旺宏(2337)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　43.60
0
0%		44.35
0.75
1.72%		44.90
0.55
1.24%		44.00
-0.9
-2%		 　42.00
-2
-4.55%		42.90
0.9
2.14%		41.10
-1.8
-4.2%		41.10
0
0%		41.00
-0.1
-0.24%		 　41.50
0.5
1.22%		41.50
0
0%		42.70
1.2
2.89%		43.00
0.3
0.7%		41.55
-1.45
-3.37%		 　41.85
0.3
0.72%		44.60
2.75
6.57%		43.40
-1.2
-2.69%		43.20
-0.2
-0.46%		42.70
-0.5
-1.16%		 　44.00
1.3
3.04%		44.25
0.25
0.57%		45.70
1.45
3.28%		42.86
2 月45.70
0
0%		46.10
0.4
0.88%		 　42.90
-3.2
-6.94%		39.95
-2.95
-6.88%		42.80
2.85
7.13%		39.90
-2.9
-6.78%		38.00
-1.9
-4.76%		 　37.60
-0.4
-1.05%		 　　　　　　　40.70
3.1
8.24%		42.50
1.8
4.42%		42.10
-0.4
-0.94%		 　42.35
0.25
0.59%		43.45
1.1
2.6%		 41.89
3 月43.00
-0.45
-1.04%		42.00
-1
-2.33%		 　42.00
0
0%		42.90
0.9
2.14%		42.15
-0.75
-1.75%		44.20
2.05
4.86%		46.65
2.45
5.54%		 　48.65
2
4.29%		49.75
1.1
2.26%		49.50
-0.25
-0.5%		48.75
-0.75
-1.52%		 　　　47.00
-1.75
-3.59%		46.95
-0.05
-0.11%		47.60
0.65
1.38%		45.55
-2.05
-4.31%		 　46.75
1.2
2.63%		51.40
4.65
9.95%		48.30
-3.1
-6.03%		49.10
0.8
1.66%		50.00
0.9
1.83%		53.20
3.2
6.4%		46.79
4 月 51.70
-1.5
-2.82%		53.40
1.7
3.29%		 　　　　52.10
-1.3
-2.43%		50.40
-1.7
-3.26%		49.40
-1
-1.98%		48.35
-1.05
-2.13%		50.80
2.45
5.07%		 　49.15
-1.65
-3.25%		46.85
-2.3
-4.68%		47.10
0.25
0.53%		47.40
0.3
0.64%		45.80
-1.6
-3.38%		 　46.20
0.4
0.87%		43.45
-2.75
-5.95%		46.20
2.75
6.33%		43.25
-2.95
-6.39%		45.55
2.3
5.32%		 　47.55
2
4.39%		 48.17
5 月　44.80
-2.75
-5.78%		43.15
-1.65
-3.68%		43.35
0.2
0.46%		 　42.70
-0.65
-1.5%		42.60
-0.1
-0.23%		42.00
-0.6
-1.41%		42.10
0.1
0.24%		40.80
-1.3
-3.09%		 　41.95
1.15
2.82%		42.90
0.95
2.26%		44.80
1.9
4.43%		44.05
-0.75
-1.67%		45.20
1.15
2.61%		 　46.00
0.8
1.77%		46.00
0
0%		45.50
-0.5
-1.09%		46.40
0.9
1.98%		46.25
-0.15
-0.32%		 　48.25
2
4.32%		48.60
0.35
0.73%		49.45
0.85
1.75%		49.50
0.05
0.1%		44.82
6 月48.60
-0.9
-1.82%		 　48.10
-0.5
-1.03%		49.30
1.2
2.49%		49.30
0
0%		 48.70
-0.6
-1.22%		 　48.00
-0.7
-1.44%		48.15
0.15
0.31%		48.00
-0.15
-0.31%		46.40
-1.6
-3.33%		47.35
0.95
2.05%		 　　46.05
-1.3
-2.75%		45.15
-0.9
-1.95%		45.05
-0.1
-0.22%		43.40
-1.65
-3.66%		 　44.05
0.65
1.5%		45.30
1.25
2.84%		43.45
-1.85
-4.08%		43.10
-0.35
-0.81%		43.40
0.3
0.7%		 46.11
7 月　41.50
-1.9
-4.38%		41.55
0.05
0.12%		43.00
1.45
3.49%		41.80
-1.2
-2.79%		41.00
-0.8
-1.91%		 　40.95
-0.05
-0.12%		43.55
2.6
6.35%		41.60
-1.95
-4.48%		43.50
1.9
4.57%		43.20
-0.3
-0.69%		 　41.85
-1.35
-3.13%		42.00
0.15
0.36%		42.20
0.2
0.48%		41.40
-0.8
-1.9%		40.85
-0.55
-1.33%		 　40.80
-0.05
-0.12%		41.85
1.05
2.57%		43.00
1.15
2.75%		41.80
-1.2
-2.79%		43.90
2.1
5.02%		 　43.30
-0.6
-1.37%		42.50
-0.8
-1.85%		42.08
8 月42.75
0.25
0.59%		41.65
-1.1
-2.57%		42.20
0.55
1.32%		 　41.85
-0.35
-0.83%		42.30
0.45
1.08%		41.50
-0.8
-1.89%		40.60
-0.9
-2.17%		39.20
-1.4
-3.45%		 　35.50
-3.7
-9.44%		34.05
-1.45
-4.08%		33.05
-1
-2.94%		34.15
1.1
3.33%		33.20
-0.95
-2.78%		 　32.10
-1.1
-3.31%		32.80
0.7
2.18%		33.30
0.5
1.52%		33.25
-0.05
-0.15%		31.10
-2.15
-6.47%		 　32.75
1.65
5.31%		33.00
0.25
0.76%		33.60
0.6
1.82%		33.35
-0.25
-0.74%		33.00
-0.35
-1.05%		36.02
9 月 　32.55
-0.45
-1.36%		33.15
0.6
1.84%		32.60
-0.55
-1.66%		31.10
-1.5
-4.6%		28.00
-3.1
-9.97%		 　26.70
-1.3
-4.64%		28.15
1.45
5.43%		26.80
-1.35
-4.8%		26.60
-0.2
-0.75%		27.85
1.25
4.7%		 　28.15
0.3
1.08%		27.30
-0.85
-3.02%		27.50
0.2
0.73%		27.60
0.1
0.36%		26.00
-1.6
-5.8%		 　　26.45
0.45
1.73%		26.00
-0.45
-1.7%		25.50
-0.5
-1.92%		25.45
-0.05
-0.2%		 27.87
10 月25.80
0.35
1.38%		26.50
0.7
2.71%		25.95
-0.55
-2.08%		23.40
-2.55
-9.83%		23.55
0.15
0.64%		 　23.50
-0.05
-0.21%		21.25
-2.25
-9.57%		 19.15
-2.1
-9.88%		19.75
0.6
3.13%		 　19.00
-0.75
-3.8%		19.10
0.1
0.53%		19.10
0
