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　　11.20
0
0%		11.30
0.1
0.89%		11.40
0.1
0.88%		11.75
0.35
3.07%		 　11.75
0
0%		11.75
0
0%		11.80
0.05
0.43%		11.60
-0.2
-1.69%		11.55
-0.05
-0.43%		 　11.60
0.05
0.43%		11.45
-0.15
-1.29%		 　　　　　　　　　　　12.00
0.55
4.8%		12.20
0.2
1.67%		11.67
2 月12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.05
-0.2
-1.63%		 　12.15
0.1
0.83%		12.50
0.35
2.88%		13.05
0.55
4.4%		13.00
-0.05
-0.38%		12.65
-0.35
-2.69%		 　12.50
-0.15
-1.19%		12.90
0.4
3.2%		13.10
0.2
1.55%		13.60
0.5
3.82%		14.10
0.5
3.68%		 　14.80
0.7
4.96%		14.80
0
0%		15.05
0.25
1.69%		14.70
-0.35
-2.33%		14.70
0
0%		 13.57
3 月　14.35
-0.35
-2.38%		15.05
0.7
4.88%		 　15.60
0.55
3.65%		15.15
-0.45
-2.88%		15.30
0.15
0.99%		14.65
-0.65
-4.25%		14.45
-0.2
-1.37%		 　14.55
0.1
0.69%		14.15
-0.4
-2.75%		14.05
-0.1
-0.71%		14.20
0.15
1.07%		14.55
0.35
2.46%		 　14.45
-0.1
-0.69%		14.70
0.25
1.73%		14.65
-0.05
-0.34%		14.25
-0.4
-2.73%		14.50
0.25
1.75%		 　14.40
-0.1
-0.69%		14.25
-0.15
-1.04%		14.55
0.3
2.11%		14.40
-0.15
-1.03%		14.50
0.1
0.69%		14.6
4 月 　　　　14.55
0.05
0.34%		14.60
0.05
0.34%		 　14.70
0.1
0.68%		14.90
0.2
1.36%		15.15
0.25
1.68%		15.05
-0.1
-0.66%		15.15
0.1
0.66%		 　14.90
-0.25
-1.65%		14.65
-0.25
-1.68%		14.05
-0.6
-4.1%		14.10
0.05
0.36%		14.35
0.25
1.77%		 　14.20
-0.15
-1.05%		13.85
-0.35
-2.46%		14.00
0.15
1.08%		13.90
-0.1
-0.71%		13.40
-0.5
-3.6%		 14.4
5 月　13.90
0.5
3.73%		13.45
-0.45
-3.24%		13.60
0.15
1.12%		13.65
0.05
0.37%		 　13.40
-0.25
-1.83%		13.55
0.15
1.12%		13.65
0.1
0.74%		13.30
-0.35
-2.56%		13.10
-0.2
-1.5%		 　13.10
0
0%		13.25
0.15
1.15%		13.40
0.15
1.13%		13.50
0.1
0.75%		13.60
0.1
0.74%		 　14.00
0.4
2.94%		13.85
-0.15
-1.07%		13.95
0.1
0.72%		13.80
-0.15
-1.08%		13.65
-0.15
-1.09%		 　14.10
0.45
3.3%		13.95
-0.15
-1.06%		13.90
-0.05
-0.36%		13.63
6 月13.85
-0.05
-0.36%		13.95
0.1
0.72%		 　14.75
0.8
5.73%		14.90
0.15
1.02%		14.85
-0.05
-0.34%		14.55
-0.3
-2.02%		14.70
0.15
1.03%		 　14.70
0
0%		14.65
-0.05
-0.34%		14.50
-0.15
-1.02%		14.65
0.15
1.03%		14.70
0.05
0.34%		 　16.10
1.4
9.52%		15.70
-0.4
-2.48%		16.50
0.8
5.1%		 　　　16.25
-0.25
-1.52%		15.50
-0.75
-4.62%		15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.25
-0.2
-1.29%		 15.12
7 月　　15.40
0.15
0.98%		15.55
0.15
0.97%		15.40
-0.15
-0.96%		15.70
0.3
1.95%		15.35
-0.35
-2.23%		 　15.50
0.15
0.98%		16.10
0.6
3.87%		15.90
-0.2
-1.24%		16.05
0.15
0.94%		16.05
0
0%		 　　16.00
-0.05
-0.31%		15.75
-0.25
-1.56%		15.85
0.1
0.63%		15.90
0.05
0.32%		 　15.60
-0.3
-1.89%		15.75
0.15
0.96%		 16.75
1
6.35%		16.90
0.15
0.9%		 16.65
-0.25
-1.48%		15.97
8 月17.15
0.5
3%		16.50
-0.65
-3.79%		 16.80
0.3
1.82%		 　16.75
-0.05
-0.3%		16.65
-0.1
-0.6%		16.50
-0.15
-0.9%		15.65
-0.85
-5.15%		15.25
-0.4
-2.56%		 　14.75
-0.5
-3.28%		14.85
0.1
0.68%		14.35
-0.5
-3.37%		 　　　　　　　　　　14.80
0.45
3.14%		14.70
-0.1
-0.68%		14.50
-0.2
-1.36%		14.45
-0.05
-0.34%		15.62
9 月14.55
0.1
0.69%		 　14.30
-0.25
-1.72%		14.30
0
0%		13.75
-0.55
-3.85%		13.40
-0.35
-2.55%		13.65
0.25
1.87%		 　13.70
0.05
0.37%		13.70
0
0%		13.65
-0.05
-0.36%		13.85
0.2
1.47%		13.90
0.05
0.36%		 　13.80
-0.1
-0.72%		13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		13.50
-0.15
-1.1%		13.60
0.1
0.74%		 　13.60
0
0%		13.25
-0.35
-2.57%		13.20
-0.05
-0.38%		13.15
-0.05
-0.38%		 13.65
10 月　13.00
-0.15
-1.14%		12.90
-0.1
-0.77%		12.50
-0.4
-3.1%		12.55
0.05
0.4%		12.30
-0.25
-1.99%		 　　　12.25
-0.05
-0.41%		12.55
0.3
2.45%		12.50
-0.05
-0.4%		 　12.25
-0.25
-2%		12.10
-0.15
-1.22%		12.10
0
0%		11.95
-0.15
