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　17.75
0
0%		17.45
-0.3
-1.69%		17.50
0.05
0.29%		 　17.95
0.45
2.57%		18.15
0.2
1.11%		18.20
0.05
0.28%		18.25
0.05
0.27%		18.25
0
0%		 　18.35
0.1
0.55%		18.60
0.25
1.36%		18.95
0.35
1.88%		19.00
0.05
0.26%		19.20
0.2
1.05%		 　19.25
0.05
0.26%		18.90
-0.35
-1.82%		19.20
0.3
1.59%		19.30
0.1
0.52%		19.85
0.55
2.85%		 　19.90
0.05
0.25%		19.60
-0.3
-1.51%		19.40
-0.2
-1.02%		 18.76
2 月　　　　　　　　　　19.20
-0.2
-1.03%		19.40
0.2
1.04%		20.25
0.85
4.38%		20.00
-0.25
-1.23%		 　　19.85
-0.15
-0.75%		20.25
0.4
2.02%		19.90
-0.35
-1.73%		20.55
0.65
3.27%		22.60
2.05
9.98%		 　23.70
1.1
4.87%		23.10
-0.6
-2.53%		23.35
0.25
1.08%		 21.57
3 月　　　23.15
-0.2
-0.86%		22.75
-0.4
-1.73%		23.10
0.35
1.54%		22.70
-0.4
-1.73%		21.60
-1.1
-4.85%		 　21.95
0.35
1.62%		21.80
-0.15
-0.68%		21.05
-0.75
-3.44%		20.70
-0.35
-1.66%		20.95
0.25
1.21%		 　21.10
0.15
0.72%		21.40
0.3
1.42%		21.40
0
0%		21.50
0.1
0.47%		21.35
-0.15
-0.7%		 　20.80
-0.55
-2.58%		20.85
0.05
0.24%		20.90
0.05
0.24%		20.75
-0.15
-0.72%		20.90
0.15
0.72%		 21.48
4 月21.25
0.35
1.67%		21.70
0.45
2.12%		21.70
0
0%		 　　　21.90
0.2
0.92%		21.40
-0.5
-2.28%		21.50
0.1
0.47%		21.55
0.05
0.23%		21.00
-0.55
-2.55%		 　21.00
0
0%		 21.85
0.85
4.05%		21.35
-0.5
-2.29%		23.45
2.1
9.84%		 　24.60
1.15
4.9%		23.75
-0.85
-3.46%		24.00
0.25
1.05%		25.10
1.1
4.58%		24.20
-0.9
-3.59%		 　23.15
-1.05
-4.34%		23.95
0.8
3.46%		 22.58
5 月　23.70
-0.25
-1.04%		24.00
0.3
1.27%		 　23.15
-0.85
-3.54%		23.25
0.1
0.43%		22.90
-0.35
-1.51%		22.25
-0.65
-2.84%		22.35
0.1
0.45%		 　22.45
0.1
0.45%		22.20
-0.25
-1.11%		22.60
0.4
1.8%		22.15
-0.45
-1.99%		22.25
0.1
0.45%		 　22.10
-0.15
-0.67%		 21.20
-0.9
-4.07%		20.90
-0.3
-1.42%		20.50
-0.4
-1.91%		 　20.00
-0.5
-2.44%		20.20
0.2
1%		20.25
0.05
0.25%		20.85
0.6
2.96%		21.10
0.25
1.2%		21.89
6 月 　20.85
-0.25
-1.18%		21.20
0.35
1.68%		21.65
0.45
2.12%		21.75
0.1
0.46%		 　　21.90
0.15
0.69%		22.15
0.25
1.14%		21.85
-0.3
-1.35%		21.40
-0.45
-2.06%		21.35
-0.05
-0.23%		 　21.20
-0.15
-0.7%		21.55
0.35
1.65%		22.30
0.75
3.48%		22.30
0
0%		22.10
-0.2
-0.9%		 　22.55
0.45
2.04%		22.15
-0.4
-1.77%		22.70
0.55
2.48%		23.10
0.4
1.76%		23.15
0.05
0.22%		 22.11
7 月23.70
0.55
2.38%		23.55
-0.15
-0.63%		23.30
-0.25
-1.06%		23.70
0.4
1.72%		24.00
0.3
1.27%		 　24.20
0.2
0.83%		24.10
-0.1
-0.41%		24.80
0.7
2.9%		25.50
0.7
2.82%		26.60
1.1
4.31%		 　28.95
2.35
8.83%		28.85
-0.1
-0.35%		28.45
-0.4
-1.39%		29.00
0.55
1.93%		29.10
0.1
0.34%		 　30.25
1.15
3.95%		31.50
1.25
4.13%		30.55
-0.95
-3.02%		32.40
1.85
6.06%		32.20
-0.2
-0.62%		 　31.90
-0.3
-0.93%		30.95
-0.95
-2.98%		31.55
0.6
1.94%		27.94
8 月30.95
-0.6
-1.9%		28.70
-2.25
-7.27%		 　28.75
0.05
0.17%		28.95
0.2
0.7%		28.70
-0.25
-0.86%		28.30
-0.4
-1.39%		 　　26.55
-1.75
-6.18%		26.25
-0.3
-1.13%		28.35
2.1
8%		27.55
-0.8
-2.82%		27.35
-0.2
-0.73%		 　28.30
0.95
3.47%		27.60
-0.7
-2.47%		27.40
-0.2
-0.72%		26.90
-0.5
-1.82%		27.55
0.65
2.42%		 　26.45
-1.1
-3.99%		27.15
0.7
2.65%		27.30
0.15
0.55%		27.05
-0.25
-0.92%		27.55
0.5
1.85%		 27.84
9 月　30.25
2.7
9.8%		29.05
-1.2
-3.97%		29.55
0.5
1.72%		29.55
0
0%		30.10
0.55
1.86%		 　30.60
0.5
1.66%		30.20
-0.4
-1.31%		30.00
-0.2
-0.66%		30.25
0.25
0.83%		 　　30.30
0.05
0.17%		31.40
1.1
3.63%		31.40
0
0%		32.10
0.7
2.23%		33.80
1.7
5.3%		 　33.55
-0.25
-0.74%		32.30
-1.25
-3.73%		31.60
-0.7
-2.17%		31.50
-0.1
-0.32%		31.50
0
0%		 31.09
10 月31.20
-0.3
-0.95%		32.40
1.2
3.85%		32.20
-0.2
-0.62%		32.65
0.45
1.4%		 　33.10
0.45
1.38%		32.65
-0.45
-1.36%		31.90
-0.75
-2.3%		 　　　32.60
0.7
2.19%		31.65
-0.95
-2.91%		31.80
0.15
0.47%		32.70
0.9
2.83%		32.80
0.1
0.31%		 　32.55
-0.25
-0.76%		32.90
0.35
