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　241.00
0
0%		229.00
-12
-4.98%		 　231.00
2
0.87%		222.00
-9
-3.9%		217.00
-5
-2.25%		222.00
5
2.3%		228.00
6
2.7%		 　242.50
14.5
6.36%		244.00
1.5
0.62%		244.50
0.5
0.2%		263.50
19
7.77%		255.00
-8.5
-3.23%		 　253.00
-2
-0.78%		 　　　　　　　　236.00
-17
-6.72%		230.50
-5.5
-2.33%		237.97
2 月 　228.50
-2
-0.87%		231.00
2.5
1.09%		220.50
-10.5
-4.55%		219.00
-1.5
-0.68%		198.00
-21
-9.59%		 　206.00
8
4.04%		224.00
18
8.74%		229.00
5
2.23%		230.50
1.5
0.66%		226.50
-4
-1.74%		 　213.00
-13.5
-5.96%		208.00
-5
-2.35%		216.50
8.5
4.09%		224.00
7.5
3.46%		220.00
-4
-1.79%		 　217.50
-2.5
-1.14%		225.00
7.5
3.45%		222.50
-2.5
-1.11%		218.00
-4.5
-2.02%		 218.76
3 月　216.00
-2
-0.92%		229.00
13
6.02%		237.00
8
3.49%		235.00
-2
-0.84%		240.00
5
2.13%		 　216.00
-24
-10%		234.00
18
8.33%		217.00
-17
-7.26%		196.50
-20.5
-9.45%		189.50
-7
-3.56%		 　173.00
-16.5
-8.71%		172.00
-1
-0.58%		165.00
-7
-4.07%		148.50
-16.5
-10%		161.50
13
8.75%		 　160.00
-1.5
-0.93%		176.00
16
10%		192.50
16.5
9.38%		197.50
5
2.6%		196.50
-1
-0.51%		 　200.00
3.5
1.78%		197.00
-3
-1.5%		196.1
4 月202.50
5.5
2.79%		 　　　208.50
6
2.96%		216.00
7.5
3.6%		216.00
0
0%		210.00
-6
-2.78%		212.50
2.5
1.19%		 　209.50
-3
-1.41%		216.00
6.5
3.1%		222.00
6
2.78%		232.50
10.5
4.73%		238.00
5.5
2.37%		 　241.00
3
1.26%		245.00
4
1.66%		243.50
-1.5
-0.61%		238.50
-5
-2.05%		241.00
2.5
1.05%		 　254.50
13.5
5.6%		269.00
14.5
5.7%		275.00
6
2.23%		294.00
19
6.91%		 235.46
5 月　　　288.00
-6
-2.04%		269.50
-18.5
-6.42%		270.50
1
0.37%		 272.50
2
0.74%		 　280.00
7.5
2.75%		272.00
-8
-2.86%		273.50
1.5
0.55%		274.00
0.5
0.18%		297.50
23.5
8.58%		 　295.00
-2.5
-0.84%		309.00
14
4.75%		296.50
-12.5
-4.05%		305.50
9
3.04%		293.00
-12.5
-4.09%		 　290.00
-3
-1.02%		295.00
5
1.72%		288.00
-7
-2.37%		291.50
3.5
1.22%		300.00
8.5
2.92%		 288.22
6 月303.50
3.5
1.17%		298.50
-5
-1.65%		328.00
29.5
9.88%		340.50
12.5
3.81%		345.00
4.5
1.32%		 　346.00
1
0.29%		358.00
12
3.47%		352.00
-6
-1.68%		351.00
-1
-0.28%		361.00
10
2.85%		 　342.50
-18.5
-5.12%		358.00
15.5
4.53%		366.50
8.5
2.37%		386.00
19.5
5.32%		395.50
9.5
2.46%		 　435.00
39.5
9.99%		478.50
43.5
10%		526.00
47.5
9.93%		 　　　506.00
-20
-3.8%		500.00
-6
-1.19%		 392.68
7 月510.00
10
2%		545.00
35
6.86%		536.00
-9
-1.65%		 　561.00
25
4.66%		548.00
-13
-2.32%		575.00
27
4.93%		566.00
-9
-1.57%		 　　555.00
-11
-1.94%		537.00
-18
-3.24%		504.00
-33
-6.15%		490.00
-14
-2.78%		480.00
-10
-2.04%		 　472.00
-8
-1.67%		519.00
47
9.96%		550.00
31
5.97%		580.00
30
5.45%		 　　558.00
-22
-3.79%		536.00
-22
-3.94%		564.00
28
5.22%		565.00
1
0.18%		599.00
34
6.02%		539.84
8 月 　615.00
16
2.67%		666.00
51
8.29%		666.00
0
0%		691.00
25
3.75%		670.00
-21
-3.04%		 　　655.00
-15
-2.24%		610.00
-45
-6.87%		636.00
26
4.26%		661.00
25
3.93%		 　645.00
-16
-2.42%		636.00
-9
-1.4%		643.00
7
1.1%		595.00
-48
-7.47%		602.00
7
1.18%		 　604.00
2
0.33%		597.00
-7
-1.16%		596.00
-1
-0.17%		574.00
-22
-3.69%		553.00
-21
-3.66%		 527.00
-26
-4.7%		615.96
9 月541.00
14
2.66%		529.00
-12
-2.22%		581.00
52
9.83%		543.00
-38
-6.54%		 　489.00
-54
-9.94%		 　415.00
-74
-15.13%		411.00
-4
-0.96%		 　452.00
41
9.98%		 503.00
51
11.28%		517.00
14
2.78%		519.00
2
0.39%		 　　520.00
1
0.19%		 535.00
15
2.88%		483.50
-51.5
-9.63%		 　　471.00
-12.5
-2.59%		487.50
16.5
3.5%		 494.69
10 月　　　　　490.50
3
0.62%		 515.00
24.5
4.99%		 　　518.00
3
0.58%		540.00
22
4.25%		535.00
-5
-0.93%		548.00
13
2.43%		500.00
-48