-1.24%		11.90
-0.05
-0.42%		 　11.60
-0.3
-2.52%		11.65
0.05
0.43%		12.00
0.35
3%		11.80
-0.2
-1.67%		12.00
0.2
1.69%		 　12.05
0.05
0.42%		12.15
0.1
0.83%		12.18
11 月11.90
-0.25
-2.06%		12.35
0.45
3.78%		12.55
0.2
1.62%		 　12.65
0.1
0.8%		12.35
-0.3
-2.37%		12.40
0.05
0.4%		12.25
-0.15
-1.21%		12.10
-0.15
-1.22%		 　12.10
0
0%		12.15
0.05
0.41%		12.50
0.35
2.88%		12.65
0.15
1.2%		12.80
0.15
1.19%		 　12.70
-0.1
-0.78%		12.75
0.05
0.39%		12.60
-0.15
-1.18%		12.60
0
0%		12.60
0
0%		 　12.45
-0.15
-1.19%		12.75
0.3
2.41%		12.60
-0.15
-1.18%		12.60
0
0%		 12.48
12 月12.65
0.05
0.4%		 　13.25
0.6
4.74%		13.40
0.15
1.13%		13.00
-0.4
-2.99%		12.90
-0.1
-0.77%		12.90
0
0%		 　13.00
0.1
0.78%		12.60
-0.4
-3.08%		12.50
-0.1
-0.79%		12.35
-0.15
-1.2%		12.50
0.15
1.21%		 　12.35
-0.15
-1.2%		12.30
-0.05
-0.4%		12.70
0.4
3.25%		13.00
0.3
2.36%		13.45
0.45
3.46%		 　13.65
0.2
1.49%		14.25
0.6
4.4%		14.30
0.05
0.35%		14.10
-0.2
-1.4%		14.30
0.2
1.42%		　　13.11

說明:最高漲幅:9.52%最低跌幅:-5.15% 最高價:17.15最低價:11.20平均價:13.86,灰色底表示週末,漲134天(36.4)元,跌136天(-30.25)元,平盤22天
10%=2,6%=4,5%=8,4%=12,3%=14,2%=18,1%=52,0%=46,-0%=2,-1%=5,-2%=17,-3%=22,-4%=34,-5%=56,

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 3481 40637000 5514 454036050 11.05 11.30 11.00 11.20 0.15 0% 11.20 27 11.25 480 0.00
2023-01-04 3481 47188000 7158 533936250 11.15 11.45 11.15 11.30 0.10 0.89% 11.25 1790 11.30 691 0.00
2023-01-05 3481 33964000 5885 387276650 11.40 11.50 11.30 11.40 0.10 0.88% 11.35 1835 11.40 1064 0.00
2023-01-06 3481 59560000 10333 694532500 11.40 11.80 11.40 11.75 0.35 3.07% 11.70 1338 11.75 976 0.00
2023-01-09 3481 46399000 7614 545634850 11.85 11.90 11.65 11.75 0.00 0% 11.75 70 11.80 2207 0.00
2023-01-10 3481 32873000 5077 385005750 11.75 11.80 11.60 11.75 0.00 0% 11.70 501 11.75 2256 0.00
2023-01-11 3481 27455000 4529 323523550 11.80 11.85 11.70 11.80 0.05 0.43% 11.75 6065 11.80 2520 0.00
2023-01-12 3481 25564000 5640 297879500 11.80 11.80 11.55 11.60 0.20 -1.69% 11.55 720 11.60 33 0.00
2023-01-13 3481 14579000 3618 169102850 11.65 11.75 11.55 11.55 0.05 -0.43% 11.55 210 11.60 1437 0.00
2023-01-16 3481 18753000 5017 217351000 11.55 11.65 11.55 11.60 0.05 0.43% 11.55 617 11.60 979 0.00
2023-01-17 3481 32822000 6565 375055150 11.60 11.65 11.30 11.45 0.15 -1.29% 11.40 2087 11.45 354 0.00
2023-01-30 3481 75527000 14298 897938000 11.75 12.00 11.65 12.00 0.55 4.8% 11.95 1284 12.00 733 0.00
2023-01-31 3481 69594000 15928 851003250 11.95 12.40 11.85 12.20 0.20 1.67% 12.20 606 12.25 966 0.00
2023-02-01 3481 35299000 7730 429167550 12.35 12.35 12.05 12.15 0.05 -0.41% 12.10 1420 12.15 1528 0.00
2023-02-02 3481 33043000 6150 402957100 12.20 12.30 12.10 12.25 0.10 0.82% 12.20 833 12.25 2541 0.00
2023-02-03 3481 27840000 5800 337216550 12.25 12.25 12.05 12.05 0.20 -1.63% 12.05 2371 12.10 579 0.00
2023-02-06 3481 33798000 6092 411157300 12.05 12.30 12.05 12.15 0.10 0.83% 12.15 1685 12.20 476 0.00
2023-02-07 3481 84180000 14448 1046917000 12.20 12.55 12.20 12.50 0.35 2.88% 12.45 1224 12.50 1145 0.00
2023-02-08 3481 198817000 34278 2147483647 12.60 13.25 12.50 13.05 0.55 4.4% 13.05 2121 13.10 1264 0.00
2023-02-09 3481 69600000 11449 901841900 12.90 13.15 12.80 13.00 0.05 -0.38% 12.95 1725 13.00 1486 0.00
2023-02-10 3481 52437000 9177 668941500 12.85 12.95 12.65 12.65 0.35 -2.69% 12.65 1740 12.70 452 0.00
2023-02-13 3481 44767000 9181 558623300 12.75 12.80 12.35 12.50 0.15 -1.19% 12.45 961 12.50 812 0.00
2023-02-14 3481 59721000 9735 767016550 12.65 13.00 12.60 12.90 0.40 3.2% 12.85 905 12.90 744 0.00
