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　　　683.00
0
0%		726.00
43
6.3%		 798.00
72
9.92%		800.00
2
0.25%		 　828.00
28
3.5%		773.00
-55
-6.64%		775.00
2
0.26%		752.00
-23
-2.97%		795.00
43
5.72%		 　809.00
14
1.76%		847.00
38
4.7%		821.00
-26
-3.07%		895.00
74
9.01%		915.00
20
2.23%		 　895.00
-20
-2.19%		826.00
-69
-7.71%		840.00
14
1.69%		863.00
23
2.74%		825.00
-38
-4.4%		 817.92
2 月　826.00
1
0.12%		818.00
-8
-0.97%		785.00
-33
-4.03%		 　　　　　　　　　　　886.00
101
12.87%		974.00
88
9.93%		915.00
-59
-6.06%		 　　925.00
10
1.09%		 911.00
-14
-1.51%		 883.76
3 月　877.00
-34
-3.73%		848.00
-29
-3.31%		833.00
-15
-1.77%		830.00
-3
-0.36%		 　830.00
0
0%		845.00
15
1.81%		830.00
-15
-1.78%		913.00
83
10%		921.00
8
0.88%		 　936.00
15
1.63%		914.00
-22
-2.35%		948.00
34
3.72%		950.00
2
0.21%		932.00
-18
-1.89%		 　891.00
-41
-4.4%		879.00
-12
-1.35%		875.00
-4
-0.46%		895.00
20
2.29%		933.00
38
4.25%		 　903.00
-30
-3.22%		895.00
-8
-0.89%		 890.54
4 月916.00
21
2.35%		 　　　910.00
-6
-0.66%		920.00
10
1.1%		902.00
-18
-1.96%		812.00
-90
-9.98%		 　731.00
-81
-9.98%		658.00
-73
-9.99%		593.00
-65
-9.88%		534.00
-59
-9.95%		520.00
-14
-2.62%		 　487.00
-33
-6.35%		501.00
14
2.87%		490.00
-11
-2.2%		442.00
-48
-9.8%		410.00
-32
-7.24%		 　418.50
8.5
2.07%		460.00
41.5
9.92%		506.00
46
10%		497.00
-9
-1.78%		 605.96
5 月　　447.50
-49.5
-9.96%		420.00
-27.5
-6.15%		403.50
-16.5
-3.93%		363.50
-40
-9.91%		399.50
36
9.9%		 　433.00
33.5
8.39%		439.00
6
1.39%		482.50
43.5
9.91%		453.50
-29
-6.01%		448.50
-5
-1.1%		 　416.00
-32.5
-7.25%		454.50
38.5
9.25%		440.00
-14.5
-3.19%		413.50
-26.5
-6.02%		454.50
41
9.92%		 　480.00
25.5
5.61%		509.00
29
6.04%		490.00
-19
-3.73%		499.00
9
1.84%		530.00
31
6.21%		 583.00
53
10%		463.65
6 月570.00
-13
-2.23%		558.00
-12
-2.11%		567.00
9
1.61%		573.00
6
1.06%		 　568.00
-5
-0.87%		566.00
-2
-0.35%		526.00
-40
-7.07%		538.00
12
2.28%		526.00
-12
-2.23%		 　　578.00
52
9.89%		550.00
-28
-4.84%		562.00
12
2.18%		588.00
26
4.63%		 　581.00
-7
-1.19%		586.00
5
0.86%		635.00
49
8.36%		638.00
3
0.47%		639.00
1
0.16%		 　623.00
-16
-2.5%		617.00
-6
-0.96%		611.00
-6
-0.97%		 583.19
7 月613.00
2
0.33%		629.00
16
2.61%		 　642.00
13
2.07%		629.00
-13
-2.02%		612.00
-17
-2.7%		632.00
20
3.27%		630.00
-2
-0.32%		 　644.00
14
2.22%		621.00
-23
-3.57%		626.00
5
0.81%		688.00
62
9.9%		688.00
0
0%		 　676.00
-12
-1.74%		647.00
-29
-4.29%		672.00
25
3.86%		698.00
26
3.87%		677.00
-21
-3.01%		 　683.00
6
0.89%		680.00
-3
-0.44%		645.00
-35
-5.15%		665.00
20
3.1%		633.00
-32
-4.81%		 651.67
8 月　620.00
-13
-2.05%		622.00
2
0.32%		620.00
-2
-0.32%		608.00
-12
-1.94%		571.00
-37
-6.09%		 　575.00
4
0.7%		574.00
-1
-0.17%		575.00
1
0.17%		602.00
27
4.7%		594.00
-8
-1.33%		 　569.00
-25
-4.21%		573.00
4
0.7%		576.00
3
0.52%		553.00
-23
-3.99%		586.00
33
5.97%		 　644.00
58
9.9%		654.00
10
1.55%		689.00
35
5.35%		652.00
-37
-5.37%		666.00
14
2.15%		 　673.00
7
1.05%		699.00
26
3.86%		613.69
9 月737.00
38
5.44%		730.00
-7
-0.95%		720.00
-10
-1.37%		 　752.00
32
4.44%		764.00
12
1.6%		781.00
17
2.23%		745.00
-36
-4.61%		819.00
74
9.93%		 　802.00
-17
-2.08%		800.00
-2
-0.25%		827.00
27
3.38%		840.00
13
1.57%		847.00
7
0.83%		 　　　857.00
10
1.18%		898.00
41
4.78%		895.00
-3
-0.33%		 　902.00
7
0.78%		899.00
-3
-0.33%		844.00
-55
-6.12%		928.00
84
9.95%		 823.6
10 月890.00
-38
-4.09%		 　801.00
-89
-10%		867.00
66
8.24%		877.00
10
1.15%		929.00
52
5.93%		938.00
9
0.97%		 　　888.00
-50
-5.33%		888.00
0
0%		890.00
2
0.23%		888.00
-2
-0.22%		 　932.00
44
4.95%		920.00
-12
-1.29%		915.00
-5
-0.54%		983.00
68
7.43%		996.00
13
1.32%		 　978.00
-18
-1.81%		986.00
8
0.82%		1050.00
64
6.49%		989.00
-61
-5.81%		1030.00
41
4.15%		 942.08
11 月1130.00
100
9.71%		1170.00
40
3.54%		1205.00
35
2.99%		1160.00
