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　　999.00
0
0%		979.00
-20
-2%		982.00
3
0.31%		944.00
-38
-3.87%		931.00
-13
-1.38%		 　965.00
34
3.65%		898.00
-67
-6.94%		925.00
27
3.01%		930.00
5
0.54%		916.00
-14
-1.51%		 　943.00
27
2.95%		968.00
25
2.65%		928.00
-40
-4.13%		976.00
48
5.17%		921.00
-55
-5.64%		 　911.00
-10
-1.09%		899.00
-12
-1.32%		935.00
36
4%		 943.04
2 月　　　　　　950.00
15
1.6%		980.00
30
3.16%		1075.00
95
9.69%		1100.00
25
2.33%		1160.00
60
5.45%		 　1085.00
-75
-6.47%		1060.00
-25
-2.3%		1165.00
105
9.91%		1155.00
-10
-0.86%		1150.00
-5
-0.43%		 　1125.00
-25
-2.17%		1070.00
-55
-4.89%		1070.00
0
0%		1055.00
-15
-1.4%		1075.00
20
1.9%		 1101.09
3 月1140.00
65
6.05%		1175.00
35
3.07%		1190.00
15
1.28%		 　　1100.00
-90
-7.56%		1030.00
-70
-6.36%		983.00
-47
-4.56%		1080.00
97
9.87%		1090.00
10
0.93%		 　1080.00
-10
-0.92%		972.00
-108
-10%		908.00
-64
-6.58%		986.00
78
8.59%		920.00
-66
-6.69%		 　948.00
28
3.04%		970.00
22
2.32%		1005.00
35
3.61%		1035.00
30
2.99%		1065.00
30
2.9%		 　1085.00
20
1.88%		1095.00
10
0.92%		1090.00
-5
-0.46%		1100.00
10
0.92%		1048.46
4 月1110.00
10
0.91%		 　　　1100.00
-10
-0.9%		1060.00
-40
-3.64%		1000.00
-60
-5.66%		 　954.00
-46
-4.6%		920.00
-34
-3.56%		984.00
64
6.96%		981.00
-3
-0.3%		925.00
-56
-5.71%		 　941.00
16
1.73%		960.00
19
2.02%		960.00
0
0%		939.00
-21
-2.19%		859.00
-80
-8.52%		 　821.00
-38
-4.42%		801.00
-20
-2.44%		849.00
48
5.99%		862.00
13
1.53%		886.00
24
2.78%		 944.96
5 月　　948.00
62
7%		922.00
-26
-2.74%		945.00
23
2.49%		870.00
-75
-7.94%		 　866.00
-4
-0.46%		906.00
40
4.62%		922.00
16
1.77%		938.00
16
1.74%		911.00
-27
-2.88%		 　898.00
-13
-1.43%		949.00
51
5.68%		949.00
0
0%		962.00
13
1.37%		950.00
-12
-1.25%		 　943.00
-7
-0.74%		902.00
-41
-4.35%		893.00
-9
-1%		828.00
-65
-7.28%		853.00
25
3.02%		 　927.00
74
8.68%		935.00
8
0.86%		914.04
6 月924.00
-11
-1.18%		878.00
-46
-4.98%		 　　868.00
-10
-1.14%		878.00
10
1.15%		864.00
-14
-1.59%		835.00
-29
-3.36%		847.00
12
1.44%		 　819.00
-28
-3.31%		803.00
-16
-1.95%		789.00
-14
-1.74%		764.00
-25
-3.17%		736.00
-28
-3.66%		 　708.00
-28
-3.8%		709.00
1
0.14%		667.00
-42
-5.92%		691.00
24
3.6%		713.00
22
3.18%		 　754.00
41
5.75%		721.00
-33
-4.38%		731.00
10
1.39%		694.00
-37
-5.06%		 776.19
7 月639.00
-55
-7.93%		 　663.00
24
3.76%		633.00
-30
-4.52%		608.00
-25
-3.95%		654.00
46
7.57%		637.00
-17
-2.6%		 　609.00
-28
-4.4%		568.00
-41
-6.73%		562.00
-6
-1.06%		585.00
23
4.09%		600.00
15
2.56%		 　655.00
55
9.17%		636.00
-19
-2.9%		661.00
25
3.93%		691.00
30
4.54%		678.00
-13
-1.88%		 　677.00
-1
-0.15%		665.00
-12
-1.77%		681.00
16
2.41%		676.00
-5
-0.73%		706.00
30
4.44%		 644.59
8 月658.00
-48
-6.8%		669.00
11
1.67%		678.00
9
1.35%		638.00
-40
-5.9%		641.00
3
0.47%		 　628.00
-13
-2.03%		636.00
8
1.27%		618.00
-18
-2.83%		667.00
49
7.93%		721.00
54
8.1%		 　770.00
49
6.8%		786.00
16
2.08%		770.00
-16
-2.04%		804.00
34
4.42%		795.00
-9
-1.12%		 　765.00
-30
-3.77%		780.00
15
1.96%		793.00
13
1.67%		841.00
48
6.05%		828.00
-13
-1.55%		 　873.00
45
5.43%		866.00
-7
-0.8%		857.00
-9
-1.04%		745.11
9 月855.00
-2
-0.23%		925.00
70
8.19%		 　870.00
-55
-5.95%		846.00
-24
-2.76%		846.00
0
0%		896.00
50
5.91%		 　　959.00
63
7.03%		939.00
-20
-2.09%		953.00
14
1.49%		944.00
-9
-0.94%		908.00
-36
-3.81%		 　900.00
-8
-0.88%		909.00
9
1%		900.00
-9
-0.99%		950.00
50
5.56%		914.00
-36
-3.79%		 　866.00
-48
-5.25%		865.00
-1
-0.12%		810.00
-55
-6.36%		823.00
13
1.6%		867.00
44
5.35%		 892.19
10 月　　857.00
-10
-1.15%		901.00
44
5.13%		838.00
-63
-6.99%		908.00
70
8.35%		919.00
11
1.21%		 　　828.00
-91
-9.9%		746.00
-82
-9.9%		681.00
-65
-8.71%		670.00
-11
-1.62%		 　691.00
21
3.13%		671.00
-20
-2.89%		692.00
21
3.13%		673.00
-19
-2.75%		620.00
-53
-7.88%		 　597.00
-23
-3.71%		580.00
-17
-2.85%		583.00
3
0.52%		619.00
36
6.17%		626.00
7
1.13%		 649.00
23
3.67%		710.52
11 月676.00
27
4.16%		678.00
2
0.3%		701.00
23