0%		19.10
0
0%		18.90
-0.2
-1.05%		 　19.45
0.55
2.91%		19.15
-0.3
-1.54%		18.90
-0.25
-1.31%		17.05
-1.85
-9.79%		16.15
-0.9
-5.28%		 　15.15
-1
-6.19%		15.70
0.55
3.63%		17.15
1.45
9.24%		19.96
11 月17.80
0.65
3.79%		19.55
1.75
9.83%		 　19.70
0.15
0.77%		18.90
-0.8
-4.06%		19.55
0.65
3.44%		18.95
-0.6
-3.07%		18.65
-0.3
-1.58%		 　18.95
0.3
1.61%		19.35
0.4
2.11%		18.50
-0.85
-4.39%		 18.55
0.05
0.27%		 　18.95
0.4
2.16%		19.00
0.05
0.26%		19.10
0.1
0.53%		19.05
-0.05
-0.26%		18.85
-0.2
-1.05%		 　18.70
-0.15
-0.8%		19.40
0.7
3.74%		20.15
0.75
3.87%		20.70
0.55
2.73%		20.50
-0.2
-0.97%		 19.27
12 月　　22.55
2.05
10%		22.20
-0.35
-1.55%		21.05
-1.15
-5.18%		19.10
-1.95
-9.26%		19.45
0.35
1.83%		 　19.35
-0.1
-0.51%		19.25
-0.1
-0.52%		19.55
0.3
1.56%		19.55
0
0%		19.05
-0.5
-2.56%		 　18.75
-0.3
-1.57%		18.55
-0.2
-1.07%		18.05
-0.5
-2.7%		17.15
-0.9
-4.99%		17.90
0.75
4.37%		18.10
0.2
1.12%		 18.90
0.8
4.42%		19.30
0.4
2.12%		18.45
-0.85
-4.4%		18.65
0.2
1.08%		18.35
-0.3
-1.61%		　　　19.18

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:53.40最低價:15.15平均價:36.05,灰色底表示週末,漲134天(127.15)元,跌160天(-166.3)元,平盤11天
10%=4,9%=1,8%=2,7%=2,6%=4,5%=9,4%=15,3%=22,2%=29,1%=35,0%=22,-0%=3,-1%=4,-2%=6,-3%=9,-4%=11,-5%=16,-6%=17,-7%=26,-8%=28,-9%=40,

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 2337 26914371 10622 1178549107 44.95 44.95 42.80 43.60 0.60 0% 43.60 169 43.65 6 21.58
2018-01-03 2337 17918662 7526 796296299 44.60 44.95 44.10 44.35 0.75 1.72% 44.30 28 44.35 119 21.96
2018-01-04 2337 20120187 7721 905962941 45.00 45.50 44.75 44.90 0.55 1.24% 44.90 30 44.95 150 22.23
2018-01-05 2337 21819440 9368 976441660 45.35 45.90 43.60 44.00 0.90 -2% 44.00 179 44.05 3 21.78
2018-01-08 2337 29219885 11767 1250128520 43.95 44.10 41.95 42.00 2.00 -4.55% 42.00 769 42.05 27 20.79
2018-01-09 2337 25929061 9563 1112900338 42.00 43.75 42.00 42.90 0.90 2.14% 42.85 11 42.90 173 21.24
2018-01-10 2337 31884793 13950 1320202252 43.00 43.00 40.60 41.10 1.80 -4.2% 41.05 240 41.10 131 20.35
2018-01-11 2337 22722604 10151 933952421 41.15 41.80 40.60 41.10 0.00 0% 41.05 127 41.10 177 20.35
2018-01-12 2337 17542103 7288 725037273 41.90 41.95 40.80 41.00 0.10 -0.24% 41.00 522 41.05 2 20.30
2018-01-15 2337 16029145 6844 662741517 41.50 41.70 40.75 41.50 0.50 1.22% 41.45 15 41.50 205 20.54
2018-01-16 2337 16100109 7429 664117537 41.65 41.65 40.90 41.50 0.00 0% 41.50 317 41.55 51 20.54
2018-01-17 2337 32740400 13765 1385101898 41.50 43.45 41.05 42.70 1.20 2.89% 42.70 23 42.75 45 21.14
2018-01-18 2337 28470369 10280 1229858817 43.40 43.70 42.80 43.00 0.30 0.7% 43.00 2986 43.05 143 21.29
2018-01-19 2337 19851088 8737 834869353 43.40 43.45 41.50 41.55 1.45 -3.37% 41.55 219 41.60 10 20.57
2018-01-22 2337 14092127 5743 589415163 41.65 42.40 41.10 41.85 0.30 0.72% 41.80 46 41.85 4 20.72
2018-01-23 2337 96166596 33777 2147483647 42.65 46.00 42.40 44.60 2.75 6.57% 44.60 77 44.65 48 22.08
2018-01-24 2337 44236923 17012 1958703621 45.05 45.50 43.40 43.40 1.20 -2.69% 43.40 1047 43.45 17 21.49
2018-01-25 2337 28753378 11914 1241079104 43.50 44.40 42.25 43.20 0.20 -0.46% 43.15 12 43.20 139 21.39
2018-01-26 2337 13627668 6231 583708444 43.30 43.40 42.30 42.70 0.50 -1.16% 42.70 195 42.75 35 21.14
2018-01-29 2337 23662138 9117 1039397224 43.10 44.85 42.80 44.00 1.30 3.04% 43.95 6 44.00 114 21.78
2018-01-30 2337 20659901 8422 913443464 44.25 44.60 43.55 44.25 0.25 0.57% 44.25 84 44.30 71 21.91
2018-01-31 2337 94968548 34129 2147483647 44.50 47.20 44.30 45.70 1.45 3.28% 45.70 357 45.75 1 22.62
2018-02-01 2337 87509463 28999 2147483647 47.50 47.65 45.55 45.70 0.00 0% 45.70 231 45.75 75 22.62
2018-02-02 2337 25590171 10453 1181921866 46.20 46.65 45.75 46.10 0.40 0.88% 46.05 97 46.10 65 22.82
