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　　855.00
0
0%		879.00
24
2.81%		857.00
-22
-2.5%		837.00
-20
-2.33%		 　854.00
17
2.03%		851.00
-3
-0.35%		833.00
-18
-2.12%		839.00
6
0.72%		837.00
-2
-0.24%		 　862.00
25
2.99%		846.00
-16
-1.86%		 　　　　　　　　　　　864.00
18
2.13%		843.00
-21
-2.43%		852.31
2 月888.00
45
5.34%		926.00
38
4.28%		943.00
17
1.84%		 　933.00
-10
-1.06%		949.00
16
1.71%		998.00
49
5.16%		1005.00
7
0.7%		978.00
-27
-2.69%		 　959.00
-19
-1.94%		912.00
-47
-4.9%		920.00
8
0.88%		961.00
41
4.46%		929.00
-32
-3.33%		 　927.00
-2
-0.22%		940.00
13
1.4%		900.00
-40
-4.26%		958.00
58
6.44%		944.00
-14
-1.46%		 958
3 月　1005.00
61
6.46%		968.00
-37
-3.68%		 　957.00
-11
-1.14%		957.00
0
0%		1000.00
43
4.49%		1030.00
30
3%		998.00
-32
-3.11%		 　998.00
0
0%		989.00
-9
-0.9%		1025.00
36
3.64%		1125.00
100
9.76%		1205.00
80
7.11%		 　1245.00
40
3.32%		1290.00
45
3.61%		1305.00
15
1.16%		1305.00
0
0%		1255.00
-50
-3.83%		 　1260.00
5
0.4%		1215.00
-45
-3.57%		1210.00
-5
-0.41%		1180.00
-30
-2.48%		1240.00
60
5.08%		1123.92
4 月 　　　　1210.00
-30
-2.42%		1250.00
40
3.31%		 　1315.00
65
5.2%		1345.00
30
2.28%		1340.00
-5
-0.37%		1290.00
-50
-3.73%		1360.00
70
5.43%		 　1340.00
-20
-1.47%		1280.00
-60
-4.48%		1295.00
15
1.17%		1315.00
20
1.54%		1195.00
-120
-9.13%		 　1210.00
15
1.26%		1135.00
-75
-6.2%		1170.00
35
3.08%		1215.00
45
3.85%		1185.00
-30
-2.47%		 1262.71
5 月　1260.00
75
6.33%		1230.00
-30
-2.38%		1225.00
-5
-0.41%		1260.00
35
2.86%		 　1260.00
0
0%		1275.00
15
1.19%		1345.00
70
5.49%		1305.00
-40
-2.97%		1355.00
50
3.83%		 　1350.00
-5
-0.37%		1410.00
60
4.44%		1445.00
35
2.48%		1440.00
-5
-0.35%		1565.00
125
8.68%		 　1525.00
-40
-2.56%		1580.00
55
3.61%		1540.00
-40
-2.53%		1560.00
20
1.3%		1510.00
-50
-3.21%		 　1660.00
150
9.93%		1685.00
25
1.51%		1655.00
-30
-1.78%		1432.12
6 月1700.00
45
2.72%		1655.00
-45
-2.65%		 　1645.00
-10
-0.6%		1620.00
-25
-1.52%		1670.00
50
3.09%		1560.00
-110
-6.59%		1585.00
25
1.6%		 　1650.00
65
4.1%		1775.00
125
7.58%		1760.00
-15
-0.85%		1800.00
40
2.27%		1840.00
40
2.22%		 　1835.00
-5
-0.27%		1845.00
10
0.54%		1810.00
-35
-1.9%		 　　　1835.00
25
1.38%		1750.00
-85
-4.63%		1730.00
-20
-1.14%		1805.00
75
4.34%		1795.00
-10
-0.55%		 1740.8
7 月　　1890.00
95
5.29%		1895.00
5
0.26%		1810.00
-85
-4.49%		1880.00
70
3.87%		1860.00
-20
-1.06%		 　1895.00
35
1.88%		1840.00
-55
-2.9%		1880.00
40
2.17%		1950.00
70
3.72%		1980.00
30
1.54%		 　　1975.00
-5
-0.25%		2130.00
155
7.85%		2150.00
20
0.94%		2230.00
80
3.72%		 　2210.00
-20
-0.9%		2210.00
0
0%		 2140.00
-70
-3.17%		2170.00
30
1.4%		 1990.00
-180
-8.29%		2011.4
8 月1960.00
-30
-1.51%		1895.00
-65
-3.32%		 1855.00
-40
-2.11%		 　2040.00
185
9.97%		2145.00
105
5.15%		2070.00
-75
-3.5%		1865.00
-205
-9.9%		1820.00
-45
-2.41%		 　1815.00
-5
-0.27%		1890.00
75
4.13%		1905.00
15
0.79%		1970.00
65
3.41%		1970.00
0
0%		 　2165.00
195
9.9%		2380.00
215
9.93%		2390.00
10
0.42%		2495.00
105
4.39%		2430.00
-65
-2.61%		 　2410.00
-20
-0.82%		2490.00
80
3.32%		2555.00
65
2.61%		2470.00
-85
-3.33%		2121.11
9 月2445.00
-25
-1.01%		 　2480.00
35
1.43%		2475.00
-5
-0.2%		2500.00
25
1.01%		2450.00
-50
-2%		2410.00
-40
-1.63%		 　2400.00
-10
-0.41%		2530.00
130
5.42%		2620.00
90
3.56%		2655.00
35
1.34%		2645.00
-10
-0.38%		 　2615.00
-30
-1.13%		2605.00
-10
-0.38%		2450.00
-155
-5.95%		2360.00
-90
-3.67%		2500.00
140
5.93%		 　2625.00
125
5%		2600.00
-25
-0.95%		2635.00
35
1.35%		2690.00
55
2.09%		 2555.56
10 月　2730.00
40
1.49%		2695.00
-35
-1.28%		2690.00
-5
-0.19%		2710.00
20
0.74%		2775.00
65
2.4%		 　　　2770.00
-5
-0.18%		2800.00
30
1.08%		2770.00
-30
-1.07%		 　2745.00
-25
-0.9%		2630.00
-115
-4.19%		2440.00
-190
-7.22%		2600.00
160
6.56%		2575.00
-25
-0.96%		 　2500.00
-75
-2.91%		2570.00
70
2.8%		2620.00
50
1.95%		2465.00
-155
-5.92%		2610.00
145
5.88%		 　2755.00
145
5.56%		2625.00
-130
-4.72%		2660.21
11 月2680.00
55
2.1%		2820.00
140
5.22%		2855.00
35