-8.76%		 　　507.00
7
1.4%		523.00
16
3.16%		520.00
-3
-0.57%		528.00
8
1.54%		 　491.50
-36.5
-6.91%		507.00
15.5
3.15%		490.00
-17
-3.35%		500.00
10
2.04%		484.50
-15.5
-3.1%		 509
11 月　460.00
-24.5
-5.06%		480.50
20.5
4.46%		481.00
0.5
0.1%		528.00
47
9.77%		580.00
52
9.85%		 　595.00
15
2.59%		584.00
-11
-1.85%		588.00
4
0.68%		572.00
-16
-2.72%		573.00
1
0.17%		 　588.00
15
2.62%		 613.00
25
4.25%		604.00
-9
-1.47%		 　　662.00
58
9.6%		652.00
-10
-1.51%		630.00
-22
-3.37%		635.00
5
0.79%		635.00
0
0%		 　668.00
33
5.2%		 595.98
12 月645.00
-23
-3.44%		627.00
-18
-2.79%		 604.00
-23
-3.67%		 　610.00
6
0.99%		 　　598.00
-12
-1.97%		 　　　616.00
18
3.01%		 630.00
14
2.27%		 　642.00
12
1.9%		606.00
-36
-5.61%		 　609.00
3
0.5%		 　607.00
-2
-0.33%		608.00
1
0.16%		617.00
9
1.48%		　615.95

說明:最高漲幅:11.28%最低跌幅:-15.13% 最高價:691.00最低價:148.50平均價:409.49,灰色底表示週末,漲155天(2249.5)元,跌130天(-1894)元,平盤4天
11%=2,10%=14,9%=4,8%=3,7%=2,6%=8,5%=13,4%=13,3%=30,2%=20,1%=32,0%=18,-0%=2,-1%=4,-2%=4,-3%=5,-4%=7,-5%=8,-6%=9,-7%=14,-8%=15,-9%=30,-10%=32,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2020-01-02 3661 4828671 3557 1152125211 236.00 241.00 234.00 241.00 6.50 0% 240.50 6 241.00 57 65.31
2020-01-03 3661 8812165 6242 2100231615 246.00 249.50 228.50 229.00 12.00 -4.98% 229.00 26 229.50 1 62.06
2020-01-06 3661 3080712 2371 707733260 228.00 232.00 223.50 231.00 2.00 0.87% 230.50 2 231.00 11 62.60
2020-01-07 3661 4371649 3303 984152199 233.00 233.50 220.00 222.00 9.00 -3.9% 222.00 30 222.50 2 60.16
2020-01-08 3661 4450002 3458 965442938 218.00 221.50 214.00 217.00 5.00 -2.25% 216.00 18 217.00 1 58.81
2020-01-09 3661 2443495 1904 542897890 221.00 224.50 220.00 222.00 5.00 2.3% 221.50 8 222.00 20 60.16
2020-01-10 3661 4581135 3707 1044117280 223.00 233.00 219.50 228.00 6.00 2.7% 228.00 57 228.50 4 61.79
2020-01-13 3661 11819587 8489 2147483647 237.50 244.50 234.50 242.50 14.50 6.36% 242.00 3 242.50 8 65.72
2020-01-14 3661 4731865 3592 1151685830 246.00 246.50 240.00 244.00 1.50 0.62% 243.50 8 244.00 9 66.12
2020-01-15 3661 14008803 10442 2147483647 245.00 260.00 242.50 244.50 0.50 0.2% 244.50 3 245.00 10 66.26
2020-01-16 3661 10771413 7878 2147483647 245.00 263.50 243.50 263.50 19.00 7.77% 263.00 3 263.50 10 71.41
2020-01-17 3661 11470276 8245 2147483647 264.00 266.00 252.50 255.00 8.50 -3.23% 254.50 33 255.00 7 69.11
2020-01-20 3661 3997313 3084 1030015468 256.00 262.00 253.00 253.00 2.00 -0.78% 253.00 7 253.50 2 68.56
2020-01-30 3661 7555637 5188 1821504695 235.00 250.00 234.00 236.00 17.00 -6.72% 235.50 5 236.00 2 63.96
2020-01-31 3661 4739428 3555 1121848005 246.00 246.00 230.50 230.50 5.50 -2.33% 230.50 5 231.00 9 62.47
2020-02-03 3661 6593747 4753 1459429181 215.00 228.50 214.00 228.50 2.00 -0.87% 227.50 1 228.50 6 61.92
2020-02-04 3661 5142560 4142 1178365480 232.00 233.00 224.50 231.00 2.50 1.09% 231.00 4 231.50 24 62.60
2020-02-05 3661 4834845 3770 1094521128 232.00 234.00 217.00 220.50 10.50 -4.55% 220.50 4 221.00 32 59.76
2020-02-06 3661 7433508 5680 1634200268 224.00 227.50 216.00 219.00 1.50 -0.68% 219.00 34 219.50 79 59.35
2020-02-07 3661 11494423 8277 2147483647 217.00 218.50 197.50 198.00 21.00 -9.59% 198.00 4 198.50 7 53.66
2020-02-10 3661 11805381 9216 2147483647 192.50 209.00 190.50 206.00 8.00 4.04% 205.50 13 206.00 49 55.83
2020-02-11 3661 13485710 9971 2147483647 209.50 226.50 207.00 224.00 18.00 8.74% 223.50 125 224.00 7 60.70
2020-02-12 3661 11398483 8358 2147483647 223.00 229.00 220.50 229.00 5.00 2.23% 228.50 2 229.00 104 62.06
