群創(3481)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  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　12.45
0
0%		12.45
0
0%		12.50
0.05
0.4%		12.45
-0.05
-0.4%		 　12.50
0.05
0.4%		12.35
-0.15
-1.2%		12.40
0.05
0.4%		12.40
0
0%		13.00
0.6
4.84%		 　13.15
0.15
1.15%		13.75
0.6
4.56%		14.05
0.3
2.18%		13.95
-0.1
-0.71%		14.20
0.25
1.79%		 　14.60
0.4
2.82%		14.20
-0.4
-2.74%		14.40
0.2
1.41%		14.25
-0.15
-1.04%		14.50
0.25
1.75%		 　14.35
-0.15
-1.03%		13.85
-0.5
-3.48%		13.75
-0.1
-0.72%		13.47
2 月13.55
-0.2
-1.45%		13.70
0.15
1.11%		 　13.40
-0.3
-2.19%		12.75
-0.65
-4.85%		13.10
0.35
2.75%		13.50
0.4
3.05%		13.25
-0.25
-1.85%		 　13.10
-0.15
-1.13%		 　　　　　　　13.05
-0.05
-0.38%		12.90
-0.15
-1.15%		13.00
0.1
0.78%		 　12.95
-0.05
-0.38%		13.00
0.05
0.39%		 13.11
3 月12.90
-0.1
-0.77%		12.80
-0.1
-0.78%		 　12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		13.15
0.45
3.54%		13.00
-0.15
-1.14%		 　12.95
-0.05
-0.38%		12.95
0
0%		12.95
0
0%		13.00
0.05
0.39%		 　　　13.25
0.25
1.92%		13.05
-0.2
-1.51%		12.95
-0.1
-0.77%		12.75
-0.2
-1.54%		 　12.80
0.05
0.39%		12.90
0.1
0.78%		12.90
0
0%		12.75
-0.15
-1.16%		13.15
0.4
3.14%		13.10
-0.05
-0.38%		12.93
4 月 13.15
0.05
0.38%		13.00
-0.15
-1.14%		 　　　　12.85
-0.15
-1.15%		12.70
-0.15
-1.17%		12.60
-0.1
-0.79%		12.55
-0.05
-0.4%		12.55
0
0%		 　12.00
-0.55
-4.38%		11.55
-0.45
-3.75%		11.70
0.15
1.3%		12.10
0.4
3.42%		11.75
-0.35
-2.89%		 　11.50
-0.25
-2.13%		11.25
-0.25
-2.17%		11.30
0.05
0.44%		10.90
-0.4
-3.54%		11.10
0.2
1.83%		 　11.10
0
0%		 11.97
5 月　11.05
-0.05
-0.45%		11.05
0
0%		11.15
0.1
0.9%		 　11.05
-0.1
-0.9%		11.65
0.6
5.43%		11.60
-0.05
-0.43%		11.40
-0.2
-1.72%		11.55
0.15
1.32%		 　11.55
0
0%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.55
0
0%		11.45
-0.1
-0.87%		 　11.55
0.1
0.87%		11.60
0.05
0.43%		11.60
0
0%		11.55
-0.05
-0.43%		11.45
-0.1
-0.87%		 　11.50
0.05
0.44%		11.55
0.05
0.43%		11.35
-0.2
-1.73%		11.60
0.25
2.2%		11.44
6 月11.75
0.15
1.29%		 　11.80
0.05
0.43%		11.70
-0.1
-0.85%		11.80
0.1
0.85%		 12.05
0.25
2.12%		 　12.10
0.05
0.41%		12.20
0.1
0.83%		12.20
0
0%		11.95
-0.25
-2.05%		12.00
0.05
0.42%		 　　11.60
-0.4
-3.33%		11.80
0.2
1.72%		11.35
-0.45
-3.81%		11.20
-0.15
-1.32%		 　11.25
0.05
0.45%		11.10
-0.15
-1.33%		11.05
-0.05
-0.45%		10.85
-0.2
-1.81%		10.95
0.1
0.92%		 11.59
7 月　10.95
0
0%		10.85
-0.1
-0.91%		10.90
0.05
0.46%		10.95
0.05
0.46%		11.15
0.2
1.83%		 　11.80
0.65
5.83%		11.75
-0.05
-0.42%		11.10
-0.65
-5.53%		11.10
0
0%		11.15
0.05
0.45%		 　11.05
-0.1
-0.9%		11.20
0.15
1.36%		11.25
0.05
0.45%		11.25
0
0%		11.40
0.15
1.33%		 　11.50
0.1
0.88%		11.40
-0.1
-0.87%		11.40
0
0%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		 　11.45
0.1
0.88%		11.50
0.05
0.44%		11.29
8 月11.45
-0.05
-0.43%		11.20
-0.25
-2.18%		11.40
0.2
1.79%		 　11.45
0.05
0.44%		11.60
0.15
1.31%		11.70
0.1
0.86%		11.60
-0.1
-0.85%		11.35
-0.25
-2.16%		 　11.20
-0.15
-1.32%		11.30
0.1
0.89%		10.90
-0.4
-3.54%		11.00
0.1
0.92%		11.05
0.05
0.45%		 　11.30
0.25
2.26%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.35
0.15
1.34%		11.20
-0.15
-1.32%		 　11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.40
0.1
0.88%		11.45
0.05
0.44%		11.31
9 月 　11.45
0
0%		11.50
0.05
0.44%		11.30
-0.2
-1.74%		11.15
-0.15
-1.33%		10.95
-0.2
-1.79%		 　10.50
-0.45
-4.11%		10.65
0.15
1.43%		10.70
0.05
0.47%		10.60
-0.1
-0.93%		10.75
0.15
1.42%		 　10.65
-0.1
-0.93%		10.55
-0.1
-0.94%		10.55
0
0%		10.30
-0.25
-2.37%		10.40
0.1
0.97%		 　　10.45
0.05
0.48%		10.65
0.2
1.91%		10.70
0.05
0.47%		10.60
-0.1
-0.93%		 10.75
10 月10.70
0.1
0.94%		10.60
-0.1
-0.93%		10.60
0
0%		10.30
-0.3
-2.83%		10.15
-0.15
-1.46%		 　10.20
0.05
0.49%		10.10
-0.1
-0.98%		 9.11
-0.99
-9.8%		9.67
0.56