1.24%		 　2955.00
100
3.5%		3000.00
45
1.52%		3045.00
45
1.5%		3240.00
195
6.4%		3200.00
-40
-1.23%		 　3235.00
35
1.09%		3285.00
50
1.55%		3105.00
-180
-5.48%		3090.00
-15
-0.48%		3230.00
140
4.53%		 　3185.00
-45
-1.39%		3135.00
-50
-1.57%		3170.00
35
1.12%		3125.00
-45
-1.42%		3050.00
-75
-2.4%		 　2950.00
-100
-3.28%		3130.00
180
6.1%		3050.00
-80
-2.56%		3110.00
60
1.97%		 3075.93
12 月3080.00
-30
-0.96%		 　3110.00
30
0.97%		3240.00
130
4.18%		3290.00
50
1.54%		3370.00
80
2.43%		3335.00
-35
-1.04%		 　3510.00
175
5.25%		3520.00
10
0.28%		3650.00
130
3.69%		3495.00
-155
-4.25%		3440.00
-55
-1.57%		 　3360.00
-80
-2.33%		3310.00
-50
-1.49%		3365.00
55
1.66%		3340.00
-25
-0.74%		3370.00
30
0.9%		 　3375.00
5
0.15%		3420.00
45
1.33%		3305.00
-115
-3.36%		3260.00
-45
-1.36%		3275.00
15
0.46%		　　3351

說明:最高漲幅:9.97%最低跌幅:-9.9% 最高價:3650.00最低價:833.00平均價:1959.89,灰色底表示週末,漲157天(9814)元,跌134天(-6109)元,平盤9天
10%=8,9%=1,8%=2,7%=2,6%=19,5%=17,4%=22,3%=15,2%=28,1%=35,0%=17,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=4,-6%=11,-7%=22,-8%=25,-9%=25,-10%=37,

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
2023-01-03 3661 6319000 5358 2147483647 798.00 855.00 796.00 855.00 67.00 0% 854.00 2 855.00 43 36.63
2023-01-04 3661 6112000 5299 2147483647 850.00 882.00 844.00 879.00 24.00 2.81% 879.00 5 880.00 75 37.66
2023-01-05 3661 6122000 5381 2147483647 888.00 897.00 851.00 857.00 22.00 -2.5% 857.00 5 859.00 6 36.72
2023-01-06 3661 4440000 3845 2147483647 860.00 868.00 831.00 837.00 20.00 -2.33% 836.00 5 838.00 4 35.86
2023-01-09 3661 5239000 4457 2147483647 859.00 873.00 849.00 854.00 17.00 2.03% 854.00 60 855.00 1 36.59
2023-01-10 3661 3203000 2752 2147483647 859.00 868.00 836.00 851.00 3.00 -0.35% 851.00 2 852.00 6 36.46
2023-01-11 3661 4463000 4051 2147483647 846.00 849.00 822.00 833.00 18.00 -2.12% 833.00 5 834.00 21 35.69
2023-01-12 3661 2443000 2179 2044488000 833.00 844.00 827.00 839.00 6.00 0.72% 838.00 7 839.00 28 35.95
2023-01-13 3661 3036000 2638 2147483647 848.00 858.00 837.00 837.00 2.00 -0.24% 836.00 15 837.00 9 35.86
2023-01-16 3661 2992000 2586 2147483647 848.00 868.00 837.00 862.00 25.00 2.99% 862.00 4 863.00 8 36.93
2023-01-17 3661 2655000 2351 2147483647 860.00 861.00 843.00 846.00 16.00 -1.86% 846.00 39 847.00 5 36.25
2023-01-30 3661 5182000 4375 2147483647 879.00 900.00 863.00 864.00 18.00 2.13% 864.00 14 865.00 7 37.02
2023-01-31 3661 3172000 2694 2147483647 861.00 864.00 839.00 843.00 21.00 -2.43% 842.00 27 843.00 21 36.12
2023-02-01 3661 4250000 3813 2147483647 855.00 889.00 852.00 888.00 45.00 5.34% 887.00 17 888.00 6 38.05
2023-02-02 3661 6252000 5263 2147483647 902.00 935.00 898.00 926.00 38.00 4.28% 925.00 5 926.00 3 39.67
2023-02-03 3661 5758000 4990 2147483647 931.00 950.00 917.00 943.00 17.00 1.84% 940.00 8 944.00 13 40.40
2023-02-06 3661 3725000 3308 2147483647 927.00 935.00 904.00 933.00 10.00 -1.06% 932.00 4 933.00 4 39.97
2023-02-07 3661 4250000 3725 2147483647 938.00 954.00 923.00 949.00 16.00 1.71% 949.00 3 950.00 46 40.66
2023-02-08 3661 7497000 6258 2147483647 970.00 1010.00 958.00 998.00 49.00 5.16% 997.00 17 998.00 81 42.76
2023-02-09 3661 4330000 3603 2147483647 995.00 1020.00 981.00 1005.00 7.00 0.7% 1005.00 10 1010.00 49 43.06
2023-02-10 3661 5446000 4836 2147483647 1000.00 1005.00 948.00 978.00 27.00 -2.69% 977.00 8 978.00 4 41.90
2023-02-13 3661 5739000 4976 2147483647 990.00 1020.00 957.00 959.00 19.00 -1.94% 959.00 3 960.00 52 41.09
2023-02-14 3661 7282000 6263 2147483647 953.00 974.00 909.00 912.00 47.00 -4.9% 912.00 3 913.00 4 39.07
2023-02-15 3661 4035000 3440 2147483647 909.00 928.00 906.00 920.00 8.00 0.88% 919.00 2 921.00 6 39.42
2023-02-16 3661 5963000 5148 2147483647 937.00 983.00 930.00 961.00 41.00 4.46% 961.00 3 963.00 3 41.17
2023-02-17 3661 4972000 4295 2147483647 954.00 957.00 915.00 929.00 32.00 -3.33% 928.00 62 929.00 1 39.80