2018-02-05 2337 59669115 20972 2147483647 43.65 44.60 42.65 42.90 3.20 -6.94% 42.90 379 42.95 7 21.24
2018-02-06 2337 75387988 26448 2147483647 40.10 40.90 38.70 39.95 2.95 -6.88% 39.95 446 40.00 44 19.78
2018-02-07 2337 45509280 16070 1918901333 42.50 42.95 41.20 42.80 2.85 7.13% 42.75 36 42.80 127 21.19
2018-02-08 2337 43008225 16926 1758069477 42.00 42.45 39.90 39.90 2.90 -6.78% 39.90 441 39.95 10 19.75
2018-02-09 2337 64918410 23274 2147483647 36.30 38.50 36.30 38.00 1.90 -4.76% 37.95 36 38.00 371 18.81
2018-02-12 2337 30573172 11518 1164778936 38.90 39.10 37.60 37.60 0.40 -1.05% 37.60 43 37.65 13 18.61
2018-02-21 2337 34635592 14087 1383339305 39.50 40.80 38.65 40.70 3.10 8.24% 40.60 27 40.70 287 20.15
2018-02-22 2337 39871635 16093 1653621746 40.65 42.50 39.70 42.50 1.80 4.42% 42.45 41 42.50 369 21.04
2018-02-23 2337 41570812 16276 1804735474 43.00 44.50 42.00 42.10 0.40 -0.94% 42.10 26 42.15 91 20.84
2018-02-26 2337 16778218 7077 715153984 43.15 43.40 42.10 42.35 0.25 0.59% 42.35 82 42.40 83 20.97
2018-02-27 2337 29368892 10469 1271512607 43.00 43.95 42.70 43.45 1.10 2.6% 43.40 2 43.45 166 21.51
2018-03-01 2337 21835367 7799 942255381 42.80 43.75 42.65 43.00 0.45 -1.04% 43.00 392 43.05 20 21.29
2018-03-02 2337 24346763 9622 1019140874 42.10 42.40 41.20 42.00 1.00 -2.33% 41.95 4 42.00 267 20.79
2018-03-05 2337 14751279 6521 626296095 42.35 43.20 42.00 42.00 0.00 0% 42.00 499 42.05 106 20.79
2018-03-06 2337 20452996 7843 879779033 42.95 43.40 42.65 42.90 0.90 2.14% 42.90 147 43.00 46 21.24
2018-03-07 2337 23674613 9854 1017716376 43.15 43.70 42.00 42.15 0.75 -1.75% 42.15 40 42.20 70 20.87
2018-03-08 2337 53911468 19012 2147483647 42.50 44.35 42.35 44.20 2.05 4.86% 44.15 140 44.20 159 21.88
2018-03-09 2337 83658282 28507 2147483647 46.00 47.20 45.60 46.65 2.45 5.54% 46.60 98 46.65 146 23.09
2018-03-12 2337 59625664 23510 2147483647 48.00 49.45 47.90 48.65 2.00 4.29% 48.65 124 48.70 13 24.08
2018-03-13 2337 54343648 20670 2147483647 48.80 49.90 48.25 49.75 1.10 2.26% 49.75 35 49.80 620 24.63
2018-03-14 2337 40478564 15664 2014849862 49.85 50.50 49.20 49.50 0.25 -0.5% 49.45 307 49.50 120 24.50
2018-03-15 2337 31357091 12369 1527645128 48.90 49.40 48.20 48.75 0.75 -1.52% 48.70 225 48.75 334 24.13
2018-03-20 2337 32350106 12775 1504326182 45.50 47.40 45.05 47.00 0.50 -3.59% 46.95 3 47.00 258 23.27
2018-03-21 2337 30349718 12417 1445893996 47.50 48.25 46.65 46.95 0.05 -0.11% 46.95 40 47.00 125 23.24
2018-03-22 2337 17692878 8238 840288891 47.50 48.00 46.80 47.60 0.65 1.38% 47.55 2 47.60 141 23.56
2018-03-23 2337 31726811 13068 1457971251 46.10 46.75 45.40 45.55 2.05 -4.31% 45.55 129 45.60 162 22.55
2018-03-26 2337 19615492 8854 904637457 45.55 46.75 45.55 46.75 1.20 2.63% 46.70 31 46.75 34 23.14
2018-03-27 2337 93381554 34316 2147483647 48.95 51.40 48.60 51.40 4.65 9.95% 51.40 9525 0.00 0 25.45
2018-03-28 2337 82247516 32148 2147483647 51.40 51.40 47.95 48.30 3.10 -6.03% 48.30 329 48.35 1 23.91
2018-03-29 2337 33942400 14307 1653378745 48.60 49.20 47.75 49.10 0.80 1.66% 49.10 522 49.15 107 16.05
2018-03-30 2337 35733867 13329 1787890245 50.00 50.70 49.60 50.00 0.90 1.83% 49.90 224 50.00 104 16.34
2018-03-31 2337 42744115 16385 2147483647 50.30 53.50 49.80 53.20 3.20 6.4% 53.10 18 53.20 410 17.39
2018-04-02 2337 79897204 30534 2147483647 53.90 55.50 51.60 51.70 1.50 -2.82% 51.70 355 51.80 16 16.90
2018-04-03 2337 44552257 18228 2147483647 51.10 53.40 50.30 53.40 1.70 3.29% 53.30 4 53.40 342 17.45
2018-04-09 2337 20446638 9527 1077660294 53.40 53.60 52.00 52.10 1.30 -2.43% 52.10 24 52.20 6 17.03
2018-04-10 2337 25340073 11416 1302187238 51.60 52.70 50.30 50.40 1.70 -3.26% 50.40 356 50.50 28 16.47