-45
-3.73%		1235.00
75
6.47%		 　1200.00
-35
-2.83%		1190.00
-10
-0.83%		1220.00
30
2.52%		1220.00
0
0%		1265.00
45
3.69%		 　1235.00
-30
-2.37%		1220.00
-15
-1.21%		1190.00
-30
-2.46%		1175.00
-15
-1.26%		1160.00
-15
-1.28%		 　1145.00
-15
-1.29%		1115.00
-30
-2.62%		1095.00
-20
-1.79%		986.00
-109
-9.95%		941.00
-45
-4.56%		 　1010.00
69
7.33%		1020.00
10
0.99%		 1143.22
12 月990.00
-30
-2.94%		1015.00
25
2.53%		1045.00
30
2.96%		 　1005.00
-40
-3.83%		1005.00
0
0%		991.00
-14
-1.39%		993.00
2
0.2%		979.00
-14
-1.41%		 　1015.00
36
3.68%		929.00
-86
-8.47%		984.00
55
5.92%		955.00
-29
-2.95%		961.00
6
0.63%		 　968.00
7
0.73%		981.00
13
1.34%		1010.00
29
2.96%		1020.00
10
0.99%		991.00
-29
-2.84%		 　1025.00
34
3.43%		994.00
-31
-3.02%		990.00
-4
-0.4%		1020.00
30
3.03%		　995.35

說明:最高漲幅:12.87%最低跌幅:-10% 最高價:1265.00最低價:363.50平均價:782.7,灰色底表示週末,漲150天(4334.5)元,跌145天(-3966.5)元,平盤7天
13%=2,10%=22,9%=2,8%=4,7%=3,6%=11,5%=8,4%=14,3%=14,2%=25,1%=31,0%=21,-0%=2,-1%=5,-2%=8,-3%=9,-4%=12,-5%=14,-6%=19,-7%=23,-8%=25,-9%=28,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 3661 10661295 8667 2147483647 627.00 683.00 623.00 683.00 62.00 0% 683.00 46 0.00 0 57.06
2021-01-05 3661 11153131 9921 2147483647 683.00 738.00 669.00 726.00 43.00 6.3% 725.00 8 726.00 1 60.65
2021-01-07 3661 7383541 6700 2147483647 750.00 798.00 739.00 798.00 68.00 9.92% 798.00 1 799.00 87 66.67
2021-01-08 3661 6786951 6300 2147483647 808.00 835.00 781.00 800.00 2.00 0.25% 799.00 2 800.00 2 66.83
2021-01-11 3661 4635618 4153 2147483647 797.00 840.00 792.00 828.00 28.00 3.5% 827.00 31 828.00 3 69.17
2021-01-12 3661 1703473 1736 1328207492 826.00 826.00 750.00 773.00 55.00 -6.64% 773.00 1 774.00 22 64.58
2021-01-13 3661 1408773 1286 1095070631 784.00 792.00 756.00 775.00 2.00 0.26% 775.00 10 777.00 1 64.75
2021-01-14 3661 1104144 1022 849535307 775.00 788.00 752.00 752.00 23.00 -2.97% 751.00 5 756.00 2 62.82
2021-01-15 3661 2675926 2172 2096225749 780.00 801.00 750.00 795.00 43.00 5.72% 795.00 16 796.00 4 66.42
2021-01-18 3661 1673748 1440 1354964686 800.00 830.00 800.00 809.00 14.00 1.76% 808.00 3 809.00 1 67.59
2021-01-19 3661 1142290 1226 947220327 809.00 847.00 809.00 847.00 38.00 4.7% 847.00 25 848.00 3 70.76
2021-01-20 3661 1451438 1237 1201932101 867.00 867.00 811.00 821.00 26.00 -3.07% 821.00 4 822.00 10 68.59
2021-01-21 3661 1591586 1568 1394481482 835.00 903.00 835.00 895.00 74.00 9.01% 895.00 12 896.00 2 74.77
2021-01-22 3661 995925 1211 908957483 874.00 942.00 874.00 915.00 20.00 2.23% 915.00 14 917.00 2 76.44
2021-01-25 3661 1161538 1201 1042197737 941.00 941.00 889.00 895.00 20.00 -2.19% 895.00 2 896.00 2 74.77
2021-01-26 3661 4526231 4548 2147483647 890.00 934.00 822.00 826.00 69.00 -7.71% 825.00 83 830.00 1 69.01
2021-01-27 3661 2494438 2422 2086963603 845.00 850.00 821.00 840.00 14.00 1.69% 838.00 3 841.00 3 70.18
2021-01-28 3661 4043167 3771 2147483647 815.00 886.00 810.00 863.00 23.00 2.74% 863.00 13 865.00 4 72.10
2021-01-29 3661 4122177 3703 2147483647 872.00 878.00 820.00 825.00 38.00 -4.4% 825.00 12 828.00 3 68.92
2021-02-02 3661 4896930 4618 2147483647 844.00 873.00 818.00 826.00 10.00 0.12% 826.00 1 828.00 1 69.01
2021-02-03 3661 3299890 3282 2147483647 844.00 850.00 803.00 818.00 8.00 -0.97% 817.00 1 818.00 1 68.34
2021-02-04 3661 2978940 3004 2147483647 811.00 817.00 785.00 785.00 33.00 -4.03% 785.00 16 786.00 2 65.58
2021-02-17 3661 3224836 2964 2147483647 870.00 886.00 852.00 886.00 80.00 12.87% 886.00 738 0.00 0 74.02
2021-02-18 3661 7965798 6883 2147483647 935.00 974.00 907.00 974.00 88.00 9.93% 974.00 254 0.00 0 81.37
2021-02-19 3661 5413165 5868 2147483647 984.00 1000.00 898.00 915.00 59.00 -6.06% 914.00 7 915.00 7 76.44
