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　9.50
0
0%		9.64
0.14
1.47%		9.70
0.06
0.62%		 　9.90
0.2
2.06%		9.89
-0.01
-0.1%		10.20
0.31
3.13%		10.25
0.05
0.49%		10.25
0
0%		 　10.10
-0.15
-1.46%		10.30
0.2
1.98%		10.35
0.05
0.49%		 10.45
0.1
0.97%		 　10.35
-0.1
-0.96%		10.25
-0.1
-0.97%		10.35
0.1
0.98%		10.35
0
0%		10.45
0.1
0.97%		 　10.30
-0.15
-1.44%		10.50
0.2
1.94%		10.45
-0.05
-0.48%		 10.19
2 月　　　　　　　　　　10.35
-0.1
-0.96%		10.35
0
0%		10.35
0
0%		10.40
0.05
0.48%		 　　9.90
-0.5
-4.81%		9.81
-0.09
-0.91%		9.93
0.12
1.22%		9.73
-0.2
-2.01%		9.83
0.1
1.03%		 　9.84
0.01
0.1%		9.96
0.12
1.22%		10.25
0.29
2.91%		 10.05
3 月　　　10.10
-0.15
-1.46%		10.10
0
0%		10.30
0.2
1.98%		10.10
-0.2
-1.94%		10.00
-0.1
-0.99%		 　10.00
0
0%		10.10
0.1
1%		10.05
-0.05
-0.5%		9.89
-0.16
-1.59%		9.98
0.09
0.91%		 　10.10
0.12
1.2%		10.00
-0.1
-0.99%		9.95
-0.05
-0.5%		10.00
0.05
0.5%		10.10
0.1
1%		 　10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		9.99
-0.01
-0.1%		10.00
0.01
0.1%		 10.05
4 月10.15
0.15
1.5%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　　　10.20
0.15
1.49%		10.20
0
0%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.20
0
0%		 　10.20
0
0%		 10.35
0.15
1.47%		10.05
-0.3
-2.9%		10.05
0
0%		 　10.05
0
0%		10.10
0.05
0.5%		9.91
-0.19
-1.88%		9.92
0.01
0.1%		9.92
0
0%		 　9.96
0.04
0.4%		9.90
-0.06
-0.6%		 10.09
5 月　9.91
0.01
0.1%		9.86
-0.05
-0.5%		 　9.64
-0.22
-2.23%		9.60
-0.04
-0.41%		9.36
-0.24
-2.5%		9.12
-0.24
-2.56%		9.01
-0.11
-1.21%		 　8.87
-0.14
-1.55%		8.69
-0.18
-2.03%		8.61
-0.08
-0.92%		8.02
-0.59
-6.85%		7.56
-0.46
-5.74%		 　7.57
0.01
0.13%		 7.34
-0.23
-3.04%		7.21
-0.13
-1.77%		7.34
0.13
1.8%		 　7.36
0.02
0.27%		7.36
0
0%		7.32
-0.04
-0.54%		7.35
0.03
0.41%		7.49
0.14
1.9%		8.28
6 月 　7.41
-0.08
-1.07%		7.37
-0.04
-0.54%		7.24
-0.13
-1.76%		7.15
-0.09
-1.24%		 　　7.06
-0.09
-1.26%		7.49
0.43
6.09%		7.33
-0.16
-2.14%		7.39
0.06
0.82%		7.27
-0.12
-1.62%		 　7.32
0.05
0.69%		7.17
-0.15
-2.05%		7.24
0.07
0.98%		7.26
0.02
0.28%		7.38
0.12
1.65%		 　7.38
0
0%		7.33
-0.05
-0.68%		7.22
-0.11
-1.5%		7.34
0.12
1.66%		7.33
-0.01
-0.14%		 7.31
7 月7.40
0.07
0.95%		7.37
-0.03
-0.41%		7.30
-0.07
-0.95%		7.32
0.02
0.27%		7.36
0.04
0.55%		 　7.30
-0.06
-0.82%		7.20
-0.1
-1.37%		7.33
0.13
1.81%		7.41
0.08
1.09%		7.26
-0.15
-2.02%		 　7.17
-0.09
-1.24%		7.40
0.23
3.21%		7.92
0.52
7.03%		7.62
-0.3
-3.79%		7.66
0.04
0.52%		 　7.51
-0.15
-1.96%		7.49
-0.02
-0.27%		7.34
-0.15
-2%		7.27
-0.07
-0.95%		7.18
-0.09
-1.24%		 　7.19
0.01
0.14%		7.16
-0.03
-0.42%		7.23
0.07
0.98%		7.35
8 月7.10
-0.13
-1.8%		6.86
-0.24
-3.38%		 　6.42
-0.44
-6.41%		6.18
-0.24
-3.74%		6.08
-0.1
-1.62%		6.32
0.24
3.95%		 　　6.17
-0.15
-2.37%		6.08
-0.09
-1.46%		5.96
-0.12
-1.97%		6.04
0.08
1.34%		6.53
0.49
8.11%		 　7.04
0.51
7.81%		6.85
-0.19
-2.7%		7.08
0.23
3.36%		6.85
-0.23
-3.25%		6.93
0.08
1.17%		 　6.73
-0.2
-2.89%		6.64
-0.09
-1.34%		6.66
0.02
0.3%		6.77
0.11
1.65%		7.02
0.25
3.69%		 6.6
9 月　6.96
-0.06
-0.85%		6.92
-0.04
-0.57%		7.04
0.12
1.73%		7.01
-0.03
-0.43%		7.16
0.15
2.14%		 　7.20
0.04
0.56%		7.16
-0.04
-0.56%		7.29
0.13
1.82%		7.28
-0.01
-0.14%		 　　7.28
0
0%		7.12
-0.16
-2.2%		7.14
0.02
0.28%		7.02
-0.12
-1.68%		7.10
0.08
1.14%		 　7.08
-0.02
-0.28%		7.10
0.02
0.28%		6.93
-0.17
-2.39%		6.82
-0.11
-1.59%		6.60
-0.22
-3.23%		 7.04
10 月6.80
0.2
3.03%		6.62
-0.18
-2.65%		6.71
0.09
1.36%		6.94
0.23
3.43%		 　6.98
0.04
0.58%		7.03
0.05
0.72%		6.80
-0.23
-3.27%		 　　　6.93
0.13
1.91%		6.84
-0.09
-1.3%		6.93
0.09
1.32%		7.13
0.2