2023-02-20 3661 3097000 2807 2147483647 931.00 954.00 926.00 927.00 2.00 -0.22% 927.00 14 928.00 1 39.72
2023-02-21 3661 3383000 2901 2147483647 939.00 945.00 923.00 940.00 13.00 1.4% 940.00 45 941.00 11 40.27
2023-02-22 3661 5938000 4624 2147483647 932.00 933.00 900.00 900.00 40.00 -4.26% 900.00 19 901.00 25 38.56
2023-02-23 3661 8814000 7256 2147483647 922.00 980.00 919.00 958.00 58.00 6.44% 958.00 4 959.00 8 41.05
2023-02-24 3661 7122000 6250 2147483647 980.00 993.00 935.00 944.00 14.00 -1.46% 943.00 10 944.00 7 40.45
2023-03-02 3661 5951000 4629 2147483647 1035.00 1050.00 999.00 1005.00 30.00 6.46% 1000.00 84 1005.00 23 43.06
2023-03-03 3661 7146000 6195 2147483647 1025.00 1050.00 932.00 968.00 37.00 -3.68% 967.00 3 968.00 2 41.47
2023-03-06 3661 4729000 4243 2147483647 990.00 992.00 945.00 957.00 11.00 -1.14% 956.00 55 957.00 5 41.00
2023-03-07 3661 2762000 2504 2147483647 969.00 969.00 946.00 957.00 0.00 0% 957.00 8 958.00 9 41.00
2023-03-08 3661 7878000 6847 2147483647 956.00 1045.00 949.00 1000.00 43.00 4.49% 1000.00 19 1005.00 120 42.84
2023-03-09 3661 5369000 4455 2147483647 1015.00 1050.00 1005.00 1030.00 30.00 3% 1025.00 22 1030.00 7 44.13
2023-03-10 3661 4418000 3808 2147483647 1010.00 1025.00 984.00 998.00 32.00 -3.11% 998.00 16 999.00 1 42.76
2023-03-13 3661 6802000 5905 2147483647 1005.00 1015.00 962.00 998.00 0.00 0% 997.00 3 998.00 3 42.76
2023-03-14 3661 6126000 5134 2147483647 1000.00 1030.00 989.00 989.00 9.00 -0.9% 989.00 42 991.00 3 42.37
2023-03-15 3661 7400000 5920 2147483647 1020.00 1070.00 1020.00 1025.00 36.00 3.64% 1025.00 28 1030.00 37 43.92
2023-03-16 3661 11589000 8955 2147483647 1065.00 1125.00 1055.00 1125.00 100.00 9.76% 1125.00 611 0.00 0 48.20
2023-03-17 3661 12173000 9428 2147483647 1180.00 1235.00 1150.00 1205.00 80.00 7.11% 1200.00 8 1205.00 15 51.63
2023-03-20 3661 5295000 4430 2147483647 1195.00 1245.00 1190.00 1245.00 40.00 3.32% 1235.00 7 1245.00 59 53.34
2023-03-21 3661 6842000 5658 2147483647 1250.00 1290.00 1220.00 1290.00 45.00 3.61% 1285.00 11 1290.00 26 55.27
2023-03-22 3661 5024000 4255 2147483647 1315.00 1315.00 1275.00 1305.00 15.00 1.16% 1305.00 22 1310.00 98 55.91
2023-03-23 3661 4703000 4046 2147483647 1290.00 1335.00 1280.00 1305.00 0.00 0% 1305.00 3 1310.00 88 55.91
2023-03-24 3661 5202000 4320 2147483647 1310.00 1325.00 1245.00 1255.00 50.00 -3.83% 1255.00 75 1260.00 8 49.22
2023-03-27 3661 3472000 2961 2147483647 1255.00 1280.00 1240.00 1260.00 5.00 0.4% 1255.00 40 1260.00 14 49.41
2023-03-28 3661 3479000 2805 2147483647 1250.00 1260.00 1210.00 1215.00 45.00 -3.57% 1215.00 4 1220.00 53 47.65
2023-03-29 3661 5804000 4432 2147483647 1230.00 1230.00 1140.00 1210.00 5.00 -0.41% 1205.00 16 1210.00 18 47.45
2023-03-30 3661 2638000 2163 2147483647 1215.00 1230.00 1180.00 1180.00 30.00 -2.48% 1180.00 34 1185.00 2 46.27
2023-03-31 3661 2800000 2387 2147483647 1200.00 1260.00 1190.00 1240.00 60.00 5.08% 1240.00 50 1245.00 11 48.63
2023-04-06 3661 2350000 2114 2147483647 1210.00 1240.00 1185.00 1210.00 30.00 -2.42% 1205.00 41 1210.00 3 47.45
2023-04-07 3661 2822000 2373 2147483647 1230.00 1265.00 1195.00 1250.00 40.00 3.31% 1250.00 20 1255.00 43 49.02
2023-04-10 3661 4291000 3376 2147483647 1265.00 1330.00 1260.00 1315.00 65.00 5.2% 1315.00 36 1320.00 25 51.57
2023-04-11 3661 7348000 6034 2147483647 1375.00 1385.00 1315.00 1345.00 30.00 2.28% 1345.00 12 1350.00 89 52.75
2023-04-12 3661 3589000 2922 2147483647 1330.00 1350.00 1295.00 1340.00 5.00 -0.37% 1335.00 16 1340.00 39 52.55
2023-04-13 3661 3177000 2703 2147483647 1325.00 1340.00 1290.00 1290.00 50.00 -3.73% 1290.00 62 1295.00 44 50.59
2023-04-14 3661 3982000 3468 2147483647 1310.00 1370.00 1310.00 1360.00 70.00 5.43% 1360.00 12 1365.00 96 53.33
2023-04-17 3661 2649000 2286 2147483647 1345.00 1370.00 1330.00 1340.00 20.00 -1.47% 1340.00 96 1345.00 10 52.55
2023-04-18 3661 4409000 3768 2147483647 1350.00 1365.00 1270.00 1280.00 60.00 -4.48% 1275.00 84 1280.00 19 50.20