2020-02-13 3661 8476000 6389 1959661500 230.50 234.50 228.00 230.50 1.50 0.66% 230.50 15 231.00 137 62.47
2020-02-14 3661 4992181 3866 1144048175 231.00 233.50 226.50 226.50 4.00 -1.74% 226.00 62 226.50 44 61.38
2020-02-17 3661 9517122 7440 2036500778 222.50 223.50 207.50 213.00 13.50 -5.96% 212.50 44 213.50 20 57.72
2020-02-18 3661 5970546 4733 1273309706 211.00 217.50 208.00 208.00 5.00 -2.35% 208.00 91 209.00 4 56.37
2020-02-19 3661 5420000 4094 1163177500 211.50 217.00 211.50 216.50 8.50 4.09% 216.00 5 216.50 56 58.67
2020-02-20 3661 6842354 5557 1523855442 218.00 225.00 216.50 224.00 7.50 3.46% 223.50 34 224.00 38 60.70
2020-02-21 3661 4702000 3783 1047145000 224.00 226.50 219.50 220.00 4.00 -1.79% 219.50 36 220.00 9 59.62
2020-02-24 3661 3902000 2925 843915500 215.50 219.00 213.00 217.50 2.50 -1.14% 217.00 36 217.50 23 58.94
2020-02-25 3661 5119378 3835 1123507050 213.00 225.00 211.50 225.00 7.50 3.45% 224.50 11 225.00 98 60.98
2020-02-26 3661 10272000 7656 2147483647 221.50 234.00 221.00 222.50 2.50 -1.11% 222.50 27 223.00 2 60.30
2020-02-27 3661 8836200 7051 1992785000 226.00 231.00 215.50 218.00 4.50 -2.02% 218.00 8 219.00 5 59.08
2020-03-02 3661 6937531 5053 1493471851 212.50 221.00 210.00 216.00 2.00 -0.92% 215.50 4 216.00 27 58.54
2020-03-03 3661 12959000 9764 2147483647 223.50 237.00 221.50 229.00 13.00 6.02% 229.00 10 229.50 17 62.06
2020-03-04 3661 13574941 9776 2147483647 231.00 237.00 226.50 237.00 8.00 3.49% 236.50 1 237.00 2 64.23
2020-03-05 3661 12308516 8865 2147483647 241.00 246.00 235.00 235.00 2.00 -0.84% 235.00 24 235.50 61 63.69
2020-03-06 3661 6214000 4733 1472673500 232.50 241.50 232.50 240.00 5.00 2.13% 239.50 12 240.00 20 65.04
2020-03-09 3661 9849946 7295 2147483647 235.00 238.50 216.00 216.00 24.00 -10% 0.00 0 216.00 207 58.54
2020-03-10 3661 12832543 9261 2147483647 214.00 234.50 210.00 234.00 18.00 8.33% 233.50 3 234.00 10 63.41
2020-03-11 3661 11189731 8434 2147483647 236.50 237.50 216.50 217.00 17.00 -7.26% 217.00 4 217.50 1 58.81
2020-03-12 3661 15527137 11342 2147483647 216.00 219.50 196.00 196.50 20.50 -9.45% 196.50 88 197.00 6 53.25
2020-03-13 3661 12903000 9067 2147483647 181.50 202.00 177.00 189.50 7.00 -3.56% 189.50 90 190.00 8 51.36
2020-03-16 3661 11151540 8268 2060483000 191.00 196.00 171.50 173.00 16.50 -8.71% 173.00 34 173.50 8 46.88
2020-03-17 3661 10962502 8236 1897483366 165.00 180.00 163.50 172.00 1.00 -0.58% 171.50 18 172.00 2 46.61
2020-03-18 3661 8802897 6377 1527655005 177.00 179.00 165.00 165.00 7.00 -4.07% 165.00 35 166.50 1 44.72
2020-03-19 3661 8923400 6096 1378600885 162.00 164.00 148.50 148.50 16.50 -10% 0.00 0 148.50 614 40.24
2020-03-20 3661 8400368 5477 1348011484 156.00 163.00 154.50 161.50 13.00 8.75% 161.50 1 162.00 9 43.77
2020-03-23 3661 5759634 4513 911719622 153.50 165.50 149.00 160.00 1.50 -0.93% 159.50 3 160.00 20 43.36
2020-03-24 3661 3503436 2435 607376736 172.00 176.00 168.50 176.00 16.00 10% 176.00 814 0.00 0 47.70
2020-03-25 3661 7288318 5004 1396735056 189.50 193.50 188.50 192.50 16.50 9.38% 192.50 23 193.00 35 52.17
2020-03-26 3661 7940130 5922 1526688980 192.50 198.50 186.00 197.50 5.00 2.6% 197.00 1 197.50 7 53.52
2020-03-27 3661 8283974 6069 1651133383 204.00 206.50 192.00 196.50 1.00 -0.51% 195.50 2 196.50 21 53.25
2020-03-30 3661 5359067 4007 1049590900 190.50 200.50 188.50 200.00 3.50 1.78% 199.50 13 200.00 2 27.97
2020-03-31 3661 6156920 4492 1234433187 204.50 207.00 195.50 197.00 3.00 -1.5% 197.00 9 198.00 1 27.55