2.89%		6.97
-0.16
-2.24%		 　7.03
0.06
0.86%		7.04
0.01
0.14%		6.93
-0.11
-1.56%		6.98
0.05
0.72%		6.95
-0.03
-0.43%		 　7.01
0.06
0.86%		6.96
-0.05
-0.71%		6.97
0.01
0.14%		6.77
-0.2
-2.87%		6.93
11 月6.68
-0.09
-1.33%		 　6.80
0.12
1.8%		6.84
0.04
0.59%		7.10
0.26
3.8%		7.02
-0.08
-1.13%		6.97
-0.05
-0.71%		 　6.77
-0.2
-2.87%		6.71
-0.06
-0.89%		6.67
-0.04
-0.6%		6.68
0.01
0.15%		6.89
0.21
3.14%		 　6.94
0.05
0.73%		6.97
0.03
0.43%		6.95
-0.02
-0.29%		6.90
-0.05
-0.72%		6.91
0.01
0.14%		 　7.12
0.21
3.04%		7.05
-0.07
-0.98%		7.56
0.51
7.23%		7.63
0.07
0.93%		7.90
0.27
3.54%		 7.05
12 月　7.81
-0.09
-1.14%		7.71
-0.1
-1.28%		7.92
0.21
2.72%		7.70
-0.22
-2.78%		7.55
-0.15
-1.95%		 　8.04
0.49
6.49%		8.08
0.04
0.5%		8.05
-0.03
-0.37%		8.06
0.01
0.12%		8.20
0.14
1.74%		 　8.60
0.4
4.88%		8.62
0.02
0.23%		8.80
0.18
2.09%		8.52
-0.28
-3.18%		8.41
-0.11
-1.29%		 　8.45
0.04
0.48%		8.36
-0.09
-1.07%		8.44
0.08
0.96%		8.37
-0.07
-0.83%		8.37
0
0%		 　8.25
-0.12
-1.43%		8.33
0.08
0.97%		8.23

說明:最高漲幅:8.11%最低跌幅:-6.85% 最高價:10.50最低價:5.96平均價:8.2,灰色底表示週末,漲140天(17.59)元,跌141天(-18.51)元,平盤22天
8%=3,7%=2,6%=3,5%=2,4%=4,3%=15,2%=23,1%=56,0%=54,-0%=1,-1%=2,-2%=2,-3%=3,-4%=16,-5%=18,-6%=31,-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
2019-01-02 3481 20093248 3962 192573755 9.79 9.80 9.50 9.50 0.22 0% 9.50 463 9.53 75 13.01
2019-01-03 3481 17228541 3324 165605191 9.51 9.68 9.50 9.64 0.14 1.47% 9.62 12 9.64 75 13.21
2019-01-04 3481 23844477 4374 228686270 9.57 9.70 9.48 9.70 0.06 0.62% 9.69 1 9.70 382 13.29
2019-01-07 3481 21325672 3968 210278061 9.85 9.90 9.80 9.90 0.20 2.06% 9.89 133 9.90 894 13.56
2019-01-08 3481 21190976 4397 210065719 9.95 9.95 9.86 9.89 0.01 -0.1% 9.89 431 9.90 36 13.55
2019-01-09 3481 29731306 6820 301121069 10.00 10.20 10.00 10.20 0.31 3.13% 10.15 93 10.20 5004 13.97
2019-01-10 3481 30494977 5295 311151887 10.15 10.25 10.10 10.25 0.05 0.49% 10.20 186 10.25 695 14.04
2019-01-11 3481 22408157 4586 229034333 10.30 10.30 10.15 10.25 0.00 0% 10.20 864 10.25 2313 14.04
2019-01-14 3481 13854914 3155 140252874 10.20 10.25 10.05 10.10 0.15 -1.46% 10.05 878 10.10 397 13.84
2019-01-15 3481 26429771 5720 271344237 10.20 10.30 10.15 10.30 0.20 1.98% 10.25 1901 10.30 1901 14.11
2019-01-16 3481 19212526 3839 198046253 10.35 10.35 10.25 10.35 0.05 0.49% 10.30 104 10.35 2172 14.18
2019-01-18 3481 19847247 3413 206786146 10.40 10.45 10.35 10.45 0.05 0.97% 10.40 7 10.45 4833 14.32
2019-01-21 3481 23138479 3716 242003212 10.50 10.60 10.30 10.35 0.10 -0.96% 10.35 43 10.40 860 14.18
2019-01-22 3481 25577440 2039 262617541 10.30 10.40 10.20 10.25 0.10 -0.97% 10.25 82 10.30 3032 14.04
2019-01-23 3481 12979688 2766 133566265 10.25 10.35 10.20 10.35 0.10 0.98% 10.30 710 10.35 513 14.18
2019-01-24 3481 12156662 2620 126058981 10.35 10.40 10.35 10.35 0.00 0% 10.35 371 10.40 2899 14.18
2019-01-25 3481 30059288 5428 314214122 10.35 10.50 10.35 10.45 0.10 0.97% 10.40 2175 10.45 505 14.32
2019-01-28 3481 18649204 3604 192458082 10.40 10.45 10.25 10.30 0.15 -1.44% 10.30 79 10.35 2456 14.11
2019-01-29 3481 27548734 5179 287558694 10.30 10.50 10.30 10.50 0.20 1.94% 10.45 576 10.50 5396 14.38
2019-01-30 3481 47370481 5596 490491298 10.40 10.45 10.20 10.45 0.05 -0.48% 10.40 18 10.45 4368 14.32
2019-02-11 3481 39348938 6743 408237635 10.50 10.50 10.25 10.35 0.10 -0.96% 10.35 519 10.40 546 14.18
2019-02-12 3481 29828755 4898 309610450 10.35 10.45 10.30 10.35 0.00 0% 10.35 228 10.40 1112 14.18
2019-02-13 3481 35020026 4397 365657391 10.50 10.50 10.35 10.35 0.00 0% 10.35 1430 10.40 186 14.18
