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　38.00
0
0%		38.00
0
0%		 　38.95
0.95
2.5%		37.60
-1.35
-3.47%		38.50
0.9
2.39%		38.35
-0.15
-0.39%		37.95
-0.4
-1.04%		 　38.80
0.85
2.24%		39.25
0.45
1.16%		38.75
-0.5
-1.27%		39.95
1.2
3.1%		39.30
-0.65
-1.63%		 　39.70
0.4
1.02%		 　　　　　　　　36.50
-3.2
-8.06%		38.00
1.5
4.11%		38.5
2 月 　38.20
0.2
0.53%		38.45
0.25
0.65%		40.25
1.8
4.68%		40.90
0.65
1.61%		39.45
-1.45
-3.55%		 　38.20
-1.25
-3.17%		38.85
0.65
1.7%		38.90
0.05
0.13%		38.85
-0.05
-0.13%		38.45
-0.4
-1.03%		 　38.70
0.25
0.65%		38.15
-0.55
-1.42%		35.35
-2.8
-7.34%		35.60
0.25
0.71%		35.80
0.2
0.56%		 　36.00
0.2
0.56%		35.60
-0.4
-1.11%		34.85
-0.75
-2.11%		33.00
-1.85
-5.31%		 36.72
3 月　31.70
-1.3
-3.94%		32.85
1.15
3.63%		33.50
0.65
1.98%		35.00
1.5
4.48%		34.95
-0.05
-0.14%		 　33.50
-1.45
-4.15%		34.80
1.3
3.88%		33.40
-1.4
-4.02%		30.65
-2.75
-8.23%		29.10
-1.55
-5.06%		 　27.20
-1.9
-6.53%		25.35
-1.85
-6.8%		24.50
-0.85
-3.35%		22.05
-2.45
-10%		24.25
2.2
9.98%		 　22.40
-1.85
-7.63%		24.20
1.8
8.04%		26.60
2.4
9.92%		26.45
-0.15
-0.56%		25.90
-0.55
-2.08%		 　25.60
-0.3
-1.16%		25.50
-0.1
-0.39%		28.39
4 月25.90
0.4
1.57%		 　　　26.80
0.9
3.47%		29.45
2.65
9.89%		31.40
1.95
6.62%		31.20
-0.2
-0.64%		31.25
0.05
0.16%		 　30.75
-0.5
-1.6%		31.25
0.5
1.63%		31.50
0.25
0.8%		31.75
0.25
0.79%		31.30
-0.45
-1.42%		 　31.60
0.3
0.96%		31.15
-0.45
-1.42%		32.45
1.3
4.17%		32.70
0.25
0.77%		34.15
1.45
4.43%		 　35.10
0.95
2.78%		34.50
-0.6
-1.71%		35.15
0.65
1.88%		36.10
0.95
2.7%		 31.84
5 月　　　36.40
0.3
0.83%		36.45
0.05
0.14%		35.70
-0.75
-2.06%		 35.95
0.25
0.7%		 　35.90
-0.05
-0.14%		35.20
-0.7
-1.95%		34.55
-0.65
-1.85%		32.65
-1.9
-5.5%		32.50
-0.15
-0.46%		 　32.50
0
0%		32.80
0.3
0.92%		32.85
0.05
0.15%		33.40
0.55
1.67%		33.70
0.3
0.9%		 　33.20
-0.5
-1.48%		32.90
-0.3
-0.9%		33.85
0.95
2.89%		32.90
-0.95
-2.81%		32.10
-0.8
-2.43%		 33.87
6 月31.90
-0.2
-0.62%		31.70
-0.2
-0.63%		32.10
0.4
1.26%		31.95
-0.15
-0.47%		33.25
1.3
4.07%		 　32.85
-0.4
-1.2%		32.05
-0.8
-2.44%		32.10
0.05
0.16%		31.65
-0.45
-1.4%		31.10
-0.55
-1.74%		 　31.10
0
0%		32.30
1.2
3.86%		32.05
-0.25
-0.77%		32.10
0.05
0.16%		32.40
0.3
0.93%		 　32.05
-0.35
-1.08%		31.65
-0.4
-1.25%		31.55
-0.1
-0.32%		 　　　30.90
-0.65
-2.06%		31.00
0.1
0.32%		 31.84
7 月31.45
0.45
1.45%		32.40
0.95
3.02%		32.05
-0.35
-1.08%		 　32.40
0.35
1.09%		32.40
0
0%		32.50
0.1
0.31%		31.85
-0.65
-2%		 　　32.20
0.35
1.1%		31.75
-0.45
-1.4%		31.60
-0.15
-0.47%		31.85