2018-04-11 2337 25576998 11377 1291808853 51.70 52.40 49.25 49.40 1.00 -1.98% 49.40 29 49.45 47 16.14
2018-04-12 2337 24048877 10971 1175495624 49.90 50.30 47.80 48.35 1.05 -2.13% 48.35 5 48.40 9 15.80
2018-04-13 2337 32363094 13443 1610317322 49.10 51.50 48.10 50.80 2.45 5.07% 50.80 48 50.90 149 16.60
2018-04-16 2337 28377769 12102 1411286084 50.50 50.60 49.00 49.15 1.65 -3.25% 49.15 186 49.20 44 16.06
2018-04-17 2337 36048352 16196 1723600974 49.50 49.70 46.75 46.85 2.30 -4.68% 46.85 290 46.90 1 15.31
2018-04-18 2337 26833808 11527 1273848455 47.50 48.60 46.65 47.10 0.25 0.53% 47.10 190 47.15 114 15.39
2018-04-19 2337 16982463 7387 808458916 48.00 48.35 47.20 47.40 0.30 0.64% 47.40 58 47.45 136 15.49
2018-04-20 2337 36901248 15722 1693651458 45.65 46.40 45.10 45.80 1.60 -3.38% 45.80 284 45.85 47 14.97
2018-04-23 2337 20100109 9031 922133177 45.70 46.30 45.30 46.20 0.40 0.87% 46.20 137 46.25 151 15.10
2018-04-24 2337 44403182 17260 1968018097 46.10 46.30 42.90 43.45 2.75 -5.95% 43.45 163 43.50 13 14.20
2018-04-25 2337 43937561 19526 1988485448 42.55 46.30 42.55 46.20 2.75 6.33% 46.20 70 46.25 82 15.10
2018-04-26 2337 45139388 18392 2013057958 46.50 46.70 42.80 43.25 2.95 -6.39% 43.25 60 43.30 9 14.13
2018-04-27 2337 57737825 22462 2147483647 45.00 46.25 43.60 45.55 2.30 5.32% 45.55 59 45.60 31 14.89
2018-04-30 2337 50788090 18827 2147483647 45.30 47.70 44.40 47.55 2.00 4.39% 47.50 145 47.55 70 15.54
2018-05-02 2337 35907312 15923 1653378199 47.00 47.15 44.80 44.80 2.75 -5.78% 44.80 277 44.85 68 14.64
2018-05-03 2337 43288897 17546 1903682755 44.45 45.25 43.10 43.15 1.65 -3.68% 43.15 571 43.20 1743 14.10
2018-05-04 2337 34169661 13359 1489739455 43.15 44.20 43.15 43.35 0.20 0.46% 43.30 276 43.35 39 14.17
2018-05-07 2337 22123964 10141 961563712 44.00 44.15 42.70 42.70 0.65 -1.5% 42.70 626 42.75 6 13.95
2018-05-08 2337 27422513 11588 1176694687 43.00 43.45 42.60 42.60 0.10 -0.23% 42.60 190 42.65 29 13.92
2018-05-09 2337 26990157 12722 1150038944 43.00 43.55 42.00 42.00 0.60 -1.41% 42.00 1498 42.05 3 13.73
2018-05-10 2337 21126313 9783 895640123 42.55 42.85 42.00 42.10 0.10 0.24% 42.10 320 42.15 18 13.76
2018-05-11 2337 35351253 14993 1469083723 42.55 42.80 40.80 40.80 1.30 -3.09% 40.80 190 40.85 124 13.33
2018-05-14 2337 36725138 14835 1544579761 41.15 42.85 41.00 41.95 1.15 2.82% 41.95 3 42.00 170 13.71
2018-05-15 2337 28611028 11751 1211987152 42.35 42.90 42.00 42.90 0.95 2.26% 42.85 16 42.90 206 10.75
2018-05-16 2337 58675067 24588 2147483647 43.30 45.45 43.15 44.80 1.90 4.43% 44.80 76 44.85 8 11.23
2018-05-17 2337 32449104 12939 1455207476 45.70 45.80 44.05 44.05 0.75 -1.67% 44.05 36 44.10 78 11.04
2018-05-18 2337 36371773 13971 1619962435 44.25 45.80 43.10 45.20 1.15 2.61% 45.20 158 45.25 169 11.33
2018-05-21 2337 40786700 16100 1887773566 45.15 47.05 45.15 46.00 0.80 1.77% 46.00 996 46.05 4 11.53
2018-05-22 2337 36000600 13298 1648811203 46.70 46.80 44.70 46.00 0.00 0% 46.00 108 46.05 48 11.53
2018-05-23 2337 25322042 10633 1171270739 46.60 47.15 45.50 45.50 0.50 -1.09% 45.50 4 45.55 3 11.40
2018-05-24 2337 26271323 9716 1216652646 46.00 46.70 45.55 46.40 0.90 1.98% 46.40 138 46.45 32 11.63
2018-05-25 2337 36327188 13399 1705088318 47.00 47.45 46.25 46.25 0.15 -0.32% 46.25 202 46.30 42 11.59
2018-05-28 2337 73440975 28964 2147483647 47.50 50.00 47.20 48.25 2.00 4.32% 48.25 5 48.30 101 12.09
2018-05-29 2337 48520911 20691 2147483647 49.00 50.20 48.40 48.60 0.35 0.73% 48.60 87 48.65 26 12.18
2018-05-30 2337 36486647 17197 1774346540 48.00 49.80 47.40 49.45 0.85 1.75% 49.40 9 49.45 318 12.39
2018-05-31 2337 64186491 22653 2147483647 51.00 51.50 49.50 49.50 0.05 0.1% 49.45 599 49.50 60 12.41
2018-06-01 2337 24097668 9939 1180437721 49.50 49.50 48.50 48.60 0.90 -1.82% 48.60 269 48.65 6 12.18