3.39%		725.00
24
3.42%		 　797.00
72
9.93%		778.00
-19
-2.38%		790.00
12
1.54%		800.00
10
1.27%		823.00
23
2.88%		 　830.00
7
0.85%		843.00
13
1.57%		860.00
17
2.02%		882.00
22
2.56%		875.00
-7
-0.79%		 　890.00
15
1.71%		862.00
-28
-3.15%		879.00
17
1.97%		916.00
37
4.21%		883.00
-33
-3.6%		 　890.00
7
0.79%		902.00
12
1.35%		927.00
25
2.77%		 833.67
12 月895.00
-32
-3.45%		913.00
18
2.01%		 　909.00
-4
-0.44%		894.00
-15
-1.65%		858.00
-36
-4.03%		878.00
20
2.33%		915.00
37
4.21%		 　879.00
-36
-3.93%		88.00
-791
-89.99%		911.00
823
935.23%		885.00
-26
-2.85%		876.00
-9
-1.02%		 968.00
92
10.5%		885.00
-83
-8.57%		823.00
-62
-7.01%		809.00
-14
-1.7%		814.00
5
0.62%		803.00
-11
-1.35%		 　781.00
-22
-2.74%		780.00
-1
-0.13%		750.00
-30
-3.85%		769.00
19
2.53%		788.00
19
2.47%		　829.93

說明:最高漲幅:935.23%最低跌幅:-89.99% 最高價:1190.00最低價:88.00平均價:861.8,灰色底表示週末,漲151天(5572)元,跌154天(-5404)元,平盤5天
935%=1,11%=2,10%=5,9%=5,8%=5,7%=8,6%=15,5%=8,4%=17,3%=23,2%=33,1%=25,0%=9,-0%=1,-1%=3,-2%=4,-3%=6,-4%=9,-5%=10,-6%=11,-7%=12,-8%=19,-9%=21,-10%=25,-11%=33,

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
2022-01-03 3661 619966 749 621595197 1025.00 1030.00 993.00 999.00 21.00 0% 999.00 6 1000.00 6 51.20
2022-01-04 3661 1356826 1814 1335028979 1000.00 1010.00 970.00 979.00 20.00 -2% 979.00 2 981.00 2 50.18
2022-01-05 3661 2298420 2696 2147483647 980.00 997.00 950.00 982.00 3.00 0.31% 981.00 1 982.00 5 50.33
2022-01-06 3661 1976312 2499 1894517692 963.00 984.00 941.00 944.00 38.00 -3.87% 944.00 38 945.00 7 48.39
2022-01-07 3661 1484868 1852 1408166734 950.00 972.00 931.00 931.00 13.00 -1.38% 931.00 2 936.00 1 47.72
2022-01-10 3661 1254345 1394 1186685059 925.00 965.00 916.00 965.00 34.00 3.65% 963.00 1 966.00 2 49.46
2022-01-11 3661 2458220 3378 2147483647 950.00 956.00 898.00 898.00 67.00 -6.94% 898.00 19 899.00 1 46.03
2022-01-12 3661 2053498 2168 1921929097 936.00 947.00 923.00 925.00 27.00 3.01% 925.00 48 926.00 24 47.41
2022-01-13 3661 993155 1490 919876612 927.00 935.00 917.00 930.00 5.00 0.54% 926.00 3 931.00 4 47.67
2022-01-14 3661 1434192 1654 1310250148 923.00 933.00 902.00 916.00 14.00 -1.51% 916.00 20 917.00 1 46.95
2022-01-17 3661 1304299 1445 1216135325 917.00 945.00 911.00 943.00 27.00 2.95% 942.00 1 943.00 1 48.33
2022-01-18 3661 2634565 2998 2147483647 948.00 1005.00 936.00 968.00 25.00 2.65% 968.00 10 970.00 2 49.62
2022-01-19 3661 2151569 3681 2028608636 951.00 964.00 928.00 928.00 40.00 -4.13% 928.00 9 930.00 1 47.57
2022-01-20 3661 2080786 2177 1974298103 934.00 976.00 923.00 976.00 48.00 5.17% 975.00 2 976.00 8 50.03
2022-01-21 3661 2069751 2299 1953850766 952.00 966.00 921.00 921.00 55.00 -5.64% 920.00 28 921.00 13 47.21
2022-01-24 3661 1729973 1864 1579090847 922.00 930.00 892.00 911.00 10.00 -1.09% 911.00 5 913.00 1 46.69
2022-01-25 3661 1545471 1834 1413975314 911.00 933.00 899.00 899.00 12.00 -1.32% 899.00 12 900.00 2 46.08
2022-01-26 3661 2011328 2109 1862212008 908.00 944.00 902.00 935.00 36.00 4% 934.00 1 935.00 2 47.92
2022-02-07 3661 2210831 2841 2044502472 910.00 950.00 903.00 950.00 15.00 1.6% 945.00 2 950.00 7 48.69
2022-02-08 3661 2213802 3297 2147483647 952.00 998.00 945.00 980.00 30.00 3.16% 975.00 3 981.00 1 50.23
2022-02-09 3661 3225303 3652 2147483647 990.00 1075.00 982.00 1075.00 95.00 9.69% 1075.00 1128 0.00 0 55.10
2022-02-10 3661 5328395 5055 2147483647 1095.00 1130.00 1055.00 1100.00 25.00 2.33% 1100.00 48 1105.00 4 56.38
2022-02-11 3661 2622485 3021 2147483647 1090.00 1170.00 1080.00 1160.00 60.00 5.45% 1155.00 1 1160.00 16 59.46
2022-02-14 3661 2243452 2490 2147483647 1130.00 1130.00 1055.00 1085.00 75.00 -6.47% 1085.00 13 1090.00 13 55.61
2022-02-15 3661 2062517 3139 2147483647 1085.00 1120.00 1045.00 1060.00 25.00 -2.3% 1060.00 6 1065.00 9 54.33
2022-02-16 3661 3352859 3242 2147483647 1100.00 1165.00 1100.00 1165.00 105.00 9.91% 1165.00 22 0.00 0 59.71