6.15%		 　9.45
-0.22
-2.28%		9.34
-0.11
-1.16%		9.32
-0.02
-0.21%		9.26
-0.06
-0.64%		9.45
0.19
2.05%		 　9.40
-0.05
-0.53%		9.23
-0.17
-1.81%		9.31
0.08
0.87%		9.16
-0.15
-1.61%		9.01
-0.15
-1.64%		 　9.28
0.27
3%		9.42
0.14
1.51%		9.37
-0.05
-0.53%		9.62
11 月9.46
0.09
0.96%		9.38
-0.08
-0.85%		 　9.41
0.03
0.32%		10.05
0.64
6.8%		10.10
0.05
0.5%		10.10
0
0%		10.10
0
0%		 　10.10
0
0%		10.10
0
0%		10.15
0.05
0.5%		 10.20
0.05
0.49%		 　10.25
0.05
0.49%		10.05
-0.2
-1.95%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		9.96
-0.09
-0.9%		 　10.10
0.14
1.41%		10.20
0.1
0.99%		10.35
0.15
1.47%		10.35
0
0%		10.25
-0.1
-0.97%		 10.05
12 月　　10.45
0.2
1.95%		10.60
0.15
1.44%		10.40
-0.2
-1.89%		10.10
-0.3
-2.88%		10.20
0.1
0.99%		 　10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		 　10.05
-0.05
-0.5%		9.99
-0.06
-0.6%		10.05
0.06
0.6%		9.98
-0.07
-0.7%		9.90
-0.08
-0.8%		9.97
0.07
0.71%		 9.81
-0.16
-1.6%		9.62
-0.19
-1.94%		9.48
-0.14
-1.46%		9.71
0.23
2.43%		9.72
0.01
0.1%		　　　10.03

說明:最高漲幅:6.8%最低跌幅:-9.8% 最高價:14.60最低價:9.01平均價:11.43,灰色底表示週末,漲136天(20.2)元,跌138天(-24.11)元,平盤31天
7%=1,6%=3,5%=3,4%=1,3%=8,2%=20,1%=50,0%=81,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,-5%=24,-6%=27,-7%=68,

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
2018-01-02 3481 22983100 6092 285759817 12.35 12.50 12.35 12.45 0.05 0% 12.45 734 12.50 2836 2.84
2018-01-03 3481 37693598 9506 471936934 12.50 12.60 12.45 12.45 0.00 0% 12.45 6002 12.50 392 2.84
2018-01-04 3481 95889713 15350 1208844137 12.55 12.70 12.50 12.50 0.05 0.4% 12.50 3642 12.55 711 2.85
2018-01-05 3481 46015592 9934 574271122 12.55 12.60 12.45 12.45 0.05 -0.4% 12.45 1583 12.50 2044 2.84
2018-01-08 3481 45523889 10953 568587879 12.55 12.60 12.40 12.50 0.05 0.4% 12.45 1400 12.50 326 2.85
2018-01-09 3481 64804321 8843 805531722 12.55 12.60 12.35 12.35 0.15 -1.2% 12.35 4455 12.40 1474 2.82
2018-01-10 3481 47380068 6805 587064015 12.45 12.50 12.35 12.40 0.05 0.4% 12.35 2387 12.40 605 2.83
2018-01-11 3481 21939561 4006 272886474 12.45 12.50 12.40 12.40 0.00 0% 12.40 2009 12.45 2898 2.83
2018-01-12 3481 197480475 26338 2147483647 12.50 13.00 12.45 13.00 0.60 4.84% 12.95 414 13.00 9395 2.97
2018-01-15 3481 99335074 14667 1311683302 13.20 13.30 13.15 13.15 0.15 1.15% 13.15 1890 13.20 1527 3.00
2018-01-16 3481 212873357 29043 2147483647 13.25 13.75 13.10 13.75 0.60 4.56% 13.70 2124 13.75 1196 3.14
2018-01-17 3481 249645247 33030 2147483647 13.85 14.10 13.85 14.05 0.30 2.18% 14.05 547 14.10 12313 3.21
2018-01-18 3481 158101481 19556 2147483647 14.20 14.25 13.90 13.95 0.10 -0.71% 13.90 3945 13.95 166 3.18
2018-01-19 3481 106673187 14089 1503402705 14.10 14.20 14.00 14.20 0.25 1.79% 14.15 2703 14.20 11574 3.24
2018-01-22 3481 246948916 33293 2147483647 14.35 14.75 14.30 14.60 0.40 2.82% 14.60 2289 14.65 3631 3.33
2018-01-23 3481 171141107 22051 2147483647 14.65 14.75 14.15 14.20 0.40 -2.74% 14.15 3638 14.20 311 3.24
2018-01-24 3481 185206534 21325 2147483647 14.40 14.75 14.20 14.40 0.20 1.41% 14.35 2096 14.40 2729 3.29
2018-01-25 3481 141149588 15713 2039266038 14.50 14.65 14.25 14.25 0.15 -1.04% 14.25 3677 14.30 181 3.25
2018-01-26 3481 78185800 10680 1124585136 14.35 14.50 14.20 14.50 0.25 1.75% 14.45 638 14.50 5219 3.31
2018-01-29 3481 66732159 7795 962811668 14.60 14.60 14.30 14.35 0.15 -1.03% 14.35 989 14.40 3525 3.28
2018-01-30 3481 137424113 19394 1919094727 14.25 14.25 13.75 13.85 0.50 -3.48% 13.80 2493 13.85 709 3.16
2018-01-31 3481 99357865 11600 1361219302 13.70 13.90 13.55 13.75 0.10 -0.72% 13.75 1167 13.80 364 3.14
2018-02-01 3481 59475329 9303 811784946 13.75 13.75 13.55 13.55 0.20 -1.45% 13.55 4409 13.60 198 3.09
2018-02-02 3481 51339164 7285 701840115 13.55 13.80 13.50 13.70 0.15 1.11% 13.65 1805 13.70 2615 3.13