2023-04-19 3661 3759000 3199 2147483647 1300.00 1330.00 1270.00 1295.00 15.00 1.17% 1290.00 23 1295.00 18 50.78
2023-04-20 3661 3262000 2812 2147483647 1300.00 1330.00 1280.00 1315.00 20.00 1.54% 1310.00 17 1315.00 18 51.57
2023-04-21 3661 7346000 5642 2147483647 1320.00 1320.00 1190.00 1195.00 120.00 -9.13% 1195.00 9 1200.00 11 46.86
2023-04-24 3661 3313000 2714 2147483647 1195.00 1210.00 1175.00 1210.00 15.00 1.26% 1205.00 3 1210.00 17 47.45
2023-04-25 3661 5939000 5013 2147483647 1210.00 1215.00 1120.00 1135.00 75.00 -6.2% 1135.00 55 1140.00 25 44.51
2023-04-26 3661 4709000 3978 2147483647 1140.00 1180.00 1135.00 1170.00 35.00 3.08% 1165.00 19 1170.00 5 45.88
2023-04-27 3661 6110000 5074 2147483647 1170.00 1245.00 1130.00 1215.00 45.00 3.85% 1210.00 22 1215.00 1 47.65
2023-04-28 3661 4610000 3838 2147483647 1240.00 1250.00 1185.00 1185.00 30.00 -2.47% 1185.00 45 1190.00 19 46.47
2023-05-02 3661 5253000 4460 2147483647 1200.00 1290.00 1190.00 1260.00 75.00 6.33% 1255.00 66 1260.00 47 49.41
2023-05-03 3661 2640000 2317 2147483647 1245.00 1265.00 1220.00 1230.00 30.00 -2.38% 1230.00 42 1235.00 11 48.24
2023-05-04 3661 3032000 2657 2147483647 1240.00 1270.00 1220.00 1225.00 5.00 -0.41% 1225.00 55 1230.00 30 48.04
2023-05-05 3661 2704000 2303 2147483647 1250.00 1265.00 1220.00 1260.00 35.00 2.86% 1255.00 9 1260.00 48 49.41
2023-05-08 3661 4912000 4078 2147483647 1275.00 1325.00 1255.00 1260.00 0.00 0% 1255.00 23 1260.00 33 49.41
2023-05-09 3661 2942000 2493 2147483647 1280.00 1285.00 1245.00 1275.00 15.00 1.19% 1275.00 10 1280.00 63 50.00
2023-05-10 3661 8790000 7315 2147483647 1300.00 1345.00 1270.00 1345.00 70.00 5.49% 1340.00 33 1345.00 49 52.75
2023-05-11 3661 3537000 3045 2147483647 1350.00 1355.00 1305.00 1305.00 40.00 -2.97% 1305.00 65 1310.00 56 51.18
2023-05-12 3661 3988000 3201 2147483647 1315.00 1360.00 1290.00 1355.00 50.00 3.83% 1350.00 31 1355.00 3 53.14
2023-05-15 3661 3085000 2590 2147483647 1345.00 1360.00 1320.00 1350.00 5.00 -0.37% 1350.00 10 1355.00 61 52.94
2023-05-16 3661 6903000 5801 2147483647 1375.00 1440.00 1365.00 1410.00 60.00 4.44% 1405.00 49 1410.00 39 51.82
2023-05-17 3661 4008249 4579 2147483647 1415.00 1450.00 1410.00 1445.00 35.00 2.48% 1440.00 77 1445.00 54 53.11
2023-05-18 3661 3313000 2794 2147483647 1465.00 1480.00 1435.00 1440.00 5.00 -0.35% 1440.00 2 1445.00 18 52.92
2023-05-19 3661 7148000 5948 2147483647 1470.00 1580.00 1470.00 1565.00 125.00 8.68% 1565.00 4 1570.00 101 57.52
2023-05-22 3661 3553000 2970 2147483647 1575.00 1580.00 1525.00 1525.00 40.00 -2.56% 1520.00 148 1525.00 3 56.05
2023-05-23 3661 5292000 4474 2147483647 1555.00 1620.00 1550.00 1580.00 55.00 3.61% 1575.00 55 1580.00 36 58.07
2023-05-24 3661 3636000 3000 2147483647 1555.00 1570.00 1515.00 1540.00 40.00 -2.53% 1535.00 80 1540.00 30 56.60
2023-05-25 3661 9246000 7479 2147483647 1615.00 1670.00 1540.00 1560.00 20.00 1.3% 1555.00 108 1560.00 7 57.33
2023-05-26 3661 6507000 5259 2147483647 1580.00 1590.00 1505.00 1510.00 50.00 -3.21% 1510.00 115 1515.00 4 55.49
2023-05-29 3661 6937000 5133 2147483647 1555.00 1660.00 1550.00 1660.00 150.00 9.93% 1660.00 1331 0.00 0 61.01
2023-05-30 3661 4984000 4101 2147483647 1680.00 1700.00 1640.00 1685.00 25.00 1.51% 1680.00 4 1685.00 43 61.93
2023-05-31 3661 3251000 2928 2147483647 1680.00 1690.00 1640.00 1655.00 30.00 -1.78% 1655.00 21 1660.00 47 60.82
2023-06-01 3661 3102000 2719 2147483647 1630.00 1700.00 1630.00 1700.00 45.00 2.72% 1695.00 13 1700.00 17 62.48
2023-06-02 3661 4044000 3577 2147483647 1725.00 1750.00 1635.00 1655.00 45.00 -2.65% 1655.00 8 1660.00 51 60.82
2023-06-05 3661 3043000 2640 2147483647 1670.00 1685.00 1620.00 1645.00 10.00 -0.6% 1640.00 36 1645.00 7 60.46
2023-06-06 3661 4729000 4001 2147483647 1630.00 1640.00 1555.00 1620.00 25.00 -1.52% 1615.00 57 1620.00 12 59.54