2023-02-15 3481 140142000 22840 1845199600 12.90 13.40 12.80 13.10 0.20 1.55% 13.05 1599 13.10 273 0.00
2023-02-16 3481 124925000 21627 1682474300 13.30 13.60 13.20 13.60 0.50 3.82% 13.55 493 13.60 5265 0.00
2023-02-17 3481 149207000 28900 2074852250 13.55 14.15 13.45 14.10 0.50 3.68% 14.10 24 14.15 4564 0.00
2023-02-20 3481 234353000 43175 2147483647 14.40 14.90 14.20 14.80 0.70 4.96% 14.80 896 14.85 2569 0.00
2023-02-21 3481 140993000 26681 2079796750 14.75 14.90 14.45 14.80 0.00 0% 14.80 142 14.85 1471 0.00
2023-02-22 3481 159420000 31599 2147483647 14.70 15.10 14.65 15.05 0.25 1.69% 15.00 1449 15.05 1335 0.00
2023-02-23 3481 127902000 26419 1892532100 15.10 15.15 14.55 14.70 0.35 -2.33% 14.65 1969 14.70 1132 0.00
2023-02-24 3481 94636000 13809 1399067250 14.60 14.95 14.55 14.70 0.00 0% 14.70 124 14.75 146 0.00
2023-03-02 3481 84821000 14680 1219649450 14.60 14.70 14.25 14.35 0.30 -2.38% 14.30 1741 14.35 39 0.00
2023-03-03 3481 205676000 35155 2147483647 14.75 15.30 14.60 15.05 0.70 4.88% 15.05 661 15.10 881 0.00
2023-03-06 3481 182276000 32254 2147483647 15.20 15.70 15.15 15.60 0.55 3.65% 15.60 434 15.65 2746 0.00
2023-03-07 3481 113464000 21058 1729804300 15.35 15.45 15.05 15.15 0.45 -2.88% 15.15 4467 15.20 694 0.00
2023-03-08 3481 58588000 12132 891172050 15.10 15.30 15.05 15.30 0.15 0.99% 15.25 782 15.30 2719 0.00
2023-03-09 3481 129101000 30696 1918475300 15.40 15.40 14.65 14.65 0.65 -4.25% 14.65 894 14.70 618 0.00
2023-03-10 3481 76111000 15315 1101948000 14.50 14.65 14.35 14.45 0.20 -1.37% 14.45 1357 14.50 2893 0.00
2023-03-13 3481 59537000 10919 857026300 14.30 14.60 14.10 14.55 0.10 0.69% 14.50 968 14.55 1523 0.00
2023-03-14 3481 67707000 15076 962267200 14.35 14.45 14.10 14.15 0.40 -2.75% 14.15 113 14.20 958 0.00
2023-03-15 3481 47244000 10608 672072200 14.35 14.50 14.05 14.05 0.10 -0.71% 14.05 2090 14.10 198 0.00
2023-03-16 3481 66978000 11773 951769650 14.05 14.45 14.05 14.20 0.15 1.07% 14.20 157 14.25 327 0.00
2023-03-17 3481 145112000 18556 2111001250 14.25 14.85 14.10 14.55 0.35 2.46% 14.50 8666 14.55 515 0.00
2023-03-20 3481 42066000 7738 608899900 14.65 14.75 14.35 14.45 0.10 -0.69% 14.40 2008 14.45 563 0.00
2023-03-21 3481 77770000 13614 1153474700 14.80 15.00 14.70 14.70 0.25 1.73% 14.70 3494 14.75 353 0.00
2023-03-22 3481 47612000 9214 699213600 14.80 14.90 14.60 14.65 0.05 -0.34% 14.60 1724 14.65 457 0.00
2023-03-23 3481 87937000 20393 1261197050 14.50 14.70 14.20 14.25 0.40 -2.73% 14.25 1357 14.30 8059 0.00
2023-03-24 3481 54514000 13245 784131700 14.30 14.55 14.25 14.50 0.25 1.75% 14.50 510 14.55 3459 0.00
2023-03-27 3481 35767000 7136 519379250 14.60 14.75 14.35 14.40 0.10 -0.69% 14.40 486 14.45 3216 0.00
2023-03-28 3481 42268000 13191 603602250 14.50 14.55 14.15 14.25 0.15 -1.04% 14.25 231 14.30 830 0.00
2023-03-29 3481 37550000 7880 543727150 14.35 14.60 14.35 14.55 0.30 2.11% 14.50 910 14.55 606 0.00
2023-03-30 3481 34976000 6230 505394500 14.65 14.70 14.30 14.40 0.15 -1.03% 14.40 66 14.45 730 0.00
2023-03-31 3481 32548000 5944 472054850 14.50 14.60 14.40 14.50 0.10 0.69% 14.50 43 14.55 2231 0.00
2023-04-06 3481 54387000 8985 789792350 14.50 14.75 14.20 14.55 0.05 0.34% 14.55 357 14.60 910 0.00
2023-04-07 3481 35219000 6469 515534650 14.65 14.75 14.55 14.60 0.05 0.34% 14.55 2487 14.60 215 0.00
2023-04-10 3481 23514000 4991 344613600 14.65 14.75 14.55 14.70 0.10 0.68% 14.65 1924 14.70 656 0.00
2023-04-11 3481 48309000 9200 717649500 14.80 14.95 14.75 14.90 0.20 1.36% 14.85 734 14.90 5309 0.00
