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　　　14.35
0
0%		14.00
-0.35
-2.44%		 13.55
-0.45
-3.21%		13.35
-0.2
-1.48%		 　13.45
0.1
0.75%		13.05
-0.4
-2.97%		13.90
0.85
6.51%		13.80
-0.1
-0.72%		13.95
0.15
1.09%		 　14.00
0.05
0.36%		13.80
-0.2
-1.43%		13.05
-0.75
-5.43%		13.25
0.2
1.53%		13.60
0.35
2.64%		 　13.70
0.1
0.74%		13.30
-0.4
-2.92%		13.00
-0.3
-2.26%		12.75
-0.25
-1.92%		13.05
0.3
2.35%		 13.59
2 月　14.05
1
7.66%		14.40
0.35
2.49%		14.40
0
0%		 　　　　　　　　　　　15.00
0.6
4.17%		15.00
0
0%		15.45
0.45
3%		 　　16.15
0.7
4.53%		 17.80
1.65
10.22%		 15.96
3 月　16.70
-1.1
-6.18%		17.00
0.3
1.8%		17.10
0.1
0.59%		16.55
-0.55
-3.22%		 　16.60
0.05
0.3%		16.70
0.1
0.6%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		17.00
0.4
2.41%		 　16.60
-0.4
-2.35%		16.70
0.1
0.6%		16.80
0.1
0.6%		17.10
0.3
1.79%		17.15
0.05
0.29%		 　18.85
1.7
9.91%		19.00
0.15
0.8%		20.20
1.2
6.32%		19.55
-0.65
-3.22%		20.00
0.45
2.3%		 　21.20
1.2
6%		21.55
0.35
1.65%		 18.08
4 月21.35
-0.2
-0.93%		 　　　21.70
0.35
1.64%		23.50
1.8
8.29%		24.00
0.5
2.13%		24.65
0.65
2.71%		 　27.00
2.35
9.53%		24.40
-2.6
-9.63%		23.15
-1.25
-5.12%		23.40
0.25
1.08%		24.35
0.95
4.06%		 　25.25
0.9
3.7%		25.50
0.25
0.99%		27.55
2.05
8.04%		26.95
-0.6
-2.18%		27.75
0.8
2.97%		 　28.90
1.15
4.14%		29.75
0.85
2.94%		31.15
1.4
4.71%		30.10
-1.05
-3.37%		 25.9
5 月　　27.10
-3
-9.97%		25.10
-2
-7.38%		25.30
0.2
0.8%		24.35
-0.95
-3.75%		26.75
2.4
9.86%		 　25.45
-1.3
-4.86%		22.95
-2.5
-9.82%		21.15
-1.8
-7.84%		21.00
-0.15
-0.71%		20.90
-0.1
-0.48%		 　18.85
-2.05
-9.81%		20.70
1.85
9.81%		22.40
1.7
8.21%		20.80
-1.6
-7.14%		20.70
-0.1
-0.48%		 　21.80
1.1
5.31%		22.25
0.45
2.06%		21.45
-0.8
-3.6%		21.80
0.35
1.63%		22.30
0.5
2.29%		 24.35
2.05
9.19%		22.78
6 月24.10
-0.25
-1.03%		23.15
-0.95
-3.94%		23.30
0.15
0.65%		23.15
-0.15
-0.64%		 　23.60
0.45
1.94%		23.25
-0.35
-1.48%		22.30
-0.95
-4.09%		21.15
-1.15
-5.16%		21.35
0.2
0.95%		 　　20.55
-0.8
-3.75%		19.10
-1.45
-7.06%		21.00
1.9
9.95%		20.60
-0.4
-1.9%		 　20.75
0.15
0.73%		20.85
0.1
0.48%		21.50
0.65
3.12%		21.45
-0.05
-0.23%		21.00
-0.45
-2.1%		 22.90
1.9
9.05%		21.35
-1.55
-6.77%		20.50
-0.85
-3.98%		20.75
0.25
1.22%		 21.71
7 月20.75
0
0%		21.25
0.5
2.41%		 　21.35
0.1
0.47%		20.80
-0.55
-2.58%		20.50
-0.3
-1.44%		20.85
0.35
1.71%		20.70
-0.15
-0.72%		 　20.50
-0.2
-0.97%		20.35
-0.15
-0.73%		19.60
-0.75
-3.69%		20.10
0.5
2.55%		19.90
-0.2
-1%		 　19.45
-0.45
-2.26%		18.80
-0.65
-3.34%		17.95
-0.85
-4.52%		19.05
1.1
6.13%		19.45
0.4
2.1%		 　19.55
0.1
0.51%		18.75
-0.8
-4.09%		19.15
0.4
2.13%		18.90
-0.25
-1.31%		18.60
-0.3
-1.59%		 19.86
8 月　19.10
0.5
2.69%		19.05
-0.05
-0.26%		20.95
1.9
9.97%		20.60
-0.35
-1.67%		20.05
-0.55
-2.67%		 　20.10
0.05
0.25%		19.70
-0.4
-1.99%		19.75
0.05
0.25%		19.85
0.1
0.51%		19.85
0
0%		 　19.65
-0.2
-1.01%		19.55
-0.1
-0.51%		20.25
0.7
3.58%		19.10
-1.15
-5.68%		18.25
-0.85
-4.45%		 　18.35
0.1
0.55%		17.00
-1.35
-7.36%		17.15
0.15
0.88%		17.10
-0.05
-0.29%		17.55
0.45
2.63%		 　17.35
-0.2
-1.14%		17.25
-0.1
-0.58%		18.96
9 月17.20
-0.05
-0.29%		16.80
-0.4
-2.33%		16.65
-0.15
-0.89%		 　16.40
-0.25
-1.5%		16.80
0.4
2.44%		16.45
-0.35
-2.08%		16.80
0.35
2.13%		17.10
0.3
1.79%		 　16.90
-0.2
-1.17%		16.60
-0.3
-1.78%		16.55
-0.05
-0.3%		16.40
-0.15
-0.91%		16.50
0.1
0.61%		 　　　16.50
0
0%		16.30
-0.2
-1.21%		16.50
0.2
1.23%		 　17.55
1.05
6.36%		17.05
-0.5
-2.85%		17.25
0.2
1.17%		17.00
-0.25
-1.45%		 16.78
10 月16.85
-0.15
-0.88%		 　16.50
-0.35
-2.08%		16.95
0.45
2.73%		16.40
-0.55
-3.24%		16.45
0.05
0.3%		16.35
-0.1
-0.61%		 　　15.90
-0.45
-2.75%		15.50
-0.4
-2.52%		15.95
0.45
2.9%		16.15
0.2
1.25%		 　15.80
-0.35
-2.17%		16.00
0.2
1.27%		15.60
-0.4
-2.5%		15.45
-0.15
-0.96%		15.05
-0.4
-2.59%		 　15.25
0.2
1.33%		15.10
-0.15
-0.98%		15.35