2021-02-23 3661 2624626 3020 2147483647 908.00 925.00 884.00 925.00 5.00 1.09% 920.00 3 925.00 7 77.28
2021-02-25 3661 2280367 2294 2060451579 905.00 914.00 885.00 911.00 30.00 -1.51% 910.00 2 911.00 2 76.11
2021-03-02 3661 2966696 2941 2147483647 912.00 934.00 874.00 877.00 8.00 -3.73% 876.00 10 878.00 5 73.27
2021-03-03 3661 2755856 3065 2147483647 888.00 891.00 842.00 848.00 29.00 -3.31% 848.00 23 849.00 4 70.84
2021-03-04 3661 2591012 2602 2147483647 844.00 858.00 818.00 833.00 15.00 -1.77% 833.00 2 835.00 15 69.59
2021-03-05 3661 2364165 2355 1956999207 816.00 848.00 810.00 830.00 3.00 -0.36% 829.00 8 831.00 2 69.34
2021-03-08 3661 4162139 4104 2147483647 870.00 888.00 830.00 830.00 0.00 0% 830.00 109 831.00 2 69.34
2021-03-09 3661 2994006 2878 2147483647 830.00 852.00 821.00 845.00 15.00 1.81% 845.00 2 846.00 2 70.59
2021-03-10 3661 2575100 2604 2147483647 860.00 864.00 826.00 830.00 15.00 -1.78% 830.00 49 831.00 1 69.34
2021-03-11 3661 4633625 4553 2147483647 837.00 913.00 836.00 913.00 83.00 10% 913.00 202 0.00 0 76.27
2021-03-12 3661 5360903 5459 2147483647 923.00 948.00 917.00 921.00 8.00 0.88% 921.00 8 923.00 3 76.94
2021-03-15 3661 2250059 2265 2101690753 935.00 945.00 921.00 936.00 15.00 1.63% 936.00 1 938.00 8 78.20
2021-03-16 3661 2168120 2284 2010299144 936.00 943.00 912.00 914.00 22.00 -2.35% 914.00 20 916.00 1 76.36
2021-03-17 3661 7204001 7033 2147483647 920.00 996.00 913.00 948.00 34.00 3.72% 946.00 2 948.00 24 79.20
2021-03-18 3661 3771474 3728 2147483647 980.00 989.00 933.00 950.00 2.00 0.21% 948.00 1 950.00 14 79.37
2021-03-19 3661 2347242 2417 2147483647 939.00 940.00 917.00 932.00 18.00 -1.89% 931.00 55 932.00 33 77.86
2021-03-22 3661 2433394 2419 2147483647 928.00 936.00 891.00 891.00 41.00 -4.4% 891.00 38 894.00 2 74.44
2021-03-23 3661 2887274 2969 2147483647 880.00 899.00 864.00 879.00 12.00 -1.35% 878.00 4 879.00 5 73.43
2021-03-24 3661 2385594 2320 2102534006 871.00 905.00 866.00 875.00 4.00 -0.46% 875.00 7 877.00 1 73.10
2021-03-25 3661 2349001 2275 2087211856 881.00 898.00 871.00 895.00 20.00 2.29% 893.00 1 895.00 4 74.77
2021-03-26 3661 3822757 3927 2147483647 908.00 949.00 903.00 933.00 38.00 4.25% 932.00 7 933.00 27 69.32
2021-03-29 3661 2645702 3333 2147483647 925.00 940.00 903.00 903.00 30.00 -3.22% 903.00 10 905.00 1 67.09
2021-03-30 3661 2189999 2439 1982969870 912.00 921.00 891.00 895.00 8.00 -0.89% 895.00 38 896.00 3 66.49
2021-04-01 3661 2244296 2139 2054760944 915.00 923.00 907.00 916.00 16.00 2.35% 916.00 6 917.00 4 68.05
2021-04-06 3661 1583597 1764 1469740750 928.00 947.00 910.00 910.00 6.00 -0.66% 909.00 12 911.00 1 67.61
2021-04-07 3661 1315479 1443 1212229593 921.00 934.00 903.00 920.00 10.00 1.1% 920.00 6 925.00 4 68.35
2021-04-08 3661 1762629 1852 1605231236 914.00 927.00 902.00 902.00 18.00 -1.96% 902.00 8 903.00 5 67.01
2021-04-09 3661 648028 1700 526198736 812.00 812.00 812.00 812.00 90.00 -9.98% 0.00 0 812.00 14760 60.33
2021-04-12 3661 95466 547 69785646 731.00 731.00 731.00 731.00 81.00 -9.98% 0.00 0 731.00 16226 54.31
2021-04-13 3661 601208 1162 395594864 658.00 658.00 658.00 658.00 73.00 -9.99% 0.00 0 658.00 12462 48.89
2021-04-14 3661 1354264 1650 803078552 593.00 593.00 593.00 593.00 65.00 -9.88% 0.00 0 593.00 12607 44.06
2021-04-15 3661 15413249 11641 2147483647 534.00 552.00 534.00 534.00 59.00 -9.95% 0.00 0 534.00 5931 39.67
2021-04-16 3661 8367240 12586 2147483647 515.00 557.00 515.00 520.00 14.00 -2.62% 519.00 16 520.00 80 38.63
2021-04-19 3661 5424881 8646 2147483647 520.00 530.00 468.50 487.00 33.00 -6.35% 487.00 15 487.50 2 36.18
2021-04-20 3661 3693894 5188 1860124290 497.00 513.00 493.00 501.00 14.00 2.87% 501.00 29 502.00 6 37.22
2021-04-21 3661 936215 1232 453194114 508.00 508.00 453.00 490.00 11.00 -2.2% 488.00 2 490.00 8 36.40