2019-02-14 3481 26230131 4976 273321139 10.35 10.50 10.35 10.40 0.05 0.48% 10.40 340 10.45 1697 14.25
2019-02-18 3481 41772807 7533 416555031 10.05 10.10 9.90 9.90 0.15 -4.81% 9.90 393 9.91 111 13.56
2019-02-19 3481 29064658 6479 285733570 9.90 9.90 9.80 9.81 0.09 -0.91% 9.81 170 9.82 120 13.44
2019-02-20 3481 29505173 6567 291306318 9.83 9.93 9.81 9.93 0.12 1.22% 9.92 10 9.93 95 13.60
2019-02-21 3481 54316265 11136 529975412 9.88 9.88 9.71 9.73 0.20 -2.01% 9.73 699 9.74 36 13.33
2019-02-22 3481 32818423 5724 320448214 9.73 9.83 9.70 9.83 0.10 1.03% 9.82 72 9.83 407 13.47
2019-02-25 3481 24733408 4208 243584298 9.85 9.88 9.81 9.84 0.01 0.1% 9.83 1128 9.84 21 13.48
2019-02-26 3481 38519135 8044 383452559 9.89 9.99 9.87 9.96 0.12 1.22% 9.96 141 9.97 328 13.64
2019-02-27 3481 62918972 9585 638613827 10.00 10.25 10.00 10.25 0.29 2.91% 10.20 112 10.25 2747 14.04
2019-03-04 3481 35465343 7496 359328261 10.15 10.20 10.05 10.10 0.15 -1.46% 10.10 2012 10.15 313 13.84
2019-03-05 3481 44751891 6778 448560897 10.05 10.10 9.96 10.10 0.00 0% 10.05 1003 10.10 1265 13.84
2019-03-06 3481 45537344 8485 465973892 10.15 10.30 10.10 10.30 0.20 1.98% 10.25 170 10.30 4067 14.11
2019-03-07 3481 22264285 4825 226397105 10.25 10.25 10.10 10.10 0.20 -1.94% 10.10 1726 10.15 965 13.84
2019-03-08 3481 19734131 4034 198047010 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 5909 10.05 129 13.70
2019-03-11 3481 23677312 3681 237566170 10.00 10.10 10.00 10.00 0.00 0% 10.00 2096 10.05 787 13.70
2019-03-12 3481 13107657 3484 131844525 10.10 10.10 10.00 10.10 0.10 1% 10.05 770 10.10 3285 13.84
2019-03-13 3481 26893928 3799 269245130 10.05 10.10 9.98 10.05 0.05 -0.5% 10.00 826 10.05 1785 13.77
2019-03-14 3481 34882027 7094 346988038 10.05 10.05 9.89 9.89 0.16 -1.59% 9.89 510 9.90 17 13.55
2019-03-15 3481 62217930 6866 621811154 9.90 10.15 9.90 9.98 0.09 0.91% 9.98 2365 10.00 1590 13.67
2019-03-18 3481 14837724 3334 149205183 10.05 10.10 10.00 10.10 0.12 1.2% 10.05 1275 10.10 1114 13.84
2019-03-19 3481 20228287 3545 203073020 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 3509 10.05 2287 13.70
2019-03-20 3481 30630370 5320 305739874 10.00 10.05 9.95 9.95 0.05 -0.5% 9.95 1082 9.97 2 13.63
2019-03-21 3481 13448661 2550 134585572 9.99 10.05 9.99 10.00 0.05 0.5% 10.00 212 10.05 3837 13.70
2019-03-22 3481 28499272 4554 287302495 10.10 10.15 10.00 10.10 0.10 1% 10.05 714 10.10 3066 13.84
2019-03-25 3481 15010198 2387 150212140 10.00 10.05 9.98 10.05 0.05 -0.5% 10.00 155 10.05 3002 13.77
2019-03-26 3481 23623185 3288 238180028 10.05 10.15 10.00 10.10 0.05 0.5% 10.10 773 10.15 5296 45.91
2019-03-27 3481 18389694 4119 184423578 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 52 10.05 978 45.45
2019-03-28 3481 17898338 3087 179052736 10.05 10.05 9.98 9.99 0.01 -0.1% 9.99 522 10.00 35 45.41
2019-03-29 3481 27809992 3389 278470996 10.00 10.10 9.99 10.00 0.01 0.1% 10.00 3451 10.05 178 45.45
2019-04-01 3481 33286704 6547 336350389 10.05 10.15 10.05 10.15 0.15 1.5% 10.10 2082 10.15 5576 46.14
2019-04-02 3481 36200768 8718 367400522 10.20 10.25 10.05 10.10 0.05 -0.49% 10.05 2292 10.10 131 45.91
2019-04-03 3481 21715268 4034 218651580 10.15 10.15 10.05 10.05 0.05 -0.5% 10.05 805 10.10 2986 45.68
2019-04-08 3481 39754759 5069 403628374 10.15 10.20 10.10 10.20 0.15 1.49% 10.15 3283 10.20 9250 46.36
2019-04-09 3481 24268973 4380 246742347 10.20 10.20 10.10 10.20 0.00 0% 10.15 2487 10.20 4472 46.36