2022-02-17 3661 2325255 2418 2147483647 1165.00 1180.00 1130.00 1155.00 10.00 -0.86% 1150.00 7 1155.00 10 59.20
2022-02-18 3661 1618717 1683 1856951510 1125.00 1170.00 1125.00 1150.00 5.00 -0.43% 1150.00 16 1155.00 28 58.94
2022-02-21 3661 1161535 1401 1323559715 1150.00 1165.00 1125.00 1125.00 25.00 -2.17% 1125.00 1 1130.00 1 57.66
2022-02-22 3661 1754877 1974 1896553965 1105.00 1125.00 1055.00 1070.00 55.00 -4.89% 1070.00 20 1075.00 114 54.84
2022-02-23 3661 1253988 1319 1358723445 1090.00 1105.00 1065.00 1070.00 0.00 0% 1070.00 5 1075.00 80 54.84
2022-02-24 3661 1594404 1726 1678845020 1040.00 1085.00 1030.00 1055.00 15.00 -1.4% 1055.00 15 1060.00 7 54.07
2022-02-25 3661 1465691 1505 1583724165 1085.00 1095.00 1060.00 1075.00 20.00 1.9% 1075.00 11 1080.00 3 55.10
2022-03-01 3661 2259688 2271 2147483647 1095.00 1180.00 1085.00 1140.00 65.00 6.05% 1140.00 18 1145.00 82 58.43
2022-03-02 3661 2071000 1792 2147483647 1135.00 1180.00 1130.00 1175.00 35.00 3.07% 1170.00 10 1175.00 31 60.23
2022-03-03 3661 2801000 2483 2147483647 1195.00 1230.00 1175.00 1190.00 15.00 1.28% 1190.00 25 1195.00 21 60.99
2022-03-07 3661 2267073 2691 2147483647 1175.00 1180.00 1100.00 1100.00 120.00 -7.56% 0.00 0 1100.00 154 56.38
2022-03-08 3661 3435926 3568 2147483647 1045.00 1125.00 1015.00 1030.00 70.00 -6.36% 1025.00 21 1030.00 8 52.79
2022-03-09 3661 3508733 3737 2147483647 1075.00 1090.00 983.00 983.00 47.00 -4.56% 983.00 24 985.00 1 50.38
2022-03-10 3661 2713231 2344 2147483647 1025.00 1080.00 1025.00 1080.00 97.00 9.87% 1080.00 312 0.00 0 55.36
2022-03-11 3661 2612000 2255 2147483647 1075.00 1095.00 1035.00 1090.00 10.00 0.93% 1080.00 2 1090.00 8 55.87
2022-03-14 3661 1787000 1614 1931945000 1105.00 1115.00 1060.00 1080.00 10.00 -0.92% 1080.00 29 1085.00 11 55.36
2022-03-15 3661 2318000 1969 2147483647 1065.00 1070.00 972.00 972.00 108.00 -10% 0.00 0 972.00 1360 49.82
2022-03-16 3661 8817000 7331 2147483647 983.00 1005.00 875.00 908.00 64.00 -6.58% 908.00 3 909.00 1 46.54
2022-03-17 3661 5365000 4265 2147483647 979.00 998.00 968.00 986.00 78.00 8.59% 986.00 15 987.00 2 50.54
2022-03-18 3661 4401000 3841 2147483647 986.00 986.00 911.00 920.00 66.00 -6.69% 919.00 9 920.00 2 47.16
2022-03-21 3661 2781000 2540 2147483647 928.00 948.00 913.00 948.00 28.00 3.04% 945.00 3 948.00 2 48.59
2022-03-22 3661 4208000 3872 2147483647 950.00 994.00 917.00 970.00 22.00 2.32% 970.00 36 971.00 4 49.72
2022-03-23 3661 3074000 2741 2147483647 988.00 1020.00 988.00 1005.00 35.00 3.61% 1000.00 15 1005.00 16 47.70
2022-03-24 3661 1845000 1635 1871461000 997.00 1040.00 993.00 1035.00 30.00 2.99% 1030.00 4 1035.00 8 49.12
2022-03-25 3661 3278000 2896 2147483647 1050.00 1095.00 1025.00 1065.00 30.00 2.9% 1060.00 19 1065.00 6 50.55
2022-03-28 3661 2502000 2198 2147483647 1035.00 1085.00 1010.00 1085.00 20.00 1.88% 1080.00 2 1085.00 22 51.50
2022-03-29 3661 3136000 2759 2147483647 1085.00 1130.00 1070.00 1095.00 10.00 0.92% 1090.00 2 1095.00 19 51.97
2022-03-30 3661 2120000 1913 2147483647 1115.00 1135.00 1085.00 1090.00 5.00 -0.46% 1090.00 21 1095.00 2 51.73
2022-03-31 3661 1770000 1557 1938200000 1085.00 1115.00 1085.00 1100.00 10.00 0.92% 1100.00 19 1105.00 35 52.21
2022-04-01 3661 1195000 1046 1326665000 1080.00 1135.00 1060.00 1110.00 10.00 0.91% 1110.00 2 1115.00 5 52.68
2022-04-06 3661 868000 771 970125000 1110.00 1135.00 1095.00 1100.00 10.00 -0.9% 1100.00 49 1105.00 1 52.21
2022-04-07 3661 1822374 1987 2011815825 1125.00 1155.00 1060.00 1060.00 40.00 -3.64% 1060.00 30 1070.00 11 50.31
2022-04-08 3661 1904000 1673 1981140000 1080.00 1090.00 1000.00 1000.00 60.00 -5.66% 1000.00 68 1010.00 3 47.46
2022-04-11 3661 1882000 1658 1843643000 986.00 1015.00 954.00 954.00 46.00 -4.6% 954.00 36 955.00 1 45.28
2022-04-12 3661 3663000 3267 2147483647 949.00 969.00 908.00 920.00 34.00 -3.56% 920.00 9 922.00 1 43.66
2022-04-13 3661 3946000 3534 2147483647 946.00 1005.00 923.00 984.00 64.00 6.96% 984.00 1 985.00 4 46.70