2021-04-22 3661 1197726 1761 550740680 496.00 496.00 442.00 442.00 48.00 -9.8% 442.00 46 442.50 2 32.84
2021-04-23 3661 1994845 2467 826775994 441.50 441.50 410.00 410.00 32.00 -7.24% 409.00 3 410.50 6 30.46
2021-04-26 3661 745880 1063 313631740 413.00 427.00 413.00 418.50 8.50 2.07% 418.50 2 420.00 1 31.09
2021-04-27 3661 1492011 925 680434987 430.00 460.00 430.00 460.00 41.50 9.92% 460.00 593 0.00 0 34.18
2021-04-28 3661 1802599 1971 872073570 462.00 506.00 461.50 506.00 46.00 10% 506.00 81 0.00 0 37.59
2021-04-29 3661 1012579 1652 511759041 515.00 518.00 480.50 497.00 9.00 -1.78% 494.50 1 498.00 10 36.92
2021-05-03 3661 831109 1229 381394778 488.00 488.00 447.50 447.50 49.50 -9.96% 0.00 0 447.50 810 33.25
2021-05-04 3661 1325623 1337 552120445 447.50 447.50 408.00 420.00 27.50 -6.15% 419.00 9 420.00 1 31.20
2021-05-05 3661 704451 905 294747473 449.00 449.00 403.00 403.50 16.50 -3.93% 403.00 9 403.50 18 29.98
2021-05-06 3661 1450685 1701 546080366 415.00 416.50 363.50 363.50 40.00 -9.91% 363.50 24 364.00 4 27.01
2021-05-07 3661 1411954 1117 549195345 371.00 399.50 369.50 399.50 36.00 9.9% 399.50 217 0.00 0 29.68
2021-05-10 3661 904008 957 378913263 402.00 435.00 400.50 433.00 33.50 8.39% 430.00 2 433.00 4 32.17
2021-05-11 3661 4897642 5714 2147483647 431.00 465.50 429.00 439.00 6.00 1.39% 439.00 4 439.50 12 32.62
2021-05-12 3661 8497920 8012 2147483647 454.00 482.50 443.00 482.50 43.50 9.91% 482.50 560 0.00 0 35.85
2021-05-13 3661 9563253 11022 2147483647 485.00 512.00 453.50 453.50 29.00 -6.01% 453.50 4 454.00 1 30.25
2021-05-14 3661 4258621 4657 1984280555 478.00 484.50 440.00 448.50 5.00 -1.1% 448.00 10 448.50 6 29.92
2021-05-17 3661 5323034 5732 2147483647 428.00 467.00 404.50 416.00 32.50 -7.25% 415.50 8 416.00 1 27.75
2021-05-18 3661 5435594 5363 2147483647 436.50 456.00 421.00 454.50 38.50 9.25% 454.00 7 454.50 22 30.32
2021-05-19 3661 4184142 4343 1865363442 450.00 466.00 433.00 440.00 14.50 -3.19% 439.00 14 440.00 21 29.35
2021-05-20 3661 3815043 4344 1625877448 434.00 444.50 411.50 413.50 26.50 -6.02% 413.50 24 414.00 5 27.59
2021-05-21 3661 5011167 4890 2147483647 424.50 454.50 418.50 454.50 41.00 9.92% 454.50 1969 0.00 0 30.32
2021-05-24 3661 8083152 7782 2147483647 464.50 497.00 443.00 480.00 25.50 5.61% 480.00 29 480.50 13 32.02
2021-05-25 3661 8658438 8713 2147483647 487.50 519.00 487.00 509.00 29.00 6.04% 509.00 5 510.00 56 33.96
2021-05-26 3661 5755390 6290 2147483647 516.00 525.00 487.00 490.00 19.00 -3.73% 490.00 11 490.50 3 32.69
2021-05-27 3661 4553781 4680 2147483647 484.00 507.00 473.00 499.00 9.00 1.84% 498.50 3 499.00 13 33.29
2021-05-28 3661 5909658 6350 2147483647 511.00 530.00 503.00 530.00 31.00 6.21% 529.00 4 530.00 68 35.36
2021-05-31 3661 6309832 6989 2147483647 540.00 583.00 533.00 583.00 53.00 10% 583.00 1953 0.00 0 38.89
2021-06-01 3661 12229430 13189 2147483647 610.00 629.00 563.00 570.00 13.00 -2.23% 570.00 39 571.00 12 38.03
2021-06-02 3661 5693390 6584 2147483647 578.00 591.00 546.00 558.00 12.00 -2.11% 558.00 1 559.00 27 37.22
2021-06-03 3661 6212933 6305 2147483647 568.00 583.00 552.00 567.00 9.00 1.61% 566.00 18 567.00 4 37.83
2021-06-04 3661 3348816 3608 1893865803 565.00 573.00 553.00 573.00 6.00 1.06% 572.00 4 573.00 16 38.23
2021-06-07 3661 3923146 4114 2147483647 583.00 585.00 560.00 568.00 5.00 -0.87% 568.00 9 569.00 2 37.89
2021-06-08 3661 1408509 1726 802655570 574.00 577.00 566.00 566.00 2.00 -0.35% 566.00 19 567.00 5 37.76
2021-06-09 3661 6065235 6953 2147483647 564.00 566.00 526.00 526.00 40.00 -7.07% 526.00 51 527.00 5 35.09
2021-06-10 3661 3396516 3408 1825059875 533.00 543.00 528.00 538.00 12.00 2.28% 538.00 29 539.00 11 35.89
2021-06-11 3661 3635752 4178 1938712210 543.00 548.00 519.00 526.00 12.00 -2.23% 526.00 22 527.00 10 35.09