2019-04-10 3481 32124077 4901 324129070 10.15 10.15 10.05 10.10 0.10 -0.98% 10.05 2058 10.10 1756 45.91
2019-04-11 3481 22710100 3468 230135417 10.10 10.20 10.05 10.20 0.10 0.99% 10.15 587 10.20 4151 46.36
2019-04-12 3481 26954726 5203 274392078 10.20 10.25 10.10 10.20 0.00 0% 10.15 1356 10.20 3308 46.36
2019-04-15 3481 31801089 5195 325460153 10.25 10.30 10.15 10.20 0.00 0% 10.15 2233 10.20 105 46.36
2019-04-17 3481 91473232 13639 954617398 10.25 10.60 10.20 10.35 0.20 1.47% 10.35 1460 10.40 261 47.05
2019-04-18 3481 48656929 7898 497287358 10.45 10.50 10.00 10.05 0.30 -2.9% 10.05 2943 10.10 417 45.68
2019-04-19 3481 23275939 3955 234823890 10.15 10.20 10.00 10.05 0.00 0% 10.05 2425 10.10 514 45.68
2019-04-22 3481 17110820 2940 172131400 10.10 10.15 10.00 10.05 0.00 0% 10.05 705 10.10 2433 45.68
2019-04-23 3481 22083465 3541 222080739 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 2179 10.10 54 45.91
2019-04-24 3481 58755700 10245 585511181 10.05 10.10 9.90 9.91 0.19 -1.88% 9.91 297 9.92 311 45.05
2019-04-25 3481 20628017 4149 205069766 9.95 9.98 9.92 9.92 0.01 0.1% 9.92 646 9.93 11 45.09
2019-04-26 3481 33628455 6981 331791869 9.88 9.92 9.81 9.92 0.00 0% 9.91 19 9.92 509 45.09
2019-04-29 3481 18796325 3588 186972488 9.93 9.99 9.92 9.96 0.04 0.4% 9.95 395 9.96 593 45.27
2019-04-30 3481 33786265 5009 334819245 9.92 9.97 9.86 9.90 0.06 -0.6% 9.90 589 9.94 32 45.00
2019-05-02 3481 21974057 5039 217281395 9.90 9.93 9.86 9.91 0.01 0.1% 9.90 29 9.91 30 45.05
2019-05-03 3481 15745368 2920 155594029 9.91 9.91 9.86 9.86 0.05 -0.5% 9.86 719 9.87 1 44.82
2019-05-06 3481 29136804 6426 282553859 9.83 9.83 9.61 9.64 0.22 -2.23% 9.64 185 9.65 190 43.82
2019-05-07 3481 38881843 6090 375364961 9.66 9.70 9.60 9.60 0.04 -0.41% 9.60 780 9.65 169 43.64
2019-05-08 3481 41228352 9294 388436671 9.52 9.52 9.36 9.36 0.24 -2.5% 9.36 825 9.37 20 42.55
2019-05-09 3481 46032703 11201 423629261 9.36 9.36 9.11 9.12 0.24 -2.56% 9.12 66 9.13 3 41.45
2019-05-10 3481 49240938 9914 446439134 9.12 9.22 9.00 9.01 0.11 -1.21% 9.01 2349 9.02 5 40.95
2019-05-13 3481 53277831 9104 476826170 9.00 9.07 8.85 8.87 0.14 -1.55% 8.87 193 8.88 106 40.32
2019-05-14 3481 55696249 10673 484255472 8.77 8.77 8.63 8.69 0.18 -2.03% 8.69 1485 8.70 104 39.50
2019-05-15 3481 59982920 10380 518387646 8.70 8.71 8.60 8.61 0.08 -0.92% 8.61 58 8.62 145 0.00
2019-05-16 3481 124665446 21227 1019781898 8.50 8.51 8.02 8.02 0.59 -6.85% 8.01 1645 8.02 331 0.00
2019-05-17 3481 139889532 21633 1092088879 8.03 8.09 7.56 7.56 0.46 -5.74% 7.56 653 7.57 29 0.00
2019-05-20 3481 90717043 14543 690545103 7.50 7.74 7.50 7.57 0.01 0.13% 7.57 705 7.58 61 0.00
2019-05-22 3481 80773227 12553 595828251 7.27 7.49 7.27 7.34 0.05 -3.04% 7.34 214 7.35 8 0.00
2019-05-23 3481 76026806 13360 548364942 7.31 7.33 7.14 7.21 0.13 -1.77% 7.21 351 7.22 6 0.00
2019-05-24 3481 101651079 16708 756039617 7.31 7.63 7.30 7.34 0.13 1.8% 7.34 367 7.35 184 0.00
2019-05-27 3481 42370026 7393 313515788 7.48 7.50 7.35 7.36 0.02 0.27% 7.36 767 7.37 115 0.00
2019-05-28 3481 140673640 8902 1037086064 7.38 7.52 7.33 7.36 0.00 0% 7.36 819 7.38 100 0.00
2019-05-29 3481 70966064 10231 521366100 7.38 7.42 7.31 7.32 0.04 -0.54% 7.32 244 7.34 431 0.00
2019-05-30 3481 44924739 7948 330829130 7.32 7.43 7.32 7.35 0.03 0.41% 7.34 1691 7.35 117 0.00
2019-05-31 3481 65815515 9246 490233980 7.37 7.49 7.37 7.49 0.14 1.9% 7.48 212 7.49 927 0.00
2019-06-03 3481 31967917 4830 236636383 7.45 7.45 7.35 7.41 0.08 -1.07% 7.40 842 7.41 230 0.00