2018-02-05 3481 53884153 8898 721811206 13.30 13.50 13.30 13.40 0.30 -2.19% 13.40 1179 13.45 437 3.06
2018-02-06 3481 159362694 23433 2037345657 13.05 13.15 12.45 12.75 0.65 -4.85% 12.70 1277 12.75 829 2.91
2018-02-07 3481 95375361 12341 1252661752 13.10 13.25 13.05 13.10 0.35 2.75% 13.05 1483 13.10 918 2.99
2018-02-08 3481 110390241 15390 1484261883 13.15 13.65 13.10 13.50 0.40 3.05% 13.50 4192 13.55 236 3.08
2018-02-09 3481 99611219 13633 1310146489 12.90 13.30 12.90 13.25 0.25 -1.85% 13.25 501 13.30 2462 3.03
2018-02-12 3481 96702525 13471 1272472598 13.35 13.35 13.05 13.10 0.15 -1.13% 13.10 484 13.15 4001 2.99
2018-02-21 3481 134902784 15317 1780291592 13.30 13.35 13.05 13.05 0.05 -0.38% 13.05 2872 13.10 154 2.98
2018-02-22 3481 68354401 11990 884673040 12.95 13.05 12.90 12.90 0.15 -1.15% 12.90 7125 12.95 792 2.95
2018-02-23 3481 64208154 9204 833837002 12.95 13.05 12.90 13.00 0.10 0.78% 13.00 546 13.05 2142 2.97
2018-02-26 3481 43066134 5909 558339651 13.00 13.05 12.90 12.95 0.05 -0.38% 12.90 8120 12.95 52 2.96
2018-02-27 3481 51757951 7038 671364963 13.05 13.05 12.90 13.00 0.05 0.39% 12.95 1734 13.00 1299 2.97
2018-03-01 3481 54968407 9027 708153027 12.90 12.95 12.80 12.90 0.10 -0.77% 12.90 1314 12.95 735 2.95
2018-03-02 3481 37017518 6810 473791914 12.85 12.90 12.75 12.80 0.10 -0.78% 12.75 7353 12.80 755 2.92
2018-03-05 3481 35782911 6238 457965394 12.80 12.90 12.75 12.75 0.05 -0.39% 12.75 2155 12.80 1622 2.91
2018-03-06 3481 24746513 4654 317233042 12.85 12.90 12.75 12.80 0.05 0.39% 12.80 1487 12.85 2919 2.92
2018-03-07 3481 45161378 7513 576590247 12.75 12.85 12.70 12.70 0.10 -0.78% 12.70 8299 12.75 457 2.90
2018-03-08 3481 120838809 16253 1581290988 12.75 13.25 12.75 13.15 0.45 3.54% 13.15 1042 13.20 2735 3.00
2018-03-09 3481 87841823 10609 1149422999 13.05 13.20 13.00 13.00 0.15 -1.14% 13.00 486 13.05 642 2.97
2018-03-12 3481 70940870 10368 918501374 13.00 13.10 12.85 12.95 0.05 -0.38% 12.90 7007 12.95 124 2.96
2018-03-13 3481 36888540 7317 477823701 12.95 13.00 12.90 12.95 0.00 0% 12.95 3046 13.00 1718 2.96
2018-03-14 3481 60054163 8717 780816071 12.90 13.10 12.85 12.95 0.00 0% 12.95 1716 13.00 495 2.96
2018-03-15 3481 41465353 7846 538607589 12.95 13.05 12.90 13.00 0.05 0.39% 13.00 1481 13.05 2547 2.97
2018-03-20 3481 81453646 9873 1075214802 13.10 13.25 13.05 13.25 0.10 1.92% 13.20 2700 13.25 3635 3.03
2018-03-21 3481 78877155 13546 1037480837 13.15 13.25 13.05 13.05 0.20 -1.51% 13.05 5496 13.10 283 3.51
2018-03-22 3481 53124518 8928 691662170 13.10 13.15 12.90 12.95 0.10 -0.77% 12.95 139 13.00 1681 3.48
2018-03-23 3481 44602992 8706 568360181 12.70 12.80 12.65 12.75 0.20 -1.54% 12.75 397 12.80 2696 3.43
2018-03-26 3481 52713112 6915 677905310 12.80 12.95 12.75 12.80 0.05 0.39% 12.80 5047 12.85 620 3.44
2018-03-27 3481 30297935 4615 391010826 12.95 12.95 12.85 12.90 0.10 0.78% 12.90 11 12.95 3971 3.47
2018-03-28 3481 24817190 4739 319252168 12.85 12.90 12.80 12.90 0.00 0% 12.85 1680 12.90 619 3.47
2018-03-29 3481 44850396 7086 576102203 12.95 12.95 12.75 12.75 0.15 -1.16% 12.75 4776 12.80 36 3.43
2018-03-30 3481 70928117 9023 921219347 12.80 13.15 12.80 13.15 0.40 3.14% 13.10 1110 13.15 605 3.53
2018-03-31 3481 27324102 4655 357812008 13.15 13.20 13.00 13.10 0.05 -0.38% 13.05 2064 13.10 352 3.52
2018-04-02 3481 67438874 9345 891434015 13.20 13.30 13.10 13.15 0.05 0.38% 13.15 1251 13.20 893 3.53
2018-04-03 3481 35450531 6664 460845803 13.05 13.10 12.95 13.00 0.15 -1.14% 12.95 1957 13.00 352 3.49
2018-04-09 3481 50542360 7900 650981294 13.00 13.00 12.80 12.85 0.15 -1.15% 12.85 1475 12.90 180 3.45
2018-04-10 3481 55212413 10871 703616758 12.80 12.85 12.70 12.70 0.15 -1.17% 12.70 9074 12.75 345 3.41