2021-06-15 3661 6469762 6667 2147483647 536.00 578.00 521.00 578.00 52.00 9.89% 578.00 968 0.00 0 38.56
2021-06-16 3661 6787023 6821 2147483647 578.00 578.00 550.00 550.00 28.00 -4.84% 550.00 133 551.00 4 36.69
2021-06-17 3661 3816226 3713 2135405950 542.00 573.00 542.00 562.00 12.00 2.18% 562.00 19 563.00 2 37.49
2021-06-18 3661 7934728 7353 2147483647 565.00 588.00 565.00 588.00 26.00 4.63% 583.00 1 588.00 18 39.23
2021-06-21 3661 6247247 6710 2147483647 591.00 605.00 581.00 581.00 7.00 -1.19% 581.00 11 582.00 5 38.76
2021-06-22 3661 3822725 4080 2147483647 599.00 603.00 584.00 586.00 5.00 0.86% 586.00 7 587.00 1 39.09
2021-06-23 3661 8226297 9012 2147483647 598.00 644.00 593.00 635.00 49.00 8.36% 635.00 6 636.00 20 42.36
2021-06-24 3661 5462841 5666 2147483647 640.00 653.00 625.00 638.00 3.00 0.47% 636.00 2 638.00 12 42.56
2021-06-25 3661 3912810 4306 2147483647 646.00 662.00 639.00 639.00 1.00 0.16% 638.00 51 639.00 2 42.63
2021-06-28 3661 3509123 4140 2147483647 654.00 655.00 616.00 623.00 16.00 -2.5% 623.00 5 625.00 2 41.56
2021-06-29 3661 2917231 3174 1824826625 629.00 638.00 616.00 617.00 6.00 -0.96% 617.00 20 620.00 9 41.16
2021-06-30 3661 1720544 2187 1060627713 625.00 626.00 611.00 611.00 6.00 -0.97% 611.00 5 613.00 1 40.76
2021-07-01 3661 3261458 3457 2033102641 615.00 639.00 611.00 613.00 2.00 0.33% 613.00 13 614.00 1 40.89
2021-07-02 3661 2468007 2911 1542184710 616.00 634.00 610.00 629.00 16.00 2.61% 629.00 2 630.00 7 41.96
2021-07-05 3661 2872452 3314 1855376525 635.00 658.00 635.00 642.00 13.00 2.07% 642.00 14 644.00 1 42.83
2021-07-06 3661 1838687 2305 1163619894 641.00 649.00 625.00 629.00 13.00 -2.02% 628.00 7 629.00 7 41.96
2021-07-07 3661 2027698 2577 1255180983 624.00 636.00 605.00 612.00 17.00 -2.7% 612.00 5 613.00 5 40.83
2021-07-08 3661 1785832 2049 1118141321 619.00 636.00 613.00 632.00 20.00 3.27% 631.00 16 632.00 2 42.16
2021-07-09 3661 1628189 1961 1015086835 619.00 635.00 612.00 630.00 2.00 -0.32% 629.00 1 630.00 14 42.03
2021-07-12 3661 3449320 3709 2147483647 642.00 655.00 634.00 644.00 14.00 2.22% 643.00 21 644.00 29 42.96
2021-07-13 3661 3046515 3485 1944908072 650.00 656.00 616.00 621.00 23.00 -3.57% 621.00 10 622.00 4 41.43
2021-07-14 3661 2584809 2657 1633890834 626.00 645.00 621.00 626.00 5.00 0.81% 626.00 10 627.00 3 41.76
2021-07-15 3661 7144756 7293 2147483647 630.00 688.00 623.00 688.00 62.00 9.9% 688.00 872 0.00 0 45.90
2021-07-16 3661 4844512 4951 2147483647 681.00 696.00 671.00 688.00 0.00 0% 688.00 1 689.00 5 45.90
2021-07-19 3661 2835646 2933 1942171053 689.00 696.00 675.00 676.00 12.00 -1.74% 675.00 24 676.00 1 45.10
2021-07-20 3661 2042238 2521 1343804926 671.00 677.00 644.00 647.00 29.00 -4.29% 646.00 19 647.00 2 43.16
2021-07-21 3661 4454652 4722 2147483647 661.00 699.00 657.00 672.00 25.00 3.86% 672.00 6 675.00 2 44.83
2021-07-22 3661 4552000 3868 2147483647 687.00 713.00 682.00 698.00 26.00 3.87% 697.00 6 698.00 25 46.56
2021-07-23 3661 2535787 3148 1723061401 698.00 703.00 667.00 677.00 21.00 -3.01% 675.00 6 677.00 7 45.16
2021-07-26 3661 1698225 1836 1172888072 687.00 700.00 683.00 683.00 6.00 0.89% 683.00 8 684.00 1 45.56
2021-07-27 3661 2966591 3274 2062626627 689.00 713.00 678.00 680.00 3.00 -0.44% 680.00 6 683.00 1 45.36
2021-07-28 3661 4018606 4598 2147483647 670.00 672.00 613.00 645.00 35.00 -5.15% 644.00 10 645.00 2 43.03
2021-07-29 3661 2131549 2391 1403228778 655.00 673.00 645.00 665.00 20.00 3.1% 664.00 7 665.00 1 44.36
2021-07-30 3661 2405130 2831 1580327007 663.00 680.00 630.00 633.00 32.00 -4.81% 632.00 39 633.00 2 42.23
2021-08-02 3661 2074293 2495 1290792623 640.00 647.00 613.00 620.00 13.00 -2.05% 620.00 12 621.00 1 41.36