2023-04-12 3481 78116000 14731 1164435650 14.95 15.15 14.60 15.15 0.25 1.68% 15.10 323 15.15 758 0.00
2023-04-13 3481 157912000 24866 2147483647 15.15 15.60 15.00 15.05 0.10 -0.66% 15.05 4047 15.10 185 0.00
2023-04-14 3481 105912000 18534 1618704400 15.30 15.60 15.05 15.15 0.10 0.66% 15.15 860 15.20 2524 0.00
2023-04-17 3481 67059000 13620 1003316500 15.20 15.25 14.80 14.90 0.25 -1.65% 14.90 446 14.95 774 0.00
2023-04-18 3481 53335000 11606 785673900 14.95 14.95 14.60 14.65 0.25 -1.68% 14.65 393 14.70 568 0.00
2023-04-19 3481 160565000 32683 2147483647 14.55 14.60 13.95 14.05 0.60 -4.1% 14.00 10213 14.05 382 0.00
2023-04-20 3481 89059000 18445 1255638850 14.05 14.25 13.90 14.10 0.05 0.36% 14.10 703 14.15 1290 0.00
2023-04-21 3481 84229000 16164 1208369800 14.25 14.55 14.20 14.35 0.25 1.77% 14.30 510 14.35 3713 0.00
2023-04-24 3481 44187000 6783 629351300 14.30 14.35 14.10 14.20 0.15 -1.05% 14.20 33 14.25 948 0.00
2023-04-25 3481 51715000 12158 724138700 14.30 14.35 13.80 13.85 0.35 -2.46% 13.85 2144 13.90 531 0.00
2023-04-26 3481 43600000 7714 608654300 13.90 14.05 13.80 14.00 0.15 1.08% 13.95 2618 14.00 220 0.00
2023-04-27 3481 31515000 6842 438859750 14.00 14.10 13.85 13.90 0.10 -0.71% 13.85 1776 13.90 10 0.00
2023-04-28 3481 106347000 20810 1439846650 13.90 13.95 13.35 13.40 0.50 -3.6% 13.35 3875 13.40 130 0.00
2023-05-02 3481 61371000 12819 847192900 13.60 14.00 13.55 13.90 0.50 3.73% 13.90 1065 13.95 1171 0.00
2023-05-03 3481 88463000 17018 1197048400 13.80 13.90 13.35 13.45 0.45 -3.24% 13.45 1878 13.50 541 0.00
2023-05-04 3481 46352000 8700 622907600 13.45 13.60 13.20 13.60 0.15 1.12% 13.55 1010 13.60 955 0.00
2023-05-05 3481 23533000 5243 320774650 13.60 13.75 13.50 13.65 0.05 0.37% 13.60 1375 13.65 636 0.00
2023-05-08 3481 55305000 9867 746651300 13.75 13.75 13.40 13.40 0.25 -1.83% 13.40 2351 13.45 587 0.00
2023-05-09 3481 74245000 12503 1011902250 13.50 13.80 13.45 13.55 0.15 1.12% 13.55 692 13.60 677 0.00
2023-05-10 3481 23149000 4287 314343950 13.55 13.65 13.45 13.65 0.10 0.74% 13.60 997 13.65 455 0.00
2023-05-11 3481 46629000 9457 622418450 13.60 13.65 13.20 13.30 0.35 -2.56% 13.25 2095 13.30 199 0.00
2023-05-12 3481 49421000 11151 647759700 13.25 13.25 13.05 13.10 0.20 -1.5% 13.10 1228 13.15 390 0.00
2023-05-15 3481 37342000 5271 488504750 13.10 13.20 13.00 13.10 0.00 0% 13.10 817 13.15 428 0.00
2023-05-16 3481 26059000 5752 346708900 13.20 13.40 13.15 13.25 0.15 1.15% 13.25 1510 13.30 214 0.00
2023-05-17 3481 30585248 8841 410723855 13.35 13.50 13.30 13.40 0.15 1.13% 13.40 2731 13.45 614 0.00
2023-05-18 3481 33458000 7109 451212700 13.50 13.60 13.30 13.50 0.10 0.75% 13.50 321 13.55 224 0.00
2023-05-19 3481 30276000 5637 411437950 13.60 13.65 13.45 13.60 0.10 0.74% 13.60 656 13.65 2965 0.00
2023-05-22 3481 63023000 14613 881542200 13.80 14.10 13.80 14.00 0.40 2.94% 14.00 302 14.05 2413 0.00
2023-05-23 3481 49345000 9481 688722150 14.00 14.10 13.80 13.85 0.15 -1.07% 13.85 651 13.90 588 0.00
2023-05-24 3481 28089000 6416 390182600 13.80 14.00 13.75 13.95 0.10 0.72% 13.90 119 13.95 1104 0.00
2023-05-25 3481 30199000 6450 419171100 14.00 14.00 13.80 13.80 0.15 -1.08% 13.80 901 13.85 892 0.00
2023-05-26 3481 59935000 12209 818239000 13.85 14.00 13.50 13.65 0.15 -1.09% 13.60 1290 13.65 513 0.00
2023-05-29 3481 78439000 14870 1105358850 13.85 14.30 13.80 14.10 0.45 3.3% 14.10 503 14.15 1744 0.00
2023-05-30 3481 37643000 8218 527281600 14.20 14.20 13.90 13.95 0.15 -1.06% 13.95 1285 14.00 190 0.00