2020-04-01 3661 6043017 4581 1213290929 196.50 204.50 195.50 202.50 5.50 2.79% 202.50 26 203.00 10 28.32
2020-04-06 3661 3869672 2922 800467259 206.00 210.00 202.00 208.50 6.00 2.96% 208.50 11 209.00 19 29.16
2020-04-07 3661 5670615 4413 1243920607 214.00 224.00 214.00 216.00 7.50 3.6% 216.00 18 217.00 2 30.21
2020-04-08 3661 2729095 2182 597891520 218.00 223.50 216.00 216.00 0.00 0% 216.00 83 216.50 34 30.21
2020-04-09 3661 3687797 2900 799757737 219.00 222.00 210.00 210.00 6.00 -2.78% 210.00 34 211.50 3 29.37
2020-04-10 3661 3379571 2667 714956552 212.00 215.00 207.00 212.50 2.50 1.19% 212.50 15 213.00 12 29.72
2020-04-13 3661 3845175 3034 815134750 213.50 215.50 207.50 209.50 3.00 -1.41% 209.50 24 210.00 2 29.30
2020-04-14 3661 7075700 5354 1528821600 214.00 219.50 212.00 216.00 6.50 3.1% 216.00 73 216.50 20 30.21
2020-04-15 3661 6525419 4768 1427181018 218.50 222.00 214.50 222.00 6.00 2.78% 221.50 2 222.00 48 31.05
2020-04-16 3661 10997324 8123 2147483647 218.50 234.00 218.00 232.50 10.50 4.73% 232.00 12 232.50 81 32.52
2020-04-17 3661 12145352 8962 2147483647 241.50 244.00 229.00 238.00 5.50 2.37% 237.50 6 238.00 142 33.29
2020-04-20 3661 4743656 3637 1132409784 237.00 242.00 235.00 241.00 3.00 1.26% 240.50 18 241.00 23 33.71
2020-04-21 3661 7052988 5371 1689271084 237.00 245.00 233.50 245.00 4.00 1.66% 244.50 6 245.00 110 34.27
2020-04-22 3661 7691170 5906 1874396391 244.00 248.50 238.00 243.50 1.50 -0.61% 243.00 34 243.50 11 34.06
2020-04-23 3661 7215805 5069 1757321895 245.00 247.50 238.50 238.50 5.00 -2.05% 238.50 81 239.00 1 33.36
2020-04-24 3661 3778790 2888 906417989 240.00 242.50 237.50 241.00 2.50 1.05% 240.50 3 241.00 26 33.71
2020-04-27 3661 9005398 6785 2147483647 241.50 262.50 240.00 254.50 13.50 5.6% 254.50 21 255.00 3 35.59
2020-04-28 3661 7910203 5956 2066173904 256.00 272.50 250.50 269.00 14.50 5.7% 269.00 5 269.50 46 37.62
2020-04-29 3661 6444516 5171 1764503384 268.50 278.50 267.00 275.00 6.00 2.23% 274.50 1 275.00 21 38.46
2020-04-30 3661 9191197 7185 2147483647 277.50 295.50 277.00 294.00 19.00 6.91% 293.50 3 294.00 12 41.12
2020-05-04 3661 6600244 4993 1901651528 285.00 293.50 283.50 288.00 6.00 -2.04% 287.00 4 288.00 5 40.28
2020-05-05 3661 10428839 8144 2147483647 294.00 297.00 269.50 269.50 18.50 -6.42% 269.50 8 270.00 6 37.69
2020-05-06 3661 5552000 4329 1504996000 271.00 276.00 266.00 270.50 1.00 0.37% 270.50 14 271.00 7 37.83
2020-05-08 3661 7211668 5798 1989349527 275.00 283.00 267.50 272.50 1.50 0.74% 272.50 1 273.00 40 38.11
2020-05-11 3661 4076054 3269 1134552644 274.00 281.50 274.00 280.00 7.50 2.75% 279.50 6 280.00 55 39.16
2020-05-12 3661 3923000 3238 1075452000 278.50 282.50 267.50 272.00 8.00 -2.86% 272.00 29 272.50 2 38.04
2020-05-13 3661 5033000 3992 1390267500 272.50 281.00 272.50 273.50 1.50 0.55% 273.50 55 274.00 2 38.25
2020-05-14 3661 4174000 3249 1144363000 273.50 279.00 269.50 274.00 0.50 0.18% 273.50 8 274.00 28 38.32
2020-05-15 3661 14120000 10609 2147483647 280.00 298.50 275.00 297.50 23.50 8.58% 297.00 7 297.50 16 35.54
2020-05-18 3661 12760537 10150 2147483647 302.00 315.50 295.00 295.00 2.50 -0.84% 295.00 11 295.50 2 35.24
2020-05-19 3661 11904000 9240 2147483647 304.50 316.00 299.50 309.00 14.00 4.75% 308.50 8 309.00 1 36.92
2020-05-20 3661 6782000 5364 2061361000 311.00 313.00 296.00 296.50 12.50 -4.05% 296.50 26 297.00 8 35.42