2022-04-14 3661 2929000 2662 2147483647 996.00 1020.00 981.00 981.00 3.00 -0.3% 980.00 10 981.00 1 46.56
2022-04-15 3661 3170000 2919 2147483647 968.00 969.00 913.00 925.00 56.00 -5.71% 925.00 4 926.00 2 43.90
2022-04-18 3661 2446000 2250 2147483647 917.00 949.00 910.00 941.00 16.00 1.73% 940.00 1 941.00 2 44.66
2022-04-19 3661 2475170 2525 2147483647 956.00 985.00 951.00 960.00 19.00 2.02% 960.00 4 961.00 2 45.56
2022-04-20 3661 2260000 2048 2147483647 979.00 991.00 955.00 960.00 0.00 0% 960.00 5 961.00 3 45.56
2022-04-21 3661 1823042 1946 1741886442 973.00 977.00 938.00 939.00 21.00 -2.19% 939.00 15 940.00 4 44.57
2022-04-22 3661 4584000 4132 2147483647 922.00 927.00 847.00 859.00 80.00 -8.52% 858.00 12 859.00 43 40.77
2022-04-25 3661 3919000 3449 2147483647 808.00 828.00 795.00 821.00 38.00 -4.42% 821.00 7 822.00 1 38.97
2022-04-26 3661 3366000 3056 2147483647 854.00 854.00 797.00 801.00 20.00 -2.44% 801.00 4 802.00 3 38.02
2022-04-27 3661 4705134 4719 2147483647 759.00 849.00 752.00 849.00 48.00 5.99% 840.00 2 849.00 14 40.29
2022-04-28 3661 4813000 4354 2147483647 833.00 882.00 821.00 862.00 13.00 1.53% 862.00 16 863.00 4 40.91
2022-04-29 3661 4527000 4181 2147483647 881.00 906.00 867.00 886.00 24.00 2.78% 885.00 49 886.00 8 42.05
2022-05-03 3661 5509000 4832 2147483647 892.00 948.00 892.00 948.00 62.00 7% 945.00 1 948.00 4 44.99
2022-05-04 3661 3967000 3640 2147483647 953.00 954.00 911.00 922.00 26.00 -2.74% 922.00 32 923.00 4 43.76
2022-05-05 3661 4274000 3823 2147483647 960.00 976.00 935.00 945.00 23.00 2.49% 945.00 2 946.00 1 44.85
2022-05-06 3661 4376000 3876 2147483647 898.00 915.00 860.00 870.00 75.00 -7.94% 870.00 1 871.00 1 41.29
2022-05-09 3661 3079607 3017 2147483647 857.00 886.00 850.00 866.00 4.00 -0.46% 866.00 4 867.00 3 41.10
2022-05-10 3661 4276000 3894 2147483647 841.00 914.00 839.00 906.00 40.00 4.62% 906.00 3 907.00 1 43.00
2022-05-11 3661 3396000 3068 2147483647 900.00 931.00 893.00 922.00 16.00 1.77% 922.00 13 923.00 7 43.76
2022-05-12 3661 6634000 5796 2147483647 915.00 976.00 912.00 938.00 16.00 1.74% 937.00 5 938.00 23 44.52
2022-05-13 3661 5166000 4695 2147483647 947.00 957.00 911.00 911.00 27.00 -2.88% 911.00 69 912.00 1 43.24
2022-05-16 3661 3341000 2954 2147483647 930.00 945.00 890.00 898.00 13.00 -1.43% 898.00 5 899.00 1 41.27
2022-05-17 3661 5161000 4689 2147483647 914.00 957.00 904.00 949.00 51.00 5.68% 949.00 3 950.00 43 43.61
2022-05-18 3661 3949000 3546 2147483647 962.00 966.00 926.00 949.00 0.00 0% 948.00 4 949.00 1 43.61
2022-05-19 3661 3563000 3222 2147483647 921.00 962.00 914.00 962.00 13.00 1.37% 959.00 20 962.00 13 44.21
2022-05-20 3661 2811000 2546 2147483647 962.00 973.00 949.00 950.00 12.00 -1.25% 950.00 45 952.00 1 43.66
2022-05-23 3661 3802000 3461 2147483647 968.00 991.00 943.00 943.00 7.00 -0.74% 943.00 4 944.00 1 43.34
2022-05-24 3661 3743315 4159 2147483647 953.00 958.00 893.00 902.00 41.00 -4.35% 902.00 11 904.00 1 41.45
2022-05-25 3661 4559000 4171 2147483647 906.00 924.00 877.00 893.00 9.00 -1% 893.00 9 894.00 2 41.04
2022-05-26 3661 5275000 4822 2147483647 902.00 904.00 821.00 828.00 65.00 -7.28% 828.00 9 829.00 1 38.05
2022-05-27 3661 3479000 3053 2147483647 847.00 863.00 842.00 853.00 25.00 3.02% 852.00 1 853.00 1 39.20
2022-05-30 3661 5134000 4438 2147483647 879.00 935.00 873.00 927.00 74.00 8.68% 926.00 2 927.00 8 42.60
2022-05-31 3661 2576000 2383 2147483647 927.00 935.00 915.00 935.00 8.00 0.86% 934.00 25 935.00 17 42.97
2022-06-01 3661 3574000 3242 2147483647 929.00 964.00 922.00 924.00 11.00 -1.18% 923.00 8 924.00 13 42.46
2022-06-02 3661 4228000 3858 2147483647 917.00 939.00 878.00 878.00 46.00 -4.98% 878.00 61 880.00 39 40.35
2022-06-06 3661 3391000 3106 2147483647 886.00 893.00 857.00 868.00 10.00 -1.14% 868.00 2 869.00 15 39.89
2022-06-07 3661 1859000 1734 1623941000 871.00 883.00 862.00 878.00 10.00 1.15% 877.00 15 879.00 17 40.35