2023-05-31 3481 48035000 6523 669920050 14.00 14.10 13.90 13.90 0.05 -0.36% 13.90 2761 13.95 14 0.00
2023-06-01 3481 26843000 5510 372564850 13.95 14.00 13.80 13.85 0.05 -0.36% 13.85 519 13.90 1244 0.00
2023-06-02 3481 38373000 6699 532993850 13.90 13.95 13.80 13.95 0.10 0.72% 13.90 632 13.95 1205 0.00
2023-06-05 3481 151182000 29499 2147483647 14.05 14.90 14.00 14.75 0.80 5.73% 14.75 649 14.80 2584 0.00
2023-06-06 3481 91625000 18402 1358234000 14.75 14.95 14.60 14.90 0.15 1.02% 14.85 2063 14.90 915 0.00
2023-06-07 3481 76853000 18118 1149881900 15.05 15.20 14.80 14.85 0.05 -0.34% 14.80 2799 14.85 363 0.00
2023-06-08 3481 45002000 9019 657765800 14.90 14.90 14.50 14.55 0.30 -2.02% 14.55 1214 14.60 474 0.00
2023-06-09 3481 30838000 6131 451313500 14.70 14.75 14.50 14.70 0.15 1.03% 14.65 258 14.70 582 0.00
2023-06-12 3481 52398000 13435 776431050 14.80 15.05 14.65 14.70 0.00 0% 14.70 1015 14.75 882 0.00
2023-06-13 3481 45520000 8950 667951950 14.75 14.80 14.60 14.65 0.05 -0.34% 14.65 2476 14.70 117 0.00
2023-06-14 3481 39215000 7847 571776100 14.65 14.75 14.50 14.50 0.15 -1.02% 14.50 4692 14.55 396 0.00
2023-06-15 3481 64945000 13069 939183500 14.55 14.65 14.30 14.65 0.15 1.03% 14.60 469 14.65 298 0.00
2023-06-16 3481 89004000 14310 1317431000 14.85 14.95 14.65 14.70 0.05 0.34% 14.70 1070 14.75 1139 0.00
2023-06-19 3481 412499000 67747 2147483647 14.65 16.15 14.55 16.10 1.40 9.52% 16.10 152 16.15 2197 0.00
2023-06-20 3481 172823000 32101 2147483647 16.10 16.20 15.65 15.70 0.40 -2.48% 15.65 2786 15.70 783 0.00
2023-06-21 3481 240357000 47906 2147483647 15.90 16.65 15.85 16.50 0.80 5.1% 16.50 982 16.55 1023 0.00
2023-06-26 3481 134078000 29001 2147483647 16.50 16.80 16.25 16.25 0.25 -1.52% 16.25 1015 16.30 236 0.00
2023-06-27 3481 121624000 26819 1909546250 16.10 16.15 15.45 15.50 0.75 -4.62% 15.50 1575 15.55 993 0.00
2023-06-28 3481 65044000 12997 1006840100 15.75 15.75 15.35 15.40 0.10 -0.65% 15.40 836 15.45 182 0.00
2023-06-29 3481 61370000 11477 948241200 15.55 15.70 15.30 15.45 0.05 0.32% 15.40 2043 15.45 537 0.00
2023-06-30 3481 75307000 14105 1144926000 15.40 15.40 15.10 15.25 0.20 -1.29% 15.25 806 15.30 744 0.00
2023-07-03 3481 68640000 12617 1066987650 15.50 15.80 15.35 15.40 0.15 0.98% 15.35 2491 15.40 426 0.00
2023-07-04 3481 49962000 10398 773439700 15.40 15.65 15.25 15.55 0.15 0.97% 15.50 1644 15.55 265 0.00
2023-07-05 3481 46761000 8195 721105800 15.50 15.55 15.30 15.40 0.15 -0.96% 15.40 506 15.45 659 0.00
2023-07-06 3481 218999000 37384 2147483647 15.75 16.15 15.60 15.70 0.30 1.95% 15.70 5393 15.75 788 0.00
2023-07-07 3481 81785000 15715 1258081250 15.55 15.60 15.25 15.35 0.35 -2.23% 15.30 3244 15.35 508 0.00
2023-07-10 3481 56546000 9843 874751650 15.30 15.60 15.25 15.50 0.15 0.98% 15.50 1668 15.55 778 0.00
2023-07-11 3481 132377000 23825 2120106350 15.75 16.20 15.70 16.10 0.60 3.87% 16.05 351 16.10 2031 0.00
2023-07-12 3481 67729000 13270 1085959400 16.15 16.30 15.85 15.90 0.20 -1.24% 15.90 675 15.95 932 0.00
2023-07-13 3481 80126000 13938 1292935550 16.10 16.25 16.00 16.05 0.15 0.94% 16.05 91 16.10 1716 0.00
2023-07-14 3481 61703000 12350 995354400 16.25 16.30 16.00 16.05 0.00 0% 16.05 3706 16.10 189 0.00
2023-07-18 3481 79778000 11684 1284935750 16.40 16.45 16.00 16.00 0.30 -0.31% 16.00 6442 16.05 670 0.00
2023-07-19 3481 72377000 13892 1145663250 16.10 16.25 15.60 15.75 0.25 -1.56% 15.70 654 15.75 357 0.00
2023-07-20 3481 54187000 9602 853175000 15.75 15.95 15.60 15.85 0.10 0.63% 15.85 157 15.90 665 0.00