0.25
0.79%		31.85
0
0%		 　32.30
0.45
1.41%		32.25
-0.05
-0.15%		32.25
0
0%		32.55
0.3
0.93%		 　　30.60
-1.95
-5.99%		29.40
-1.2
-3.92%		29.25
-0.15
-0.51%		32.15
2.9
9.91%		31.70
-0.45
-1.4%		31.77
8 月 　31.15
-0.55
-1.74%		30.80
-0.35
-1.12%		31.00
0.2
0.65%		30.75
-0.25
-0.81%		30.35
-0.4
-1.3%		 　　30.60
0.25
0.82%		30.25
-0.35
-1.14%		30.20
-0.05
-0.17%		30.30
0.1
0.33%		 　30.40
0.1
0.33%		30.45
0.05
0.16%		29.50
-0.95
-3.12%		28.25
-1.25
-4.24%		29.00
0.75
2.65%		 　29.25
0.25
0.86%		29.45
0.2
0.68%		29.45
0
0%		30.00
0.55
1.87%		30.15
0.15
0.5%		 30.20
0.05
0.17%		30.13
9 月30.05
-0.15
-0.5%		29.30
-0.75
-2.5%		30.15
0.85
2.9%		30.75
0.6
1.99%		 　32.65
1.9
6.18%		 　32.15
-0.5
-1.53%		31.80
-0.35
-1.09%		 　32.20
0.4
1.26%		 32.40
0.2
0.62%		32.45
0.05
0.15%		32.45
0
0%		 　　31.20
-1.25
-3.85%		 29.90
-1.3
-4.17%		29.05
-0.85
-2.84%		 　　32.00
2.95
10.15%		31.95
-0.05
-0.16%		 31.43
10 月　　　　　31.35
-0.6
-1.88%		 31.80
0.45
1.44%		 　　31.55
-0.25
-0.79%		31.55
0
0%		31.60
0.05
0.16%		31.45
-0.15
-0.47%		31.15
-0.3
-0.95%		 　　31.80
0.65
2.09%		31.85
0.05
0.16%		31.85
0
0%		32.90
1.05
3.3%		 　34.00
1.1
3.34%		33.00
-1
-2.94%		33.30
0.3
0.91%		33.05
-0.25
-0.75%		32.00
-1.05
-3.18%		 32.13
11 月　31.40
-0.6
-1.88%		31.80
0.4
1.27%		32.00
0.2
0.63%		31.95
-0.05
-0.16%		31.70
-0.25
-0.78%		 　31.95
0.25
0.79%		31.50
-0.45
-1.41%		31.05
-0.45
-1.43%		31.15
0.1
0.32%		31.35
0.2
0.64%		 　32.25
0.9
2.87%		 33.95
1.7
5.27%		34.50
0.55
1.62%		 　　36.70
2.2
6.38%		35.90
-0.8
-2.18%		36.15
0.25
0.7%		36.40
0.25
0.69%		38.15
1.75
4.81%		 　38.50
0.35
0.92%		 34.05
12 月39.60
1.1
2.86%		41.65
2.05
5.18%		 43.60
1.95
4.68%		 　44.45
0.85
1.95%		 　　41.75
-2.7
-6.07%		 　　　40.50
-1.25
-2.99%		 40.75
0.25
0.62%		 　40.55
-0.2
-0.49%		38.95
-1.6
-3.95%		 　40.40
1.45
3.72%		 　43.80
3.4
8.42%		41.85
-1.95
-4.45%		42.35
0.5
1.19%		　41.71

說明:最高漲幅:10.15%最低跌幅:-10% 最高價:44.45最低價:22.05平均價:33.34,灰色底表示週末,漲147天(110.6)元,跌129天(-105.5)元,平盤13天
10%=6,8%=3,7%=1,6%=4,5%=7,4%=10,3%=19,2%=17,1%=61,0%=32,-0%=1,-1%=2,-2%=4,-3%=5,-4%=5,-5%=12,-6%=17,-7%=17,-8%=24,-9%=42,

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
2020-01-02 2337 72998501 25989 2147483647 37.85 38.70 37.45 38.00 0.80 0% 38.00 277 38.05 128 13.62
2020-01-03 2337 72591071 24062 2147483647 38.85 39.00 37.20 38.00 0.00 0% 37.95 210 38.00 394 13.62
2020-01-06 2337 123542783 41534 2147483647 38.40 39.45 38.20 38.95 0.95 2.5% 38.90 315 38.95 105 13.96