1.08%		33.05
0.15
0.46%		32.95
-0.1
-0.3%		31.65
-1.3
-3.95%		 　31.00
-0.65
-2.05%		31.00
0
0%		31.15
0.15
0.48%		31.10
-0.05
-0.16%		32.17
11 月32.00
0.9
2.89%		 　31.55
-0.45
-1.41%		31.70
0.15
0.48%		31.40
-0.3
-0.95%		31.05
-0.35
-1.11%		29.60
-1.45
-4.67%		 　28.75
-0.85
-2.87%		29.80
1.05
3.65%		29.65
-0.15
-0.5%		29.05
-0.6
-2.02%		29.40
0.35
1.2%		 　31.85
2.45
8.33%		32.20
0.35
1.1%		32.70
0.5
1.55%		32.90
0.2
0.61%		32.55
-0.35
-1.06%		 　32.45
-0.1
-0.31%		32.95
0.5
1.54%		33.00
0.05
0.15%		33.55
0.55
1.67%		33.05
-0.5
-1.49%		 31.6
12 月　33.70
0.65
1.97%		35.75
2.05
6.08%		35.50
-0.25
-0.7%		35.00
-0.5
-1.41%		35.55
0.55
1.57%		 　35.20
-0.35
-0.98%		35.85
0.65
1.85%		38.70
2.85
7.95%		38.00
-0.7
-1.81%		36.60
-1.4
-3.68%		 　37.20
0.6
1.64%		37.15
-0.05
-0.13%		36.75
-0.4
-1.08%		37.05
0.3
0.82%		37.25
0.2
0.54%		 　36.60
-0.65
-1.74%		36.60
0
0%		37.10
0.5
1.37%		36.80
-0.3
-0.81%		38.05
1.25
3.4%		 　37.40
-0.65
-1.71%		37.20
-0.2
-0.53%		36.59

說明:最高漲幅:9.98%最低跌幅:-7.27% 最高價:38.70最低價:17.45平均價:26.46,灰色底表示週末,漲157天(90.85)元,跌134天(-64.8)元,平盤12天
10%=4,9%=2,8%=4,6%=2,5%=6,4%=10,3%=15,2%=44,1%=38,0%=44,-0%=1,-1%=2,-2%=2,-3%=9,-4%=13,-5%=13,-6%=29,-7%=65,

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 2337 38475577 11079 691343497 18.55 18.60 17.75 17.75 0.60 0% 17.75 263 17.80 21 3.75
2019-01-03 2337 31098244 8382 547479051 17.45 17.95 17.35 17.45 0.30 -1.69% 17.45 538 17.50 47 3.69
2019-01-04 2337 29671227 8481 510476603 17.35 17.50 16.85 17.50 0.05 0.29% 17.45 199 17.50 107 3.70
2019-01-07 2337 21187239 6379 381458802 18.10 18.10 17.90 17.95 0.45 2.57% 17.95 374 18.00 37 3.79
2019-01-08 2337 23894760 8024 427047408 17.60 18.25 17.50 18.15 0.20 1.11% 18.10 62 18.15 148 3.84
2019-01-09 2337 20575995 7112 377107977 18.25 18.45 18.20 18.20 0.05 0.28% 18.20 185 18.25 75 3.85
2019-01-10 2337 16175184 5621 297196827 18.30 18.55 18.20 18.25 0.05 0.27% 18.25 169 18.30 63 3.86
2019-01-11 2337 18011362 5557 332390646 18.50 18.65 18.25 18.25 0.00 0% 18.25 207 18.30 32 3.86
2019-01-14 2337 12618674 4542 232921778 18.45 18.65 18.30 18.35 0.10 0.55% 18.35 302 18.40 181 3.88
2019-01-15 2337 17938033 5489 332537232 18.35 18.70 18.30 18.60 0.25 1.36% 18.60 31 18.65 87 3.93
2019-01-16 2337 78728606 22019 1514305523 18.80 19.60 18.80 18.95 0.35 1.88% 18.95 517 19.00 170 4.01
2019-01-17 2337 33916071 10273 646773125 18.90 19.35 18.85 19.00 0.05 0.26% 19.00 272 19.05 124 4.02
2019-01-18 2337 19101388 6520 367629257 19.30 19.45 19.05 19.20 0.20 1.05% 19.20 636 19.25 511 4.06
2019-01-21 2337 15370729 4994 296615550 19.45 19.45 19.20 19.25 0.05 0.26% 19.25 43 19.30 135 4.07
2019-01-22 2337 14098376 4702 269046121 19.30 19.35 18.90 18.90 0.35 -1.82% 18.90 893 18.95 33 4.00
2019-01-23 2337 14303899 4654 272414139 18.90 19.20 18.70 19.20 0.30 1.59% 19.15 147 19.20 2 4.06
2019-01-24 2337 23057459 6734 446751220 19.30 19.55 19.25 19.30 0.10 0.52% 19.30 256 19.35 49 4.08
2019-01-25 2337 64098696 18295 1285947593 20.25 20.50 19.80 19.85 0.55 2.85% 19.85 692 19.90 110 4.20
2019-01-28 2337 21190112 6711 422675762 20.05 20.10 19.85 19.90 0.05 0.25% 19.90 10 19.95 462 4.21
2019-01-29 2337 20483589 6853 403233450 19.90 19.90 19.55 19.60 0.30 -1.51% 19.60 107 19.65 119 4.14
2019-01-30 2337 21023550 7064 410708271 19.70 19.75 19.40 19.40 0.20 -1.02% 19.40 538 19.45 68 4.10
2019-02-11 2337 16906143 6051 325856758 19.60 19.65 19.15 19.20 0.20 -1.03% 19.15 284 19.20 172 4.06
2019-02-12 2337 20322902 6429 396137414 19.25 19.65 19.20 19.40 0.20 1.04% 19.40 643 19.45 3 4.10
2019-02-13 2337 61823976 15408 1231352301 19.65 20.30 19.45 20.25 0.85 4.38% 20.20 205 20.25 322 4.28