2022-06-08 3661 3102000 2751 2147483647 888.00 902.00 860.00 864.00 14.00 -1.59% 863.00 62 866.00 4 39.71
2022-06-09 3661 3663000 3324 2147483647 861.00 870.00 830.00 835.00 29.00 -3.36% 834.00 4 835.00 13 38.37
2022-06-10 3661 3505000 3126 2147483647 810.00 847.00 810.00 847.00 12.00 1.44% 846.00 1 847.00 39 38.92
2022-06-13 3661 2892000 2600 2147483647 823.00 827.00 812.00 819.00 28.00 -3.31% 819.00 46 820.00 4 37.64
2022-06-14 3661 6282000 5591 2147483647 815.00 831.00 769.00 803.00 16.00 -1.95% 803.00 29 804.00 27 36.90
2022-06-15 3661 4105000 3642 2147483647 810.00 831.00 789.00 789.00 14.00 -1.74% 789.00 46 790.00 1 36.26
2022-06-16 3661 4771000 4271 2147483647 818.00 823.00 764.00 764.00 25.00 -3.17% 764.00 25 765.00 66 35.11
2022-06-17 3661 5432000 4764 2147483647 760.00 769.00 726.00 736.00 28.00 -3.66% 735.00 8 736.00 8 33.82
2022-06-20 3661 4223377 4415 2147483647 743.00 747.00 708.00 708.00 28.00 -3.8% 708.00 4 709.00 28 32.54
2022-06-21 3661 6210000 5539 2147483647 725.00 727.00 695.00 709.00 1.00 0.14% 709.00 13 710.00 11 32.58
2022-06-22 3661 6825000 5854 2147483647 711.00 712.00 658.00 667.00 42.00 -5.92% 667.00 36 668.00 16 30.65
2022-06-23 3661 6138455 5824 2147483647 675.00 697.00 663.00 691.00 24.00 3.6% 690.00 12 691.00 48 31.76
2022-06-24 3661 7320000 6398 2147483647 699.00 727.00 676.00 713.00 22.00 3.18% 713.00 1 714.00 13 32.77
2022-06-27 3661 4931000 4366 2147483647 733.00 766.00 731.00 754.00 41.00 5.75% 753.00 3 754.00 1 34.65
2022-06-28 3661 3647000 3276 2147483647 754.00 754.00 713.00 721.00 33.00 -4.38% 721.00 9 722.00 2 33.13
2022-06-29 3661 3460000 3047 2147483647 708.00 733.00 705.00 731.00 10.00 1.39% 730.00 15 731.00 6 33.59
2022-06-30 3661 4025000 3507 2147483647 725.00 725.00 690.00 694.00 37.00 -5.06% 694.00 19 695.00 10 31.89
2022-07-01 3661 7159939 7087 2147483647 698.00 720.00 635.00 639.00 55.00 -7.93% 639.00 2 640.00 2 29.37
2022-07-04 3661 4708000 4134 2147483647 647.00 665.00 635.00 663.00 24.00 3.76% 660.00 2 663.00 40 30.47
2022-07-05 3661 8675000 7561 2147483647 679.00 690.00 601.00 633.00 30.00 -4.52% 633.00 59 635.00 2 29.09
2022-07-06 3661 6098242 5726 2147483647 632.00 645.00 605.00 608.00 25.00 -3.95% 608.00 1 609.00 2 27.94
2022-07-07 3661 7118000 6138 2147483647 623.00 658.00 600.00 654.00 46.00 7.57% 653.00 26 654.00 4 30.06
2022-07-08 3661 7028000 6121 2147483647 664.00 671.00 623.00 637.00 17.00 -2.6% 636.00 5 637.00 20 29.27
2022-07-11 3661 5487000 4866 2147483647 642.00 647.00 608.00 609.00 28.00 -4.4% 608.00 35 609.00 13 27.99
2022-07-12 3661 7869000 6991 2147483647 603.00 607.00 562.00 568.00 41.00 -6.73% 568.00 23 569.00 7 26.10
2022-07-13 3661 7478000 6408 2147483647 600.00 601.00 561.00 562.00 6.00 -1.06% 562.00 55 563.00 2 25.83
2022-07-14 3661 9407000 7984 2147483647 559.00 589.00 546.00 585.00 23.00 4.09% 584.00 6 585.00 26 26.88
2022-07-15 3661 9635000 8462 2147483647 580.00 612.00 563.00 600.00 15.00 2.56% 599.00 11 600.00 9 27.57
2022-07-18 3661 8555000 7167 2147483647 607.00 660.00 607.00 655.00 55.00 9.17% 654.00 5 655.00 16 30.10
2022-07-19 3661 6039000 5255 2147483647 645.00 659.00 636.00 636.00 19.00 -2.9% 636.00 47 637.00 24 29.23
2022-07-20 3661 8676000 7387 2147483647 660.00 686.00 657.00 661.00 25.00 3.93% 660.00 51 661.00 37 30.38
2022-07-21 3661 7063000 6096 2147483647 675.00 691.00 664.00 691.00 30.00 4.54% 690.00 10 691.00 5 31.76
2022-07-22 3661 8214580 7967 2147483647 700.00 709.00 664.00 678.00 13.00 -1.88% 677.00 5 678.00 14 31.16
2022-07-25 3661 5433000 4514 2147483647 670.00 683.00 652.00 677.00 1.00 -0.15% 676.00 3 677.00 25 31.11
2022-07-26 3661 4242000 3679 2147483647 670.00 677.00 654.00 665.00 12.00 -1.77% 665.00 10 666.00 8 30.56
2022-07-27 3661 6094000 5315 2147483647 668.00 684.00 645.00 681.00 16.00 2.41% 680.00 1 681.00 1 31.30