2023-06-07 3661 3344000 2937 2147483647 1610.00 1670.00 1580.00 1670.00 50.00 3.09% 1665.00 5 1670.00 44 61.37
2023-06-08 3661 5628000 4767 2147483647 1635.00 1645.00 1555.00 1560.00 110.00 -6.59% 1560.00 9 1565.00 15 57.33
2023-06-09 3661 4940000 4307 2147483647 1615.00 1655.00 1580.00 1585.00 25.00 1.6% 1585.00 13 1590.00 6 58.25
2023-06-12 3661 3804000 3133 2147483647 1610.00 1660.00 1610.00 1650.00 65.00 4.1% 1650.00 8 1655.00 93 60.64
2023-06-13 3661 4927000 4169 2147483647 1695.00 1780.00 1695.00 1775.00 125.00 7.58% 1770.00 1 1775.00 44 65.23
2023-06-14 3661 2638000 2387 2147483647 1750.00 1770.00 1715.00 1760.00 15.00 -0.85% 1760.00 17 1765.00 46 64.68
2023-06-15 3661 5493000 4799 2147483647 1790.00 1880.00 1765.00 1800.00 40.00 2.27% 1795.00 9 1800.00 4 66.15
2023-06-16 3661 3417000 2948 2147483647 1790.00 1860.00 1790.00 1840.00 40.00 2.22% 1840.00 24 1845.00 3 67.62
2023-06-19 3661 1993000 1788 2147483647 1820.00 1855.00 1805.00 1835.00 5.00 -0.27% 1835.00 5 1840.00 23 67.44
2023-06-20 3661 2872000 2472 2147483647 1860.00 1885.00 1820.00 1845.00 10.00 0.54% 1840.00 57 1845.00 21 67.81
2023-06-21 3661 3202000 2707 2147483647 1845.00 1850.00 1775.00 1810.00 35.00 -1.9% 1810.00 28 1815.00 1 66.52
2023-06-26 3661 2636000 2364 2147483647 1770.00 1840.00 1765.00 1835.00 25.00 1.38% 1830.00 2 1835.00 29 67.44
2023-06-27 3661 3119000 2744 2147483647 1835.00 1855.00 1750.00 1750.00 85.00 -4.63% 1750.00 24 1755.00 28 64.31
2023-06-28 3661 2518000 2140 2147483647 1785.00 1800.00 1730.00 1730.00 20.00 -1.14% 1730.00 48 1735.00 21 63.58
2023-06-29 3661 2746000 2294 2147483647 1750.00 1815.00 1750.00 1805.00 75.00 4.34% 1800.00 21 1805.00 2 66.34
2023-06-30 3661 2091000 1879 2147483647 1795.00 1820.00 1770.00 1795.00 10.00 -0.55% 1795.00 3 1800.00 12 65.97
2023-07-03 3661 2841000 2401 2147483647 1830.00 1890.00 1820.00 1890.00 95.00 5.29% 1885.00 5 1890.00 6 69.46
2023-07-04 3661 2670000 2179 2147483647 1900.00 1925.00 1870.00 1895.00 5.00 0.26% 1890.00 32 1895.00 2 69.64
2023-07-05 3661 6206000 5449 2147483647 1780.00 1870.00 1710.00 1810.00 85.00 -4.49% 1805.00 37 1810.00 54 66.52
2023-07-06 3661 3206000 2827 2147483647 1780.00 1880.00 1780.00 1880.00 70.00 3.87% 1875.00 10 1880.00 47 69.09
2023-07-07 3661 3552000 3111 2147483647 1880.00 1920.00 1830.00 1860.00 20.00 -1.06% 1855.00 13 1860.00 19 68.36
2023-07-10 3661 2304000 2048 2147483647 1865.00 1925.00 1865.00 1895.00 35.00 1.88% 1890.00 7 1895.00 1 69.64
2023-07-11 3661 3088000 2584 2147483647 1915.00 1930.00 1840.00 1840.00 55.00 -2.9% 1840.00 32 1845.00 17 67.62
2023-07-12 3661 2063000 1763 2147483647 1875.00 1910.00 1865.00 1880.00 40.00 2.17% 1880.00 6 1885.00 6 69.09
2023-07-13 3661 5080000 4394 2147483647 1960.00 2050.00 1930.00 1950.00 70.00 3.72% 1945.00 8 1950.00 8 71.66
2023-07-14 3661 2864000 2565 2147483647 2015.00 2015.00 1930.00 1980.00 30.00 1.54% 1975.00 6 1980.00 13 72.77
2023-07-18 3661 3192000 2820 2147483647 1980.00 2040.00 1950.00 1975.00 50.00 -0.25% 1975.00 10 1980.00 29 72.58
2023-07-19 3661 5423000 4036 2147483647 2020.00 2170.00 2005.00 2130.00 155.00 7.85% 2125.00 10 2130.00 53 78.28
2023-07-20 3661 2609000 2270 2147483647 2120.00 2155.00 2085.00 2150.00 20.00 0.94% 2145.00 17 2150.00 37 79.02
2023-07-21 3661 3514000 3059 2147483647 2085.00 2230.00 2085.00 2230.00 80.00 3.72% 2225.00 1 2230.00 23 81.96
2023-07-24 3661 2838000 2300 2147483647 2235.00 2250.00 2180.00 2210.00 20.00 -0.9% 2205.00 6 2210.00 26 81.22
2023-07-25 3661 3237000 2805 2147483647 2250.00 2310.00 2180.00 2210.00 0.00 0% 2205.00 5 2210.00 9 81.22
2023-07-27 3661 2138000 1898 2147483647 2200.00 2225.00 2090.00 2140.00 15.00 -3.17% 2140.00 2 2145.00 16 78.65
2023-07-28 3661 1458000 1270 2147483647 2140.00 2170.00 2105.00 2170.00 30.00 1.4% 2165.00 3 2170.00 7 79.75
2023-07-31 3661 4615000 3822 2147483647 2105.00 2105.00 1960.00 1990.00 180.00 -8.29% 1990.00 12 1995.00 4 73.13