0.25
1.66%		16.25
0.9
5.86%		16.70
0.45
2.77%		 16
11 月16.55
-0.15
-0.9%		16.55
0
0%		16.85
0.3
1.81%		17.00
0.15
0.89%		18.25
1.25
7.35%		 　18.45
0.2
1.1%		18.00
-0.45
-2.44%		17.10
-0.9
-5%		17.00
-0.1
-0.58%		17.20
0.2
1.18%		 　17.20
0
0%		17.05
-0.15
-0.87%		17.70
0.65
3.81%		18.70
1
5.65%		18.95
0.25
1.34%		 　18.90
-0.05
-0.26%		18.50
-0.4
-2.12%		18.65
0.15
0.81%		18.50
-0.15
-0.8%		17.80
-0.7
-3.78%		 　17.85
0.05
0.28%		17.45
-0.4
-2.24%		 17.79
12 月17.70
0.25
1.43%		17.65
-0.05
-0.28%		18.00
0.35
1.98%		 　18.20
0.2
1.11%		18.95
0.75
4.12%		18.85
-0.1
-0.53%		19.05
0.2
1.06%		18.95
-0.1
-0.52%		 　18.75
-0.2
-1.06%		18.50
-0.25
-1.33%		19.15
0.65
3.51%		19.15
0
0%		19.30
0.15
0.78%		 　19.60
0.3
1.55%		19.20
-0.4
-2.04%		19.00
-0.2
-1.04%		19.05
0.05
0.26%		19.05
0
0%		 　19.30
0.25
1.31%		19.40
0.1
0.52%		19.40
0
0%		19.60
0.2
1.03%		　18.91

說明:最高漲幅:10.22%最低跌幅:-9.97% 最高價:31.15最低價:12.75平均價:18.96,灰色底表示週末,漲151天(88.9)元,跌138天(-80.85)元,平盤14天
10%=10,9%=5,8%=6,7%=2,6%=8,5%=5,4%=11,3%=13,2%=28,1%=48,0%=29,-0%=1,-1%=5,-2%=7,-3%=7,-4%=8,-5%=10,-6%=11,-7%=17,-8%=26,-9%=46,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 3481 258015927 36540 2147483647 14.15 14.60 14.15 14.35 0.25 0% 14.35 362 14.40 1424 0.00
2021-01-05 3481 213500774 37280 2147483647 14.50 14.50 13.90 14.00 0.35 -2.44% 13.95 4852 14.00 1425 0.00
2021-01-07 3481 264372353 37290 2147483647 13.90 13.90 13.45 13.55 0.25 -3.21% 13.50 10946 13.55 244 0.00
2021-01-08 3481 220867996 37312 2147483647 13.45 13.50 13.05 13.35 0.20 -1.48% 13.30 1151 13.35 1289 0.00
2021-01-11 3481 175634850 26788 2147483647 13.50 13.70 13.25 13.45 0.10 0.75% 13.45 2123 13.50 2120 0.00
2021-01-12 3481 201800575 29529 2147483647 13.45 13.50 13.00 13.05 0.40 -2.97% 13.05 76 13.10 294 0.00
2021-01-13 3481 474064698 68757 2147483647 13.30 14.25 13.25 13.90 0.85 6.51% 13.90 1169 13.95 2382 0.00
2021-01-14 3481 216952226 34279 2147483647 14.15 14.25 13.80 13.80 0.10 -0.72% 13.80 7626 13.85 296 0.00
2021-01-15 3481 229338930 33284 2147483647 14.00 14.25 13.60 13.95 0.15 1.09% 13.90 4288 13.95 737 0.00
2021-01-18 3481 327465118 46570 2147483647 14.20 14.40 13.90 14.00 0.05 0.36% 14.00 7235 14.05 875 0.00
2021-01-19 3481 141768462 27099 1967677318 14.05 14.15 13.75 13.80 0.20 -1.43% 13.80 3610 13.85 1938 0.00
2021-01-20 3481 300864617 50616 2147483647 13.90 14.00 13.00 13.05 0.75 -5.43% 13.05 834 13.10 2356 0.00
2021-01-21 3481 202248881 30490 2147483647 13.30 13.80 13.20 13.25 0.20 1.53% 13.25 184 13.30 1394 0.00
2021-01-22 3481 109695058 18393 1472065799 13.35 13.60 13.25 13.60 0.35 2.64% 13.55 1397 13.60 3828 0.00
2021-01-25 3481 119137767 18027 1628616103 13.55 13.80 13.50 13.70 0.10 0.74% 13.70 1312 13.75 2131 0.00
2021-01-26 3481 122945632 19395 1650591611 13.55 13.65 13.25 13.30 0.40 -2.92% 13.30 2228 13.35 599 0.00
2021-01-27 3481 222422885 38793 2147483647 13.40 13.45 12.90 13.00 0.30 -2.26% 13.00 9574 13.05 2343 0.00
2021-01-28 3481 192455308 32967 2147483647 12.65 12.80 12.45 12.75 0.25 -1.92% 12.70 1938 12.75 438 0.00
2021-01-29 3481 236857031 34747 2147483647 13.05 13.40 12.95 13.05 0.30 2.35% 13.05 2627 13.10 2296 0.00
2021-02-02 3481 404724298 52895 2147483647 14.20 14.35 13.80 14.05 0.35 7.66% 14.00 3525 14.05 1948 0.00
2021-02-03 3481 528924716 71576 2147483647 14.05 14.65 13.75 14.40 0.35 2.49% 14.40 1978 14.45 2582 0.00
2021-02-04 3481 526114979 70143 2147483647 14.55 14.90 14.15 14.40 0.00 0% 14.35 3982 14.40 37 0.00
2021-02-17 3481 304428051 48103 2147483647 15.35 15.40 14.85 15.00 0.40 4.17% 14.95 2837 15.00 8940 0.00
2021-02-18 3481 165224089 26975 2147483647 15.00 15.15 14.75 15.00 0.00 0% 14.95 3342 15.00 3756 0.00
2021-02-19 3481 368850789 52950 2147483647 15.15 15.45 15.10 15.45 0.45 3% 15.40 3671 15.45 5780 0.00