2022-07-28 3661 7614000 6608 2147483647 695.00 705.00 668.00 676.00 5.00 -0.73% 676.00 45 677.00 12 31.07
2022-07-29 3661 8127000 6967 2147483647 690.00 719.00 689.00 706.00 30.00 4.44% 705.00 49 706.00 101 32.44
2022-08-01 3661 6651000 5901 2147483647 698.00 698.00 658.00 658.00 48.00 -6.8% 658.00 43 659.00 4 30.24
2022-08-02 3661 6291000 5382 2147483647 643.00 673.00 642.00 669.00 11.00 1.67% 668.00 18 669.00 10 30.74
2022-08-03 3661 6156000 5453 2147483647 664.00 685.00 655.00 678.00 9.00 1.35% 677.00 1 678.00 4 31.16
2022-08-04 3661 9818000 8408 2147483647 674.00 682.00 633.00 638.00 40.00 -5.9% 637.00 34 638.00 74 29.32
2022-08-05 3661 6971558 7212 2147483647 648.00 659.00 635.00 641.00 3.00 0.47% 641.00 13 642.00 8 29.46
2022-08-08 3661 5402000 4631 2147483647 635.00 643.00 625.00 628.00 13.00 -2.03% 628.00 1 629.00 5 28.86
2022-08-09 3661 6214000 5483 2147483647 625.00 637.00 608.00 636.00 8.00 1.27% 636.00 39 637.00 24 29.23
2022-08-10 3661 3566019 3576 2147483647 622.00 625.00 615.00 618.00 18.00 -2.83% 618.00 1 619.00 2 28.40
2022-08-11 3661 7140000 5897 2147483647 638.00 672.00 638.00 667.00 49.00 7.93% 666.00 6 668.00 57 30.65
2022-08-12 3661 10501000 8908 2147483647 672.00 726.00 661.00 721.00 54.00 8.1% 721.00 10 722.00 9 33.13
2022-08-15 3661 8569000 7458 2147483647 733.00 770.00 729.00 770.00 49.00 6.8% 769.00 1 770.00 24 35.39
2022-08-16 3661 8847000 7516 2147483647 764.00 798.00 753.00 786.00 16.00 2.08% 785.00 1 786.00 12 36.12
2022-08-17 3661 7032000 6314 2147483647 779.00 793.00 762.00 770.00 16.00 -2.04% 770.00 39 771.00 8 35.39
2022-08-18 3661 7172000 6196 2147483647 765.00 807.00 760.00 804.00 34.00 4.42% 804.00 2 805.00 27 36.95
2022-08-19 3661 5515000 4893 2147483647 807.00 819.00 792.00 795.00 9.00 -1.12% 795.00 29 796.00 2 36.53
2022-08-22 3661 4131814 5018 2147483647 782.00 799.00 763.00 765.00 30.00 -3.77% 765.00 23 766.00 1 35.16
2022-08-23 3661 4110000 3626 2147483647 756.00 780.00 756.00 780.00 15.00 1.96% 779.00 1 780.00 7 35.85
2022-08-24 3661 4235000 3804 2147483647 790.00 797.00 780.00 793.00 13.00 1.67% 792.00 24 793.00 7 36.44
2022-08-25 3661 7481000 6539 2147483647 805.00 847.00 804.00 841.00 48.00 6.05% 840.00 4 841.00 5 38.65
2022-08-26 3661 6118000 5363 2147483647 863.00 866.00 816.00 828.00 13.00 -1.55% 827.00 6 828.00 1 38.05
2022-08-29 3661 8322000 6908 2147483647 793.00 875.00 792.00 873.00 45.00 5.43% 872.00 58 873.00 13 40.12
2022-08-30 3661 6058000 5304 2147483647 881.00 882.00 860.00 866.00 7.00 -0.8% 865.00 8 866.00 16 38.92
2022-08-31 3661 3851000 3304 2147483647 863.00 876.00 856.00 857.00 9.00 -1.04% 857.00 6 858.00 1 38.52
2022-09-01 3661 6837697 11856 2147483647 847.00 886.00 842.00 855.00 2.00 -0.23% 855.00 31 856.00 3 38.43
2022-09-02 3661 9944000 8591 2147483647 865.00 938.00 863.00 925.00 70.00 8.19% 925.00 4 926.00 3 41.57
2022-09-05 3661 7472000 6463 2147483647 934.00 943.00 846.00 870.00 55.00 -5.95% 870.00 3 871.00 15 39.10
2022-09-06 3661 5144000 4521 2147483647 882.00 889.00 846.00 846.00 24.00 -2.76% 846.00 10 847.00 1 38.02
2022-09-07 3661 6386000 5506 2147483647 842.00 880.00 836.00 846.00 0.00 0% 846.00 11 847.00 9 38.02
2022-09-08 3661 5910000 5156 2147483647 862.00 896.00 852.00 896.00 50.00 5.91% 895.00 1 896.00 12 40.27
2022-09-12 3661 6740000 5787 2147483647 935.00 959.00 922.00 959.00 63.00 7.03% 958.00 3 959.00 7 43.10
2022-09-13 3661 3269000 2845 2147483647 967.00 973.00 937.00 939.00 20.00 -2.09% 939.00 14 940.00 6 42.20
2022-09-14 3661 4269000 3632 2147483647 911.00 972.00 910.00 953.00 14.00 1.49% 953.00 32 954.00 1 42.83
2022-09-15 3661 4292000 3806 2147483647 964.00 1005.00 943.00 944.00 9.00 -0.94% 944.00 87 947.00 3 42.43
2022-09-16 3661 5277000 4475 2147483647 944.00 965.00 906.00 908.00 0.00 -3.81% 908.00 43 909.00 1 40.81
2022-09-19 3661 3419721 3467 2147483647 919.00 925.00 894.00 900.00 8.00 -0.88% 900.00 3 901.00 1 40.45