2018-04-11 3481 64851039 9875 821748266 12.80 12.85 12.55 12.60 0.10 -0.79% 12.60 877 12.65 1124 3.39
2018-04-12 3481 37178403 6369 467532969 12.60 12.70 12.50 12.55 0.05 -0.4% 12.55 2209 12.60 1859 3.37
2018-04-13 3481 19073794 4008 239804931 12.65 12.65 12.55 12.55 0.00 0% 12.55 879 12.60 1355 3.37
2018-04-16 3481 105000142 19659 1275225663 12.45 12.45 12.00 12.00 0.55 -4.38% 12.00 12720 12.05 163 3.23
2018-04-17 3481 140383010 24921 1632016265 12.00 12.05 11.50 11.55 0.45 -3.75% 11.50 8171 11.55 86 3.10
2018-04-18 3481 51518343 8860 602574602 11.70 11.80 11.60 11.70 0.15 1.3% 11.65 2753 11.70 89 3.15
2018-04-19 3481 61386934 10749 731749417 11.80 12.15 11.75 12.10 0.40 3.42% 12.10 908 12.15 3195 3.25
2018-04-20 3481 45314006 7898 536817406 11.90 11.95 11.75 11.75 0.35 -2.89% 11.75 3120 11.80 3369 3.16
2018-04-23 3481 42671001 8628 493284595 11.65 11.70 11.50 11.50 0.25 -2.13% 11.50 4079 11.55 727 3.09
2018-04-24 3481 62517298 9708 705060895 11.60 11.60 11.15 11.25 0.25 -2.17% 11.20 839 11.25 1434 3.02
2018-04-25 3481 41001568 6974 459884098 11.15 11.30 11.10 11.30 0.05 0.44% 11.25 1396 11.30 754 3.04
2018-04-26 3481 108128450 16115 1189420000 11.25 11.35 10.80 10.90 0.40 -3.54% 10.85 1366 10.90 868 2.93
2018-04-27 3481 57210990 8427 635474667 11.05 11.25 11.00 11.10 0.20 1.83% 11.10 11 11.15 1814 2.98
2018-04-30 3481 27282243 4338 303141327 11.20 11.20 11.05 11.10 0.00 0% 11.10 1187 11.15 1671 2.98
2018-05-02 3481 32507383 6076 360112575 11.15 11.15 11.00 11.05 0.05 -0.45% 11.05 273 11.10 1937 2.97
2018-05-03 3481 31976675 5594 352956041 10.95 11.10 10.95 11.05 0.00 0% 11.05 814 11.10 1233 2.97
2018-05-04 3481 49641786 7220 554185383 11.05 11.30 11.00 11.15 0.10 0.9% 11.15 2217 11.20 345 3.00
2018-05-07 3481 31401899 5193 348984502 11.20 11.20 11.05 11.05 0.10 -0.9% 11.05 661 11.10 581 2.97
2018-05-08 3481 147948653 18550 1704991891 11.10 11.70 11.10 11.65 0.60 5.43% 11.60 1527 11.65 180 3.13
2018-05-09 3481 72076026 9793 843220730 11.65 11.90 11.60 11.60 0.05 -0.43% 11.60 70 11.65 735 3.12
2018-05-10 3481 41836222 7496 479823141 11.55 11.60 11.40 11.40 0.20 -1.72% 11.40 4258 11.45 603 3.06
2018-05-11 3481 26679623 4750 306150595 11.45 11.55 11.40 11.55 0.15 1.32% 11.50 175 11.55 2035 3.10
2018-05-14 3481 23921921 3514 275577524 11.55 11.60 11.45 11.55 0.00 0% 11.50 3059 11.55 1372 4.10
2018-05-15 3481 24170716 3922 278247676 11.55 11.60 11.45 11.50 0.05 -0.43% 11.50 413 11.55 2374 4.08
2018-05-16 3481 38376603 6620 442973820 11.45 11.65 11.45 11.55 0.05 0.43% 11.50 3094 11.55 7 4.10
2018-05-17 3481 35416638 5193 409754342 11.55 11.65 11.50 11.55 0.00 0% 11.55 989 11.60 1211 4.10
2018-05-18 3481 24524408 4569 282421989 11.55 11.65 11.45 11.45 0.10 -0.87% 11.45 2492 11.50 646 4.06
2018-05-21 3481 35581447 4668 409610165 11.40 11.60 11.40 11.55 0.10 0.87% 11.50 1194 11.55 1948 4.10
2018-05-22 3481 38668943 5885 448734296 11.55 11.70 11.50 11.60 0.05 0.43% 11.60 654 11.65 1378 4.11
2018-05-23 3481 53394785 7834 626293661 11.65 11.85 11.60 11.60 0.00 0% 11.60 2803 11.65 67 4.11
2018-05-24 3481 23799928 4064 275065257 11.60 11.65 11.50 11.55 0.05 -0.43% 11.50 4602 11.55 310 4.10
2018-05-25 3481 40798842 6775 468789397 11.55 11.60 11.40 11.45 0.10 -0.87% 11.45 740 11.50 838 4.06
2018-05-28 3481 18942814 3176 217779335 11.45 11.55 11.40 11.50 0.05 0.44% 11.50 802 11.55 2795 4.08
2018-05-29 3481 21124295 3693 244057772 11.50 11.60 11.45 11.55 0.05 0.43% 11.55 775 11.60 3234 4.10
2018-05-30 3481 48877596 7860 556546782 11.45 11.50 11.30 11.35 0.20 -1.73% 11.35 94 11.40 1062 4.02
2018-05-31 3481 61733562 5680 710333039 11.40 11.60 11.35 11.60 0.25 2.2% 11.55 380 11.60 1717 4.11