2021-02-23 3481 266769697 49980 2147483647 16.15 16.40 15.90 16.15 0.20 4.53% 16.15 1431 16.20 749 0.00
2021-02-25 3481 661197201 107114 2147483647 17.25 18.05 17.05 17.80 1.20 10.22% 17.80 5862 17.85 712 0.00
2021-03-02 3481 310857027 53664 2147483647 17.80 17.85 16.65 16.70 0.30 -6.18% 16.70 2490 16.75 1128 0.00
2021-03-03 3481 293945648 51205 2147483647 17.00 17.05 16.40 17.00 0.30 1.8% 16.95 3591 17.00 6108 0.00
2021-03-04 3481 386083091 60878 2147483647 16.70 17.30 16.60 17.10 0.10 0.59% 17.10 4069 17.15 276 0.00
2021-03-05 3481 308828020 54188 2147483647 16.85 16.90 16.50 16.55 0.55 -3.22% 16.55 724 16.60 1700 0.00
2021-03-08 3481 269306478 40571 2147483647 16.95 17.15 16.60 16.60 0.05 0.3% 16.60 7185 16.65 769 0.00
2021-03-09 3481 231946149 39008 2147483647 16.75 17.00 16.30 16.70 0.10 0.6% 16.65 1596 16.70 1371 0.00
2021-03-10 3481 209197575 35662 2147483647 17.00 17.10 16.50 16.50 0.20 -1.2% 16.50 5905 16.55 333 0.00
2021-03-11 3481 100187436 18554 1663822903 16.55 16.70 16.50 16.60 0.10 0.61% 16.60 1542 16.65 3055 0.00
2021-03-12 3481 207035350 33715 2147483647 16.80 17.05 16.55 17.00 0.40 2.41% 16.95 1622 17.00 1362 0.00
2021-03-15 3481 164637795 32339 2147483647 17.00 17.00 16.60 16.60 0.40 -2.35% 16.60 13337 16.65 344 0.00
2021-03-16 3481 110629142 22866 1855247947 16.75 16.95 16.65 16.70 0.10 0.6% 16.70 356 16.75 2791 0.00
2021-03-17 3481 118362189 27838 1984874507 16.70 16.90 16.60 16.80 0.10 0.6% 16.75 1043 16.80 206 0.00
2021-03-18 3481 284415029 52958 2147483647 16.90 17.40 16.90 17.10 0.30 1.79% 17.10 1675 17.15 2028 100.59
2021-03-19 3481 229250089 34002 2147483647 17.00 17.35 16.80 17.15 0.05 0.29% 17.15 3191 17.20 160 100.88
2021-03-22 3481 728303017 114627 2147483647 17.55 18.85 17.25 18.85 1.70 9.91% 18.85 52578 0.00 0 110.88
2021-03-23 3481 876444717 154260 2147483647 19.20 19.85 18.65 19.00 0.15 0.8% 19.00 2083 19.05 3816 111.76
2021-03-24 3481 738655482 131198 2147483647 18.95 20.30 18.90 20.20 1.20 6.32% 20.15 1039 20.20 2671 118.82
2021-03-25 3481 811087308 150709 2147483647 20.30 20.65 19.20 19.55 0.65 -3.22% 19.50 4011 19.55 56 115.00
2021-03-26 3481 451221779 79577 2147483647 19.80 20.15 19.40 20.00 0.45 2.3% 20.00 261 20.05 1441 117.65
2021-03-29 3481 730867413 140220 2147483647 20.15 21.95 20.15 21.20 1.20 6% 21.20 3916 21.25 869 124.71
2021-03-30 3481 471265529 84502 2147483647 21.50 21.95 21.20 21.55 0.35 1.65% 21.50 2678 21.55 608 126.76
2021-04-01 3481 310634141 61639 2147483647 21.30 21.45 20.70 21.35 0.25 -0.93% 21.30 2990 21.35 1930 133.44
2021-04-06 3481 345975035 62453 2147483647 21.95 22.20 21.60 21.70 0.35 1.64% 21.70 1089 21.75 1515 135.62
2021-04-07 3481 600530262 116906 2147483647 21.70 23.50 21.45 23.50 1.80 8.29% 23.45 410 23.50 9959 146.88
2021-04-08 3481 427771307 88605 2147483647 23.80 24.20 23.20 24.00 0.50 2.13% 23.95 382 24.00 1893 150.00
2021-04-09 3481 665192405 134736 2147483647 24.45 25.90 24.30 24.65 0.65 2.71% 24.60 3528 24.65 491 154.06
2021-04-12 3481 626412261 121008 2147483647 25.50 27.05 25.05 27.00 2.35 9.53% 26.95 1294 27.00 490 168.75
2021-04-13 3481 1095978506 270700 2147483647 25.40 26.25 24.35 24.40 2.60 -9.63% 24.40 7615 24.45 2733 152.50
2021-04-14 3481 969736960 220132 2147483647 24.25 24.75 22.00 23.15 1.25 -5.12% 23.15 1062 23.20 1617 144.69
2021-04-15 3481 380163165 80472 2147483647 23.45 24.10 23.25 23.40 0.25 1.08% 23.40 2790 23.45 405 146.25
2021-04-16 3481 261864692 59014 2147483647 23.70 24.35 23.30 24.35 0.95 4.06% 24.30 1134 24.35 1416 152.19
2021-04-19 3481 452804484 104128 2147483647 24.75 25.65 23.85 25.25 0.90 3.7% 25.25 2649 25.30 845 157.81
2021-04-20 3481 332106406 79024 2147483647 25.45 26.10 24.85 25.50 0.25 0.99% 25.45 3521 25.50 673 159.38