2020-01-07 2337 101521085 34549 2147483647 39.50 39.85 37.60 37.60 1.35 -3.47% 37.60 1508 37.65 35 13.48
2020-01-08 2337 69631645 24981 2147483647 36.90 38.60 36.85 38.50 0.90 2.39% 38.45 34 38.50 368 13.80
2020-01-09 2337 67056500 22474 2147483647 39.10 39.20 38.25 38.35 0.15 -0.39% 38.35 458 38.40 49 13.75
2020-01-10 2337 34772033 12904 1324381870 38.50 38.70 37.80 37.95 0.40 -1.04% 37.95 267 38.00 176 13.60
2020-01-13 2337 30759597 11226 1182599914 38.40 38.80 38.05 38.80 0.85 2.24% 38.75 14 38.80 589 13.91
2020-01-14 2337 61141970 20663 2147483647 38.90 39.65 38.65 39.25 0.45 1.16% 39.20 35 39.25 139 14.07
2020-01-15 2337 32829918 13155 1282008368 39.40 39.60 38.75 38.75 0.50 -1.27% 38.75 548 38.80 96 13.89
2020-01-16 2337 71910194 23345 2147483647 38.75 39.95 38.60 39.95 1.20 3.1% 39.90 55 39.95 506 14.32
2020-01-17 2337 56266761 19412 2147483647 40.00 40.10 39.15 39.30 0.65 -1.63% 39.30 199 39.35 64 14.09
2020-01-20 2337 29131095 11150 1155463799 39.50 39.90 39.40 39.70 0.40 1.02% 39.65 192 39.70 378 14.23
2020-01-30 2337 79692661 27814 2147483647 37.95 38.40 36.00 36.50 3.20 -8.06% 36.50 112 36.55 255 13.08
2020-01-31 2337 67256206 23480 2147483647 37.80 38.40 37.10 38.00 1.50 4.11% 38.00 258 38.05 2 13.62
2020-02-03 2337 60895074 24165 2147483647 37.00 38.20 36.00 38.20 0.20 0.53% 38.20 41 38.25 42 13.69
2020-02-04 2337 58873016 22144 2147483647 38.40 39.30 38.05 38.45 0.25 0.65% 38.45 315 38.50 21 13.78
2020-02-05 2337 120991527 40932 2147483647 38.80 40.55 38.60 40.25 1.80 4.68% 40.20 100 40.25 245 14.43
2020-02-06 2337 67445747 22738 2147483647 40.25 40.90 40.10 40.90 0.65 1.61% 40.85 35 40.90 567 14.66
2020-02-07 2337 62861371 23997 2147483647 40.30 40.40 39.40 39.45 1.45 -3.55% 39.45 143 39.50 63 14.14
2020-02-10 2337 86073489 33026 2147483647 38.55 39.40 38.20 38.20 1.25 -3.17% 38.20 855 38.25 90 13.69
2020-02-11 2337 34219291 13329 1328497260 38.75 39.05 38.55 38.85 0.65 1.7% 38.85 324 38.90 46 13.92
2020-02-12 2337 31089916 13134 1212171461 39.10 39.40 38.70 38.90 0.05 0.13% 38.90 228 38.95 156 13.94
2020-02-13 2337 52132000 20325 2052913250 39.30 39.90 38.85 38.85 0.05 -0.13% 38.85 342 38.90 50 13.92
2020-02-14 2337 42451379 16465 1636168490 38.80 39.00 38.35 38.45 0.40 -1.03% 38.45 469 38.50 109 13.78
2020-02-17 2337 34884800 13562 1346726778 38.10 39.00 38.00 38.70 0.25 0.65% 38.65 213 38.70 18 13.87
2020-02-18 2337 35999683 13547 1378355397 38.50 38.65 38.00 38.15 0.55 -1.42% 38.15 90 38.20 133 13.67