2018-06-01 3481 57430445 8966 672016075 11.60 11.75 11.55 11.75 0.15 1.29% 11.70 2228 11.75 47 4.17
2018-06-04 3481 32968318 5689 388121707 11.80 11.85 11.70 11.80 0.05 0.43% 11.75 476 11.80 3252 4.18
2018-06-05 3481 23050524 4404 269966379 11.80 11.80 11.65 11.70 0.10 -0.85% 11.70 1321 11.75 918 4.15
2018-06-06 3481 43748377 5869 516187948 11.70 11.85 11.65 11.80 0.10 0.85% 11.80 984 11.85 2151 4.18
2018-06-08 3481 62291788 9961 754873606 12.30 12.35 12.00 12.05 0.25 2.12% 12.00 7324 12.05 173 4.27
2018-06-11 3481 37491606 6220 451310209 12.10 12.15 11.90 12.10 0.05 0.41% 12.05 707 12.10 275 4.29
2018-06-12 3481 35147015 5722 427613205 12.05 12.30 12.05 12.20 0.10 0.83% 12.15 2140 12.20 558 4.33
2018-06-13 3481 31272336 5596 381829691 12.20 12.30 12.10 12.20 0.00 0% 12.15 2520 12.20 502 4.33
2018-06-14 3481 36011785 7309 434573870 12.20 12.25 11.95 11.95 0.25 -2.05% 11.95 1913 12.00 212 4.24
2018-06-15 3481 81433723 7700 982417361 12.00 12.25 11.95 12.00 0.05 0.42% 12.00 1203 12.05 78 4.26
2018-06-19 3481 67037520 13258 786643437 11.90 11.95 11.60 11.60 0.40 -3.33% 11.60 2941 11.65 384 4.11
2018-06-20 3481 69421063 11351 806343813 11.60 11.80 11.45 11.80 0.20 1.72% 11.75 315 11.80 1577 4.18
2018-06-21 3481 90248975 15149 1035111333 11.70 11.75 11.35 11.35 0.45 -3.81% 11.35 435 11.40 1107 4.02
2018-06-22 3481 31777089 7296 356481580 11.30 11.35 11.15 11.20 0.15 -1.32% 11.20 2932 11.25 1855 3.97
2018-06-25 3481 19501515 4764 219813071 11.20 11.35 11.20 11.25 0.05 0.45% 11.20 5898 11.25 183 3.99
2018-06-26 3481 31814292 9218 352688570 11.20 11.20 11.00 11.10 0.15 -1.33% 11.05 2834 11.10 514 3.94
2018-06-27 3481 33280415 6963 369181902 11.15 11.20 11.05 11.05 0.05 -0.45% 11.05 1280 11.10 1066 3.92
2018-06-28 3481 45263017 8250 493148165 10.90 10.95 10.85 10.85 0.20 -1.81% 10.85 4337 10.90 413 3.85
2018-06-29 3481 54873735 7810 602764915 10.95 11.05 10.90 10.95 0.10 0.92% 10.95 770 11.00 586 3.88
2018-07-02 3481 28913846 5396 319940087 11.05 11.20 10.95 10.95 0.00 0% 10.95 1169 11.00 415 3.88
2018-07-03 3481 28221604 6014 307963858 11.00 11.05 10.85 10.85 0.10 -0.91% 10.85 1257 10.90 868 3.85
2018-07-04 3481 19983564 3822 217394891 10.85 10.95 10.85 10.90 0.05 0.46% 10.85 3245 10.90 511 3.87
2018-07-05 3481 33264227 4762 364984397 10.95 11.05 10.90 10.95 0.05 0.46% 10.90 2449 10.95 462 3.88
2018-07-06 3481 76484479 10502 853390014 11.20 11.30 11.00 11.15 0.20 1.83% 11.15 931 11.20 1095 3.95
2018-07-09 3481 190125913 18554 2147483647 11.35 11.80 11.30 11.80 0.65 5.83% 11.75 1428 11.80 4356 4.18
2018-07-10 3481 131255679 17606 1553743637 11.90 12.00 11.75 11.75 0.05 -0.42% 11.75 1191 11.80 3246 4.17
2018-07-11 3481 93738573 11545 1038324482 11.00 11.20 11.00 11.10 0.00 -5.53% 11.10 682 11.15 2786 3.94
2018-07-12 3481 28917163 5006 320510475 11.10 11.15 11.05 11.10 0.00 0% 11.05 2667 11.10 799 3.94
2018-07-13 3481 27146129 3774 301574616 11.15 11.20 11.05 11.15 0.05 0.45% 11.10 353 11.15 3296 3.95
2018-07-16 3481 22543310 3319 250087747 11.10 11.20 11.05 11.05 0.10 -0.9% 11.05 980 11.10 993 3.92
2018-07-17 3481 57259723 8189 638888589 11.05 11.30 11.00 11.20 0.15 1.36% 11.20 672 11.25 1557 3.97
2018-07-18 3481 44828648 7555 502935339 11.20 11.30 11.15 11.25 0.05 0.45% 11.20 1389 11.25 226 3.99
2018-07-19 3481 37655274 4939 423503563 11.25 11.35 11.15 11.25 0.00 0% 11.20 1955 11.25 58 3.99
2018-07-20 3481 58500575 7614 665038446 11.30 11.45 11.25 11.40 0.15 1.33% 11.35 544 11.40 2676 4.04
2018-07-23 3481 41835921 5794 479929219 11.45 11.55 11.40 11.50 0.10 0.88% 11.45 1211 11.50 3883 4.08
2018-07-24 3481 23922719 3946 273574240 11.50 11.55 11.35 11.40 0.10 -0.87% 11.35 2845 11.40 405 4.04