2021-04-21 3481 694775952 156395 2147483647 26.15 28.00 25.95 27.55 2.05 8.04% 27.55 1107 27.60 2074 172.19
2021-04-22 3481 815922591 211853 2147483647 29.05 29.90 26.30 26.95 0.60 -2.18% 26.95 2460 27.00 858 168.44
2021-04-23 3481 454014510 111634 2147483647 27.05 28.10 26.05 27.75 0.80 2.97% 27.75 766 27.80 1553 173.44
2021-04-26 3481 446470419 95475 2147483647 28.20 29.00 27.65 28.90 1.15 4.14% 28.90 830 28.95 2399 180.62
2021-04-27 3481 601016014 139915 2147483647 29.85 30.70 29.25 29.75 0.85 2.94% 29.70 2746 29.75 767 185.94
2021-04-28 3481 684918114 157516 2147483647 30.10 32.00 30.10 31.15 1.40 4.71% 31.15 1211 31.20 2165 194.69
2021-04-29 3481 657548863 157370 2147483647 32.05 32.55 29.80 30.10 1.05 -3.37% 30.10 1925 30.15 444 188.12
2021-05-03 3481 622190139 167493 2147483647 28.35 28.95 27.10 27.10 3.00 -9.97% 0.00 0 27.10 17445 169.38
2021-05-04 3481 690283204 164146 2147483647 26.75 27.75 24.40 25.10 2.00 -7.38% 25.05 1691 25.10 509 156.88
2021-05-05 3481 472697138 109912 2147483647 25.10 26.60 24.50 25.30 0.20 0.8% 25.30 1456 25.35 666 158.12
2021-05-06 3481 551008257 119412 2147483647 26.10 26.55 23.20 24.35 0.95 -3.75% 24.30 1429 24.35 343 152.19
2021-05-07 3481 610676372 130843 2147483647 25.10 26.75 24.00 26.75 2.40 9.86% 26.75 3012 0.00 0 167.19
2021-05-10 3481 490825695 114584 2147483647 26.50 26.65 25.40 25.45 1.30 -4.86% 25.45 1257 25.50 256 159.06
2021-05-11 3481 551819150 142450 2147483647 23.00 24.10 22.95 22.95 2.50 -9.82% 0.00 0 22.95 36573 143.44
2021-05-12 3481 928809113 180547 2147483647 23.00 23.35 20.70 21.15 1.80 -7.84% 21.15 1101 21.20 806 132.19
2021-05-13 3481 726866826 143650 2147483647 20.00 21.90 19.30 21.00 0.15 -0.71% 21.00 1064 21.05 182 131.25
2021-05-14 3481 644223314 130941 2147483647 21.95 22.70 20.45 20.90 0.10 -0.48% 20.90 1895 20.95 472 130.62
2021-05-17 3481 623250287 109504 2147483647 19.10 20.70 18.85 18.85 2.05 -9.81% 0.00 0 18.85 7125 117.81
2021-05-18 3481 325871858 54862 2147483647 20.20 20.70 19.85 20.70 1.85 9.81% 20.70 47637 0.00 0 11.50
2021-05-19 3481 763926072 162999 2147483647 21.00 22.75 20.70 22.40 1.70 8.21% 22.35 1407 22.40 5 12.44
2021-05-20 3481 533396736 115102 2147483647 21.65 22.35 20.70 20.80 1.60 -7.14% 20.75 2766 20.80 378 11.56
2021-05-21 3481 535934256 111142 2147483647 21.40 21.75 20.40 20.70 0.10 -0.48% 20.70 1693 20.75 230 11.50
2021-05-24 3481 498354975 101818 2147483647 20.20 22.15 20.00 21.80 1.10 5.31% 21.75 973 21.80 2545 12.11
2021-05-25 3481 682763575 137365 2147483647 22.30 23.20 22.00 22.25 0.45 2.06% 22.25 1232 22.30 362 12.36
2021-05-26 3481 358016788 85843 2147483647 22.40 22.55 21.40 21.45 0.80 -3.6% 21.45 5774 21.50 274 11.92
2021-05-27 3481 416728315 72874 2147483647 21.25 21.85 21.10 21.80 0.35 1.63% 21.75 666 21.80 3545 12.11
2021-05-28 3481 398316245 84455 2147483647 22.30 22.70 22.05 22.30 0.50 2.29% 22.30 393 22.35 1879 12.39
2021-05-31 3481 924759140 203355 2147483647 22.60 24.45 22.40 24.35 2.05 9.19% 24.30 2047 24.35 3030 13.53
2021-06-01 3481 686573531 155525 2147483647 24.80 25.05 24.10 24.10 0.25 -1.03% 24.10 5758 24.15 393 13.39
2021-06-02 3481 569469748 131055 2147483647 24.30 24.70 23.00 23.15 0.95 -3.94% 23.15 2980 23.20 748 12.86
2021-06-03 3481 443029094 104533 2147483647 23.40 23.75 22.65 23.30 0.15 0.65% 23.30 951 23.35 2641 12.94
2021-06-04 3481 273419614 66664 2147483647 23.10 23.70 23.05 23.15 0.15 -0.64% 23.15 1371 23.20 1082 12.86
2021-06-07 3481 572790863 125578 2147483647 23.70 24.35 23.00 23.60 0.45 1.94% 23.60 2905 23.65 1365 13.11
2021-06-08 3481 240659458 57518 2147483647 23.50 23.80 23.15 23.25 0.35 -1.48% 23.25 1188 23.30 1356 12.92
2021-06-09 3481 355640553 93684 2147483647 23.20 23.50 22.25 22.30 0.95 -4.09% 22.30 112 22.35 1097 12.39