2022-09-20 3661 3387000 3007 2147483647 917.00 922.00 900.00 909.00 9.00 1% 909.00 47 910.00 1 40.85
2022-09-21 3661 2714000 2411 2147483647 906.00 915.00 898.00 900.00 9.00 -0.99% 899.00 15 900.00 2 40.45
2022-09-22 3661 5605000 4940 2147483647 897.00 955.00 891.00 950.00 50.00 5.56% 950.00 3 951.00 2 42.70
2022-09-23 3661 9091000 8064 2147483647 944.00 965.00 864.00 914.00 36.00 -3.79% 913.00 89 914.00 7 41.08
2022-09-26 3661 5845000 5157 2147483647 897.00 914.00 865.00 866.00 48.00 -5.25% 866.00 4 867.00 1 38.92
2022-09-27 3661 5420000 4685 2147483647 881.00 887.00 846.00 865.00 1.00 -0.12% 864.00 19 865.00 11 38.88
2022-09-28 3661 7045000 6123 2147483647 869.00 879.00 810.00 810.00 55.00 -6.36% 810.00 18 814.00 3 36.40
2022-09-29 3661 6569000 5655 2147483647 842.00 865.00 821.00 823.00 13.00 1.6% 823.00 26 825.00 2 36.99
2022-09-30 3661 7075000 6119 2147483647 802.00 867.00 796.00 867.00 44.00 5.35% 866.00 3 867.00 10 38.97
2022-10-03 3661 5620000 4994 2147483647 850.00 876.00 833.00 857.00 10.00 -1.15% 855.00 6 857.00 7 38.52
2022-10-04 3661 4979301 4967 2147483647 888.00 901.00 872.00 901.00 44.00 5.13% 900.00 5 901.00 2 40.49
2022-10-05 3661 9694000 8466 2147483647 915.00 925.00 835.00 838.00 63.00 -6.99% 838.00 3 839.00 13 37.66
2022-10-06 3661 7589000 6473 2147483647 863.00 915.00 858.00 908.00 70.00 8.35% 908.00 4 909.00 9 40.81
2022-10-07 3661 10395000 9084 2147483647 916.00 926.00 861.00 919.00 11.00 1.21% 911.00 1 919.00 11 41.30
2022-10-11 3661 972000 702 804816000 828.00 828.00 828.00 828.00 91.00 -9.9% 0.00 0 828.00 2928 37.21
2022-10-12 3661 3626000 2220 2147483647 748.00 775.00 746.00 746.00 82.00 -9.9% 0.00 0 746.00 2118 33.53
2022-10-13 3661 11585000 9929 2147483647 745.00 750.00 674.00 681.00 65.00 -8.71% 680.00 96 682.00 2 30.61
2022-10-14 3661 9565000 8113 2147483647 725.00 726.00 670.00 670.00 11.00 -1.62% 670.00 81 672.00 24 30.11
2022-10-17 3661 9791000 8483 2147483647 650.00 695.00 646.00 691.00 21.00 3.13% 691.00 33 692.00 12 31.06
2022-10-18 3661 10558000 9303 2147483647 702.00 707.00 644.00 671.00 20.00 -2.89% 671.00 80 672.00 6 30.16
2022-10-19 3661 8406000 7360 2147483647 680.00 702.00 677.00 692.00 21.00 3.13% 690.00 9 692.00 8 31.10
2022-10-20 3661 11447000 9871 2147483647 656.00 678.00 636.00 673.00 19.00 -2.75% 672.00 23 673.00 2 30.25
2022-10-21 3661 9179000 7934 2147483647 673.00 674.00 620.00 620.00 53.00 -7.88% 620.00 38 621.00 2 27.87
2022-10-24 3661 9885000 8124 2147483647 636.00 646.00 597.00 597.00 23.00 -3.71% 597.00 5 599.00 2 26.83
2022-10-25 3661 10483000 8733 2147483647 597.00 610.00 573.00 580.00 17.00 -2.85% 580.00 11 581.00 13 26.07
2022-10-26 3661 9262000 7594 2147483647 584.00 587.00 557.00 583.00 3.00 0.52% 583.00 28 584.00 33 26.20
2022-10-27 3661 12577000 10617 2147483647 594.00 628.00 574.00 619.00 36.00 6.17% 619.00 1 620.00 18 27.82
2022-10-28 3661 14894055 13467 2147483647 609.00 653.00 608.00 626.00 7.00 1.13% 625.00 12 626.00 3 28.13
2022-10-31 3661 8564000 7053 2147483647 645.00 654.00 628.00 649.00 23.00 3.67% 648.00 8 649.00 2 29.17
2022-11-01 3661 9170000 7751 2147483647 645.00 677.00 639.00 676.00 27.00 4.16% 676.00 108 677.00 38 30.38
2022-11-02 3661 7089000 6011 2147483647 677.00 685.00 662.00 678.00 2.00 0.3% 678.00 60 679.00 29 30.47
2022-11-03 3661 8960000 7479 2147483647 665.00 709.00 662.00 701.00 23.00 3.39% 700.00 31 701.00 6 31.51
2022-11-04 3661 8090000 7023 2147483647 695.00 725.00 695.00 725.00 24.00 3.42% 724.00 37 725.00 7 32.58
2022-11-07 3661 10322000 8572 2147483647 750.00 797.00 736.00 797.00 72.00 9.93% 796.00 4 797.00 269 35.82
2022-11-08 3661 11849000 10086 2147483647 801.00 825.00 765.00 778.00 19.00 -2.38% 778.00 56 779.00 6 34.97
2022-11-09 3661 7388000 6430 2147483647 789.00 801.00 770.00 790.00 12.00 1.54% 790.00 13 791.00 11 35.51
2022-11-10 3661 6572273 6502 2147483647 784.00 817.00 783.00 800.00 10.00 1.27% 800.00 23 801.00 10 35.96