2018-07-25 3481 21327118 3153 243214476 11.40 11.45 11.35 11.40 0.00 0% 11.40 609 11.45 4634 4.04
2018-07-26 3481 44617560 6128 502703823 11.40 11.45 11.20 11.30 0.10 -0.88% 11.25 1942 11.30 2790 4.01
2018-07-27 3481 40532972 5247 461157401 11.30 11.50 11.30 11.35 0.05 0.44% 11.35 717 11.40 6541 4.02
2018-07-30 3481 50520101 6018 579342181 11.40 11.55 11.35 11.45 0.10 0.88% 11.45 802 11.50 3686 4.06
2018-07-31 3481 34641795 4072 396868726 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 430 11.50 3877 4.08
2018-08-01 3481 29390467 3342 336713909 11.50 11.55 11.40 11.45 0.05 -0.43% 11.45 678 11.50 5304 4.06
2018-08-02 3481 46768107 6413 528059085 11.45 11.45 11.20 11.20 0.25 -2.18% 11.20 4266 11.25 1056 3.97
2018-08-03 3481 25460946 4279 288360459 11.25 11.40 11.25 11.40 0.20 1.79% 11.35 612 11.40 1326 4.04
2018-08-06 3481 21318416 2997 243164747 11.40 11.45 11.35 11.45 0.05 0.44% 11.40 368 11.45 2750 4.06
2018-08-07 3481 51097200 7779 590140825 11.45 11.60 11.45 11.60 0.15 1.31% 11.55 1046 11.60 6008 4.11
2018-08-08 3481 57784774 6674 674304581 11.80 11.80 11.60 11.70 0.10 0.86% 11.65 384 11.70 4811 4.15
2018-08-09 3481 22401039 3808 259990233 11.65 11.70 11.55 11.60 0.10 -0.85% 11.60 731 11.65 2725 4.11
2018-08-10 3481 28658613 4610 327759180 11.55 11.60 11.35 11.35 0.25 -2.16% 11.35 921 11.40 409 4.02
2018-08-13 3481 29156748 5100 327559157 11.30 11.30 11.20 11.20 0.15 -1.32% 11.20 1201 11.25 545 3.97
2018-08-14 3481 20910727 3416 236342241 11.25 11.35 11.25 11.30 0.10 0.89% 11.30 224 11.35 1369 8.01
2018-08-15 3481 78375556 14316 855386175 11.10 11.10 10.85 10.90 0.40 -3.54% 10.90 81 10.95 886 7.73
2018-08-16 3481 36840111 7667 403093871 10.85 11.05 10.70 11.00 0.10 0.92% 11.00 248 11.05 2173 7.80
2018-08-17 3481 28805784 5614 318628486 11.10 11.10 11.00 11.05 0.05 0.45% 11.05 1000 11.10 1311 7.84
2018-08-20 3481 50997633 7074 573628551 11.10 11.35 11.10 11.30 0.25 2.26% 11.25 2134 11.30 1349 8.01
2018-08-21 3481 27705132 4239 310992310 11.25 11.30 11.15 11.25 0.05 -0.44% 11.20 610 11.25 1149 7.98
2018-08-22 3481 13502264 3186 151245166 11.20 11.25 11.15 11.20 0.05 -0.44% 11.15 581 11.20 1057 7.94
2018-08-23 3481 22231640 3667 251681957 11.30 11.40 11.25 11.35 0.15 1.34% 11.30 185 11.35 2244 8.05
2018-08-24 3481 21101232 3278 237089781 11.35 11.40 11.15 11.20 0.15 -1.32% 11.15 4315 11.20 99 7.94
2018-08-27 3481 15794745 2551 177973056 11.25 11.35 11.20 11.30 0.10 0.89% 11.25 597 11.30 1489 8.01
2018-08-28 3481 15753354 2986 177761064 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 296 11.30 2212 7.98
2018-08-29 3481 18136750 3422 204343800 11.30 11.30 11.20 11.30 0.05 0.44% 11.30 369 11.35 3078 8.01
2018-08-30 3481 50061467 7802 574487447 11.40 11.55 11.40 11.40 0.10 0.88% 11.40 21 11.45 2242 8.09
2018-08-31 3481 26801971 3493 305262841 11.40 11.45 11.30 11.45 0.05 0.44% 11.40 276 11.45 705 8.12
2018-09-03 3481 39168178 6244 451768061 11.55 11.65 11.45 11.45 0.00 0% 11.40 3054 11.45 8 8.12
2018-09-04 3481 11476978 2018 131751822 11.50 11.55 11.45 11.50 0.05 0.44% 11.45 1952 11.50 3220 8.16
2018-09-05 3481 15997088 3337 181723425 11.45 11.45 11.30 11.30 0.20 -1.74% 11.30 1987 11.35 490 8.01
2018-09-06 3481 21488917 4272 240305599 11.20 11.25 11.10 11.15 0.15 -1.33% 11.15 316 11.20 759 7.91
2018-09-07 3481 34522599 5425 379753739 11.10 11.10 10.95 10.95 0.20 -1.79% 10.95 967 11.00 896 7.77
2018-09-10 3481 61052881 11302 646978571 10.90 10.90 10.45 10.50 0.45 -4.11% 10.50 545 10.55 1605 7.45
2018-09-11 3481 28963834 3761 308362752 10.55 10.75 10.50 10.65 0.15 1.43% 10.65 1028 10.70 705 7.55
2018-09-12 3481 23253396 4197 248572117 10.65 10.80 10.60 10.70 0.05 0.47% 10.70 969 10.75 371 7.59