2023-07-21 3481 75816000 11099 1209853400 15.85 16.25 15.80 15.90 0.05 0.32% 15.85 689 15.90 508 0.00
2023-07-24 3481 64709000 11112 1014574350 16.00 16.00 15.50 15.60 0.30 -1.89% 15.60 1556 15.65 358 0.00
2023-07-25 3481 29837000 5803 469792600 15.70 15.85 15.65 15.75 0.15 0.96% 15.75 244 15.80 1777 0.00
2023-07-27 3481 274575000 49158 2147483647 16.05 17.10 15.85 16.75 0.75 6.35% 16.75 1485 16.80 1505 0.00
2023-07-28 3481 181080000 31646 2147483647 16.75 17.00 16.30 16.90 0.15 0.9% 16.85 566 16.90 1545 0.00
2023-07-31 3481 95924000 17572 1613826650 17.15 17.25 16.60 16.65 0.25 -1.48% 16.65 1608 16.70 29 0.00
2023-08-01 3481 136795000 25303 2147483647 16.80 17.30 16.80 17.15 0.50 3% 17.15 154 17.20 3978 0.00
2023-08-02 3481 119600000 26441 2003368850 17.00 17.25 16.45 16.50 0.65 -3.79% 16.50 1351 16.55 627 0.00
2023-08-04 3481 56690000 11575 948242400 16.65 16.95 16.40 16.80 0.30 1.82% 16.75 1260 16.80 544 0.00
2023-08-07 3481 58239000 9378 972840200 16.85 16.95 16.50 16.75 0.05 -0.3% 16.75 43 16.80 1762 0.00
2023-08-08 3481 92887000 14735 1565133450 16.80 17.10 16.65 16.65 0.10 -0.6% 16.65 3049 16.70 135 0.00
2023-08-09 3481 61430000 11175 1018814400 16.75 16.85 16.40 16.50 0.15 -0.9% 16.50 1070 16.55 1052 0.00
2023-08-10 3481 112740000 23193 1787965150 16.40 16.50 15.65 15.65 0.85 -5.15% 15.60 4544 15.65 187 0.00
2023-08-11 3481 70809000 16056 1087880300 15.65 15.70 15.15 15.25 0.40 -2.56% 15.20 613 15.25 636 0.00
2023-08-14 3481 65166000 16675 963475550 15.20 15.20 14.60 14.75 0.50 -3.28% 14.75 72 14.80 1241 0.00
2023-08-15 3481 51730000 11348 772828400 15.00 15.25 14.80 14.85 0.10 0.68% 14.85 14 14.90 684 0.00
2023-08-16 3481 67827000 17303 977003950 14.70 14.70 14.25 14.35 0.50 -3.37% 14.35 1255 14.40 420 0.00
2023-08-28 3481 56548000 12912 846344200 14.60 15.20 14.60 14.80 0.00 3.14% 14.80 1230 14.85 85 0.00
2023-08-29 3481 28743000 7141 425396100 14.95 15.00 14.65 14.70 0.10 -0.68% 14.70 741 14.75 164 0.00
2023-08-30 3481 58601000 13544 851148200 14.80 14.85 14.40 14.50 0.20 -1.36% 14.45 1565 14.50 375 0.00
2023-08-31 3481 52921000 8358 769192050 14.50 14.70 14.40 14.45 0.05 -0.34% 14.45 3863 14.50 625 0.00
2023-09-01 3481 22755000 4968 332347800 14.55 14.70 14.55 14.55 0.10 0.69% 14.55 711 14.60 161 0.00
2023-09-04 3481 32967000 7473 471970800 14.55 14.60 14.20 14.30 0.25 -1.72% 14.30 381 14.35 558 0.00
2023-09-05 3481 48070000 8686 682101450 14.30 14.35 14.00 14.30 0.00 0% 14.30 1555 14.35 281 0.00
2023-09-06 3481 128112000 26713 1769476650 14.00 14.05 13.65 13.75 0.55 -3.85% 13.75 4194 13.80 592 0.00
2023-09-07 3481 64183000 15691 867499650 13.65 13.70 13.40 13.40 0.35 -2.55% 13.40 3918 13.45 122 0.00
2023-09-08 3481 52971000 11128 724669600 13.45 13.80 13.45 13.65 0.25 1.87% 13.65 3090 13.70 223 0.00
2023-09-11 3481 65788000 12653 912145400 13.75 14.10 13.70 13.70 0.05 0.37% 13.70 1965 13.75 171 0.00
2023-09-12 3481 35881000 7081 488221350 13.75 13.80 13.45 13.70 0.00 0% 13.65 700 13.70 183 0.00
2023-09-13 3481 21624000 5575 295375400 13.75 13.80 13.60 13.65 0.05 -0.36% 13.65 409 13.70 1157 0.00
2023-09-14 3481 26304000 5843 362701500 13.75 13.85 13.70 13.85 0.20 1.47% 13.80 213 13.85 1615 0.00
2023-09-15 3481 71460000 8112 986400450 13.95 13.95 13.65 13.90 0.05 0.36% 13.85 629 13.90 5072 0.00
2023-09-18 3481 23735000 4472 328210400 13.85 13.90 13.75 13.80 0.10 -0.72% 13.80 1746 13.85 851 0.00
2023-09-19 3481 32390000 5161 446663750 13.90 13.95 13.70 13.70 0.10 -0.72% 13.70 1781 13.75 404 0.00
2023-09-20 3481 60179000 13729 821117350 13.75 13.85 13.45 13.65 0.05 -0.36% 13.65 378 13.70 328 0.00