2021-08-03 3661 1327114 1487 830593011 621.00 638.00 618.00 622.00 2.00 0.32% 622.00 3 623.00 4 41.49
2021-08-04 3661 1146564 1396 717884535 627.00 636.00 618.00 620.00 2.00 -0.32% 619.00 25 621.00 12 41.36
2021-08-05 3661 1595309 2121 977500180 625.00 629.00 608.00 608.00 12.00 -1.94% 608.00 21 609.00 3 40.56
2021-08-06 3661 3680677 4935 2137192080 606.00 609.00 567.00 571.00 37.00 -6.09% 570.00 29 571.00 15 38.09
2021-08-09 3661 2061833 2246 1189183786 568.00 586.00 557.00 575.00 4.00 0.7% 574.00 7 575.00 4 38.36
2021-08-10 3661 1353058 1668 772946596 576.00 584.00 562.00 574.00 1.00 -0.17% 568.00 2 574.00 9 38.29
2021-08-11 3661 3438668 3571 1997164228 574.00 595.00 566.00 575.00 1.00 0.17% 575.00 13 576.00 5 38.36
2021-08-12 3661 2452732 2610 1446463671 583.00 602.00 573.00 602.00 27.00 4.7% 600.00 4 602.00 6 40.16
2021-08-13 3661 2718043 2974 1633427778 605.00 614.00 587.00 594.00 8.00 -1.33% 592.00 6 594.00 1 39.63
2021-08-16 3661 2856331 3128 1637051860 580.00 590.00 561.00 569.00 25.00 -4.21% 569.00 12 570.00 10 37.96
2021-08-17 3661 2246891 2278 1300963286 574.00 588.00 570.00 573.00 4.00 0.7% 572.00 5 573.00 1 38.23
2021-08-18 3661 4452632 4293 2147483647 571.00 580.00 536.00 576.00 3.00 0.52% 575.00 3 576.00 10 38.43
2021-08-19 3661 2613702 2542 1477613059 566.00 580.00 553.00 553.00 23.00 -3.99% 553.00 18 554.00 1 36.89
2021-08-20 3661 2247088 2165 1276857815 561.00 586.00 551.00 586.00 33.00 5.97% 586.00 2 587.00 11 39.09
2021-08-23 3661 4256385 3877 2147483647 612.00 644.00 609.00 644.00 58.00 9.9% 644.00 1119 0.00 0 42.96
2021-08-24 3661 5406552 5192 2147483647 650.00 674.00 650.00 654.00 10.00 1.55% 653.00 16 654.00 3 43.63
2021-08-25 3661 4178332 4307 2147483647 650.00 689.00 650.00 689.00 35.00 5.35% 685.00 1 689.00 23 45.96
2021-08-26 3661 3456239 3674 2147483647 680.00 688.00 646.00 652.00 37.00 -5.37% 652.00 9 653.00 4 43.50
2021-08-27 3661 1994024 2097 1305928609 640.00 666.00 639.00 666.00 14.00 2.15% 665.00 1 666.00 31 44.43
2021-08-30 3661 2248030 2310 1520239966 672.00 688.00 665.00 673.00 7.00 1.05% 673.00 3 674.00 6 37.85
2021-08-31 3661 4421942 4776 2147483647 672.00 708.00 669.00 699.00 26.00 3.86% 698.00 5 699.00 5 39.31
2021-09-01 3661 4933765 5430 2147483647 692.00 746.00 691.00 737.00 38.00 5.44% 737.00 2 738.00 9 41.45
2021-09-02 3661 5207354 5357 2147483647 745.00 775.00 722.00 730.00 7.00 -0.95% 729.00 2 730.00 10 41.06
2021-09-03 3661 3240209 3352 2147483647 745.00 758.00 715.00 720.00 10.00 -1.37% 720.00 2 721.00 4 40.49
2021-09-06 3661 3257164 3669 2147483647 728.00 775.00 726.00 752.00 32.00 4.44% 752.00 3 754.00 1 42.29
2021-09-07 3661 4980139 4998 2147483647 764.00 810.00 749.00 764.00 12.00 1.6% 763.00 6 764.00 1 42.97
2021-09-08 3661 4400249 4741 2147483647 795.00 818.00 777.00 781.00 17.00 2.23% 781.00 44 782.00 34 43.93
2021-09-09 3661 3152943 3351 2147483647 783.00 786.00 745.00 745.00 0.00 -4.61% 745.00 20 748.00 1 41.90
2021-09-10 3661 5231615 4682 2147483647 764.00 819.00 763.00 819.00 74.00 9.93% 819.00 300 0.00 0 46.06
2021-09-13 3661 5144098 5158 2147483647 821.00 828.00 792.00 802.00 17.00 -2.08% 802.00 4 803.00 3 45.11
2021-09-14 3661 2704721 2728 2147483647 812.00 822.00 796.00 800.00 2.00 -0.25% 800.00 1 802.00 2 44.99
2021-09-15 3661 2367130 2611 1911542905 805.00 827.00 790.00 827.00 27.00 3.38% 826.00 1 827.00 3 46.51
2021-09-16 3661 3868506 4562 2147483647 838.00 851.00 820.00 840.00 13.00 1.57% 839.00 4 840.00 2 47.24
2021-09-17 3661 2414000 2154 2035065000 833.00 855.00 825.00 847.00 7.00 0.83% 846.00 1 847.00 8 47.64
2021-09-22 3661 2975365 3229 2147483647 823.00 864.00 812.00 857.00 10.00 1.18% 855.00 2 857.00 15 48.20
2021-09-23 3661 4480600 4971 2147483647 885.00 898.00 870.00 898.00 41.00 4.78% 897.00 2 898.00 66 50.51