2019-02-14 2337 33258978 10255 670813060 20.35 20.50 20.00 20.00 0.25 -1.23% 20.00 537 20.05 184 4.23
2019-02-18 2337 19707309 5383 391496389 19.85 20.05 19.70 19.85 0.20 -0.75% 19.85 88 19.90 530 4.20
2019-02-19 2337 35654779 10184 717361838 20.00 20.25 20.00 20.25 0.40 2.02% 20.20 204 20.25 744 4.28
2019-02-20 2337 32912842 8496 657358163 20.10 20.15 19.85 19.90 0.35 -1.73% 19.90 1523 19.95 60 4.21
2019-02-21 2337 55765870 12451 1126545052 20.00 20.55 19.90 20.55 0.65 3.27% 20.50 626 20.55 729 4.34
2019-02-22 2337 230340632 53802 2147483647 21.30 22.60 21.30 22.60 2.05 9.98% 22.55 579 22.60 779 4.78
2019-02-25 2337 166806108 49438 2147483647 23.30 24.45 23.25 23.70 1.10 4.87% 23.65 431 23.70 276 5.01
2019-02-26 2337 85326608 26985 1988968588 23.85 24.00 23.00 23.10 0.60 -2.53% 23.05 779 23.10 290 4.88
2019-02-27 2337 53692275 16883 1242028393 23.05 23.40 22.75 23.35 0.25 1.08% 23.35 183 23.40 904 4.94
2019-03-04 2337 35673228 11458 827617517 23.65 23.65 23.00 23.15 0.20 -0.86% 23.15 306 23.20 344 4.89
2019-03-05 2337 33243712 10918 758557155 23.00 23.00 22.65 22.75 0.40 -1.73% 22.75 166 22.80 318 4.81
2019-03-06 2337 51312279 15097 1182724489 22.75 23.35 22.65 23.10 0.35 1.54% 23.05 274 23.10 247 4.88
2019-03-07 2337 38522302 12662 884039498 23.00 23.30 22.65 22.70 0.40 -1.73% 22.70 614 22.75 103 4.80
2019-03-08 2337 58383753 18492 1267123011 21.95 22.00 21.45 21.60 1.10 -4.85% 21.60 1748 21.65 47 4.57
2019-03-11 2337 21228596 7718 462328742 21.40 22.00 21.35 21.95 0.35 1.62% 21.90 38 21.95 241 4.64
2019-03-12 2337 24318077 8348 536524044 22.30 22.40 21.80 21.80 0.15 -0.68% 21.80 402 21.85 24 4.61
2019-03-13 2337 53308767 16950 1137190431 21.65 21.85 21.05 21.05 0.75 -3.44% 21.05 1336 21.10 55 4.45
2019-03-14 2337 61086093 20849 1276594118 21.00 21.40 20.65 20.70 0.35 -1.66% 20.70 159 20.75 104 4.38
2019-03-15 2337 23246656 7543 486731224 20.85 21.15 20.80 20.95 0.25 1.21% 20.90 656 20.95 102 4.43
2019-03-18 2337 16044789 5171 338161529 21.15 21.20 21.00 21.10 0.15 0.72% 21.05 532 21.10 392 4.46
2019-03-19 2337 26533078 8835 567759266 21.20 21.65 21.10 21.40 0.30 1.42% 21.40 198 21.45 71 4.52
2019-03-20 2337 13910803 5921 296746228 21.40 21.50 21.20 21.40 0.00 0% 21.40 19 21.45 329 4.52
2019-03-21 2337 27745049 7847 599136248 21.50 21.75 21.45 21.50 0.10 0.47% 21.50 97 21.55 27 4.55
2019-03-22 2337 29172548 8700 631053304 21.80 21.95 21.35 21.35 0.15 -0.7% 21.35 418 21.40 51 4.51
2019-03-25 2337 18942194 6320 395236017 20.85 21.05 20.75 20.80 0.55 -2.58% 20.80 1359 20.85 55 4.40
2019-03-26 2337 12532091 4376 261768982 20.95 21.05 20.80 20.85 0.05 0.24% 20.85 551 20.90 173 4.41
2019-03-27 2337 10176677 3638 212003980 20.85 20.95 20.70 20.90 0.05 0.24% 20.90 152 20.95 286 4.42
2019-03-28 2337 7663680 2836 159662199 20.90 21.00 20.75 20.75 0.15 -0.72% 20.75 360 20.80 58 4.39
2019-03-29 2337 10026481 3717 208423772 20.85 20.90 20.65 20.90 0.15 0.72% 20.85 127 20.90 391 4.27
2019-04-01 2337 22901157 8159 487858033 21.15 21.55 21.10 21.25 0.35 1.67% 21.20 145 21.25 211 4.35
2019-04-02 2337 39961314 11299 863391868 21.40 21.80 21.35 21.70 0.45 2.12% 21.65 245 21.70 297 4.44
2019-04-03 2337 24663482 7868 536905604 21.85 22.00 21.65 21.70 0.00 0% 21.70 1445 21.75 96 4.44
2019-04-08 2337 41356482 12122 910965953 21.85 22.25 21.80 21.90 0.20 0.92% 21.90 521 21.95 201 4.48
2019-04-09 2337 33864242 11784 730285875 21.85 21.95 21.40 21.40 0.50 -2.28% 21.40 819 21.45 179 4.38
2019-04-10 2337 18409836 6904 392929643 21.30 21.50 21.20 21.50 0.10 0.47% 21.45 47 21.50 201 4.40
2019-04-11 2337 29571108 8422 641812665 21.60 21.95 21.50 21.55 0.05 0.23% 21.55 242 21.60 172 4.41