2018-06-04 2337 35307313 13866 1719255822 49.40 49.70 47.85 48.10 0.50 -1.03% 48.10 346 48.15 3 12.06
2018-06-05 2337 26998052 11169 1310761644 48.55 49.40 47.80 49.30 1.20 2.49% 49.30 128 49.35 131 12.36
2018-06-06 2337 28144892 11563 1393325496 49.70 50.20 49.10 49.30 0.00 0% 49.30 108 49.35 7 12.36
2018-06-08 2337 33113409 11919 1638752870 50.20 50.60 48.30 48.70 0.80 -1.22% 48.70 160 48.75 159 12.21
2018-06-11 2337 26771219 10579 1300034012 48.70 49.15 48.00 48.00 0.70 -1.44% 48.00 421 48.10 19 12.03
2018-06-12 2337 24917834 11124 1202794177 47.80 49.10 47.60 48.15 0.15 0.31% 48.15 4 48.20 127 12.07
2018-06-13 2337 18283748 7617 883456254 48.70 48.90 47.85 48.00 0.15 -0.31% 48.00 403 48.05 15 12.03
2018-06-14 2337 25355242 10678 1192282627 48.10 48.15 46.40 46.40 1.60 -3.33% 46.40 84 46.45 31 11.63
2018-06-15 2337 31412153 12123 1479221778 47.00 47.70 46.35 47.35 0.95 2.05% 47.35 71 47.40 11 11.87
2018-06-19 2337 23899138 9583 1107814369 46.80 46.80 46.05 46.05 1.30 -2.75% 46.05 781 46.10 28 11.54
2018-06-20 2337 33515049 12352 1513263890 46.10 46.30 44.50 45.15 0.90 -1.95% 45.15 227 45.20 6 11.32
2018-06-21 2337 29881257 9897 1356204763 45.05 45.85 45.00 45.05 0.10 -0.22% 45.05 141 45.10 29 11.29
2018-06-22 2337 24363705 10625 1065754898 44.45 44.45 43.35 43.40 1.65 -3.66% 43.40 176 43.45 394 10.88
2018-06-25 2337 17879009 7217 784934804 43.55 44.40 43.50 44.05 0.65 1.5% 44.05 121 44.10 12 11.04
2018-06-26 2337 20515608 8286 903371908 43.65 45.30 43.20 45.30 1.25 2.84% 45.25 5 45.30 106 11.35
2018-06-27 2337 24977884 10429 1103824965 44.80 45.05 43.45 43.45 1.85 -4.08% 43.45 275 43.50 3 10.89
2018-06-28 2337 17643188 7936 763164963 43.00 43.75 42.60 43.10 0.35 -0.81% 43.05 83 43.10 1740 10.80
2018-06-29 2337 23016064 8781 999450787 43.50 43.70 42.95 43.40 0.30 0.7% 43.35 100 43.45 248 10.88
2018-07-02 2337 38672010 14237 1659333682 43.50 44.15 41.45 41.50 1.90 -4.38% 41.50 267 41.55 38 10.40
2018-07-03 2337 30809633 12054 1295381909 42.00 42.65 41.20 41.55 0.05 0.12% 41.55 284 41.60 238 10.41
2018-07-04 2337 15098103 6318 637745577 42.05 43.05 41.55 43.00 1.45 3.49% 42.95 78 43.00 103 10.78
2018-07-05 2337 17229423 6913 733018724 42.55 43.20 41.80 41.80 1.20 -2.79% 41.75 127 41.80 256 10.48
2018-07-06 2337 18421610 8161 764667344 42.20 42.60 41.00 41.00 0.80 -1.91% 41.00 478 41.05 20 10.28
2018-07-09 2337 24813040 8600 1018760895 40.85 41.65 40.55 40.95 0.05 -0.12% 40.95 305 41.00 32 10.26
2018-07-10 2337 32957281 11393 1395864016 41.25 43.70 41.10 43.55 2.60 6.35% 43.55 229 43.60 438 10.91
2018-07-11 2337 26024551 10836 1098135216 42.80 43.10 41.50 41.60 1.95 -4.48% 41.60 248 41.65 18 10.43
2018-07-12 2337 40774424 13470 1747348584 41.60 43.70 41.60 43.50 1.90 4.57% 43.50 313 43.55 128 10.90
2018-07-13 2337 52024437 17045 2147483647 44.15 44.75 43.15 43.20 0.30 -0.69% 43.20 422 43.25 16 10.83
2018-07-16 2337 24579381 9495 1042577975 43.20 43.45 41.85 41.85 1.35 -3.13% 41.85 364 41.90 40 10.49
2018-07-17 2337 15413541 6447 647369334 42.20 42.45 41.35 42.00 0.15 0.36% 42.00 154 42.05 15 10.53
2018-07-18 2337 17784911 7063 754140270 42.30 42.85 41.95 42.20 0.20 0.48% 42.15 188 42.20 29 10.58
2018-07-19 2337 12925422 6285 539659643 42.20 42.40 41.40 41.40 0.80 -1.9% 41.40 251 41.50 16 10.38
2018-07-20 2337 18025339 7793 743272224 41.90 42.10 40.75 40.85 0.55 -1.33% 40.85 166 40.90 61 10.24
2018-07-23 2337 14301765 6049 584597321 41.00 41.50 40.35 40.80 0.05 -0.12% 40.80 36 40.85 53 10.23
2018-07-24 2337 13452273 6103 562772877 41.20 42.40 41.15 41.85 1.05 2.57% 41.85 35 41.95 30 10.49
2018-07-25 2337 22974487 8905 977996229 41.50 43.15 41.25 43.00 1.15 2.75% 42.95 55 43.00 339 10.78
