 1774078640 241.00 243.50 231.50 232.50 6.00 -2.52% 232.50 22 233.00 8 63.01
2019-12-16 3661 3877378 3007 910033518 233.00 237.50 231.50 237.50 5.00 2.15% 237.00 1 237.50 13 64.36
2019-12-17 3661 3361640 2516 787834220 237.00 237.50 232.50 233.50 4.00 -1.68% 233.00 85 233.50 3 63.28
2019-12-18 3661 8095123 6183 1927244036 237.00 245.00 230.00 230.00 3.50 -1.5% 230.00 151 230.50 1 62.33
2019-12-19 3661 3821702 2959 890019818 230.00 235.50 229.00 235.50 5.50 2.39% 235.00 1 236.00 80 63.82
2019-12-20 3661 2191491 1720 508357903 234.00 235.00 231.00 231.00 4.50 -1.91% 231.00 42 231.50 9 62.60
2019-12-23 3661 4113005 3252 927641111 233.00 234.00 222.00 223.00 8.00 -3.46% 222.50 14 223.00 5 60.43
2019-12-24 3661 3811521 2901 848120420 225.50 227.00 217.50 220.50 2.50 -1.12% 220.50 39 221.00 2 59.76
2019-12-25 3661 3462704 2734 776614716 222.00 227.50 219.00 227.00 6.50 2.95% 227.00 1 227.50 53 61.52
2019-12-26 3661 3303393 2499 738001032 226.50 227.00 221.00 221.00 6.00 -2.64% 221.00 79 221.50 2 59.89
2019-12-27 3661 11801600 8834 2147483647 223.50 242.00 222.50 236.50 15.50 7.01% 236.50 64 237.00 4 64.09
2019-12-30 3661 7171606 5222 1696931606 236.50 242.50 231.50 232.00 4.50 -1.9% 232.00 69 233.00 12 62.87
2019-12-31 3661 4295203 3462 1005773102 232.00 238.00 229.50 234.50 2.50 1.08% 234.50 20 235.00 29 63.55