2020-02-19 2337 211454000 73155 2147483647 35.80 36.80 34.55 35.35 2.80 -7.34% 35.30 2356 35.35 90 12.67
2020-02-20 2337 88574529 31995 2147483647 35.80 36.30 35.55 35.60 0.25 0.71% 35.60 997 35.65 74 12.76
2020-02-21 2337 49104000 17939 1761907250 35.45 36.25 35.45 35.80 0.20 0.56% 35.80 514 35.85 6 12.83
2020-02-24 2337 49432000 19296 1783528350 35.40 36.45 35.35 36.00 0.20 0.56% 36.00 22 36.05 25 12.90
2020-02-25 2337 50528843 17523 1800865200 35.60 36.15 35.25 35.60 0.40 -1.11% 35.60 911 35.65 171 12.76
2020-02-26 2337 50482000 18967 1779252350 35.25 35.80 34.80 34.85 0.75 -2.11% 34.85 375 34.90 206 21.25
2020-02-27 2337 109721998 33703 2147483647 35.30 35.45 32.95 33.00 1.85 -5.31% 33.00 1222 33.05 88 20.12
2020-03-02 2337 88957176 28791 2147483647 30.60 32.85 30.45 31.70 1.30 -3.94% 31.70 410 31.80 48 19.33
2020-03-03 2337 60386000 21674 2005962150 33.60 33.65 32.85 32.85 1.15 3.63% 32.85 284 32.90 129 20.03
2020-03-04 2337 58098019 19756 1928703191 32.85 33.60 32.20 33.50 0.65 1.98% 33.50 136 33.55 266 20.43
2020-03-05 2337 65888662 22165 2147483647 34.10 35.15 34.05 35.00 1.50 4.48% 35.00 548 35.05 516 21.34
2020-03-06 2337 40549000 12777 1406033700 34.50 34.95 34.30 34.95 0.05 -0.14% 34.90 3291 34.95 150 21.31
2020-03-09 2337 75495261 22821 2147483647 34.95 35.20 33.50 33.50 1.45 -4.15% 33.50 516 33.55 492 20.43
2020-03-10 2337 61293454 20288 2072325785 32.90 34.80 32.70 34.80 1.30 3.88% 34.80 35 34.85 224 21.22
2020-03-11 2337 46882209 16777 1602647676 34.80 35.05 33.15 33.40 1.40 -4.02% 33.40 115 33.45 87 20.37
2020-03-12 2337 77115376 28751 2147483647 32.95 32.95 30.25 30.65 2.75 -8.23% 30.65 221 30.70 71 18.69
2020-03-13 2337 80694000 25070 2147483647 27.70 29.55 27.60 29.10 1.55 -5.06% 29.05 252 29.10 286 17.74
2020-03-16 2337 67385870 23842 1938915331 29.35 30.20 27.20 27.20 1.90 -6.53% 27.20 317 27.25 32 16.59
2020-03-17 2337 78379653 25450 2054445918 25.90 27.50 25.35 25.35 1.85 -6.8% 25.35 560 25.40 1 15.46
2020-03-18 2337 57693817 20112 1469948875 26.15 26.30 24.50 24.50 0.85 -3.35% 24.45 316 24.50 54 14.94
2020-03-19 2337 86167950 24032 1955049577 24.00 24.30 22.05 22.05 2.45 -10% 0.00 0 22.05 5217 13.45
2020-03-20 2337 59392634 17284 1415584773 23.15 24.25 22.85 24.25 2.20 9.98% 24.25 7507 0.00 0 14.79
2020-03-23 2337 48915939 22484 1116207556 23.00 23.50 22.30 22.40 1.85 -7.63% 22.40 63 22.45 108 13.66
2020-03-24 2337 51119683 18706 1234924761 23.60 24.60 23.20 24.20 1.80 8.04% 24.20 724 24.25 1 14.76