2019-04-12 2337 26465674 8151 560715854 21.60 21.70 20.95 21.00 0.55 -2.55% 21.00 1748 21.05 42 4.29
2019-04-15 2337 11035352 4411 232718642 21.25 21.25 21.00 21.00 0.00 0% 21.00 1370 21.05 43 4.29
2019-04-17 2337 52079558 16106 1134972900 21.35 22.10 21.30 21.85 0.60 4.05% 21.80 796 21.85 238 4.47
2019-04-18 2337 47755597 14969 1048036106 22.30 22.50 21.35 21.35 0.50 -2.29% 21.35 717 21.40 20 4.37
2019-04-19 2337 188802949 42353 2147483647 23.45 23.45 22.85 23.45 2.10 9.84% 23.45 12681 0.00 0 4.80
2019-04-22 2337 179141791 47810 2147483647 24.00 24.80 24.00 24.60 1.15 4.9% 24.55 395 24.60 12 5.03
2019-04-23 2337 95010404 26241 2147483647 24.20 24.20 23.55 23.75 0.85 -3.46% 23.75 1492 23.80 203 4.86
2019-04-24 2337 89529145 22371 2147483647 24.70 24.80 23.90 24.00 0.25 1.05% 24.00 730 24.05 38 4.91
2019-04-25 2337 110452922 29427 2147483647 24.50 25.10 24.20 25.10 1.10 4.58% 25.05 434 25.10 541 5.13
2019-04-26 2337 97889604 27783 2147483647 24.45 24.65 24.10 24.20 0.90 -3.59% 24.20 1453 24.25 40 4.95
2019-04-29 2337 66560532 19805 1560290402 24.05 24.15 23.00 23.15 1.05 -4.34% 23.15 138 23.20 223 4.73
2019-04-30 2337 39138587 12182 925935059 23.20 24.05 23.20 23.95 0.80 3.46% 23.90 358 23.95 94 4.90
2019-05-02 2337 27660880 9163 657829456 23.75 24.00 23.65 23.70 0.25 -1.04% 23.70 87 23.75 62 4.85
2019-05-03 2337 38473200 12206 924961350 23.90 24.25 23.75 24.00 0.30 1.27% 24.00 2511 24.05 272 4.91
2019-05-06 2337 43381852 12754 1006662791 23.20 23.45 23.05 23.15 0.85 -3.54% 23.15 623 23.20 205 4.73
2019-05-07 2337 19540542 7020 457086743 23.30 23.60 23.25 23.25 0.10 0.43% 23.25 39 23.30 43 4.75
2019-05-08 2337 21293216 7837 486735306 22.90 23.00 22.60 22.90 0.35 -1.51% 22.90 320 22.95 89 4.68
2019-05-09 2337 39105698 13029 878482562 23.05 23.20 21.90 22.25 0.65 -2.84% 22.25 41 22.30 258 4.55
2019-05-10 2337 32751561 10877 735246614 22.30 22.85 21.90 22.35 0.10 0.45% 22.35 50 22.40 190 5.66
2019-05-13 2337 34774320 9836 779374895 22.20 22.70 22.05 22.45 0.10 0.45% 22.40 256 22.45 111 5.68
2019-05-14 2337 25813979 9038 568095056 21.90 22.35 21.50 22.20 0.25 -1.11% 22.20 356 22.25 308 5.62
2019-05-15 2337 24630736 7932 556761750 22.40 22.75 22.40 22.60 0.40 1.8% 22.55 195 22.60 40 5.72
2019-05-16 2337 27648338 6599 618303172 22.60 22.70 22.15 22.15 0.45 -1.99% 22.15 84 22.20 97 5.61
2019-05-17 2337 77174731 21203 1742712812 22.60 22.95 22.25 22.25 0.10 0.45% 22.25 382 22.30 51 5.63
2019-05-20 2337 32115890 8738 715490031 22.25 22.65 22.05 22.10 0.15 -0.67% 22.10 438 22.15 23 5.59
2019-05-22 2337 33014430 10836 704462262 21.00 21.70 20.90 21.20 0.30 -4.07% 21.20 210 21.25 77 5.37
2019-05-23 2337 47409572 13358 980520874 20.85 20.95 20.40 20.90 0.30 -1.42% 20.85 289 20.90 99 5.29
2019-05-24 2337 28771742 8421 596934878 20.90 21.10 20.50 20.50 0.40 -1.91% 20.50 1765 20.55 141 5.19
2019-05-27 2337 34941454 10857 706171546 20.70 20.80 19.95 20.00 0.50 -2.44% 20.00 493 20.05 15 5.06
2019-05-28 2337 14592998 4840 294403632 20.20 20.30 20.00 20.20 0.20 1% 20.20 106 20.25 169 5.11
2019-05-29 2337 21191751 6914 424019931 19.95 20.30 19.70 20.25 0.05 0.25% 20.25 77 20.30 718 5.13
2019-05-30 2337 21855256 6900 449215606 20.25 20.85 20.25 20.85 0.60 2.96% 20.85 107 20.90 603 5.28
2019-05-31 2337 50495096 13280 1064774292 20.85 21.30 20.85 21.10 0.25 1.2% 21.10 738 21.15 135 5.34
2019-06-03 2337 15847814 5765 328849515 20.70 20.90 20.60 20.85 0.25 -1.18% 20.85 197 20.90 120 5.28
2019-06-04 2337 52019340 14489 1119301004 21.75 21.90 21.20 21.20 0.35 1.68% 21.20 632 21.25 252 5.37
2019-06-05 2337 39233336 11584 856147286 21.95 22.10 21.60 21.65 0.45 2.12% 21.65 300 21.70 65 5.48
2019-06-06 2337 21799046 7376 474258320 21.80 22.00 21.65 21.75 0.10 0.46% 21.75 53 21.80 967 5.51