2022-11-11 3661 9806000 7962 2147483647 855.00 868.00 823.00 823.00 23.00 2.88% 823.00 17 824.00 1 35.26
2022-11-14 3661 5118000 4384 2147483647 829.00 843.00 823.00 830.00 7.00 0.85% 830.00 29 831.00 8 35.56
2022-11-15 3661 7039000 6184 2147483647 837.00 855.00 815.00 843.00 13.00 1.57% 843.00 42 844.00 22 36.12
2022-11-16 3661 6854000 5896 2147483647 848.00 867.00 840.00 860.00 17.00 2.02% 860.00 30 861.00 12 36.85
2022-11-17 3661 5335000 4556 2147483647 865.00 883.00 861.00 882.00 22.00 2.56% 881.00 1 882.00 20 37.79
2022-11-18 3661 6180000 5331 2147483647 886.00 895.00 863.00 875.00 7.00 -0.79% 875.00 19 876.00 6 37.49
2022-11-21 3661 4714000 4098 2147483647 885.00 910.00 882.00 890.00 15.00 1.71% 890.00 4 891.00 1 38.13
2022-11-22 3661 6709000 5750 2147483647 903.00 906.00 858.00 862.00 28.00 -3.15% 862.00 66 863.00 4 36.93
2022-11-23 3661 5582000 4758 2147483647 879.00 894.00 873.00 879.00 17.00 1.97% 878.00 10 879.00 2 37.66
2022-11-24 3661 6315000 5336 2147483647 890.00 925.00 882.00 916.00 37.00 4.21% 915.00 16 916.00 35 39.25
2022-11-25 3661 4829000 4230 2147483647 916.00 918.00 875.00 883.00 33.00 -3.6% 883.00 18 884.00 61 37.83
2022-11-28 3661 3652000 2983 2147483647 877.00 906.00 875.00 890.00 7.00 0.79% 890.00 11 891.00 3 38.13
2022-11-29 3661 3646000 3098 2147483647 893.00 905.00 870.00 902.00 12.00 1.35% 900.00 5 902.00 19 38.65
2022-11-30 3661 5648000 4944 2147483647 908.00 943.00 906.00 927.00 25.00 2.77% 927.00 10 928.00 31 39.72
2022-12-01 3661 7350000 6102 2147483647 952.00 960.00 895.00 895.00 32.00 -3.45% 895.00 54 897.00 59 38.35
2022-12-02 3661 4232000 3786 2147483647 902.00 918.00 890.00 913.00 18.00 2.01% 912.00 2 913.00 13 39.12
2022-12-05 3661 3424000 3032 2147483647 918.00 928.00 899.00 909.00 4.00 -0.44% 909.00 2 910.00 8 38.95
2022-12-06 3661 3120000 2681 2147483647 907.00 918.00 894.00 894.00 15.00 -1.65% 894.00 17 895.00 1 38.30
2022-12-07 3661 4999000 4282 2147483647 895.00 895.00 857.00 858.00 36.00 -4.03% 858.00 2 860.00 14 36.76
2022-12-08 3661 3345000 2815 2147483647 859.00 879.00 853.00 878.00 20.00 2.33% 877.00 9 878.00 14 37.62
2022-12-09 3661 6768000 5325 2147483647 925.00 926.00 898.00 915.00 37.00 4.21% 915.00 46 916.00 9 39.20
2022-12-12 3661 4244000 3558 2147483647 914.00 920.00 875.00 879.00 36.00 -3.93% 878.00 27 880.00 9 37.66
2022-12-13 3661 1956326 1426 173382351 90.00 90.50 87.80 88.00 1.40 -89.99% 88.00 21 88.20 9 19.34
2022-12-14 3661 4751000 4117 2147483647 877.00 914.00 873.00 911.00 46.00 935.23% 910.00 9 911.00 9 39.03
2022-12-15 3661 4632000 3926 2147483647 908.00 911.00 872.00 885.00 26.00 -2.85% 884.00 12 885.00 53 37.92
2022-12-16 3661 3682000 3198 2147483647 870.00 877.00 854.00 876.00 9.00 -1.02% 875.00 4 876.00 12 37.53
2022-12-18 3661 2634565 2998 2147483647 948.00 1005.00 936.00 968.00 25.00 10.5% 968.00 10 970.00 2 49.62
2022-12-19 3661 2881000 2496 2147483647 870.00 886.00 857.00 885.00 9.00 -8.57% 884.00 2 885.00 20 37.92
2022-12-20 3661 7102000 5890 2147483647 879.00 898.00 812.00 823.00 62.00 -7.01% 823.00 26 824.00 3 35.26
2022-12-21 3661 3830000 3218 2147483647 830.00 836.00 807.00 809.00 14.00 -1.7% 809.00 52 810.00 6 34.66
2022-12-22 3661 3756000 3138 2147483647 826.00 833.00 801.00 814.00 5.00 0.62% 814.00 15 815.00 2 34.88
2022-12-23 3661 2926000 2547 2147483647 796.00 815.00 791.00 803.00 11.00 -1.35% 803.00 3 804.00 28 34.40
2022-12-26 3661 3571000 3084 2147483647 810.00 810.00 773.00 781.00 22.00 -2.74% 781.00 39 782.00 7 33.46
2022-12-27 3661 3531000 3136 2147483647 783.00 792.00 773.00 780.00 1.00 -0.13% 780.00 9 781.00 8 33.42
2022-12-28 3661 6563000 5552 2147483647 765.00 771.00 731.00 750.00 30.00 -3.85% 749.00 1 750.00 22 32.13
2022-12-29 3661 3226000 2751 2147483647 745.00 773.00 739.00 769.00 19.00 2.53% 768.00 31 770.00 37 32.95
2022-12-30 3661 5068000 4356 2147483647 783.00 798.00 776.00 788.00 19.00 2.47% 788.00 55 789.00 13 33.76