2020-05-21 3661 4388000 3436 1329625500 300.00 306.00 298.50 305.50 9.00 3.04% 305.00 3 305.50 7 36.50
2020-05-22 3661 4139000 3452 1221191500 302.50 302.50 290.00 293.00 12.50 -4.09% 292.50 17 293.00 38 35.01
2020-05-25 3661 3950000 3227 1147320000 293.00 298.00 286.00 290.00 3.00 -1.02% 290.00 20 290.50 12 34.65
2020-05-26 3661 8552523 6857 2147483647 296.50 311.00 295.00 295.00 5.00 1.72% 295.00 4 296.00 4 35.24
2020-05-27 3661 4894000 3984 1443157000 298.00 302.50 285.00 288.00 7.00 -2.37% 288.00 34 288.50 8 34.41
2020-05-28 3661 4545000 3573 1312045500 291.50 293.00 284.00 291.50 3.50 1.22% 291.00 15 291.50 4 34.83
2020-05-29 3661 4891000 3329 1442927000 291.50 300.00 290.00 300.00 8.50 2.92% 297.50 7 300.00 21 35.84
2020-06-01 3661 3843000 3053 1166921000 302.50 307.50 298.50 303.50 3.50 1.17% 303.50 2 304.00 31 36.26
2020-06-02 3661 6505076 5237 1991188260 307.00 317.50 293.50 298.50 5.00 -1.65% 298.00 1 298.50 8 35.66
2020-06-03 3661 12387000 8533 2147483647 303.00 328.00 302.00 328.00 29.50 9.88% 328.00 1206 0.00 0 39.19
2020-06-04 3661 13372000 10281 2147483647 333.00 357.00 330.00 340.50 12.50 3.81% 340.50 21 341.00 8 40.68
2020-06-05 3661 6008000 5069 2084899500 345.00 357.00 339.50 345.00 4.50 1.32% 344.50 1 345.00 7 41.22
2020-06-08 3661 4600000 3817 1607705000 353.00 358.00 343.00 346.00 1.00 0.29% 346.00 4 346.50 2 41.34
2020-06-09 3661 5500000 4372 1932108000 349.50 358.00 340.00 358.00 12.00 3.47% 357.50 3 358.00 85 42.77
2020-06-10 3661 3880000 3050 1365617500 355.00 355.50 349.00 352.00 6.00 -1.68% 351.50 4 352.00 13 42.06
2020-06-11 3661 4390000 3626 1547793000 355.50 362.00 345.00 351.00 1.00 -0.28% 351.00 1 351.50 12 41.94
2020-06-12 3661 6923000 5565 2147483647 341.00 366.50 341.00 361.00 10.00 2.85% 360.50 2 361.00 13 43.13
2020-06-15 3661 6551000 5102 2147483647 359.00 367.50 342.50 342.50 18.50 -5.12% 342.50 18 344.50 2 40.92
2020-06-16 3661 5276000 4268 1877676500 350.00 363.00 348.50 358.00 15.50 4.53% 357.50 2 358.00 20 42.77
2020-06-17 3661 7855150 6208 2147483647 362.00 371.50 358.50 366.50 8.50 2.37% 366.00 4 366.50 29 43.79
2020-06-18 3661 9583548 7896 2147483647 367.50 397.50 365.00 386.00 19.50 5.32% 386.00 20 387.00 2 46.12
2020-06-19 3661 6013541 4916 2147483647 388.00 398.50 386.00 395.50 9.50 2.46% 395.00 2 395.50 12 47.25
2020-06-22 3661 9787682 7922 2147483647 396.00 435.00 396.00 435.00 39.50 9.99% 435.00 801 0.00 0 51.97
2020-06-23 3661 12138809 9729 2147483647 469.00 478.50 446.00 478.50 43.50 10% 478.50 576 0.00 0 57.17
2020-06-24 3661 11444398 9311 2147483647 491.00 526.00 490.00 526.00 47.50 9.93% 526.00 557 0.00 0 62.84
2020-06-29 3661 17535709 14692 2147483647 521.00 570.00 499.50 506.00 20.00 -3.8% 506.00 3 509.00 3 60.45
2020-06-30 3661 3052121 2538 1499951000 513.00 514.00 469.50 500.00 6.00 -1.19% 499.50 6 500.00 5 59.74
2020-07-01 3661 1448494 1224 745817940 502.00 527.00 502.00 510.00 10.00 2% 510.00 7 511.00 11 60.93
2020-07-02 3661 1928395 1619 1026599595 515.00 545.00 515.00 545.00 35.00 6.86% 544.00 3 545.00 50 65.11
2020-07-03 3661 1589989 1432 875372049 550.00 571.00 533.00 536.00 9.00 -1.65% 536.00 6 537.00 3 64.04
2020-07-06 3661 1199157 1037 663871548 559.00 565.00 542.00 561.00 25.00 4.66% 561.00 3 563.00 1 67.03
2020-07-07 3661 1221267 1166 680108316 573.00 574.00 540.00 548.00 13.00 -2.32% 548.00 4 549.00 2 65.47
2020-07-08 3661 1815163 1545 1028395214 553.00 579.00 543.00 575.00 27.00 4.93% 575.00 16 576.00 4 68.70