2019-06-10 2337 22197587 7314 485658187 22.00 22.10 21.65 21.90 0.15 0.69% 21.85 87 21.90 77 5.54
2019-06-11 2337 25403184 8882 561472190 22.00 22.30 21.80 22.15 0.25 1.14% 22.15 143 22.20 512 5.61
2019-06-12 2337 15472980 5937 339846628 22.15 22.25 21.80 21.85 0.30 -1.35% 21.85 171 21.90 144 5.53
2019-06-13 2337 18947741 6912 409257332 21.65 21.90 21.40 21.40 0.45 -2.06% 21.40 801 21.45 43 5.42
2019-06-14 2337 9041334 3701 194081402 21.40 21.65 21.35 21.35 0.05 -0.23% 21.35 430 21.40 64 5.41
2019-06-17 2337 9728476 3614 207716365 21.30 21.60 21.15 21.20 0.15 -0.7% 21.20 188 21.25 3 5.37
2019-06-18 2337 14592331 4326 313057447 21.40 21.60 21.25 21.55 0.35 1.65% 21.50 145 21.55 333 5.46
2019-06-19 2337 47763011 14354 1062210353 22.15 22.45 22.05 22.30 0.75 3.48% 22.25 426 22.30 27 5.65
2019-06-20 2337 19276496 6144 431032720 22.30 22.50 22.25 22.30 0.00 0% 22.30 255 22.35 72 5.65
2019-06-21 2337 59964697 11829 1344521950 22.40 22.85 22.10 22.10 0.20 -0.9% 22.10 217 22.30 132 5.59
2019-06-24 2337 63353996 15339 1433386406 22.40 22.95 22.15 22.55 0.45 2.04% 22.55 955 22.60 6 5.71
2019-06-25 2337 38391810 11751 859310603 22.60 22.80 22.15 22.15 0.40 -1.77% 22.15 1723 22.20 94 5.61
2019-06-26 2337 40192564 10883 908200408 22.35 22.75 22.35 22.70 0.55 2.48% 22.65 138 22.70 1692 5.75
2019-06-27 2337 52317371 15222 1215485123 23.30 23.50 23.05 23.10 0.40 1.76% 23.10 1044 23.15 592 5.85
2019-06-28 2337 41494180 11582 958436223 23.20 23.30 22.85 23.15 0.05 0.22% 23.15 384 23.20 343 5.86
2019-07-01 2337 51592264 14123 1224576148 23.95 24.10 23.55 23.70 0.55 2.38% 23.65 367 23.70 1044 6.00
2019-07-02 2337 25015068 7706 590022668 23.75 23.85 23.45 23.55 0.15 -0.63% 23.55 110 23.60 458 5.96
2019-07-03 2337 27389692 7192 640113293 23.60 23.70 23.20 23.30 0.25 -1.06% 23.30 412 23.35 138 5.90
2019-07-04 2337 24774564 8409 584826874 23.60 23.70 23.50 23.70 0.40 1.72% 23.65 312 23.70 265 6.00
2019-07-05 2337 58495710 16141 1401640190 23.85 24.10 23.75 24.00 0.30 1.27% 24.00 59 24.05 642 6.08
2019-07-08 2337 31665702 10596 765752460 24.00 24.40 24.00 24.20 0.20 0.83% 24.15 457 24.20 273 6.13
2019-07-09 2337 83025676 22785 2030428824 24.35 25.00 24.10 24.10 0.10 -0.41% 24.10 627 24.15 249 6.10
2019-07-10 2337 62857286 18503 1545062905 24.50 24.80 24.25 24.80 0.70 2.9% 24.75 248 24.80 1940 6.28
2019-07-11 2337 108289945 28888 2147483647 25.05 25.75 24.90 25.50 0.70 2.82% 25.50 521 25.55 253 6.46
2019-07-12 2337 201767513 57894 2147483647 25.70 27.85 25.40 26.60 1.10 4.31% 26.60 220 26.65 263 6.73
2019-07-15 2337 209484560 54353 2147483647 27.35 28.95 27.20 28.95 2.35 8.83% 28.90 823 28.95 794 7.33
2019-07-16 2337 190204001 53963 2147483647 29.40 29.65 28.15 28.85 0.10 -0.35% 28.80 392 28.85 140 7.30
2019-07-17 2337 88246280 25567 2147483647 28.10 28.80 27.95 28.45 0.40 -1.39% 28.40 444 28.45 32 7.20
2019-07-18 2337 97411758 27157 2147483647 29.25 29.40 28.70 29.00 0.55 1.93% 28.95 272 29.00 682 7.34
2019-07-19 2337 80877258 24075 2147483647 29.65 29.85 28.85 29.10 0.10 0.34% 29.10 172 29.15 228 7.37
2019-07-22 2337 80643660 24719 2147483647 29.40 30.25 29.35 30.25 1.15 3.95% 30.25 21 30.30 423 7.66
2019-07-23 2337 120314768 38598 2147483647 30.70 31.70 30.45 31.50 1.25 4.13% 31.45 397 31.50 1807 7.97
2019-07-24 2337 90874812 28742 2147483647 31.60 31.60 30.35 30.55 0.95 -3.02% 30.55 360 30.60 94 7.73
2019-07-25 2337 125552853 37966 2147483647 31.20 32.50 30.85 32.40 1.85 6.06% 32.35 293 32.40 228 8.20
2019-07-26 2337 140957080 41829 2147483647 32.00 32.85 31.50 32.20 0.20 -0.62% 32.20 18 32.25 192 8.15