2021-06-10 3481 579551342 149080 2147483647 22.30 22.45 21.00 21.15 1.15 -5.16% 21.15 3881 21.20 1658 11.75
2021-06-11 3481 330104578 70127 2147483647 21.15 21.70 20.80 21.35 0.20 0.95% 21.35 2476 21.40 1388 11.86
2021-06-15 3481 426251820 112264 2147483647 20.85 21.20 20.50 20.55 0.80 -3.75% 20.55 1360 20.60 1725 11.42
2021-06-16 3481 596646535 164145 2147483647 20.05 20.05 19.05 19.10 1.45 -7.06% 19.10 4798 19.15 884 10.61
2021-06-17 3481 553144745 122760 2147483647 19.60 21.00 19.50 21.00 1.90 9.95% 21.00 57288 0.00 0 11.67
2021-06-18 3481 625782100 136525 2147483647 21.10 21.75 20.60 20.60 0.40 -1.9% 20.60 4555 20.65 1201 11.44
2021-06-21 3481 332241709 74904 2147483647 20.75 21.05 20.35 20.75 0.15 0.73% 20.70 1241 20.75 1488 11.53
2021-06-22 3481 261396185 55862 2147483647 21.30 21.45 20.65 20.85 0.10 0.48% 20.80 222 20.85 1307 11.58
2021-06-23 3481 404145338 77415 2147483647 21.15 21.70 20.90 21.50 0.65 3.12% 21.45 1945 21.50 2567 11.94
2021-06-24 3481 265375625 52544 2147483647 21.85 21.95 21.35 21.45 0.05 -0.23% 21.40 6911 21.45 12 11.92
2021-06-25 3481 227424884 53363 2147483647 21.60 21.70 21.00 21.00 0.45 -2.1% 21.00 8083 21.05 340 11.67
2021-06-27 3481 142000 97 3202800 21.00 23.10 21.00 22.90 1.90 9.05% 22.50 8083 22.90 340 12.72
2021-06-28 3481 238792181 52691 2147483647 21.25 21.60 20.80 21.35 0.35 -6.77% 21.35 2192 21.40 903 11.86
2021-06-29 3481 243080437 63281 2147483647 21.45 21.45 20.50 20.50 0.85 -3.98% 20.50 8948 20.55 391 11.39
2021-06-30 3481 167600310 37165 2147483647 20.55 20.95 20.20 20.75 0.25 1.22% 20.75 205 20.80 1933 11.53
2021-07-01 3481 173372751 39692 2147483647 21.05 21.30 20.65 20.75 0.00 0% 20.70 1981 20.75 380 11.53
2021-07-02 3481 328144459 67333 2147483647 21.00 21.75 20.90 21.25 0.50 2.41% 21.25 2824 21.30 411 11.81
2021-07-05 3481 166204169 36405 2147483647 21.45 21.55 21.00 21.35 0.10 0.47% 21.35 66 21.40 1848 11.86
2021-07-06 3481 170086025 40671 2147483647 21.50 21.55 20.80 20.80 0.55 -2.58% 20.80 9379 20.85 691 11.56
2021-07-07 3481 142336140 36370 2147483647 20.80 21.15 20.50 20.50 0.30 -1.44% 20.50 7964 20.55 343 11.39
2021-07-08 3481 515970171 115971 2147483647 20.80 22.10 20.75 20.85 0.35 1.71% 20.85 2633 20.90 231 11.58
2021-07-09 3481 167196153 38689 2147483647 20.85 21.10 20.60 20.70 0.15 -0.72% 20.70 581 20.75 873 11.50
2021-07-12 3481 142754441 36664 2147483647 21.20 21.20 20.45 20.50 0.20 -0.97% 20.50 5680 20.55 796 11.39
2021-07-13 3481 174460269 46832 2147483647 20.65 21.00 20.35 20.35 0.15 -0.73% 20.35 1328 20.40 946 11.31
2021-07-14 3481 289511909 82169 2147483647 20.60 20.60 19.40 19.60 0.75 -3.69% 19.55 2335 19.60 618 10.89
2021-07-15 3481 169924417 42193 2147483647 19.65 20.15 19.25 20.10 0.50 2.55% 20.05 410 20.10 1354 11.17
2021-07-16 3481 155576286 38270 2147483647 20.05 20.50 19.70 19.90 0.20 -1% 19.85 1926 19.90 606 11.06
2021-07-19 3481 141267838 37793 2147483647 19.70 19.75 19.40 19.45 0.45 -2.26% 19.45 802 19.50 595 10.81
2021-07-20 3481 261046528 67836 2147483647 19.20 19.35 18.70 18.80 0.65 -3.34% 18.80 8056 18.85 403 10.44
2021-07-21 3481 356014406 96639 2147483647 19.15 19.15 17.85 17.95 0.85 -4.52% 17.95 2324 18.00 1136 9.97
2021-07-22 3481 285059000 58837 2147483647 18.55 19.15 18.40 19.05 1.10 6.13% 19.05 21 19.10 3984 10.58
2021-07-23 3481 217473124 47709 2147483647 19.50 19.55 18.95 19.45 0.40 2.1% 19.45 1726 19.50 5665 10.81
2021-07-26 3481 162683185 37818 2147483647 19.65 19.90 19.50 19.55 0.10 0.51% 19.55 400 19.60 1648 10.86
2021-07-27 3481 121854411 30064 2147483647 19.45 19.45 18.75 18.75 0.00 -4.09% 18.75 1648 18.80 439 10.42
2021-07-28 3481 190493483 43743 2147483647 18.70 19.40 18.00 19.15 0.40 2.13% 19.10 822 19.15 355 10.64