2019-06-04 3481 25824500 4702 190834358 7.41 7.43 7.36 7.37 0.04 -0.54% 7.36 2204 7.37 164 0.00
2019-06-05 3481 58884816 8265 433788622 7.46 7.46 7.24 7.24 0.13 -1.76% 7.24 283 7.25 83 0.00
2019-06-06 3481 61487189 9945 441858837 7.25 7.26 7.15 7.15 0.09 -1.24% 7.15 2579 7.16 203 0.00
2019-06-10 3481 75527334 12156 535285290 7.17 7.18 7.03 7.06 0.09 -1.26% 7.06 1268 7.07 47 0.00
2019-06-11 3481 238766464 24053 1757097391 7.15 7.53 7.11 7.49 0.43 6.09% 7.48 561 7.49 1751 0.00
2019-06-12 3481 114428701 17391 852928359 7.55 7.55 7.33 7.33 0.16 -2.14% 7.33 639 7.34 27 0.00
2019-06-13 3481 71236099 8669 524423535 7.31 7.42 7.25 7.39 0.06 0.82% 7.39 36 7.40 278 0.00
2019-06-14 3481 51266944 8800 375455731 7.42 7.42 7.27 7.27 0.12 -1.62% 7.27 147 7.28 127 0.00
2019-06-17 3481 37947967 4692 277673029 7.29 7.35 7.26 7.32 0.05 0.69% 7.32 15 7.33 223 0.00
2019-06-18 3481 58175915 8952 420112668 7.33 7.34 7.17 7.17 0.15 -2.05% 7.17 1600 7.18 159 0.00
2019-06-19 3481 64476007 7566 465133909 7.25 7.26 7.17 7.24 0.07 0.98% 7.23 1138 7.24 1287 0.00
2019-06-20 3481 73874514 9142 536380151 7.24 7.33 7.20 7.26 0.02 0.28% 7.25 1070 7.26 872 0.00
2019-06-21 3481 190167619 12866 1401009604 7.35 7.42 7.27 7.38 0.12 1.65% 7.37 4305 7.38 2500 0.00
2019-06-24 3481 47461088 6723 349901118 7.39 7.40 7.34 7.38 0.00 0% 7.37 376 7.38 62 0.00
2019-06-25 3481 88262823 9460 653104543 7.41 7.46 7.32 7.33 0.05 -0.68% 7.33 1000 7.34 95 0.00
2019-06-26 3481 46461425 6914 337463813 7.30 7.31 7.22 7.22 0.11 -1.5% 7.22 1858 7.23 156 0.00
2019-06-27 3481 110859769 10104 813548935 7.28 7.40 7.24 7.34 0.12 1.66% 7.34 818 7.35 135 0.00
2019-06-28 3481 54413296 6681 398863140 7.36 7.39 7.28 7.33 0.01 -0.14% 7.32 5 7.33 25 0.00
2019-07-01 3481 51459781 7683 381996171 7.48 7.48 7.39 7.40 0.07 0.95% 7.40 280 7.41 335 0.00
2019-07-02 3481 30021157 4297 221748633 7.41 7.41 7.37 7.37 0.03 -0.41% 7.37 1089 7.38 28 0.00
2019-07-03 3481 45481816 7254 332789752 7.33 7.36 7.29 7.30 0.07 -0.95% 7.30 2924 7.31 49 0.00
2019-07-04 3481 28919760 3535 211463133 7.35 7.35 7.29 7.32 0.02 0.27% 7.31 93 7.32 784 0.00
2019-07-05 3481 63441051 6018 467119060 7.35 7.40 7.32 7.36 0.04 0.55% 7.36 46 7.37 1016 0.00
2019-07-08 3481 46529502 6608 339727661 7.35 7.37 7.25 7.30 0.06 -0.82% 7.29 313 7.30 698 0.00
2019-07-09 3481 76676225 9281 554561384 7.31 7.31 7.18 7.20 0.10 -1.37% 7.20 200 7.21 369 0.00
2019-07-10 3481 115528382 12070 841481868 7.23 7.35 7.21 7.33 0.13 1.81% 7.33 365 7.34 515 0.00
2019-07-11 3481 124866930 11860 925081333 7.37 7.44 7.35 7.41 0.08 1.09% 7.41 433 7.42 406 0.00
2019-07-12 3481 131147754 12449 959939962 7.40 7.41 7.25 7.26 0.00 -2.02% 7.26 704 7.27 69 0.00
2019-07-15 3481 96979849 11206 696334696 7.26 7.27 7.10 7.17 0.09 -1.24% 7.17 507 7.18 480 0.00
2019-07-16 3481 176347282 20724 1300154215 7.30 7.48 7.26 7.40 0.23 3.21% 7.40 607 7.41 820 0.00
2019-07-17 3481 308006565 41435 2147483647 7.50 7.99 7.46 7.92 0.52 7.03% 7.92 943 7.93 247 0.00
2019-07-18 3481 270029377 32548 2105141154 8.02 8.05 7.62 7.62 0.30 -3.79% 7.62 3062 7.63 3 0.00
2019-07-19 3481 99764424 13886 763930861 7.74 7.74 7.58 7.66 0.04 0.52% 7.65 2497 7.66 196 0.00
2019-07-22 3481 77759112 11857 591542057 7.68 7.74 7.51 7.51 0.15 -1.96% 7.51 760 7.52 1037 0.00
2019-07-23 3481 70064106 9743 526351317 7.55 7.60 7.44 7.49 0.02 -0.27% 7.49 162 7.50 241 0.00
2019-07-24 3481 84287513 12544 625345755 7.48 7.54 7.33 7.34 0.15 -2% 7.33 2858 7.34 1334 0.00