2019-07-29 2337 55893685 18169 1790655831 32.30 32.50 31.75 31.90 0.30 -0.93% 31.90 649 31.95 476 8.08
2019-07-30 2337 121473090 33889 2147483647 32.20 32.40 30.45 30.95 0.95 -2.98% 30.90 253 30.95 138 7.84
2019-07-31 2337 92291182 27198 2147483647 31.35 31.55 30.20 31.55 0.60 1.94% 31.50 246 31.55 63 7.99
2019-08-01 2337 54541344 18298 1698392777 30.65 31.70 30.65 30.95 0.60 -1.9% 30.95 526 31.00 101 7.84
2019-08-02 2337 128221735 38673 2147483647 30.30 30.30 28.70 28.70 2.25 -7.27% 28.70 364 28.75 56 7.27
2019-08-05 2337 69245997 21435 2016735426 28.70 29.75 28.70 28.75 0.05 0.17% 28.75 534 28.80 46 7.28
2019-08-06 2337 68168737 19136 1923674123 27.05 29.10 27.05 28.95 0.20 0.7% 28.95 102 29.00 77 7.33
2019-08-07 2337 42580393 13535 1246419027 29.50 29.75 28.70 28.70 0.25 -0.86% 28.70 597 28.75 11 7.27
2019-08-08 2337 56398702 19564 1610058119 29.15 29.30 28.10 28.30 0.40 -1.39% 28.30 320 28.35 77 7.16
2019-08-12 2337 50809359 16292 1379937999 27.35 27.70 26.55 26.55 0.55 -6.18% 26.55 472 26.60 26 9.41
2019-08-13 2337 45438555 12027 1198987657 26.20 26.85 26.15 26.25 0.30 -1.13% 26.25 201 26.30 179 9.31
2019-08-14 2337 84667033 26474 2147483647 27.30 28.40 27.05 28.35 2.10 8% 28.30 89 28.35 178 10.05
2019-08-15 2337 53067818 17732 1464178294 27.50 27.85 27.40 27.55 0.80 -2.82% 27.55 902 27.60 151 9.77
2019-08-16 2337 42218394 14865 1156834466 27.65 27.80 27.00 27.35 0.20 -0.73% 27.35 23 27.40 183 9.70
2019-08-19 2337 40679312 14250 1142858375 27.85 28.30 27.85 28.30 0.95 3.47% 28.25 68 28.30 582 10.04
2019-08-20 2337 49287473 16461 1392428670 28.90 28.95 27.60 27.60 0.70 -2.47% 27.60 278 27.70 26 9.79
2019-08-21 2337 26031791 10282 716759078 27.75 27.85 27.30 27.40 0.20 -0.72% 27.40 509 27.45 19 9.72
2019-08-22 2337 35801242 12767 972728906 27.55 27.75 26.85 26.90 0.50 -1.82% 26.90 148 26.95 119 9.54
2019-08-23 2337 31270246 10780 858826052 27.05 27.70 27.00 27.55 0.65 2.42% 27.50 121 27.55 200 9.77
2019-08-26 2337 45558918 16916 1206168827 26.50 26.85 26.15 26.45 1.10 -3.99% 26.45 236 26.50 121 9.38
2019-08-27 2337 30866388 11928 838198789 26.95 27.40 26.85 27.15 0.70 2.65% 27.15 243 27.20 91 9.63
2019-08-28 2337 24500141 8968 667342350 27.25 27.45 27.05 27.30 0.15 0.55% 27.25 190 27.30 345 9.68
2019-08-29 2337 18550404 6224 503380950 27.40 27.45 26.95 27.05 0.25 -0.92% 27.05 261 27.10 75 9.59
2019-08-30 2337 34268008 11356 947680840 27.40 27.90 27.40 27.55 0.50 1.85% 27.50 46 27.60 228 9.77
2019-09-02 2337 133543124 43573 2147483647 27.95 30.25 27.70 30.25 2.70 9.8% 30.20 667 30.25 13 10.73
2019-09-03 2337 96396118 30922 2147483647 30.25 30.30 29.05 29.05 1.20 -3.97% 29.05 305 29.10 245 10.30
2019-09-04 2337 50698786 16957 1493731714 29.15 29.75 29.10 29.55 0.50 1.72% 29.55 60 29.60 88 10.48
2019-09-05 2337 93770528 29024 2147483647 29.90 30.60 29.55 29.55 0.00 0% 29.55 662 29.60 29 10.48
2019-09-06 2337 67415179 21901 2032635820 30.00 30.55 29.80 30.10 0.55 1.86% 30.10 216 30.15 133 10.67
2019-09-09 2337 82557284 25949 2147483647 31.25 31.45 30.60 30.60 0.50 1.66% 30.60 590 30.65 142 10.85
2019-09-10 2337 45159931 15649 1361521825 30.70 30.75 29.85 30.20 0.40 -1.31% 30.15 146 30.20 230 10.71
2019-09-11 2337 38054443 11935 1151198790 30.55 30.60 29.90 30.00 0.20 -0.66% 29.95 424 30.00 181 10.64
2019-09-12 2337 55559839 15195 1692061736 30.80 30.80 30.05 30.25 0.25 0.83% 30.25 244 30.30 373 10.73
2019-09-16 2337 37353745 11674 1126065105 30.35 30.45 29.75 30.30 0.05 0.17% 30.25 35 30.30 38 10.74
2019-09-17 2337 107589917 36223 2147483647 30.60 31.80 30.60 31.40 1.10 3.63% 31.40 299 31.45 4 11.13
2019-09-18 2337 103490155 34909 2147483647 31.80 32.60 31.40 31.40 0.00 0% 31.40 485 31.45 108 11.13