2018-07-26 2337 21730982 8709 922913096 42.80 43.35 41.80 41.80 1.20 -2.79% 41.75 381 41.80 40 10.48
2018-07-27 2337 59480598 22866 2147483647 44.30 44.80 43.30 43.90 2.10 5.02% 43.90 30 43.95 168 11.00
2018-07-30 2337 28148592 11611 1230335796 44.00 44.45 43.00 43.30 0.60 -1.37% 43.25 51 43.30 107 10.85
2018-07-31 2337 24110905 7617 1034756695 43.30 43.60 42.40 42.50 0.80 -1.85% 42.45 203 42.50 215 10.65
2018-08-01 2337 23033396 8863 981311227 42.60 43.10 42.15 42.75 0.25 0.59% 42.75 17 42.80 106 10.71
2018-08-02 2337 29928811 8695 1262107316 42.90 42.90 41.60 41.65 1.10 -2.57% 41.65 28 41.70 25 10.44
2018-08-03 2337 16088355 5825 678662441 42.10 42.50 41.80 42.20 0.55 1.32% 42.20 69 42.25 85 10.58
2018-08-06 2337 14436376 6591 609066843 42.35 42.65 41.80 41.85 0.35 -0.83% 41.85 184 41.90 2 10.49
2018-08-07 2337 9626769 3724 406633777 42.20 42.60 42.00 42.30 0.45 1.08% 42.30 29 42.35 185 10.60
2018-08-08 2337 25978236 11190 1089276081 42.55 42.80 41.50 41.50 0.80 -1.89% 41.50 1339 41.55 33 10.40
2018-08-09 2337 27321233 12579 1113335674 41.45 41.45 40.50 40.60 0.90 -2.17% 40.60 360 40.65 18 10.18
2018-08-10 2337 34635423 15555 1375991472 40.20 40.30 39.10 39.20 1.40 -3.45% 39.20 8 39.25 45 7.94
2018-08-13 2337 66319080 25647 2147483647 38.40 38.45 35.45 35.50 3.70 -9.44% 35.45 429 35.50 513 7.19
2018-08-14 2337 72712689 28759 2147483647 35.60 36.10 33.85 34.05 1.45 -4.08% 34.05 199 34.10 322 6.89
2018-08-15 2337 40290622 16434 1353503221 34.35 34.45 33.00 33.05 1.00 -2.94% 33.05 187 33.10 305 6.69
2018-08-16 2337 49639395 19572 1637386677 32.40 34.25 31.75 34.15 1.10 3.33% 34.15 12 34.20 145 6.91
2018-08-17 2337 30177043 11481 1016410304 34.40 34.55 33.15 33.20 0.95 -2.78% 33.20 41 33.25 154 6.72
2018-08-20 2337 24099243 10052 789487518 33.40 33.45 32.05 32.10 1.10 -3.31% 32.10 71 32.15 17 6.50
2018-08-21 2337 21787472 8193 702553236 32.60 32.80 32.20 32.80 0.70 2.18% 32.80 1 32.85 484 6.64
2018-08-22 2337 16314387 6181 542952006 33.10 33.60 32.90 33.30 0.50 1.52% 33.30 81 33.35 37 6.74
2018-08-23 2337 16599738 6041 552379944 33.30 33.80 33.00 33.25 0.05 -0.15% 33.20 148 33.25 57 6.73
2018-08-24 2337 17060133 6556 537510643 31.75 32.05 31.00 31.10 0.00 -6.47% 31.10 70 31.15 12 6.30
2018-08-27 2337 26032196 11021 845581628 31.80 32.95 31.60 32.75 1.65 5.31% 32.70 70 32.75 328 6.63
2018-08-28 2337 16989269 7005 557591527 32.75 33.10 32.40 33.00 0.25 0.76% 32.95 29 33.00 165 6.68
2018-08-29 2337 14867793 6761 498881558 33.05 33.90 33.05 33.60 0.60 1.82% 33.55 39 33.60 160 6.80
2018-08-30 2337 10556949 4464 350760324 33.50 33.50 33.00 33.35 0.25 -0.74% 33.30 17 33.35 101 6.75
2018-08-31 2337 11776865 4051 387311395 32.90 33.00 32.70 33.00 0.35 -1.05% 33.00 253 33.05 117 6.68
2018-09-03 2337 10177974 4497 334386780 33.00 33.35 32.55 32.55 0.45 -1.36% 32.55 199 32.60 14 6.59
2018-09-04 2337 11689430 3936 387230551 32.90 33.35 32.65 33.15 0.60 1.84% 33.10 163 33.15 30 6.71
2018-09-05 2337 23948865 4766 788748172 33.00 33.15 32.60 32.60 0.55 -1.66% 32.60 80 32.65 8 6.60
2018-09-06 2337 32583923 12530 1019397023 32.05 32.10 30.90 31.10 1.50 -4.6% 31.10 110 31.15 13 6.30
2018-09-07 2337 60822816 23380 1748720648 29.80 29.95 28.00 28.00 3.10 -9.97% 0.00 0 28.00 9036 5.67
2018-09-10 2337 54576703 19028 1512426987 28.00 28.95 26.40 26.70 1.30 -4.64% 26.70 66 26.75 49 5.40
2018-09-11 2337 35399296 13579 982757984 27.20 28.60 26.90 28.15 1.45 5.43% 28.15 79 28.20 101 5.70
2018-09-12 2337 35875978 15428 975543020 28.25 28.25 26.70 26.80 1.35 -4.8% 26.80 473 26.85 19 5.43
2018-09-13 2337 26243198 11017 704947646 26.90 27.50 26.30 26.60 0.20 -0.75% 26.60 106 26.65 4 5.38
2018-09-14 2337 28225595 9698 779140510 27.35 28.10 27.05 27.85 1.25 4.7% 27.80 253 27.85 23 5.64