2020-07-09 3661 1263746 1160 733654982 583.00 599.00 566.00 566.00 9.00 -1.57% 565.00 15 568.00 1 67.62
2020-07-13 3661 1406348 1221 772983140 544.00 565.00 534.00 555.00 33.00 -1.94% 554.00 2 555.00 5 66.31
2020-07-14 3661 5557290 4992 2147483647 530.00 586.00 525.00 537.00 18.00 -3.24% 537.00 1 538.00 1 64.16
2020-07-15 3661 5281329 4436 2147483647 552.00 563.00 497.00 504.00 33.00 -6.15% 504.00 7 505.00 6 60.22
2020-07-16 3661 8595297 7231 2147483647 501.00 523.00 461.00 490.00 14.00 -2.78% 489.50 3 490.00 6 58.54
2020-07-17 3661 6374976 5538 2147483647 500.00 502.00 466.50 480.00 10.00 -2.04% 479.00 2 480.00 4 57.35
2020-07-20 3661 5936613 5189 2147483647 484.00 487.00 452.00 472.00 8.00 -1.67% 472.00 5 473.00 2 56.39
2020-07-21 3661 4484381 3041 2147483647 494.00 519.00 485.00 519.00 47.00 9.96% 519.00 635 0.00 0 62.01
2020-07-22 3661 8411056 7401 2147483647 548.00 568.00 540.00 550.00 31.00 5.97% 549.00 1 550.00 2 65.71
2020-07-23 3661 7742628 6700 2147483647 556.00 585.00 542.00 580.00 30.00 5.45% 579.00 1 580.00 2 69.30
2020-07-27 3661 5906444 5011 2147483647 548.00 564.00 541.00 558.00 29.00 -3.79% 557.00 4 558.00 2 66.67
2020-07-28 3661 6440939 5491 2147483647 580.00 580.00 529.00 536.00 22.00 -3.94% 536.00 3 537.00 3 64.04
2020-07-29 3661 5399347 4695 2147483647 531.00 565.00 527.00 564.00 28.00 5.22% 563.00 1 564.00 10 67.38
2020-07-30 3661 3590937 3170 2014333342 567.00 570.00 551.00 565.00 1.00 0.18% 564.00 7 565.00 18 67.50
2020-07-31 3661 7068697 6008 2147483647 558.00 599.00 552.00 599.00 34.00 6.02% 599.00 5 600.00 53 71.57
2020-08-03 3661 8785430 7132 2147483647 628.00 632.00 610.00 615.00 16.00 2.67% 615.00 27 616.00 2 73.48
2020-08-04 3661 10002500 7977 2147483647 630.00 676.00 622.00 666.00 51.00 8.29% 666.00 11 667.00 37 79.57
2020-08-05 3661 7016081 6285 2147483647 673.00 687.00 647.00 666.00 0.00 0% 665.00 11 667.00 7 79.57
2020-08-06 3661 6294949 5557 2147483647 669.00 694.00 657.00 691.00 25.00 3.75% 690.00 5 691.00 14 82.56
2020-08-07 3661 4172209 3659 2147483647 685.00 694.00 670.00 670.00 21.00 -3.04% 670.00 8 673.00 5 80.05
2020-08-11 3661 4854497 4375 2147483647 672.00 680.00 650.00 655.00 19.00 -2.24% 654.00 1 655.00 18 78.26
2020-08-12 3661 5907193 5379 2147483647 648.00 663.00 610.00 610.00 45.00 -6.87% 610.00 4 611.00 3 72.88
2020-08-13 3661 4976641 4400 2147483647 628.00 642.00 616.00 636.00 26.00 4.26% 635.00 7 636.00 19 75.99
2020-08-14 3661 5009263 4368 2147483647 631.00 663.00 612.00 661.00 25.00 3.93% 661.00 16 662.00 13 65.00
2020-08-17 3661 2730929 2404 1826309708 675.00 686.00 645.00 645.00 16.00 -2.42% 644.00 10 650.00 6 63.42
2020-08-18 3661 3435551 2957 2147483647 651.00 669.00 616.00 636.00 9.00 -1.4% 636.00 2 640.00 2 62.54
2020-08-19 3661 3164629 2697 2071838221 646.00 673.00 636.00 643.00 7.00 1.1% 643.00 5 644.00 2 63.23
2020-08-20 3661 4945050 4368 2147483647 632.00 652.00 580.00 595.00 0.00 -7.47% 595.00 9 598.00 1 58.51
2020-08-21 3661 2391092 2104 1471749616 619.00 629.00 598.00 602.00 7.00 1.18% 602.00 4 604.00 1 59.19
2020-08-24 3661 5019940 4233 2147483647 603.00 614.00 576.00 604.00 2.00 0.33% 603.00 4 604.00 2 59.39
2020-08-25 3661 2758569 2458 1658996969 611.00 613.00 593.00 597.00 7.00 -1.16% 597.00 6 599.00 3 58.70
2020-08-26 3661 3250682 2983 1956566610 591.00 618.00 584.00 596.00 1.00 -0.17% 595.00 21 596.00 1 58.60
2020-08-27 3661 3881438 3418 2147483647 601.00 609.00 573.00 574.00 22.00 -3.69% 573.00 17 574.00 11 56.44