2023-08-01 3661 3326000 2881 2147483647 2025.00 2040.00 1935.00 1960.00 30.00 -1.51% 1955.00 29 1960.00 2 72.03
2023-08-02 3661 4028000 3456 2147483647 1985.00 2015.00 1880.00 1895.00 65.00 -3.32% 1895.00 34 1900.00 63 69.64
2023-08-04 3661 2613000 2318 2147483647 1890.00 1950.00 1855.00 1855.00 40.00 -2.11% 1855.00 47 1860.00 3 68.17
2023-08-07 3661 2582000 2265 2147483647 1875.00 2040.00 1875.00 2040.00 185.00 9.97% 2040.00 591 0.00 0 74.97
2023-08-08 3661 3600000 3126 2147483647 2175.00 2175.00 2095.00 2145.00 105.00 5.15% 2145.00 3 2150.00 13 78.83
2023-08-09 3661 2451000 2181 2147483647 2115.00 2185.00 2045.00 2070.00 75.00 -3.5% 2070.00 8 2075.00 5 76.08
2023-08-10 3661 3048000 2332 2147483647 2045.00 2060.00 1865.00 1865.00 205.00 -9.9% 0.00 0 1865.00 441 68.54
2023-08-11 3661 4470000 3975 2147483647 1865.00 1895.00 1765.00 1820.00 45.00 -2.41% 1810.00 21 1820.00 9 66.89
2023-08-14 3661 1551000 1408 2147483647 1790.00 1835.00 1780.00 1815.00 5.00 -0.27% 1815.00 30 1820.00 6 66.70
2023-08-15 3661 3031000 2699 2147483647 1905.00 1940.00 1850.00 1890.00 75.00 4.13% 1885.00 23 1890.00 9 69.46
2023-08-16 3661 2170000 1951 2147483647 1865.00 1925.00 1860.00 1905.00 15.00 0.79% 1900.00 1 1905.00 33 70.01
2023-08-17 3661 3356000 3052 2147483647 1880.00 2020.00 1870.00 1970.00 65.00 3.41% 1970.00 17 1975.00 53 72.40
2023-08-18 3661 3041000 2702 2147483647 1975.00 2015.00 1940.00 1970.00 0.00 0% 1965.00 4 1970.00 20 72.40
2023-08-21 3661 866000 591 1874890000 2165.00 2165.00 2165.00 2165.00 195.00 9.9% 2165.00 1973 0.00 0 79.57
2023-08-22 3661 3558000 2107 2147483647 2380.00 2380.00 2315.00 2380.00 215.00 9.93% 2380.00 1785 0.00 0 87.47
2023-08-23 3661 3831000 3304 2147483647 2380.00 2435.00 2325.00 2390.00 10.00 0.42% 2390.00 16 2395.00 8 87.84
2023-08-24 3661 2971000 2629 2147483647 2550.00 2590.00 2450.00 2495.00 105.00 4.39% 2490.00 1 2495.00 11 91.69
2023-08-25 3661 1797000 1657 2147483647 2450.00 2495.00 2410.00 2430.00 65.00 -2.61% 2430.00 5 2435.00 13 77.44
2023-08-28 3661 2284000 2057 2147483647 2475.00 2475.00 2375.00 2410.00 20.00 -0.82% 2410.00 2 2415.00 3 76.80
2023-08-29 3661 2025000 1807 2147483647 2430.00 2490.00 2380.00 2490.00 80.00 3.32% 2485.00 33 2495.00 8 79.35
2023-08-30 3661 2503000 2211 2147483647 2525.00 2595.00 2520.00 2555.00 65.00 2.61% 2550.00 31 2555.00 43 81.42
2023-08-31 3661 2228000 1963 2147483647 2530.00 2555.00 2455.00 2470.00 85.00 -3.33% 2465.00 5 2470.00 8 78.71
2023-09-01 3661 1268000 1163 2147483647 2485.00 2520.00 2435.00 2445.00 25.00 -1.01% 2445.00 18 2450.00 8 77.92
2023-09-04 3661 908000 867 2147483647 2455.00 2530.00 2430.00 2480.00 35.00 1.43% 2480.00 2 2485.00 2 79.03
2023-09-05 3661 642000 611 1602185000 2500.00 2525.00 2470.00 2475.00 5.00 -0.2% 2475.00 5 2480.00 2 78.87
2023-09-06 3661 677000 635 1696195000 2495.00 2530.00 2475.00 2500.00 25.00 1.01% 2495.00 10 2500.00 5 79.67
2023-09-07 3661 847000 802 2082355000 2475.00 2495.00 2435.00 2450.00 0.00 -2% 2450.00 25 2460.00 15 78.08
2023-09-08 3661 618000 579 1498285000 2430.00 2460.00 2400.00 2410.00 40.00 -1.63% 2410.00 1 2415.00 2 76.80
2023-09-11 3661 1477000 1340 2147483647 2430.00 2465.00 2365.00 2400.00 10.00 -0.41% 2395.00 7 2400.00 12 76.48
2023-09-12 3661 1843000 1667 2147483647 2440.00 2530.00 2420.00 2530.00 130.00 5.42% 2525.00 1 2530.00 12 80.62
2023-09-13 3661 3771000 3414 2147483647 2535.00 2715.00 2515.00 2620.00 90.00 3.56% 2615.00 15 2620.00 38 83.49
2023-09-14 3661 1842000 1707 2147483647 2660.00 2700.00 2620.00 2655.00 35.00 1.34% 2650.00 22 2655.00 5 84.61
2023-09-15 3661 2250000 1547 2147483647 2680.00 2695.00 2580.00 2645.00 10.00 -0.38% 2630.00 1 2645.00 11 84.29
2023-09-18 3661 1094000 998 2147483647 2600.00 2670.00 2600.00 2615.00 30.00 -1.13% 2615.00 7 2620.00 9 83.33
2023-09-19 3661 1737000 1612 2147483647 2655.00 2710.00 2605.00 2605.00 10.00 -0.38% 2605.00 8 2610.00 18 83.01