2018-09-17 2337 19850049 7275 557412604 27.85 28.35 27.40 28.15 0.30 1.08% 28.15 76 28.20 89 5.70
2018-09-18 2337 30986010 9931 851545490 27.30 28.10 27.10 27.30 0.85 -3.02% 27.30 175 27.35 1074 5.53
2018-09-19 2337 23100484 7981 643064446 27.75 28.10 27.50 27.50 0.20 0.73% 27.50 471 27.55 1 5.57
2018-09-20 2337 25263110 6792 696367320 27.50 27.95 27.05 27.60 0.10 0.36% 27.60 61 27.65 113 5.59
2018-09-21 2337 93625324 28129 2147483647 27.20 27.20 25.80 26.00 1.60 -5.8% 25.95 696 26.00 4073 5.26
2018-09-25 2337 65387529 13849 1711317181 25.60 26.55 25.45 26.45 0.45 1.73% 26.40 93 26.45 249 5.35
2018-09-26 2337 19889838 7900 517901236 26.10 26.35 25.80 26.00 0.45 -1.7% 26.00 238 26.05 288 5.26
2018-09-27 2337 20792440 7601 532946069 25.60 25.95 25.40 25.50 0.50 -1.92% 25.50 86 25.55 87 5.16
2018-09-28 2337 18027539 6652 463299791 25.80 26.10 25.45 25.45 0.05 -0.2% 25.45 512 25.50 38 5.15
2018-10-01 2337 17443298 8795 451843506 25.70 26.20 25.70 25.80 0.35 1.38% 25.80 386 25.85 162 5.22
2018-10-02 2337 43542269 11072 1141317012 25.80 26.55 25.70 26.50 0.70 2.71% 26.50 161 26.55 688 5.36
2018-10-03 2337 24747709 9578 649716127 26.70 26.85 25.95 25.95 0.55 -2.08% 25.95 59 26.00 104 5.25
2018-10-04 2337 82096113 27309 1992930282 25.90 25.90 23.40 23.40 2.55 -9.83% 23.40 2858 23.45 262 4.74
2018-10-05 2337 77194833 23936 1817473155 23.00 24.10 22.70 23.55 0.15 0.64% 23.55 334 23.60 58 4.77
2018-10-08 2337 39898315 11565 923428776 23.00 23.50 22.75 23.50 0.05 -0.21% 23.50 1814 23.55 296 4.76
2018-10-09 2337 86843531 24427 1906629978 23.45 23.45 21.20 21.25 2.25 -9.57% 21.25 71 21.30 291 4.30
2018-10-11 2337 67483070 18310 1307236865 19.30 19.85 19.15 19.15 2.10 -9.88% 0.00 0 19.15 8672 3.88
2018-10-12 2337 91648028 23325 1811154790 19.35 20.10 19.25 19.75 0.60 3.13% 19.75 911 19.80 398 4.00
2018-10-15 2337 71118449 16641 1377402109 19.45 20.05 18.90 19.00 0.75 -3.8% 18.95 653 19.00 1455 3.85
2018-10-16 2337 57259990 15005 1111863577 19.00 19.85 19.00 19.10 0.10 0.53% 19.10 390 19.15 6 3.87
2018-10-17 2337 45995180 13669 884939217 19.65 19.70 18.90 19.10 0.00 0% 19.05 149 19.10 260 3.87
2018-10-18 2337 28343296 8144 546082414 19.25 19.55 19.05 19.10 0.00 0% 19.10 424 19.15 118 3.87
2018-10-19 2337 52769053 13569 986351257 18.90 18.95 18.30 18.90 0.20 -1.05% 18.90 8 18.95 578 3.83
2018-10-22 2337 41130173 12260 795125904 18.90 19.65 18.65 19.45 0.55 2.91% 19.40 169 19.45 7 3.94
2018-10-23 2337 25497540 7444 488296062 19.00 19.35 19.00 19.15 0.30 -1.54% 19.10 405 19.15 405 3.88
2018-10-24 2337 32991890 9830 625100624 19.15 19.35 18.65 18.90 0.25 -1.31% 18.90 130 18.95 220 3.83
2018-10-25 2337 68417699 15581 1168059060 17.05 17.25 17.05 17.05 1.85 -9.79% 0.00 0 17.05 10741 3.45
2018-10-26 2337 73572023 18398 1213532446 16.95 17.00 16.10 16.15 0.90 -5.28% 16.15 636 16.20 20 3.27
2018-10-29 2337 83304844 19089 1292929229 15.95 16.10 15.15 15.15 1.00 -6.19% 15.15 423 15.20 131 3.07
2018-10-30 2337 61108728 15110 950894529 15.30 15.85 15.30 15.70 0.55 3.63% 15.70 153 15.75 583 3.18
2018-10-31 2337 68219591 18472 1140626412 16.10 17.25 16.00 17.15 1.45 9.24% 17.15 211 17.20 474 3.47
2018-11-01 2337 53078508 15662 933410998 17.20 17.90 16.85 17.80 0.65 3.79% 17.80 68 17.85 875 3.60
2018-11-02 2337 73081876 16680 1400676735 18.70 19.55 18.30 19.55 1.75 9.83% 19.55 44075 0.00 0 3.96
2018-11-05 2337 119051686 30172 2147483647 19.90 20.50 19.35 19.70 0.15 0.77% 19.70 154 19.75 238 3.99
2018-11-06 2337 52487557 14931 1013648233 19.95 20.20 18.85 18.90 0.80 -4.06% 18.90 120 18.95 94 3.83
2018-11-07 2337 34271545 10613 660445347 18.85 19.60 18.80 19.55 0.65 3.44% 19.50 320 19.55 389 3.96