2019-07-25 3481 75662529 10420 551850328 7.34 7.37 7.27 7.27 0.07 -0.95% 7.27 2084 7.28 227 0.00
2019-07-26 3481 76150106 11657 548564759 7.24 7.25 7.18 7.18 0.09 -1.24% 7.17 2113 7.18 98 0.00
2019-07-29 3481 60891119 8471 438857530 7.19 7.26 7.17 7.19 0.01 0.14% 7.19 6 7.20 97 0.00
2019-07-30 3481 47308455 7333 339965688 7.21 7.23 7.16 7.16 0.03 -0.42% 7.16 2523 7.17 194 0.00
2019-07-31 3481 74782150 11536 536055641 7.16 7.23 7.10 7.23 0.07 0.98% 7.22 3 7.23 8 0.00
2019-08-01 3481 91529134 11803 651978535 7.16 7.18 7.10 7.10 0.13 -1.8% 7.10 2730 7.11 61 0.00
2019-08-02 3481 142055061 22838 983261800 7.04 7.07 6.84 6.86 0.24 -3.38% 6.86 559 6.87 648 0.00
2019-08-05 3481 170394007 25507 1110963290 6.66 6.72 6.40 6.42 0.44 -6.41% 6.41 1250 6.42 180 0.00
2019-08-06 3481 125297733 17959 773369430 6.18 6.24 6.11 6.18 0.24 -3.74% 6.18 508 6.19 118 0.00
2019-08-07 3481 81673727 12851 502567832 6.20 6.24 6.06 6.08 0.10 -1.62% 6.07 829 6.08 761 0.00
2019-08-08 3481 104104197 14901 655222945 6.10 6.44 6.10 6.32 0.24 3.95% 6.31 102 6.32 622 0.00
2019-08-12 3481 45215636 7454 280136001 6.26 6.26 6.16 6.17 0.15 -2.37% 6.17 174 6.18 207 0.00
2019-08-13 3481 77497253 9226 472087105 6.11 6.13 6.07 6.08 0.09 -1.46% 6.07 2949 6.08 112 0.00
2019-08-14 3481 122860476 16687 742461038 6.15 6.19 5.94 5.96 0.12 -1.97% 5.96 476 5.97 614 0.00
2019-08-15 3481 108714613 14822 643096386 5.81 6.05 5.76 6.04 0.08 1.34% 6.03 135 6.04 192 0.00
2019-08-16 3481 214713648 27052 1370329420 6.06 6.59 6.06 6.53 0.49 8.11% 6.52 446 6.53 101 0.00
2019-08-19 3481 234808321 29113 1606071747 6.72 7.04 6.63 7.04 0.51 7.81% 7.03 103 7.04 309 0.00
2019-08-20 3481 192766279 25011 1340778687 7.04 7.12 6.82 6.85 0.19 -2.7% 6.85 4230 6.86 230 0.00
2019-08-21 3481 278255367 29388 1999405821 7.25 7.34 7.04 7.08 0.23 3.36% 7.08 1544 7.09 18 0.00
2019-08-22 3481 145011586 19314 1006096760 7.08 7.13 6.83 6.85 0.23 -3.25% 6.84 1538 6.85 392 0.00
2019-08-23 3481 97254033 12848 671718901 6.84 7.03 6.76 6.93 0.08 1.17% 6.93 576 6.94 211 0.00
2019-08-26 3481 142544382 19087 978297905 6.95 7.02 6.73 6.73 0.20 -2.89% 6.73 1284 6.75 420 0.00
2019-08-27 3481 101106580 12969 675509476 6.80 6.83 6.60 6.64 0.09 -1.34% 6.63 348 6.64 29 0.00
2019-08-28 3481 61130487 10036 408659625 6.71 6.74 6.63 6.66 0.02 0.3% 6.66 1358 6.67 79 0.00
2019-08-29 3481 81803424 11708 554208479 6.71 6.85 6.70 6.77 0.11 1.65% 6.76 432 6.77 23 0.00
2019-08-30 3481 151720683 18801 1061764252 6.85 7.08 6.85 7.02 0.25 3.69% 7.02 754 7.03 43 0.00
2019-09-02 3481 69127019 10011 485129572 7.09 7.10 6.96 6.96 0.06 -0.85% 6.96 733 6.97 51 0.00
2019-09-03 3481 49562988 7883 345866326 7.00 7.08 6.92 6.92 0.04 -0.57% 6.92 568 6.93 219 0.00
2019-09-04 3481 58686252 8386 410542838 6.94 7.05 6.93 7.04 0.12 1.73% 7.04 297 7.05 2998 0.00
2019-09-05 3481 62700785 7383 441563724 7.10 7.13 7.01 7.01 0.03 -0.43% 7.01 966 7.02 59 0.00
2019-09-06 3481 116308137 14688 829551942 7.05 7.19 7.01 7.16 0.15 2.14% 7.15 765 7.16 726 0.00
2019-09-09 3481 79529415 8746 572227763 7.22 7.25 7.16 7.20 0.04 0.56% 7.20 209 7.21 1188 0.00
2019-09-10 3481 128872473 14263 929680130 7.27 7.33 7.12 7.16 0.04 -0.56% 7.16 1997 7.17 701 0.00
2019-09-11 3481 107639603 12609 779524377 7.19 7.33 7.15 7.29 0.13 1.82% 7.29 350 7.30 2129 0.00
2019-09-12 3481 86491333 9281 632027591 7.35 7.38 7.26 7.28 0.01 -0.14% 7.28 307 7.29 51 0.00
2019-09-16 3481 52558500 6915 382634004 7.32 7.35 7.24 7.28 0.00 0% 7.28 98 7.29 856 0.00
2019-09-17 3481 87870567 10909 626120874 7.24 7.25 7.02 7.12 0.16 -2.2% 7.11 464 7.12 742 0.00