2023-09-21 3481 32357000 6339 440459150 13.65 13.80 13.50 13.50 0.15 -1.1% 13.50 2033 13.55 342 0.00
2023-09-22 3481 16137000 4322 219436300 13.50 13.70 13.45 13.60 0.10 0.74% 13.55 940 13.60 315 0.00
2023-09-25 3481 12486000 2868 169535550 13.60 13.65 13.50 13.60 0.00 0% 13.60 30 13.65 622 0.00
2023-09-26 3481 36359000 9116 485630400 13.55 13.60 13.25 13.25 0.35 -2.57% 13.25 1518 13.30 523 0.00
2023-09-27 3481 24928000 6117 329754750 13.20 13.35 13.15 13.20 0.05 -0.38% 13.15 2675 13.20 112 0.00
2023-09-28 3481 23168000 4455 305495750 13.30 13.30 13.10 13.15 0.05 -0.38% 13.15 233 13.20 402 0.00
2023-10-02 3481 46212000 9389 600976800 13.15 13.25 12.90 13.00 0.15 -1.14% 13.00 86 13.05 609 0.00
2023-10-03 3481 60120000 11856 789391200 13.15 13.45 12.90 12.90 0.10 -0.77% 12.90 1221 12.95 396 0.00
2023-10-04 3481 49645000 13105 623409700 12.80 12.85 12.50 12.50 0.40 -3.1% 12.50 1240 12.55 265 0.00
2023-10-05 3481 28030000 5973 351722000 12.45 12.65 12.45 12.55 0.05 0.4% 12.55 578 12.60 345 0.00
2023-10-06 3481 36618000 9346 453337050 12.55 12.60 12.30 12.30 0.25 -1.99% 12.30 4580 12.35 172 0.00
2023-10-11 3481 47201000 9156 581686700 12.40 12.50 12.20 12.25 0.05 -0.41% 12.25 3072 12.30 27 0.00
2023-10-12 3481 39069000 6968 487687450 12.35 12.60 12.25 12.55 0.30 2.45% 12.55 1855 12.60 1146 0.00
2023-10-13 3481 30827000 5875 384855900 12.50 12.60 12.35 12.50 0.05 -0.4% 12.45 1060 12.50 684 0.00
2023-10-16 3481 22476000 5527 275874100 12.40 12.40 12.20 12.25 0.25 -2% 12.20 4826 12.25 40 0.00
2023-10-17 3481 29839000 7890 363093100 12.30 12.35 12.05 12.10 0.15 -1.22% 12.10 619 12.15 633 0.00
2023-10-18 3481 53946000 9265 650354700 12.05 12.20 11.95 12.10 0.00 0% 12.05 1051 12.10 157 0.00
2023-10-19 3481 31058000 7494 370852150 12.00 12.05 11.85 11.95 0.15 -1.24% 11.95 219 12.00 919 0.00
2023-10-20 3481 37434000 7727 441019100 11.85 12.00 11.55 11.90 0.05 -0.42% 11.90 1323 11.95 357 0.00
2023-10-23 3481 43868000 11007 511052550 11.80 11.90 11.55 11.60 0.30 -2.52% 11.60 122 11.65 814 0.00
2023-10-24 3481 46631000 12245 538417900 11.65 11.70 11.35 11.65 0.05 0.43% 11.65 376 11.70 993 0.00
2023-10-25 3481 67668053 15065 817800073 11.75 12.30 11.75 12.00 0.35 3% 12.00 2903 12.05 948 0.00
2023-10-26 3481 37197000 6922 442069800 11.80 12.10 11.70 11.80 0.20 -1.67% 11.80 2886 11.85 264 0.00
2023-10-27 3481 22129000 4117 263993150 11.85 12.00 11.75 12.00 0.20 1.69% 11.95 400 12.00 771 0.00
2023-10-30 3481 28290000 6067 341780250 12.05 12.20 11.90 12.05 0.05 0.42% 12.05 1131 12.10 430 0.00
2023-10-31 3481 37589000 7038 459272450 12.15 12.40 12.10 12.15 0.10 0.83% 12.10 569 12.15 936 0.00
2023-11-01 3481 31858000 8088 383039400 12.20 12.30 11.90 11.90 0.25 -2.06% 11.90 4434 11.95 107 0.00
2023-11-02 3481 64220000 11565 791732100 11.95 12.45 11.95 12.35 0.45 3.78% 12.35 1543 12.40 811 0.00
2023-11-03 3481 41361000 8966 519298400 12.45 12.70 12.40 12.55 0.20 1.62% 12.55 693 12.60 2482 0.00
2023-11-06 3481 26058000 5471 330120650 12.70 12.75 12.55 12.65 0.10 0.8% 12.65 516 12.70 1789 0.00
2023-11-07 3481 26459000 6255 328419200 12.60 12.60 12.35 12.35 0.30 -2.37% 12.35 1109 12.40 961 0.00
2023-11-08 3481 15934000 3591 197887150 12.40 12.55 12.35 12.40 0.05 0.4% 12.35 1535 12.40 535 0.00
2023-11-09 3481 22714000 4993 279135400 12.20 12.45 12.20 12.25 0.15 -1.21% 12.25 1225 12.30 663 0.00
2023-11-10 3481 17744000 4733 215480200 12.15 12.25 12.10 12.10 0.15 -1.22% 12.10 1564 12.15 649 0.00