2021-07-29 3481 200685874 39566 2147483647 19.55 19.60 18.70 18.90 0.25 -1.31% 18.90 657 18.95 1315 10.50
2021-07-30 3481 160561080 31192 2147483647 19.00 19.20 18.60 18.60 0.30 -1.59% 18.60 2929 18.65 411 10.33
2021-08-02 3481 167862792 37415 2147483647 18.55 19.15 18.15 19.10 0.50 2.69% 19.05 915 19.10 3091 10.61
2021-08-03 3481 131723317 23907 2147483647 19.20 19.40 18.85 19.05 0.05 -0.26% 19.00 997 19.05 1790 10.58
2021-08-04 3481 787921656 142634 2147483647 19.70 20.95 19.65 20.95 1.90 9.97% 20.95 230263 0.00 0 11.64
2021-08-05 3481 1023671917 173101 2147483647 21.50 21.55 20.30 20.60 0.35 -1.67% 20.60 1796 20.65 906 11.44
2021-08-06 3481 330812292 64140 2147483647 20.20 20.45 19.90 20.05 0.55 -2.67% 20.05 5535 20.10 328 11.14
2021-08-09 3481 228058086 50543 2147483647 19.85 20.40 19.55 20.10 0.05 0.25% 20.05 1031 20.10 551 11.17
2021-08-10 3481 140111552 34394 2147483647 20.20 20.25 19.65 19.70 0.40 -1.99% 19.65 6696 19.70 872 10.94
2021-08-11 3481 173660563 36371 2147483647 19.70 20.10 19.50 19.75 0.05 0.25% 19.75 41 19.80 1227 10.97
2021-08-12 3481 83360315 16969 1653076524 19.80 20.00 19.70 19.85 0.10 0.51% 19.85 720 19.90 1850 11.03
2021-08-13 3481 161774390 30185 2147483647 19.90 20.10 19.70 19.85 0.00 0% 19.85 925 19.90 534 11.03
2021-08-16 3481 162997451 34033 2147483647 19.75 20.00 19.35 19.65 0.20 -1.01% 19.60 229 19.65 685 10.92
2021-08-17 3481 176762478 30827 2147483647 19.75 20.00 19.55 19.55 0.10 -0.51% 19.55 2819 19.60 95 4.59
2021-08-18 3481 252550149 47546 2147483647 19.65 20.30 19.55 20.25 0.70 3.58% 20.25 954 20.30 3143 4.75
2021-08-19 3481 214398419 50268 2147483647 20.00 20.15 19.10 19.10 1.15 -5.68% 19.10 5704 19.15 42 4.48
2021-08-20 3481 314686326 67403 2147483647 19.00 19.20 18.25 18.25 0.85 -4.45% 18.25 4720 18.30 1028 4.28
2021-08-23 3481 227242103 45813 2147483647 18.05 18.45 17.95 18.35 0.10 0.55% 18.30 1845 18.35 1037 4.31
2021-08-24 3481 462668508 111314 2147483647 18.10 18.25 16.90 17.00 1.35 -7.36% 17.00 147 17.05 1769 3.99
2021-08-25 3481 198647960 45732 2147483647 17.05 17.55 17.00 17.15 0.15 0.88% 17.10 2985 17.15 29 4.03
2021-08-26 3481 109654426 23975 1884503882 17.30 17.40 17.10 17.10 0.05 -0.29% 17.10 2997 17.15 245 4.01
2021-08-27 3481 201488565 44368 2147483647 17.30 17.85 17.20 17.55 0.45 2.63% 17.55 736 17.60 1612 4.12
2021-08-30 3481 99926844 21234 1737611093 17.60 17.70 17.25 17.35 0.20 -1.14% 17.35 282 17.40 885 4.07
2021-08-31 3481 204690678 42497 2147483647 17.35 17.35 16.85 17.25 0.10 -0.58% 17.20 18 17.25 3376 4.05
2021-09-01 3481 133953758 27164 2147483647 17.15 17.55 17.05 17.20 0.05 -0.29% 17.20 855 17.25 242 4.04
2021-09-02 3481 136705287 34091 2147483647 17.25 17.30 16.80 16.80 0.40 -2.33% 16.80 551 16.85 1263 3.94
2021-09-03 3481 105723969 25991 1776096347 16.90 17.00 16.60 16.65 0.15 -0.89% 16.65 1723 16.70 3536 3.91
2021-09-06 3481 246926926 50463 2147483647 16.10 16.65 15.65 16.40 0.25 -1.5% 16.40 96 16.45 327 3.85
2021-09-07 3481 196589916 38941 2147483647 16.75 17.10 16.55 16.80 0.40 2.44% 16.75 218 16.80 584 3.94
2021-09-08 3481 89886250 21461 1483531262 16.65 16.70 16.35 16.45 0.35 -2.08% 16.45 897 16.50 1044 3.86
2021-09-09 3481 85741433 18403 1433567917 16.60 16.85 16.55 16.80 0.35 2.13% 16.80 680 16.85 3570 3.94
2021-09-10 3481 138223917 27664 2147483647 16.95 17.30 16.95 17.10 0.30 1.79% 17.10 193 17.15 3761 4.01
2021-09-13 3481 63698921 14841 1080984532 17.10 17.20 16.80 16.90 0.20 -1.17% 16.90 3702 16.95 475 3.97
2021-09-14 3481 72194757 18054 1209711792 17.00 17.10 16.50 16.60 0.30 -1.78% 16.60 553 16.65 386 3.90
2021-09-15 3481 94215457 20236 1571176919 16.60 16.95 16.50 16.55 0.05 -0.3% 16.55 1265 16.60 1258 3.88
2021-09-16 3481 79582201 17284 1308099690 16.70 16.75 16.25 16.40 0.15 -0.91% 16.40 596 16.45 1839 3.85