2019-09-19 2337 96933577 29678 2147483647 31.80 32.30 31.55 32.10 0.70 2.23% 32.05 156 32.10 31 11.38
2019-09-20 2337 155939243 48010 2147483647 32.60 33.80 32.20 33.80 1.70 5.3% 33.80 234 33.85 258 11.99
2019-09-23 2337 78094399 28098 2147483647 33.65 34.20 33.10 33.55 0.25 -0.74% 33.55 112 33.60 163 11.90
2019-09-24 2337 88941172 30675 2147483647 33.45 33.65 32.20 32.30 1.25 -3.73% 32.30 34 32.35 308 11.45
2019-09-25 2337 59038802 20340 1872125890 31.85 32.25 31.40 31.60 0.70 -2.17% 31.55 527 31.60 211 11.21
2019-09-26 2337 55059835 17843 1745787171 32.00 32.20 31.10 31.50 0.10 -0.32% 31.50 160 31.55 211 11.17
2019-09-27 2337 88587589 26617 2147483647 31.85 32.35 31.45 31.50 0.00 0% 31.50 1407 31.55 35 11.17
2019-10-01 2337 41557477 13715 1307489633 31.70 31.90 31.20 31.20 0.30 -0.95% 31.20 1032 31.25 13 11.06
2019-10-02 2337 78314086 26733 2147483647 30.80 32.45 30.70 32.40 1.20 3.85% 32.35 196 32.40 20 11.49
2019-10-03 2337 50854582 17077 1641098351 31.85 32.60 31.85 32.20 0.20 -0.62% 32.20 684 32.25 10 11.42
2019-10-04 2337 71553027 23070 2147483647 32.50 33.20 32.35 32.65 0.45 1.4% 32.65 560 32.70 73 11.58
2019-10-07 2337 63406140 19941 2109459189 33.10 33.60 32.95 33.10 0.45 1.38% 33.10 620 33.15 238 11.74
2019-10-08 2337 106754561 30212 2147483647 33.70 33.80 32.65 32.65 0.45 -1.36% 32.65 110 32.70 101 11.58
2019-10-09 2337 72016735 22885 2147483647 32.40 32.45 31.80 31.90 0.75 -2.3% 31.90 624 31.95 86 11.31
2019-10-14 2337 63840014 21395 2075241071 32.50 32.85 32.05 32.60 0.70 2.19% 32.60 445 32.65 244 11.56
2019-10-15 2337 68907665 22650 2147483647 32.75 32.90 31.65 31.65 0.95 -2.91% 31.65 344 31.70 49 11.22
2019-10-16 2337 43950660 15695 1406207680 31.90 32.30 31.75 31.80 0.15 0.47% 31.80 953 31.85 251 11.28
2019-10-17 2337 45917402 13963 1476637640 32.05 32.70 31.65 32.70 0.90 2.83% 32.65 12 32.70 357 11.60
2019-10-18 2337 101339575 32426 2147483647 32.80 33.40 32.70 32.80 0.10 0.31% 32.80 151 32.85 14 11.63
2019-10-21 2337 42829612 13936 1404937609 32.90 33.10 32.55 32.55 0.25 -0.76% 32.55 828 32.60 132 11.54
2019-10-22 2337 38244078 11805 1255694463 32.80 33.00 32.65 32.90 0.35 1.08% 32.85 122 32.90 582 11.67
2019-10-23 2337 57750742 17441 1911564736 33.20 33.40 32.80 33.05 0.15 0.46% 33.05 526 33.10 363 11.72
2019-10-24 2337 40801990 12900 1348443258 33.20 33.30 32.85 32.95 0.10 -0.3% 32.90 1329 32.95 5 11.68
2019-10-25 2337 137883651 42328 2147483647 32.95 33.40 31.65 31.65 1.30 -3.95% 31.65 731 31.70 67 11.22
2019-10-28 2337 73341195 24343 2147483647 31.70 31.75 30.80 31.00 0.65 -2.05% 31.00 156 31.05 152 10.99
2019-10-29 2337 36506480 13034 1138780880 31.20 31.55 30.80 31.00 0.00 0% 31.00 720 31.05 26 10.99
2019-10-30 2337 20092186 6497 626239943 31.10 31.35 30.95 31.15 0.15 0.48% 31.15 100 31.20 175 11.05
2019-10-31 2337 24420368 7899 760293394 31.30 31.35 30.95 31.10 0.05 -0.16% 31.10 35 31.15 254 11.03
2019-11-01 2337 81845466 26415 2147483647 31.45 32.40 31.40 32.00 0.90 2.89% 32.00 494 32.05 39 11.35
2019-11-04 2337 40755759 14969 1300890768 32.40 32.50 31.50 31.55 0.45 -1.41% 31.55 337 31.60 307 11.19
2019-11-05 2337 28808795 10278 917664803 31.80 32.10 31.65 31.70 0.15 0.48% 31.70 272 31.75 40 11.24
2019-11-06 2337 20014052 8365 631471384 31.85 31.95 31.35 31.40 0.30 -0.95% 31.35 553 31.40 71 11.13
2019-11-07 2337 25158187 8906 783253569 31.45 31.55 30.95 31.05 0.35 -1.11% 31.00 548 31.05 9 11.01
2019-11-08 2337 95551370 33775 2147483647 30.45 30.45 29.05 29.60 1.45 -4.67% 29.60 119 29.65 1011 10.61
2019-11-11 2337 37301684 12514 1082166707 29.30 29.40 28.75 28.75 0.85 -2.87% 28.75 428 28.80 177 10.30