2018-09-13 3481 23106475 3591 245523039 10.70 10.75 10.55 10.60 0.10 -0.93% 10.60 210 10.65 3037 7.52
2018-09-14 3481 33082569 4165 354104046 10.65 10.80 10.60 10.75 0.15 1.42% 10.70 580 10.75 2177 7.62
2018-09-17 3481 16740267 2431 177717521 10.75 10.75 10.55 10.65 0.10 -0.93% 10.60 5645 10.65 860 7.55
2018-09-18 3481 21083007 3875 223299300 10.60 10.65 10.55 10.55 0.10 -0.94% 10.55 3693 10.60 2039 7.48
2018-09-19 3481 24866992 5556 263434338 10.60 10.65 10.55 10.55 0.00 0% 10.55 5166 10.60 1169 7.48
2018-09-20 3481 47546106 6542 495219527 10.55 10.60 10.30 10.30 0.25 -2.37% 10.30 2296 10.35 107 7.30
2018-09-21 3481 33273981 4620 344010073 10.35 10.40 10.25 10.40 0.10 0.97% 10.35 126 10.40 928 7.38
2018-09-25 3481 18785753 2688 196052001 10.40 10.50 10.35 10.45 0.05 0.48% 10.45 1256 10.50 931 7.41
2018-09-26 3481 20342865 3156 215211289 10.50 10.65 10.45 10.65 0.20 1.91% 10.60 71 10.65 3483 7.55
2018-09-27 3481 30894156 5029 330305388 10.60 10.75 10.60 10.70 0.05 0.47% 10.70 649 10.75 2865 7.59
2018-09-28 3481 24031364 3852 256620155 10.70 10.80 10.60 10.60 0.10 -0.93% 10.60 645 10.65 191 7.52
2018-10-01 3481 20558785 3279 219708833 10.60 10.75 10.60 10.70 0.10 0.94% 10.65 482 10.70 384 7.59
2018-10-02 3481 33424205 5004 353968098 10.75 10.75 10.50 10.60 0.10 -0.93% 10.55 1184 10.60 2 7.52
2018-10-03 3481 16852877 2865 177850174 10.55 10.60 10.50 10.60 0.00 0% 10.55 427 10.60 5628 7.52
2018-10-04 3481 25395901 5609 264877846 10.60 10.65 10.30 10.30 0.30 -2.83% 10.30 4937 10.35 272 7.30
2018-10-05 3481 38255194 6395 391231504 10.30 10.35 10.10 10.15 0.15 -1.46% 10.15 2349 10.20 241 7.20
2018-10-08 3481 18823444 3852 192373609 10.15 10.30 10.15 10.20 0.05 0.49% 10.20 1687 10.25 733 7.23
2018-10-09 3481 42427296 5991 428037919 10.20 10.20 10.00 10.10 0.10 -0.98% 10.05 3854 10.10 842 7.16
2018-10-11 3481 108946551 19171 1005336531 9.50 9.55 9.09 9.11 0.99 -9.8% 9.10 823 9.11 52 6.46
2018-10-12 3481 60847355 11118 575511677 9.12 9.71 9.11 9.67 0.56 6.15% 9.67 85 9.68 149 6.86
2018-10-15 3481 40683105 6452 385346009 9.56 9.57 9.39 9.45 0.22 -2.28% 9.44 300 9.45 207 6.70
2018-10-16 3481 36278891 6664 342112457 9.41 9.60 9.34 9.34 0.11 -1.16% 9.34 237 9.35 67 6.62
2018-10-17 3481 35041973 6510 329551178 9.50 9.55 9.30 9.32 0.02 -0.21% 9.32 192 9.33 445 6.61
2018-10-18 3481 25762624 6236 240635684 9.35 9.44 9.26 9.26 0.06 -0.64% 9.26 151 9.31 1 6.57
2018-10-19 3481 81310507 7860 761142710 9.15 9.50 9.14 9.45 0.19 2.05% 9.44 233 9.45 119 6.70
2018-10-22 3481 21621385 4115 203083258 9.41 9.48 9.26 9.40 0.05 -0.53% 9.40 71 9.41 88 6.67
2018-10-23 3481 21595455 4000 199765232 9.31 9.36 9.18 9.23 0.17 -1.81% 9.22 8 9.23 45 6.55
2018-10-24 3481 36359888 7094 336756384 9.27 9.35 9.14 9.31 0.08 0.87% 9.31 865 9.32 293 6.60
2018-10-25 3481 41878089 6567 383037174 9.12 9.21 9.04 9.16 0.15 -1.61% 9.15 42 9.16 270 6.50
2018-10-26 3481 49635113 7775 452165503 9.24 9.28 9.01 9.01 0.15 -1.64% 9.01 582 9.03 14 6.39
2018-10-29 3481 40502438 7882 372356737 9.06 9.30 9.02 9.28 0.27 3% 9.27 2 9.28 506 6.58
2018-10-30 3481 29329843 5392 274073961 9.42 9.43 9.21 9.42 0.14 1.51% 9.42 450 9.43 695 6.68
2018-10-31 3481 36125675 6885 340116879 9.49 9.51 9.31 9.37 0.05 -0.53% 9.36 426 9.37 30 6.65
2018-11-01 3481 50123191 8596 475144026 9.38 9.62 9.38 9.46 0.09 0.96% 9.45 225 9.46 313 6.71
2018-11-02 3481 35618338 6724 336633651 9.56 9.57 9.37 9.38 0.08 -0.85% 9.38 1317 9.39 53 6.65
2018-11-05 3481 23656052 4539 221743751 9.36 9.46 9.31 9.41 0.03 0.32% 9.39 1 9.41 147 6.67
2018-11-06 3481 117541420 18272 1164275590 9.63 10.10 9.58 10.05 0.64 6.8% 10.00 624 10.05 184 7.13
2018-11-07 3481 39293133 10033 394761243 10.10 10.20 9.93 10.10 0.05 0.5% 10.05 105 10.10 556 7.16