2023-09-20 3661 2091000 1912 2147483647 2620.00 2620.00 2430.00 2450.00 155.00 -5.95% 2445.00 31 2450.00 10 78.08
2023-09-21 3661 2291000 2102 2147483647 2390.00 2425.00 2325.00 2360.00 90.00 -3.67% 2355.00 12 2360.00 1 75.21
2023-09-22 3661 2933000 2685 2147483647 2320.00 2500.00 2280.00 2500.00 140.00 5.93% 2495.00 13 2500.00 36 79.67
2023-09-25 3661 2380000 2217 2147483647 2500.00 2630.00 2490.00 2625.00 125.00 5% 2620.00 2 2625.00 11 83.65
2023-09-26 3661 1966000 1838 2147483647 2615.00 2655.00 2570.00 2600.00 25.00 -0.95% 2600.00 1 2605.00 4 82.86
2023-09-27 3661 2381000 2207 2147483647 2645.00 2680.00 2610.00 2635.00 35.00 1.35% 2635.00 5 2640.00 9 83.97
2023-09-28 3661 2081000 1945 2147483647 2670.00 2740.00 2670.00 2690.00 55.00 2.09% 2685.00 8 2690.00 5 85.72
2023-10-02 3661 2046000 1860 2147483647 2735.00 2835.00 2730.00 2730.00 40.00 1.49% 2730.00 17 2735.00 2 87.00
2023-10-03 3661 1513000 1433 2147483647 2755.00 2780.00 2680.00 2695.00 35.00 -1.28% 2695.00 5 2700.00 21 85.88
2023-10-04 3661 1354000 1236 2147483647 2660.00 2710.00 2650.00 2690.00 5.00 -0.19% 2680.00 4 2690.00 21 85.72
2023-10-05 3661 1263000 1195 2147483647 2750.00 2770.00 2705.00 2710.00 20.00 0.74% 2710.00 4 2715.00 7 86.36
2023-10-06 3661 2057000 1897 2147483647 2750.00 2775.00 2670.00 2775.00 65.00 2.4% 2770.00 2 2775.00 45 88.43
2023-10-11 3661 3123000 2845 2147483647 2835.00 2905.00 2770.00 2770.00 5.00 -0.18% 2765.00 15 2770.00 23 88.27
2023-10-12 3661 3113000 2857 2147483647 2825.00 2910.00 2760.00 2800.00 30.00 1.08% 2800.00 4 2805.00 6 89.23
2023-10-13 3661 2205000 2026 2147483647 2800.00 2845.00 2710.00 2770.00 30.00 -1.07% 2770.00 3 2775.00 9 88.27
2023-10-16 3661 1538000 1431 2147483647 2750.00 2785.00 2695.00 2745.00 25.00 -0.9% 2745.00 12 2750.00 8 87.48
2023-10-17 3661 2677000 2479 2147483647 2780.00 2815.00 2615.00 2630.00 115.00 -4.19% 2625.00 16 2630.00 2 83.81
2023-10-18 3661 4112000 3807 2147483647 2550.00 2590.00 2395.00 2440.00 190.00 -7.22% 2440.00 12 2445.00 3 77.76
2023-10-19 3661 3363000 3043 2147483647 2405.00 2605.00 2400.00 2600.00 160.00 6.56% 2595.00 2 2600.00 8 82.86
2023-10-20 3661 2049000 1832 2147483647 2560.00 2615.00 2520.00 2575.00 25.00 -0.96% 2570.00 8 2575.00 1 82.06
2023-10-23 3661 1539000 1408 2147483647 2550.00 2565.00 2475.00 2500.00 75.00 -2.91% 2495.00 17 2505.00 16 79.67
2023-10-24 3661 1941000 1789 2147483647 2540.00 2595.00 2510.00 2570.00 70.00 2.8% 2570.00 15 2575.00 17 81.90
2023-10-25 3661 2811036 4588 2147483647 2605.00 2700.00 2605.00 2620.00 50.00 1.95% 2620.00 7 2625.00 7 83.49
2023-10-26 3661 1725000 1623 2147483647 2495.00 2540.00 2465.00 2465.00 155.00 -5.92% 2465.00 15 2475.00 4 78.55
2023-10-27 3661 2736000 2443 2147483647 2515.00 2615.00 2505.00 2610.00 145.00 5.88% 2605.00 22 2610.00 13 83.17
2023-10-30 3661 3065000 2790 2147483647 2640.00 2755.00 2595.00 2755.00 145.00 5.56% 2750.00 1 2755.00 7 87.79
2023-10-31 3661 2981000 2658 2147483647 2755.00 2795.00 2625.00 2625.00 130.00 -4.72% 2620.00 31 2625.00 2 83.65
2023-11-01 3661 2085000 1934 2147483647 2690.00 2715.00 2615.00 2680.00 55.00 2.1% 2675.00 3 2680.00 6 85.40
2023-11-02 3661 3501000 3109 2147483647 2770.00 2830.00 2755.00 2820.00 140.00 5.22% 2820.00 3 2825.00 38 89.87
2023-11-03 3661 4067000 3572 2147483647 2815.00 2855.00 2710.00 2855.00 35.00 1.24% 2845.00 1 2855.00 3 90.98
2023-11-06 3661 2356000 2101 2147483647 2910.00 2955.00 2880.00 2955.00 100.00 3.5% 2950.00 1 2955.00 23 94.17
2023-11-07 3661 2011000 1778 2147483647 2915.00 3005.00 2910.00 3000.00 45.00 1.52% 2995.00 5 3000.00 47 95.60
2023-11-08 3661 2168000 1920 2147483647 3005.00 3045.00 2960.00 3045.00 45.00 1.5% 3040.00 3 3045.00 17 97.04
2023-11-09 3661 3221000 2857 2147483647 3030.00 3345.00 3010.00 3240.00 195.00 6.4% 3235.00 1 3240.00 1 103.25
2023-11-10 3661 3268000 2864 2147483647 3220.00 3295.00 3080.00 3200.00 40.00 -1.23% 3195.00 2 3200.00 16 101.98