2019-11-12 2337 22981100 9037 677343377 29.10 29.80 29.10 29.80 1.05 3.65% 29.75 302 29.80 427 10.68
2019-11-13 2337 21096263 8046 629483358 29.80 30.10 29.50 29.65 0.15 -0.5% 29.65 46 29.70 62 10.63
2019-11-14 2337 17837683 6925 521826854 29.65 29.80 29.00 29.05 0.60 -2.02% 29.05 211 29.10 29 10.41
2019-11-15 2337 16559304 6695 489084138 29.35 29.80 29.15 29.40 0.35 1.2% 29.40 297 29.45 64 10.54
2019-11-18 2337 103180069 34868 2147483647 29.90 32.00 29.90 31.85 2.45 8.33% 31.80 356 31.85 244 11.42
2019-11-19 2337 102438583 32853 2147483647 32.00 32.75 31.90 32.20 0.35 1.1% 32.20 361 32.25 256 11.54
2019-11-20 2337 77388494 23954 2147483647 32.25 32.80 31.95 32.70 0.50 1.55% 32.70 75 32.75 1617 11.72
2019-11-21 2337 55118300 18677 1802847718 32.50 32.90 32.20 32.90 0.20 0.61% 32.85 77 32.90 716 11.79
2019-11-22 2337 43298328 15188 1423334437 33.00 33.30 32.55 32.55 0.35 -1.06% 32.50 1185 32.55 88 11.67
2019-11-25 2337 26058288 8734 849724263 32.90 33.00 32.35 32.45 0.10 -0.31% 32.45 160 32.50 64 11.63
2019-11-26 2337 39748309 13773 1306927666 32.85 33.10 32.60 32.95 0.50 1.54% 32.90 24 32.95 411 11.81
2019-11-27 2337 62808148 20949 2097157784 33.10 33.65 33.00 33.00 0.05 0.15% 33.00 1194 33.05 27 11.83
2019-11-28 2337 58131770 18958 1950140800 33.30 33.80 33.15 33.55 0.55 1.67% 33.55 18 33.60 1475 12.03
2019-11-29 2337 52566584 19156 1764032172 33.95 34.20 32.90 33.05 0.50 -1.49% 33.05 162 33.10 50 11.85
2019-12-02 2337 47751688 16298 1592164166 33.30 33.70 32.65 33.70 0.65 1.97% 33.65 100 33.70 1308 12.08
2019-12-03 2337 157966339 52662 2147483647 33.60 35.85 33.40 35.75 2.05 6.08% 35.70 52 35.75 501 12.81
2019-12-04 2337 78870670 30063 2147483647 35.40 35.95 34.90 35.50 0.25 -0.7% 35.50 679 35.55 70 12.72
2019-12-05 2337 68795161 22912 2147483647 36.00 36.00 34.95 35.00 0.50 -1.41% 35.00 731 35.05 46 12.54
2019-12-06 2337 61999287 21474 2147483647 35.40 36.00 35.15 35.55 0.55 1.57% 35.55 199 35.60 371 12.74
2019-12-09 2337 60782961 20415 2127161722 35.15 35.45 34.40 35.20 0.35 -0.98% 35.20 98 35.25 121 12.62
2019-12-10 2337 79818455 27032 2147483647 35.60 36.45 35.40 35.85 0.65 1.85% 35.85 105 35.90 56 12.85
2019-12-11 2337 178963862 57197 2147483647 36.00 38.85 35.85 38.70 2.85 7.95% 38.65 46 38.70 178 13.87
2019-12-12 2337 84439816 32245 2147483647 38.70 39.10 37.90 38.00 0.70 -1.81% 38.00 120 38.05 107 13.62
2019-12-13 2337 93805907 32914 2147483647 38.20 38.50 36.50 36.60 1.40 -3.68% 36.60 328 36.65 45 13.12
2019-12-16 2337 64824294 21650 2147483647 36.50 37.90 36.35 37.20 0.60 1.64% 37.15 218 37.20 100 13.33
2019-12-17 2337 44870249 15389 1676186722 37.50 37.85 37.10 37.15 0.05 -0.13% 37.15 28 37.20 50 13.32
2019-12-18 2337 37073530 13732 1367341321 37.20 37.45 36.55 36.75 0.40 -1.08% 36.75 224 36.80 123 13.17
2019-12-19 2337 89511437 29501 2147483647 37.50 38.30 37.00 37.05 0.30 0.82% 37.00 2327 37.05 36 13.28
2019-12-20 2337 37442163 12973 1391222882 37.20 37.45 36.80 37.25 0.20 0.54% 37.25 78 37.30 315 13.35
2019-12-23 2337 28853094 11491 1067764969 37.50 37.65 36.55 36.60 0.65 -1.74% 36.60 672 36.65 124 13.12
2019-12-24 2337 21715393 8428 795262193 36.75 36.95 36.35 36.60 0.00 0% 36.60 311 36.65 28 13.12
2019-12-25 2337 20369427 8225 750404699 36.65 37.10 36.60 37.10 0.50 1.37% 37.05 137 37.10 363 13.30
2019-12-26 2337 24805158 9171 920197515 37.40 37.55 36.80 36.80 0.30 -0.81% 36.80 765 36.85 95 13.19
2019-12-27 2337 79553280 28489 2147483647 37.05 38.20 37.05 38.05 1.25 3.4% 38.00 577 38.05 286 13.64
2019-12-30 2337 40724541 14763 1529695122 38.05 38.15 37.30 37.40 0.65 -1.71% 37.40 135 37.45 62 13.40
2019-12-31 2337 32447169 11851 1204668549 37.00 37.50 36.85 37.20 0.20 -0.53% 37.20 177 37.25 14 13.33