2020-08-28 3661 4966475 4322 2147483647 566.00 578.00 550.00 553.00 21.00 -3.66% 553.00 9 554.00 6 54.38
2020-08-31 3661 4136133 3569 2147483647 561.00 568.00 527.00 527.00 26.00 -4.7% 527.00 3 529.00 1 51.82
2020-09-01 3661 6952915 5682 2147483647 527.00 546.00 508.00 541.00 14.00 2.66% 540.00 12 541.00 5 53.20
2020-09-02 3661 5268646 4537 2147483647 550.00 558.00 529.00 529.00 12.00 -2.22% 529.00 40 530.00 4 52.02
2020-09-03 3661 7165697 5832 2147483647 536.00 581.00 530.00 581.00 52.00 9.83% 580.00 4 581.00 101 57.13
2020-09-04 3661 6700666 5786 2147483647 563.00 576.00 542.00 543.00 38.00 -6.54% 543.00 1 544.00 2 53.39
2020-09-07 3661 7837701 6486 2147483647 543.00 559.00 489.00 489.00 54.00 -9.94% 0.00 0 489.00 677 48.08
2020-09-10 3661 15008236 12111 2147483647 411.00 426.50 407.50 415.00 14.50 -15.13% 414.50 8 415.50 1 40.81
2020-09-11 3661 10753499 8636 2147483647 418.00 423.00 404.00 411.00 4.00 -0.96% 411.00 2 411.50 8 40.41
2020-09-14 3661 11074190 8655 2147483647 415.50 452.00 412.00 452.00 41.00 9.98% 452.00 731 0.00 0 44.44
2020-09-16 3661 12658691 9924 2147483647 465.50 503.00 465.00 503.00 45.00 11.28% 503.00 1031 0.00 0 49.46
2020-09-17 3661 19578733 16430 2147483647 510.00 535.00 505.00 517.00 14.00 2.78% 516.00 38 517.00 15 50.84
2020-09-18 3661 7669778 6315 2147483647 525.00 533.00 514.00 519.00 2.00 0.39% 519.00 21 520.00 16 51.03
2020-09-22 3661 6280957 5211 2147483647 515.00 520.00 501.00 520.00 2.00 0.19% 518.00 9 520.00 23 51.13
2020-09-24 3661 7918002 6673 2147483647 513.00 536.00 513.00 535.00 7.00 2.88% 534.00 4 535.00 49 52.61
2020-09-25 3661 13260617 10939 2147483647 546.00 554.00 481.50 483.50 51.50 -9.63% 483.50 8 484.00 3 47.54
2020-09-29 3661 11430837 9396 2147483647 472.50 480.00 462.00 471.00 11.00 -2.59% 470.50 5 471.00 7 46.31
2020-09-30 3661 10205005 8124 2147483647 468.00 487.50 452.50 487.50 16.50 3.5% 485.00 5 487.50 1 47.94
2020-10-06 3661 6693490 5494 2147483647 484.00 494.00 480.00 490.50 16.50 0.62% 490.50 14 491.00 1 48.23
2020-10-08 3661 8437876 7142 2147483647 507.00 525.00 505.00 515.00 11.00 4.99% 513.00 4 515.00 12 50.64
2020-10-12 3661 6162000 4983 2147483647 524.00 530.00 512.00 518.00 3.00 0.58% 518.00 4 519.00 12 50.93
2020-10-13 3661 7654993 6328 2147483647 523.00 540.00 516.00 540.00 22.00 4.25% 539.00 21 540.00 72 53.10
2020-10-14 3661 5232277 4347 2147483647 540.00 546.00 530.00 535.00 5.00 -0.93% 534.00 1 535.00 3 52.61
2020-10-15 3661 6440884 5466 2147483647 543.00 551.00 533.00 548.00 13.00 2.43% 547.00 11 548.00 19 53.88
2020-10-16 3661 6636613 5600 2147483647 550.00 550.00 495.00 500.00 48.00 -8.76% 499.50 12 500.00 9 49.16
2020-10-20 3661 6226020 5256 2147483647 495.00 507.00 488.00 507.00 17.00 1.4% 506.00 5 507.00 6 49.85
2020-10-21 3661 7920541 6689 2147483647 511.00 532.00 505.00 523.00 16.00 3.16% 523.00 9 524.00 17 51.43
2020-10-22 3661 5475572 4609 2147483647 518.00 532.00 517.00 520.00 3.00 -0.57% 520.00 34 521.00 1 51.13
2020-10-23 3661 5245666 4484 2147483647 520.00 537.00 520.00 528.00 8.00 1.54% 527.00 13 528.00 43 51.92
2020-10-26 3661 7258828 6207 2147483647 528.00 533.00 485.00 491.50 36.50 -6.91% 491.00 52 493.00 2 48.33
2020-10-27 3661 8151817 6909 2147483647 484.00 510.00 475.00 507.00 15.50 3.15% 505.00 7 507.00 22 49.85
2020-10-28 3661 6124015 5236 2147483647 502.00 506.00 490.00 490.00 17.00 -3.35% 489.50 5 490.00 34 48.18
2020-10-29 3661 6592464 5528 2147483647 478.50 500.00 476.00 500.00 10.00 2.04% 498.50 1 500.00 40 49.16