2018-11-08 2337 58605252 16273 1147855142 20.15 20.30 18.85 18.95 0.60 -3.07% 18.90 483 18.95 250 3.84
2018-11-09 2337 38759612 12224 721274442 18.95 18.95 18.40 18.65 0.30 -1.58% 18.65 15 18.70 520 3.78
2018-11-12 2337 32097135 9947 606423416 18.40 19.35 18.35 18.95 0.30 1.61% 18.95 562 19.00 39 3.84
2018-11-13 2337 46376380 12181 864917729 18.05 19.35 18.00 19.35 0.40 2.11% 19.30 65 19.35 43 4.09
2018-11-14 2337 65993387 17109 1242693604 19.20 19.25 18.50 18.50 0.85 -4.39% 18.50 1862 18.55 105 3.91
2018-11-16 2337 42067426 11403 796116443 19.15 19.30 18.55 18.55 0.30 0.27% 18.50 1316 18.55 210 3.92
2018-11-19 2337 28583912 8097 542888992 18.75 19.25 18.70 18.95 0.40 2.16% 18.95 184 19.00 368 4.01
2018-11-20 2337 16869495 5232 318307655 18.75 19.00 18.65 19.00 0.05 0.26% 18.95 50 19.00 287 4.02
2018-11-21 2337 36263999 7984 690292996 18.95 19.20 18.70 19.10 0.10 0.53% 19.05 500 19.10 103 4.04
2018-11-22 2337 58032428 15243 1130918556 19.50 19.85 19.05 19.05 0.05 -0.26% 19.05 313 19.10 16 4.03
2018-11-23 2337 20797662 5760 393561975 19.15 19.25 18.75 18.85 0.20 -1.05% 18.85 291 18.90 256 3.99
2018-11-26 2337 26330535 7482 497414629 19.00 19.30 18.70 18.70 0.15 -0.8% 18.70 497 18.75 131 3.95
2018-11-27 2337 35155565 9019 671687825 18.80 19.40 18.75 19.40 0.70 3.74% 19.35 55 19.40 244 4.10
2018-11-28 2337 48735734 15212 966983236 19.65 20.25 19.40 20.15 0.75 3.87% 20.10 454 20.15 781 4.26
2018-11-29 2337 95836904 27953 2035754304 20.75 21.95 20.60 20.70 0.55 2.73% 20.70 648 20.75 246 4.38
2018-11-30 2337 212527054 23616 2147483647 20.60 21.20 20.30 20.50 0.20 -0.97% 20.50 4085 20.55 64 4.33
2018-12-03 2337 101473505 26552 2147483647 21.40 22.55 21.20 22.55 2.05 10% 22.55 1812 0.00 0 4.77
2018-12-04 2337 68900119 20357 1544598357 22.55 22.85 22.00 22.20 0.35 -1.55% 22.20 871 22.25 225 4.69
2018-12-05 2337 58056063 17384 1225398265 21.00 21.45 20.80 21.05 1.15 -5.18% 21.05 571 21.10 149 4.45
2018-12-06 2337 92824123 25964 1828244773 20.50 20.70 19.00 19.10 1.95 -9.26% 19.10 393 19.15 27 4.04
2018-12-07 2337 37134791 12509 721054109 19.40 19.65 19.20 19.45 0.35 1.83% 19.45 146 19.50 528 4.11
2018-12-10 2337 34243646 10107 655186594 18.95 19.35 18.90 19.35 0.10 -0.51% 19.30 100 19.35 844 4.09
2018-12-11 2337 24033112 8808 467057987 19.50 19.70 19.15 19.25 0.10 -0.52% 19.25 399 19.30 92 4.07
2018-12-12 2337 27532983 9502 539036286 19.55 19.80 19.35 19.55 0.30 1.56% 19.55 331 19.60 69 4.13
2018-12-13 2337 22530058 6856 441538295 19.70 19.75 19.40 19.55 0.00 0% 19.55 33 19.60 153 4.13
2018-12-14 2337 34073478 9921 650386980 19.45 19.45 18.90 19.05 0.50 -2.56% 19.05 469 19.10 439 4.03
2018-12-17 2337 24307677 8298 456479947 18.90 19.10 18.55 18.75 0.30 -1.57% 18.75 230 18.80 123 3.96
2018-12-18 2337 21065451 6625 389262662 18.40 18.70 18.30 18.55 0.20 -1.07% 18.50 393 18.55 185 3.92
2018-12-19 2337 31427749 9810 573232452 18.45 18.65 18.00 18.05 0.50 -2.7% 18.05 371 18.10 479 3.82
2018-12-20 2337 39093392 11619 681966708 17.65 17.75 17.10 17.15 0.90 -4.99% 17.15 196 17.20 37 3.63
2018-12-21 2337 51837432 14071 917649314 17.00 18.25 16.90 17.90 0.75 4.37% 17.90 568 17.95 6 3.78
2018-12-22 2337 14881408 5280 266208430 17.90 18.15 17.60 18.10 0.20 1.12% 18.05 229 18.10 75 3.83
2018-12-24 2337 34166140 10586 633170852 18.15 18.90 17.90 18.90 0.80 4.42% 18.85 41 18.90 183 4.00
2018-12-25 2337 40085389 11689 750409122 18.45 19.30 18.25 19.30 0.40 2.12% 19.20 11 19.30 1046 4.08
2018-12-26 2337 52010987 16494 998431845 19.45 19.85 18.45 18.45 0.85 -4.4% 18.45 539 18.50 520 3.90
2018-12-27 2337 38863578 11421 735468784 19.20 19.30 18.50 18.65 0.20 1.08% 18.60 658 18.65 7 3.94
2018-12-28 2337 23146605 7736 428540873 18.65 18.75 18.30 18.35 0.30 -1.61% 18.35 986 18.40 94 3.88