2021-09-17 3481 104798000 17442 1728411300 16.40 16.70 16.25 16.50 0.10 0.61% 16.50 5599 16.55 594 3.87
2021-09-22 3481 169723245 28326 2147483647 16.10 16.50 15.70 16.50 0.00 0% 16.45 92 16.50 1791 3.87
2021-09-23 3481 114498462 24659 1872289053 16.65 16.65 16.10 16.30 0.20 -1.21% 16.30 2121 16.35 110 3.83
2021-09-24 3481 141703035 20318 2147483647 16.45 16.80 16.40 16.50 0.20 1.23% 16.50 3889 16.55 971 3.87
2021-09-27 3481 366277501 56244 2147483647 16.60 17.55 16.55 17.55 1.05 6.36% 17.50 1609 17.55 3705 4.12
2021-09-28 3481 175421677 35395 2147483647 17.20 17.35 17.00 17.05 0.50 -2.85% 17.00 13102 17.05 42 4.00
2021-09-29 3481 213667983 34601 2147483647 16.75 17.30 16.70 17.25 0.20 1.17% 17.20 860 17.25 1007 4.05
2021-09-30 3481 194752527 38251 2147483647 17.50 17.80 17.00 17.00 0.25 -1.45% 17.00 5562 17.05 225 3.99
2021-10-01 3481 136589825 27207 2147483647 17.00 17.25 16.85 16.85 0.15 -0.88% 16.85 1477 16.90 342 3.96
2021-10-04 3481 127398375 23885 2142737949 17.10 17.20 16.50 16.50 0.35 -2.08% 16.50 3674 16.55 71 3.87
2021-10-05 3481 166044637 26415 2147483647 16.35 17.20 16.30 16.95 0.45 2.73% 16.90 4809 16.95 47 3.98
2021-10-06 3481 143620434 28139 2147483647 16.85 16.95 16.40 16.40 0.55 -3.24% 16.40 2169 16.45 79 3.85
2021-10-07 3481 69532141 14452 1149746840 16.55 16.70 16.40 16.45 0.05 0.3% 16.40 4223 16.45 70 3.86
2021-10-08 3481 63829159 12960 1055134344 16.50 16.80 16.30 16.35 0.10 -0.61% 16.35 287 16.40 332 3.84
2021-10-12 3481 104788583 23871 1678975266 16.25 16.35 15.85 15.90 0.45 -2.75% 15.90 281 15.95 866 3.73
2021-10-13 3481 96003394 23344 1507342866 16.00 16.10 15.50 15.50 0.40 -2.52% 15.50 5428 15.55 136 3.64
2021-10-14 3481 79221330 17155 1252518984 15.70 16.10 15.55 15.95 0.45 2.9% 15.95 498 16.00 1083 3.74
2021-10-15 3481 67003109 14901 1087007733 16.35 16.40 16.05 16.15 0.20 1.25% 16.15 39 16.20 1536 3.79
2021-10-18 3481 79860262 17511 1268386676 16.15 16.25 15.70 15.80 0.35 -2.17% 15.80 86 15.85 217 3.71
2021-10-19 3481 67454860 13872 1080993512 15.95 16.20 15.80 16.00 0.20 1.27% 16.00 290 16.05 229 3.76
2021-10-20 3481 122041661 25792 1922623644 16.10 16.15 15.60 15.60 0.40 -2.5% 15.60 2488 15.65 155 3.66
2021-10-21 3481 145569204 28846 2147483647 15.55 15.60 15.15 15.45 0.15 -0.96% 15.45 942 15.50 999 3.63
2021-10-22 3481 105704085 24980 1603328958 15.45 15.50 15.00 15.05 0.40 -2.59% 15.05 17 15.10 1561 3.53
2021-10-25 3481 79121009 13742 1199774397 14.85 15.30 14.85 15.25 0.20 1.33% 15.25 1205 15.30 617 3.58
2021-10-26 3481 96460078 19497 1458926608 15.40 15.45 15.00 15.10 0.15 -0.98% 15.10 1986 15.15 1509 3.54
2021-10-27 3481 80569810 17575 1230163783 15.10 15.40 15.05 15.35 0.25 1.66% 15.35 945 15.40 4403 3.60
2021-10-28 3481 356776348 62783 2147483647 16.00 16.80 15.85 16.25 0.90 5.86% 16.25 410 16.30 427 3.81
2021-10-29 3481 256756134 63336 2147483647 16.70 16.85 16.25 16.70 0.45 2.77% 16.65 6108 16.70 1234 3.92
2021-11-01 3481 126058095 29181 2102438447 16.95 17.05 16.50 16.55 0.15 -0.9% 16.55 446 16.60 1202 3.88
2021-11-02 3481 72414082 16053 1202887224 16.65 16.85 16.45 16.55 0.00 0% 16.55 416 16.60 1936 3.88
2021-11-03 3481 207243443 29380 2147483647 16.60 17.10 16.55 16.85 0.30 1.81% 16.85 4858 16.90 640 3.96
2021-11-04 3481 121149433 25289 2067994278 17.10 17.25 16.85 17.00 0.15 0.89% 16.95 1810 17.00 1022 3.99
2021-11-05 3481 438227317 84978 2147483647 17.60 18.40 17.40 18.25 1.25 7.35% 18.25 164 18.30 5431 4.28
2021-11-08 3481 228287815 49177 2147483647 18.35 18.50 17.80 18.45 0.20 1.1% 18.40 1418 18.45 2751 4.33
2021-11-09 3481 126714707 31945 2147483647 18.20 18.40 17.95 18.00 0.45 -2.44% 18.00 272 18.05 1025 4.23
2021-11-10 3481 219436472 53012 2147483647 17.80 18.10 17.10 17.10 0.90 -5% 17.05 5346 17.10 278 4.01