2019-09-18 3481 60426751 8242 431692601 7.12 7.20 7.07 7.14 0.02 0.28% 7.14 705 7.15 10 0.00
2019-09-19 3481 117981399 13886 832045560 7.19 7.20 6.98 7.02 0.12 -1.68% 7.01 215 7.02 1054 0.00
2019-09-20 3481 82057462 8214 579354252 6.98 7.10 6.98 7.10 0.08 1.14% 7.09 421 7.10 326 0.00
2019-09-23 3481 31267107 4111 221244276 7.09 7.10 7.04 7.08 0.02 -0.28% 7.08 224 7.09 255 0.00
2019-09-24 3481 36120661 5245 256157782 7.08 7.13 7.06 7.10 0.02 0.28% 7.09 823 7.10 426 0.00
2019-09-25 3481 96399804 13905 669605260 7.03 7.04 6.90 6.93 0.17 -2.39% 6.92 426 6.93 615 0.00
2019-09-26 3481 64279957 10770 441843069 6.93 6.98 6.81 6.82 0.11 -1.59% 6.82 850 6.83 233 0.00
2019-09-27 3481 83880721 12224 559146905 6.82 6.83 6.60 6.60 0.22 -3.23% 6.60 4220 6.61 440 0.00
2019-10-01 3481 85488458 11789 576865931 6.63 6.82 6.63 6.80 0.20 3.03% 6.79 428 6.80 708 0.00
2019-10-02 3481 48097346 7381 319928086 6.71 6.72 6.62 6.62 0.18 -2.65% 6.62 1549 6.63 3 0.00
2019-10-03 3481 74773215 11632 493166366 6.50 6.73 6.40 6.71 0.09 1.36% 6.70 37 6.71 187 0.00
2019-10-04 3481 71276937 11098 485909922 6.73 6.94 6.70 6.94 0.23 3.43% 6.93 51 6.94 740 0.00
2019-10-07 3481 75003282 8396 520357046 6.96 7.00 6.86 6.98 0.04 0.58% 6.97 16 6.98 175 0.00
2019-10-08 3481 62082205 7050 433469879 6.98 7.03 6.90 7.03 0.05 0.72% 7.02 131 7.03 889 0.00
2019-10-09 3481 55965511 7257 385434266 6.92 6.99 6.80 6.80 0.23 -3.27% 6.80 3151 6.82 21 0.00
2019-10-14 3481 94622714 13426 661333689 6.86 7.08 6.85 6.93 0.13 1.91% 6.93 485 6.94 327 0.00
2019-10-15 3481 55597162 8476 384217243 6.95 7.02 6.84 6.84 0.09 -1.3% 6.84 1821 6.85 302 0.00
2019-10-16 3481 99965740 12969 698572054 6.91 7.07 6.91 6.93 0.09 1.32% 6.93 1247 6.94 303 0.00
2019-10-17 3481 104337649 9705 734594028 6.97 7.13 6.93 7.13 0.20 2.89% 7.12 140 7.13 1949 0.00
2019-10-18 3481 102262913 9027 715319689 7.10 7.10 6.92 6.97 0.16 -2.24% 6.96 842 6.97 263 0.00
2019-10-21 3481 55272513 6973 388834238 6.97 7.09 6.92 7.03 0.06 0.86% 7.03 300 7.04 584 0.00
2019-10-22 3481 30925877 4802 218161866 7.04 7.09 7.02 7.04 0.01 0.14% 7.04 686 7.05 69 0.00
2019-10-23 3481 43985057 7588 306698457 7.04 7.04 6.93 6.93 0.11 -1.56% 6.93 1634 6.94 53 0.00
2019-10-24 3481 49824351 7273 345867841 6.93 6.99 6.91 6.98 0.05 0.72% 6.97 39 6.98 505 0.00
2019-10-25 3481 36250533 5873 252363479 6.97 7.00 6.92 6.95 0.03 -0.43% 6.95 1463 6.96 26 0.00
2019-10-28 3481 27870898 4296 195129816 6.97 7.04 6.97 7.01 0.06 0.86% 7.00 281 7.01 1552 0.00
2019-10-29 3481 96499379 13209 681814982 7.05 7.14 6.96 6.96 0.05 -0.71% 6.96 1073 6.97 12 0.00
2019-10-30 3481 38851667 6598 270650513 6.97 7.01 6.95 6.97 0.01 0.14% 6.96 403 6.97 1697 0.00
2019-10-31 3481 116460519 14988 784669777 6.91 6.92 6.64 6.77 0.20 -2.87% 6.76 130 6.77 344 0.00
2019-11-01 3481 44188758 6991 295830817 6.70 6.77 6.63 6.68 0.09 -1.33% 6.68 570 6.69 989 0.00
2019-11-04 3481 53622318 8305 362151848 6.68 6.82 6.65 6.80 0.12 1.8% 6.80 1482 6.81 535 0.00
2019-11-05 3481 36811009 4910 251980997 6.82 6.91 6.81 6.84 0.04 0.59% 6.84 131 6.85 1127 0.00
2019-11-06 3481 151802523 17355 1064018320 6.87 7.12 6.87 7.10 0.26 3.8% 7.09 618 7.10 1887 0.00
2019-11-07 3481 105834587 13994 751910281 7.11 7.24 7.00 7.02 0.08 -1.13% 7.02 270 7.03 275 0.00
2019-11-08 3481 35862026 5799 250943572 7.03 7.07 6.96 6.97 0.05 -0.71% 6.96 1717 6.97 288 0.00
2019-11-11 3481 71280989 9927 485769123 6.98 6.99 6.74 6.77 0.20 -2.87% 6.76 339 6.77 643 0.00