2021-09-24 3661 2589702 3179 2147483647 892.00 900.00 885.00 895.00 3.00 -0.33% 893.00 2 895.00 69 50.34
2021-09-27 3661 2318450 2407 2077912683 895.00 905.00 883.00 902.00 7.00 0.78% 901.00 1 902.00 15 50.73
2021-09-28 3661 2263356 2286 2029009058 898.00 907.00 886.00 899.00 3.00 -0.33% 899.00 17 900.00 4 50.56
2021-09-29 3661 2819706 3280 2147483647 874.00 887.00 844.00 844.00 55.00 -6.12% 844.00 6 848.00 2 47.47
2021-09-30 3661 4695618 5229 2147483647 854.00 928.00 849.00 928.00 84.00 9.95% 928.00 120 0.00 0 52.19
2021-10-01 3661 4642143 5577 2147483647 928.00 928.00 863.00 890.00 38.00 -4.09% 889.00 5 890.00 4 50.06
2021-10-04 3661 4789808 5320 2147483647 900.00 907.00 801.00 801.00 89.00 -10% 0.00 0 801.00 287 45.05
2021-10-05 3661 6904945 7301 2147483647 772.00 881.00 764.00 867.00 66.00 8.24% 867.00 1 868.00 5 48.76
2021-10-06 3661 8336158 9043 2147483647 877.00 950.00 863.00 877.00 10.00 1.15% 874.00 1 877.00 6 49.33
2021-10-07 3661 6806153 6987 2147483647 894.00 945.00 886.00 929.00 52.00 5.93% 925.00 3 929.00 2 52.25
2021-10-08 3661 5356144 5357 2147483647 945.00 958.00 910.00 938.00 9.00 0.97% 935.00 1 938.00 2 52.76
2021-10-12 3661 3117618 3409 2147483647 924.00 933.00 887.00 888.00 50.00 -5.33% 888.00 12 890.00 4 49.94
2021-10-13 3661 3906430 3956 2147483647 906.00 924.00 871.00 888.00 0.00 0% 888.00 4 890.00 5 49.94
2021-10-14 3661 5978184 5815 2147483647 908.00 916.00 854.00 890.00 2.00 0.23% 888.00 2 890.00 4 50.06
2021-10-15 3661 5066012 5212 2147483647 917.00 932.00 888.00 888.00 2.00 -0.22% 888.00 4 889.00 1 49.94
2021-10-18 3661 3955862 4448 2147483647 894.00 932.00 888.00 932.00 44.00 4.95% 931.00 1 932.00 4 52.42
2021-10-19 3661 4708939 5040 2147483647 935.00 950.00 913.00 920.00 12.00 -1.29% 919.00 3 920.00 4 51.74
2021-10-20 3661 2541676 2523 2147483647 930.00 932.00 909.00 915.00 5.00 -0.54% 914.00 15 915.00 24 51.46
2021-10-21 3661 7358787 7530 2147483647 914.00 1005.00 914.00 983.00 68.00 7.43% 982.00 5 983.00 5 55.29
2021-10-22 3661 3672362 3854 2147483647 990.00 999.00 969.00 996.00 13.00 1.32% 995.00 2 996.00 6 56.02
2021-10-25 3661 3324092 3514 2147483647 986.00 1040.00 978.00 978.00 18.00 -1.81% 978.00 34 979.00 6 55.01
2021-10-26 3661 2547058 2655 2147483647 995.00 1020.00 983.00 986.00 8.00 0.82% 985.00 7 986.00 1 55.46
2021-10-27 3661 2836882 3140 2147483647 995.00 1070.00 990.00 1050.00 64.00 6.49% 1050.00 4 1055.00 18 59.06
2021-10-28 3661 2242968 2643 2147483647 1040.00 1040.00 989.00 989.00 61.00 -5.81% 989.00 25 990.00 15 55.62
2021-10-29 3661 1762226 1951 1781855451 1005.00 1030.00 992.00 1030.00 41.00 4.15% 1025.00 18 1030.00 34 57.93
2021-11-01 3661 2268221 1984 2147483647 1080.00 1130.00 1060.00 1130.00 100.00 9.71% 1130.00 253 0.00 0 63.55
2021-11-02 3661 3578469 3618 2147483647 1150.00 1195.00 1110.00 1170.00 40.00 3.54% 1165.00 1 1170.00 4 65.80
2021-11-03 3661 2485874 3058 2147483647 1150.00 1205.00 1105.00 1205.00 35.00 2.99% 1180.00 1 1205.00 1 67.77
2021-11-04 3661 2013956 2772 2147483647 1220.00 1230.00 1160.00 1160.00 45.00 -3.73% 1160.00 11 1165.00 1 65.24
2021-11-05 3661 2136438 2471 2147483647 1180.00 1240.00 1175.00 1235.00 75.00 6.47% 1230.00 1 1235.00 21 69.46
2021-11-08 3661 1342877 1895 1615777700 1225.00 1225.00 1190.00 1200.00 35.00 -2.83% 1195.00 26 1200.00 26 67.49
2021-11-09 3661 1764070 2380 2147483647 1210.00 1250.00 1190.00 1190.00 10.00 -0.83% 1190.00 3 1200.00 6 66.93
2021-11-10 3661 1653131 2045 1965945745 1200.00 1220.00 1165.00 1220.00 30.00 2.52% 1215.00 5 1220.00 30 62.53
2021-11-11 3661 1346968 1463 1640490530 1205.00 1235.00 1190.00 1220.00 0.00 0% 1215.00 14 1220.00 2 62.53
2021-11-12 3661 2341914 2722 2147483647 1235.00 1325.00 1225.00 1265.00 45.00 3.69% 1265.00 31 1270.00 9 64.84