2020-10-30 3661 4039762 3462 1996983127 499.50 502.00 484.00 484.50 15.50 -3.1% 484.50 20 485.00 2 47.64
2020-11-02 3661 8461800 7249 2147483647 480.00 492.00 458.00 460.00 24.50 -5.06% 460.00 18 461.00 1 45.23
2020-11-03 3661 7280143 6204 2147483647 472.50 484.00 466.00 480.50 20.50 4.46% 480.00 3 480.50 1 47.25
2020-11-04 3661 6690670 5786 2147483647 486.50 489.50 473.00 481.00 0.50 0.1% 481.00 2 481.50 1 47.30
2020-11-05 3661 10947946 9180 2147483647 482.50 529.00 482.50 528.00 47.00 9.77% 527.00 9 528.00 11 51.92
2020-11-06 3661 14186304 11166 2147483647 530.00 580.00 528.00 580.00 52.00 9.85% 580.00 979 0.00 0 57.03
2020-11-09 3661 16214787 14118 2147483647 615.00 632.00 578.00 595.00 15.00 2.59% 595.00 21 596.00 4 58.51
2020-11-10 3661 13406989 11669 2147483647 597.00 629.00 563.00 584.00 11.00 -1.85% 584.00 9 585.00 36 57.42
2020-11-11 3661 8725501 7748 2147483647 585.00 602.00 575.00 588.00 4.00 0.68% 587.00 14 588.00 3 57.82
2020-11-12 3661 4998410 4433 2147483647 593.00 607.00 572.00 572.00 16.00 -2.72% 572.00 11 574.00 1 47.79
2020-11-13 3661 3210917 2944 1859416002 580.00 589.00 573.00 573.00 1.00 0.17% 573.00 36 574.00 7 47.87
2020-11-16 3661 4099136 3765 2147483647 586.00 604.00 586.00 588.00 15.00 2.62% 588.00 13 589.00 4 49.12
2020-11-18 3661 3515553 3240 2147483647 613.00 624.00 608.00 613.00 10.00 4.25% 613.00 124 614.00 4 51.21
2020-11-19 3661 4330871 3996 2147483647 621.00 621.00 593.00 604.00 9.00 -1.47% 603.00 12 604.00 37 50.46
2020-11-23 3661 10872856 9528 2147483647 641.00 683.00 632.00 662.00 31.00 9.6% 662.00 10 663.00 21 55.30
2020-11-24 3661 5997135 5619 2147483647 675.00 679.00 644.00 652.00 10.00 -1.51% 652.00 5 653.00 3 54.47
2020-11-25 3661 5145902 4806 2147483647 663.00 665.00 627.00 630.00 22.00 -3.37% 630.00 46 631.00 8 52.63
2020-11-26 3661 4488008 4031 2147483647 635.00 650.00 626.00 635.00 5.00 0.79% 635.00 22 636.00 4 53.05
2020-11-27 3661 3734861 3314 2147483647 631.00 640.00 620.00 635.00 0.00 0% 634.00 2 635.00 34 53.05
2020-11-30 3661 6990616 6123 2147483647 634.00 673.00 631.00 668.00 33.00 5.2% 666.00 9 668.00 56 55.81
2020-12-01 3661 4584684 4233 2147483647 668.00 671.00 636.00 645.00 23.00 -3.44% 644.00 6 645.00 4 53.88
2020-12-02 3661 4244490 3881 2147483647 654.00 655.00 623.00 627.00 18.00 -2.79% 627.00 64 628.00 5 52.38
2020-12-04 3661 4604744 4290 2147483647 634.00 640.00 601.00 604.00 30.00 -3.67% 604.00 90 605.00 16 50.46
2020-12-07 3661 4573753 4140 2147483647 609.00 614.00 586.00 610.00 6.00 0.99% 607.00 2 610.00 9 50.96
2020-12-11 3661 4378512 3956 2147483647 633.00 634.00 596.00 598.00 29.00 -1.97% 598.00 46 599.00 7 49.96
2020-12-16 3661 7720852 6770 2147483647 598.00 640.00 595.00 616.00 28.00 3.01% 616.00 83 617.00 8 51.46
2020-12-18 3661 5161887 4509 2147483647 620.00 639.00 614.00 630.00 17.00 2.27% 629.00 1 630.00 19 52.63
2020-12-21 3661 5890961 5002 2147483647 630.00 647.00 624.00 642.00 12.00 1.9% 641.00 5 642.00 54 53.63
2020-12-22 3661 4417895 3976 2147483647 633.00 636.00 603.00 606.00 36.00 -5.61% 606.00 5 607.00 3 50.63
2020-12-25 3661 2085229 1920 1281594626 622.00 623.00 607.00 609.00 8.00 0.5% 609.00 59 610.00 2 50.88
2020-12-28 3661 1965603 1812 1205180337 614.00 624.00 606.00 607.00 2.00 -0.33% 607.00 39 608.00 2 50.71
2020-12-29 3661 1616314 1493 983663787 610.00 614.00 603.00 608.00 1.00 0.16% 607.00 10 608.00 61 50.79
2020-12-30 3661 2341762 2161 1447458754 610.00 625.00 607.00 617.00 9.00 1.48% 617.00 4 618.00 12 51.55