2019-11-12 3481 67324622 9529 452941407 6.79 6.84 6.69 6.71 0.06 -0.89% 6.71 305 6.72 917 0.00
2019-11-13 3481 47074202 6396 314626230 6.67 6.72 6.66 6.67 0.04 -0.6% 6.67 663 6.68 272 0.00
2019-11-14 3481 34736431 4884 232004367 6.68 6.71 6.66 6.68 0.01 0.15% 6.67 1546 6.68 213 0.00
2019-11-15 3481 208177151 26707 1460544015 6.90 7.15 6.89 6.89 0.21 3.14% 6.89 895 6.90 182 0.00
2019-11-18 3481 55103184 6767 380952502 6.88 6.95 6.84 6.94 0.05 0.73% 6.93 616 6.94 176 0.00
2019-11-19 3481 70187417 9659 491850136 6.94 7.08 6.92 6.97 0.03 0.43% 6.97 294 6.98 308 0.00
2019-11-20 3481 52069015 6728 362340965 7.00 7.03 6.90 6.95 0.02 -0.29% 6.95 546 6.96 75 0.00
2019-11-21 3481 35224840 4881 242543096 6.91 6.93 6.85 6.90 0.05 -0.72% 6.90 541 6.91 546 0.00
2019-11-22 3481 42910616 5876 297054917 6.90 6.96 6.88 6.91 0.01 0.14% 6.91 401 6.92 118 0.00
2019-11-25 3481 156561798 19147 1108945902 6.95 7.16 6.93 7.12 0.21 3.04% 7.11 2425 7.12 539 0.00
2019-11-26 3481 146194295 12896 1038719703 7.18 7.23 7.05 7.05 0.07 -0.98% 7.05 1349 7.06 355 0.00
2019-11-27 3481 405462046 48396 2147483647 7.08 7.70 7.07 7.56 0.51 7.23% 7.55 1146 7.56 928 0.00
2019-11-28 3481 317985860 38442 2147483647 7.64 7.67 7.40 7.63 0.07 0.93% 7.63 505 7.64 280 0.00
2019-11-29 3481 303907592 39281 2147483647 7.69 7.98 7.62 7.90 0.27 3.54% 7.89 429 7.90 2106 0.00
2019-12-02 3481 188081637 24807 1485521340 8.02 8.06 7.75 7.81 0.09 -1.14% 7.81 50 7.82 887 0.00
2019-12-03 3481 168155182 22815 1294546669 7.79 7.87 7.57 7.71 0.10 -1.28% 7.70 847 7.71 1110 0.00
2019-12-04 3481 157668772 21945 1234520157 7.68 7.98 7.64 7.92 0.21 2.72% 7.91 659 7.92 39 0.00
2019-12-05 3481 128933063 18514 1003539744 7.86 7.88 7.70 7.70 0.22 -2.78% 7.70 5682 7.71 534 0.00
2019-12-06 3481 136446730 21046 1037628608 7.70 7.78 7.49 7.55 0.15 -1.95% 7.54 339 7.55 118 0.00
2019-12-09 3481 346327228 43464 2147483647 7.75 8.21 7.75 8.04 0.49 6.49% 8.04 679 8.05 205 0.00
2019-12-10 3481 231053805 33132 1877124491 8.00 8.22 7.95 8.08 0.04 0.5% 8.08 10 8.09 585 0.00
2019-12-11 3481 85502321 12485 689878016 8.12 8.15 8.02 8.05 0.03 -0.37% 8.04 537 8.05 841 0.00
2019-12-12 3481 137918581 18582 1121524478 8.12 8.22 8.04 8.06 0.01 0.12% 8.06 2683 8.07 25 0.00
2019-12-13 3481 160823023 20650 1313061600 8.15 8.23 8.05 8.20 0.14 1.74% 8.19 450 8.20 1991 0.00
2019-12-16 3481 282584198 34962 2147483647 8.33 8.73 8.33 8.60 0.40 4.88% 8.60 1714 8.62 415 0.00
2019-12-17 3481 163698189 23390 1403807947 8.61 8.68 8.46 8.62 0.02 0.23% 8.61 30 8.62 1379 0.00
2019-12-18 3481 180066226 25420 1579884795 8.58 8.88 8.54 8.80 0.18 2.09% 8.80 1419 8.81 1743 0.00
2019-12-19 3481 189370398 25887 1633372664 8.80 8.82 8.52 8.52 0.28 -3.18% 8.52 568 8.53 333 0.00
2019-12-20 3481 144628277 17958 1228381668 8.54 8.63 8.41 8.41 0.11 -1.29% 8.40 5185 8.41 167 0.00
2019-12-23 3481 80844760 11056 688064077 8.47 8.62 8.42 8.45 0.04 0.48% 8.44 650 8.45 93 0.00
2019-12-24 3481 58204743 10185 489356488 8.55 8.57 8.35 8.36 0.09 -1.07% 8.35 2419 8.36 530 0.00
2019-12-25 3481 66203413 11188 559363309 8.40 8.52 8.39 8.44 0.08 0.96% 8.44 644 8.45 45 0.00
2019-12-26 3481 37008399 5760 311095504 8.50 8.50 8.36 8.37 0.07 -0.83% 8.37 331 8.38 160 0.00
2019-12-27 3481 120726454 15932 1021681409 8.41 8.60 8.37 8.37 0.00 0% 8.37 172 8.38 86 0.00
2019-12-30 3481 82593792 11475 684806871 8.41 8.41 8.22 8.25 0.12 -1.43% 8.25 1058 8.26 449 0.00
2019-12-31 3481 40697585 6714 337835059 8.27 8.37 8.26 8.33 0.08 0.97% 8.32 17 8.33 265 0.00