2018-11-08 3481 28297069 4742 285498010 10.20 10.25 10.00 10.10 0.00 0% 10.05 1370 10.10 1267 7.16
2018-11-09 3481 24521494 5465 246636390 10.10 10.15 10.00 10.10 0.00 0% 10.05 404 10.10 411 7.16
2018-11-12 3481 31820758 4834 322693703 10.10 10.25 10.05 10.10 0.00 0% 10.10 18 10.15 981 7.16
2018-11-13 3481 32344832 6143 321294188 9.82 10.10 9.73 10.10 0.00 0% 10.05 755 10.10 72 7.16
2018-11-14 3481 27781389 5239 279483517 10.10 10.15 10.00 10.15 0.05 0.5% 10.05 114 10.15 1689 13.90
2018-11-16 3481 22412145 4787 227949401 10.25 10.25 10.10 10.20 0.00 0.49% 10.15 355 10.20 3092 13.97
2018-11-19 3481 13750842 3073 140441571 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 274 10.25 4125 14.04
2018-11-20 3481 13303335 3142 134544588 10.15 10.20 10.05 10.05 0.20 -1.95% 10.05 1501 10.10 285 13.77
2018-11-21 3481 33903128 6215 337217000 10.00 10.05 9.81 10.00 0.05 -0.5% 10.00 22 10.05 1417 13.70
2018-11-22 3481 14049038 3130 140888580 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 2421 10.05 539 13.77
2018-11-23 3481 19080176 3182 190761376 10.00 10.10 9.94 9.96 0.09 -0.9% 9.96 286 9.97 14 13.64
2018-11-26 3481 17990113 3315 181713314 10.00 10.20 10.00 10.10 0.14 1.41% 10.05 597 10.10 1260 13.84
2018-11-27 3481 24769974 4449 251550917 10.15 10.20 10.05 10.20 0.10 0.99% 10.15 941 10.20 1412 13.97
2018-11-28 3481 29043374 4769 298543343 10.20 10.35 10.15 10.35 0.15 1.47% 10.30 804 10.35 3027 14.18
2018-11-29 3481 29328685 4559 304945537 10.45 10.50 10.35 10.35 0.00 0% 10.30 1718 10.35 136 14.18
2018-11-30 3481 49894799 4737 515772372 10.40 10.50 10.25 10.25 0.10 -0.97% 10.25 1084 10.30 90 14.04
2018-12-03 3481 35108317 4862 367335239 10.35 10.55 10.35 10.45 0.20 1.95% 10.45 2017 10.50 1549 14.32
2018-12-04 3481 32592550 5414 344233656 10.45 10.60 10.45 10.60 0.15 1.44% 10.55 695 10.60 1097 14.52
2018-12-05 3481 16874970 2829 175895371 10.45 10.50 10.35 10.40 0.20 -1.89% 10.40 765 10.45 770 14.25
2018-12-06 3481 35306407 5160 360207796 10.35 10.40 10.10 10.10 0.30 -2.88% 10.10 650 10.15 929 13.84
2018-12-07 3481 9827728 2335 100265918 10.15 10.25 10.15 10.20 0.10 0.99% 10.20 851 10.25 1378 13.97
2018-12-10 3481 15839274 2815 159481553 10.05 10.15 10.00 10.10 0.10 -0.98% 10.05 181 10.10 1379 13.84
2018-12-11 3481 16599744 2401 168217635 10.15 10.20 10.05 10.20 0.10 0.99% 10.15 14 10.20 1312 13.97
2018-12-12 3481 17353962 2859 177051099 10.20 10.30 10.15 10.15 0.05 -0.49% 10.15 2360 10.20 143 13.90
2018-12-13 3481 20035396 3221 203795496 10.20 10.20 10.15 10.20 0.05 0.49% 10.15 340 10.20 309 13.97
2018-12-14 3481 15162942 2762 152816651 10.15 10.15 10.00 10.10 0.10 -0.98% 10.05 1287 10.10 533 13.84
2018-12-17 3481 13825819 2445 138988940 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 3603 10.05 609 13.77
2018-12-18 3481 47585706 3506 475777830 10.00 10.05 9.99 9.99 0.06 -0.6% 9.99 301 10.00 39 13.68
2018-12-19 3481 18660184 5027 187020340 10.05 10.05 9.98 10.05 0.06 0.6% 10.00 1118 10.05 130 13.77
2018-12-20 3481 16075253 2889 160518557 9.99 10.05 9.92 9.98 0.07 -0.7% 9.96 6 9.98 76 13.67
2018-12-21 3481 31341008 4024 309398770 9.95 9.98 9.80 9.90 0.08 -0.8% 9.87 27 9.90 294 13.56
2018-12-22 3481 5168699 1048 51116634 9.85 9.97 9.81 9.97 0.07 0.71% 9.94 53 9.97 55 13.66
2018-12-24 3481 12619196 3087 124301404 9.88 9.96 9.81 9.81 0.16 -1.6% 9.81 296 9.83 3 13.44
2018-12-25 3481 13771708 3455 132284435 9.62 9.68 9.55 9.62 0.19 -1.94% 9.60 92 9.62 35 13.18
2018-12-26 3481 17083988 4230 163210661 9.61 9.68 9.48 9.48 0.14 -1.46% 9.48 151 9.49 10 12.99
2018-12-27 3481 18659842 4108 180190034 9.65 9.72 9.59 9.71 0.23 2.43% 9.71 48 9.72 558 13.30
2018-12-28 3481 10866806 2064 105374375 9.72 9.72 9.64 9.72 0.01 0.1% 9.71 172 9.72 297 13.32