2021-11-11 3481 93199285 22572 1596669782 16.90 17.35 16.85 17.00 0.10 -0.58% 17.00 2628 17.05 272 3.99
2021-11-12 3481 54196193 12246 928605681 17.10 17.30 17.00 17.20 0.20 1.18% 17.20 360 17.25 1418 4.04
2021-11-15 3481 62443191 13247 1070550742 17.30 17.35 17.00 17.20 0.00 0% 17.20 1065 17.25 1534 2.94
2021-11-16 3481 72712489 17086 1241051528 17.20 17.35 16.90 17.05 0.15 -0.87% 17.05 426 17.10 1580 2.91
2021-11-17 3481 131126725 28731 2147483647 17.15 17.70 17.05 17.70 0.65 3.81% 17.65 1002 17.70 5823 3.03
2021-11-18 3481 502793840 111628 2147483647 17.95 19.30 17.90 18.70 1.00 5.65% 18.70 2037 18.75 5527 3.20
2021-11-19 3481 302218436 64275 2147483647 19.20 19.45 18.75 18.95 0.25 1.34% 18.95 223 19.00 4408 3.24
2021-11-22 3481 181778910 41546 2147483647 19.15 19.55 18.85 18.90 0.05 -0.26% 18.90 1873 18.95 1051 3.23
2021-11-23 3481 106118060 27287 1969368020 18.65 18.80 18.35 18.50 0.40 -2.12% 18.50 1076 18.55 577 3.16
2021-11-24 3481 72853247 17154 1355180379 18.65 18.85 18.45 18.65 0.15 0.81% 18.60 1990 18.65 361 3.19
2021-11-25 3481 82352659 22380 1525819203 18.80 18.85 18.40 18.50 0.15 -0.8% 18.45 1946 18.50 1662 3.16
2021-11-26 3481 135828439 33411 2147483647 18.40 18.60 17.80 17.80 0.70 -3.78% 17.80 9234 17.85 159 3.04
2021-11-29 3481 109081087 23895 1937035180 17.55 18.10 17.30 17.85 0.05 0.28% 17.85 536 17.90 234 3.05
2021-11-30 3481 198365660 53071 2147483647 18.05 18.10 17.40 17.45 0.40 -2.24% 17.45 406 17.50 1902 2.98
2021-12-01 3481 91971258 20918 1617549751 17.30 17.85 17.30 17.70 0.25 1.43% 17.65 769 17.70 577 3.03
2021-12-02 3481 63206590 13094 1114756496 17.65 17.85 17.50 17.65 0.05 -0.28% 17.65 104 17.70 924 3.02
2021-12-03 3481 145037921 24473 2147483647 17.95 18.30 17.85 18.00 0.35 1.98% 17.95 926 18.00 12893 3.08
2021-12-06 3481 138978733 29515 2147483647 18.05 18.40 17.95 18.20 0.20 1.11% 18.15 555 18.20 2125 3.11
2021-12-07 3481 293738532 54077 2147483647 18.50 19.00 18.40 18.95 0.75 4.12% 18.95 11 19.00 9114 3.24
2021-12-08 3481 182542240 39538 2147483647 19.15 19.20 18.65 18.85 0.10 -0.53% 18.85 1406 18.90 200 3.22
2021-12-09 3481 280715381 56780 2147483647 19.15 19.60 18.95 19.05 0.20 1.06% 19.05 59 19.10 1895 3.26
2021-12-10 3481 107852066 24451 2054036258 19.10 19.20 18.80 18.95 0.10 -0.52% 18.95 2462 19.00 806 3.24
2021-12-13 3481 68188749 17494 1288655426 19.10 19.20 18.75 18.75 0.20 -1.06% 18.75 2930 18.80 2050 3.21
2021-12-14 3481 81695413 19623 1516993381 18.70 18.75 18.45 18.50 0.25 -1.33% 18.50 1193 18.55 868 3.16
2021-12-15 3481 129536878 30438 2147483647 18.50 19.20 18.50 19.15 0.65 3.51% 19.10 998 19.15 334 3.27
2021-12-16 3481 173943922 37270 2147483647 19.45 19.60 19.15 19.15 0.00 0% 19.15 3291 19.20 1361 3.27
2021-12-17 3481 176308650 33997 2147483647 18.90 19.55 18.85 19.30 0.15 0.78% 19.30 2090 19.35 1725 3.30
2021-12-20 3481 171292407 36827 2147483647 19.30 19.75 19.20 19.60 0.30 1.55% 19.60 919 19.65 719 3.35
2021-12-21 3481 132671814 35036 2147483647 19.60 19.60 19.15 19.20 0.40 -2.04% 19.15 6295 19.20 214 3.28
2021-12-22 3481 142628355 34666 2147483647 19.35 19.45 18.85 19.00 0.20 -1.04% 18.95 1217 19.00 4772 3.25
2021-12-23 3481 68457404 14160 1307568445 19.10 19.20 19.00 19.05 0.05 0.26% 19.00 5897 19.05 675 3.26
2021-12-24 3481 58571553 11852 1118534875 19.20 19.30 19.00 19.05 0.00 0% 19.05 163 19.10 3452 3.26
2021-12-27 3481 79642968 17257 1539330398 19.15 19.45 19.10 19.30 0.25 1.31% 19.25 2513 19.30 1954 3.30
2021-12-28 3481 102676668 21307 1999584496 19.55 19.65 19.35 19.40 0.10 0.52% 19.40 1557 19.45 3608 3.32
2021-12-29 3481 45382236 12739 879634530 19.50 19.50 19.30 19.40 0.00 0% 19.40 189 19.45 3513 3.32
2021-12-30 3481 115212511 24466 2147483647 19.50 19.80 19.45 19.60 0.20 1.03% 19.55 1808 19.60 5385 3.35