2023-11-13 3661 2255000 2038 2147483647 3275.00 3330.00 3220.00 3235.00 35.00 1.09% 3235.00 5 3245.00 1 88.12
2023-11-14 3661 2093000 1896 2147483647 3290.00 3415.00 3285.00 3285.00 50.00 1.55% 3285.00 9 3290.00 1 89.49
2023-11-15 3661 3353000 3125 2147483647 3345.00 3350.00 3090.00 3105.00 180.00 -5.48% 3105.00 2 3110.00 2 84.58
2023-11-16 3661 1570000 1461 2147483647 3095.00 3150.00 3050.00 3090.00 15.00 -0.48% 3090.00 10 3095.00 1 84.17
2023-11-17 3661 1688000 1539 2147483647 3110.00 3230.00 3100.00 3230.00 140.00 4.53% 3220.00 3 3230.00 31 87.99
2023-11-20 3661 1066000 992 2147483647 3240.00 3265.00 3185.00 3185.00 45.00 -1.39% 3185.00 16 3190.00 5 86.76
2023-11-21 3661 1768000 1607 2147483647 3235.00 3260.00 3135.00 3135.00 50.00 -1.57% 3135.00 12 3140.00 4 85.40
2023-11-22 3661 1658000 1449 2147483647 3085.00 3190.00 3085.00 3170.00 35.00 1.12% 3170.00 10 3175.00 4 86.35
2023-11-23 3661 2167000 1932 2147483647 3185.00 3230.00 3115.00 3125.00 45.00 -1.42% 3125.00 2 3130.00 1 85.13
2023-11-24 3661 1716000 1562 2147483647 3150.00 3165.00 3050.00 3050.00 75.00 -2.4% 3050.00 14 3055.00 5 83.08
2023-11-27 3661 2084000 1806 2147483647 3070.00 3110.00 2950.00 2950.00 100.00 -3.28% 2945.00 4 2950.00 10 80.36
2023-11-28 3661 2974000 2625 2147483647 2995.00 3160.00 2985.00 3130.00 180.00 6.1% 3115.00 1 3130.00 8 85.26
2023-11-29 3661 2084000 1934 2147483647 3130.00 3140.00 3050.00 3050.00 80.00 -2.56% 3050.00 21 3055.00 2 83.08
2023-11-30 3661 8913000 3552 2147483647 3130.00 3175.00 3100.00 3110.00 60.00 1.97% 3110.00 14 3115.00 12 84.72
2023-12-01 3661 2074000 1923 2147483647 3085.00 3155.00 3030.00 3080.00 30.00 -0.96% 3075.00 33 3085.00 13 83.90
2023-12-04 3661 1594000 1390 2147483647 3095.00 3150.00 3070.00 3110.00 30.00 0.97% 3105.00 4 3110.00 5 84.72
2023-12-05 3661 2867000 2439 2147483647 3090.00 3245.00 3085.00 3240.00 130.00 4.18% 3235.00 27 3240.00 1 88.26
2023-12-06 3661 2931000 2648 2147483647 3310.00 3375.00 3210.00 3290.00 50.00 1.54% 3290.00 10 3295.00 4 89.62
2023-12-07 3661 2354000 2068 2147483647 3265.00 3370.00 3265.00 3370.00 80.00 2.43% 3365.00 5 3370.00 16 91.80
2023-12-08 3661 2485000 2298 2147483647 3440.00 3445.00 3325.00 3335.00 35.00 -1.04% 3330.00 24 3335.00 1 90.85
2023-12-11 3661 2713000 2422 2147483647 3375.00 3515.00 3375.00 3510.00 175.00 5.25% 3505.00 2 3510.00 2 95.61
2023-12-12 3661 1586000 1390 2147483647 3510.00 3560.00 3480.00 3520.00 10.00 0.28% 3515.00 5 3525.00 18 95.89
2023-12-13 3661 1852000 1675 2147483647 3540.00 3650.00 3530.00 3650.00 130.00 3.69% 3645.00 2 3650.00 13 99.43
2023-12-14 3661 2637000 2340 2147483647 3670.00 3690.00 3475.00 3495.00 155.00 -4.25% 3495.00 24 3500.00 14 95.21
2023-12-15 3661 2080000 1752 2147483647 3520.00 3565.00 3415.00 3440.00 55.00 -1.57% 3435.00 24 3445.00 1 93.71
2023-12-18 3661 1461000 1363 2147483647 3435.00 3480.00 3355.00 3360.00 80.00 -2.33% 3360.00 20 3365.00 5 91.53
2023-12-19 3661 1567000 1424 2147483647 3375.00 3380.00 3300.00 3310.00 50.00 -1.49% 3305.00 17 3320.00 14 90.17
2023-12-20 3661 1420000 1301 2147483647 3355.00 3375.00 3295.00 3365.00 55.00 1.66% 3365.00 1 3370.00 12 91.66
2023-12-21 3661 1182000 1090 2147483647 3330.00 3380.00 3295.00 3340.00 25.00 -0.74% 3340.00 2 3345.00 1 90.98
2023-12-22 3661 1358000 1269 2147483647 3360.00 3415.00 3310.00 3370.00 30.00 0.9% 3370.00 15 3375.00 12 91.80
2023-12-25 3661 703000 658 2147483647 3390.00 3425.00 3365.00 3375.00 5.00 0.15% 3375.00 4 3380.00 1 91.94
2023-12-26 3661 1100000 974 2147483647 3400.00 3455.00 3400.00 3420.00 45.00 1.33% 3420.00 23 3425.00 1 93.16
2023-12-27 3661 2214000 2003 2147483647 3460.00 3460.00 3300.00 3305.00 115.00 -3.36% 3305.00 30 3310.00 5 90.03
2023-12-28 3661 1603000 1447 2147483647 3355.00 3385.00 3250.00 3260.00 45.00 -1.36% 3260.00 22 3265.00 1 88.80
2023-12-29 3661 1746000 1561 2147483647 3275.00 3325.00 3210.00 3275.00 15.00 0.46% 3275.00 2 3280.00 4 89.21