2023-11-13 3481 17463000 3126 211993550 12.25 12.25 12.05 12.10 0.00 0% 12.10 225 12.15 724 0.00
2023-11-14 3481 13669000 3202 165456850 12.20 12.20 12.05 12.15 0.05 0.41% 12.10 487 12.15 1402 0.00
2023-11-15 3481 37363000 9115 463891200 12.30 12.50 12.25 12.50 0.35 2.88% 12.45 1293 12.50 199 0.00
2023-11-16 3481 24629000 5104 309325400 12.60 12.65 12.40 12.65 0.15 1.2% 12.60 158 12.65 870 0.00
2023-11-17 3481 32693000 5991 415063350 12.70 12.80 12.55 12.80 0.15 1.19% 12.75 216 12.80 2964 0.00
2023-11-20 3481 38067000 7570 486527900 12.85 13.00 12.60 12.70 0.10 -0.78% 12.65 589 12.70 154 0.00
2023-11-21 3481 23337000 6428 296790950 12.75 12.80 12.65 12.75 0.05 0.39% 12.70 833 12.75 2026 0.00
2023-11-22 3481 19390000 4621 244230250 12.70 12.75 12.50 12.60 0.15 -1.18% 12.60 128 12.65 648 0.00
2023-11-23 3481 14084000 2905 177516050 12.60 12.70 12.50 12.60 0.00 0% 12.60 85 12.65 796 0.00
2023-11-24 3481 12831000 2687 162267250 12.70 12.75 12.55 12.60 0.00 0% 12.60 934 12.65 293 0.00
2023-11-27 3481 16135000 4084 202072600 12.70 12.70 12.45 12.45 0.15 -1.19% 12.45 730 12.50 308 0.00
2023-11-28 3481 30409000 7483 385811900 12.50 12.80 12.45 12.75 0.30 2.41% 12.75 974 12.80 3658 0.00
2023-11-29 3481 24337000 5067 307038900 12.70 12.75 12.55 12.60 0.15 -1.18% 12.60 296 12.65 539 0.00
2023-11-30 3481 47674000 6270 598358350 12.55 12.65 12.40 12.60 0.00 0% 12.55 367 12.60 2220 0.00
2023-12-01 3481 30304000 4968 383343750 12.60 12.80 12.50 12.65 0.05 0.4% 12.60 1246 12.65 897 0.00
2023-12-04 3481 130730000 22617 1721436900 12.85 13.40 12.85 13.25 0.60 4.74% 13.25 120 13.30 1010 0.00
2023-12-05 3481 71918000 12089 954406850 13.20 13.40 13.10 13.40 0.15 1.13% 13.35 861 13.40 937 0.00
2023-12-06 3481 64066000 12620 837616600 13.30 13.30 13.00 13.00 0.40 -2.99% 13.00 1151 13.05 1221 0.00
2023-12-07 3481 34449000 6510 445441650 13.00 13.10 12.85 12.90 0.10 -0.77% 12.85 1763 12.90 175 0.00
2023-12-08 3481 24636000 4893 319478750 13.05 13.10 12.90 12.90 0.00 0% 12.90 1685 12.95 354 0.00
2023-12-11 3481 25839000 4582 336517450 13.00 13.15 12.95 13.00 0.10 0.78% 13.00 97 13.05 1641 0.00
2023-12-12 3481 69037000 14146 874282000 12.90 12.95 12.50 12.60 0.40 -3.08% 12.60 723 12.65 1647 0.00
2023-12-13 3481 36278000 8222 453516650 12.60 12.70 12.40 12.50 0.10 -0.79% 12.45 800 12.50 1867 0.00
2023-12-14 3481 43613000 10702 541879800 12.60 12.60 12.30 12.35 0.15 -1.2% 12.35 295 12.40 1516 0.00
2023-12-15 3481 59236000 6571 739937150 12.40 12.55 12.35 12.50 0.15 1.21% 12.45 525 12.50 1339 0.00
2023-12-18 3481 23499000 4924 290622000 12.45 12.50 12.30 12.35 0.15 -1.2% 12.30 3983 12.35 635 0.00
2023-12-19 3481 51708000 9980 631683150 12.30 12.35 12.10 12.30 0.05 -0.4% 12.25 471 12.30 604 0.00
2023-12-20 3481 47383000 12967 596716550 12.40 12.70 12.30 12.70 0.40 3.25% 12.65 663 12.70 347 0.00
2023-12-21 3481 63091000 10473 811560450 12.55 13.00 12.50 13.00 0.30 2.36% 12.95 2622 13.00 2098 0.00
2023-12-22 3481 160809000 28367 2147483647 13.05 13.75 13.05 13.45 0.45 3.46% 13.40 872 13.45 1430 0.00
2023-12-25 3481 69243000 11950 945057600 13.60 13.85 13.45 13.65 0.20 1.49% 13.60 630 13.65 1685 0.00
2023-12-26 3481 152231000 26896 2147483647 13.75 14.30 13.70 14.25 0.60 4.4% 14.20 3010 14.25 4137 0.00
2023-12-27 3481 100078000 17669 1432318800 14.50 14.55 14.15 14.30 0.05 0.35% 14.25 280 14.30 582 0.00
2023-12-28 3481 54698000 11962 775309950 14.35 14.40 14.10 14.10 0.20 -1.4% 14.10 3120 14.15 610 0.00
2023-12-29 3481 49636000 8631 708668450 14.20 14.40 14.15 14.30 0.20 1.42% 14.25 961 14.30 565 0.00