2021-11-15 3661 1434342 1841 1820691020 1290.00 1315.00 1220.00 1235.00 30.00 -2.37% 1230.00 12 1235.00 10 63.30
2021-11-16 3661 1565811 1921 1933185415 1250.00 1280.00 1200.00 1220.00 15.00 -1.21% 1215.00 3 1225.00 8 62.53
2021-11-17 3661 1587231 2140 1893347945 1205.00 1230.00 1170.00 1190.00 30.00 -2.46% 1190.00 17 1195.00 5 60.99
2021-11-18 3661 1231309 1492 1466325050 1195.00 1225.00 1170.00 1175.00 15.00 -1.26% 1175.00 17 1180.00 3 60.23
2021-11-19 3661 1218798 1416 1452462860 1200.00 1235.00 1160.00 1160.00 15.00 -1.28% 1160.00 7 1170.00 4 59.46
2021-11-22 3661 1395590 1644 1619444120 1180.00 1195.00 1140.00 1145.00 15.00 -1.29% 1145.00 60 1150.00 24 58.69
2021-11-23 3661 1750170 2010 1963583810 1155.00 1160.00 1100.00 1115.00 30.00 -2.62% 1115.00 19 1120.00 2 57.15
2021-11-24 3661 1595953 1775 1765278135 1120.00 1140.00 1080.00 1095.00 20.00 -1.79% 1095.00 5 1100.00 24 56.13
2021-11-25 3661 362967 1191 357885462 986.00 986.00 986.00 986.00 109.00 -9.95% 0.00 0 986.00 2914 50.54
2021-11-26 3661 5954292 5578 2147483647 890.00 991.00 890.00 941.00 45.00 -4.56% 940.00 10 941.00 4 48.23
2021-11-29 3661 3227510 3964 2147483647 941.00 1010.00 940.00 1010.00 69.00 7.33% 1005.00 10 1010.00 18 51.77
2021-11-30 3661 3544565 4037 2147483647 1045.00 1055.00 967.00 1020.00 10.00 0.99% 1015.00 3 1020.00 65 52.28
2021-12-01 3661 2057978 2350 2043837730 1000.00 1015.00 981.00 990.00 30.00 -2.94% 989.00 5 990.00 15 50.74
2021-12-02 3661 1715481 1963 1745494990 1000.00 1045.00 996.00 1015.00 25.00 2.53% 1015.00 37 1020.00 28 52.02
2021-12-03 3661 1351963 1436 1389201295 1020.00 1045.00 1000.00 1045.00 30.00 2.96% 1040.00 34 1045.00 23 53.56
2021-12-06 3661 1253707 1408 1267415540 1040.00 1040.00 999.00 1005.00 40.00 -3.83% 1000.00 44 1005.00 15 51.51
2021-12-07 3661 1618368 1735 1655081055 1010.00 1060.00 1000.00 1005.00 0.00 0% 1000.00 64 1005.00 3 51.51
2021-12-08 3661 1107529 1360 1120841886 1035.00 1045.00 991.00 991.00 14.00 -1.39% 991.00 7 995.00 3 50.79
2021-12-09 3661 1254422 1687 1247110539 1010.00 1020.00 975.00 993.00 2.00 0.2% 992.00 2 993.00 8 50.90
2021-12-10 3661 681117 904 673353210 989.00 1005.00 979.00 979.00 14.00 -1.41% 979.00 9 980.00 1 50.18
2021-12-13 3661 1251263 1455 1250326962 990.00 1015.00 975.00 1015.00 36.00 3.68% 1010.00 1 1015.00 22 52.02
2021-12-14 3661 2499948 3595 2147483647 1015.00 1015.00 929.00 929.00 86.00 -8.47% 929.00 5 932.00 1 47.62
2021-12-15 3661 2457883 2583 2147483647 930.00 988.00 929.00 984.00 55.00 5.92% 983.00 1 985.00 9 50.44
2021-12-16 3661 2819577 3184 2147483647 999.00 1000.00 945.00 955.00 29.00 -2.95% 955.00 22 960.00 1 48.95
2021-12-17 3661 2000656 1785 1937155400 948.00 985.00 948.00 961.00 6.00 0.63% 961.00 17 966.00 1 49.26
2021-12-20 3661 1016195 1197 982152522 962.00 977.00 952.00 968.00 7.00 0.73% 968.00 7 969.00 4 49.62
2021-12-21 3661 1365965 1626 1329772185 971.00 983.00 957.00 981.00 13.00 1.34% 981.00 3 982.00 8 50.28
2021-12-22 3661 1563065 1994 1560056472 981.00 1010.00 979.00 1010.00 29.00 2.96% 1005.00 4 1010.00 54 51.77
2021-12-23 3661 1203469 1612 1233754665 1015.00 1045.00 1010.00 1020.00 10.00 0.99% 1015.00 4 1025.00 20 52.28
2021-12-24 3661 1653679 1868 1682306128 1050.00 1060.00 991.00 991.00 29.00 -2.84% 991.00 4 993.00 1 50.79
2021-12-27 3661 978081 1189 992249735 996.00 1030.00 996.00 1025.00 34.00 3.43% 1020.00 4 1025.00 22 52.54
2021-12-28 3661 828366 1087 834081917 1025.00 1035.00 994.00 994.00 31.00 -3.02% 994.00 8 1005.00 9 50.95
2021-12-29 3661 714391 914 712048703 1000.00 1015.00 990.00 990.00 4.00 -0.4% 990.00 7 993.00 4 50.74
2021-12-30 3661 924112 1042 934324745 1000.00 1025.00 995.00 1020.00 30.00 3.03% 1015.00 1 1020.00 47 52.28