2020-03-25 2337 35127858 10904 928669137 26.00 26.60 26.00 26.60 2.40 9.92% 26.60 26796 0.00 0 16.22
2020-03-26 2337 69451615 25778 1816597358 26.95 27.10 25.40 26.45 0.15 -0.56% 26.45 553 26.50 512 16.13
2020-03-27 2337 63772156 23779 1712981773 27.75 28.00 25.85 25.90 0.55 -2.08% 25.90 557 25.95 105 15.79
2020-03-30 2337 40199987 14250 1015654427 24.85 25.80 24.70 25.60 0.30 -1.16% 25.55 288 25.60 82 15.61
2020-03-31 2337 30466220 12003 784479530 26.15 26.40 25.20 25.50 0.10 -0.39% 25.50 134 25.55 43 15.55
2020-04-01 2337 24135613 8880 618020879 25.55 25.90 25.10 25.90 0.40 1.57% 25.85 51 25.90 598 15.79
2020-04-06 2337 50859820 17791 1338548545 26.60 26.80 25.50 26.80 0.90 3.47% 26.75 330 26.80 170 16.34
2020-04-07 2337 114953258 41655 2147483647 27.80 29.45 27.75 29.45 2.65 9.89% 29.45 2635 0.00 0 17.96
2020-04-08 2337 147474393 56338 2147483647 30.35 32.15 30.10 31.40 1.95 6.62% 31.35 255 31.40 272 19.15
2020-04-09 2337 92577698 35927 2147483647 32.50 32.60 31.15 31.20 0.20 -0.64% 31.20 586 31.25 33 19.02
2020-04-10 2337 38811816 14804 1214761801 31.20 31.60 31.00 31.25 0.05 0.16% 31.25 255 31.30 641 19.05
2020-04-13 2337 37999120 15991 1180124520 31.25 31.55 30.70 30.75 0.50 -1.6% 30.75 229 30.80 585 18.75
2020-04-14 2337 51816422 18475 1625230352 31.00 31.65 30.95 31.25 0.50 1.63% 31.25 79 31.30 74 19.05
2020-04-15 2337 66685167 23482 2107976309 31.35 31.95 31.30 31.50 0.25 0.8% 31.50 25 31.55 55 19.21
2020-04-16 2337 53225324 18871 1682889181 31.50 31.85 31.30 31.75 0.25 0.79% 31.70 396 31.75 203 19.36
2020-04-17 2337 66996687 26382 2130968081 32.50 32.65 31.00 31.30 0.45 -1.42% 31.25 363 31.30 49 19.09
2020-04-20 2337 30201660 12002 950147920 31.15 31.80 30.90 31.60 0.30 0.96% 31.60 146 31.65 143 19.27
2020-04-21 2337 65508295 26365 2074553601 31.70 32.30 31.10 31.15 0.45 -1.42% 31.15 563 31.20 82 18.99
2020-04-22 2337 76065554 32022 2147483647 31.00 32.45 30.95 32.45 1.30 4.17% 32.40 297 32.45 399 19.79
2020-04-23 2337 76654913 28435 2147483647 32.85 33.30 32.50 32.70 0.25 0.77% 32.65 633 32.70 101 19.94
2020-04-24 2337 133151600 49384 2147483647 33.20 34.50 32.90 34.15 1.45 4.43% 34.10 376 34.15 616 20.82
2020-04-27 2337 87898023 32108 2147483647 35.00 35.40 34.70 35.10 0.95 2.78% 35.05 837 35.10 186 21.40
2020-04-28 2337 65579485 27475 2147483647 35.20 35.25 34.05 34.50 0.60 -1.71% 34.45 505 34.50 71 21.04
2020-04-29 2337 75363766 27669 2147483647 34.80 35.20 34.25 35.15 0.65 1.88% 35.10 420 35.15 13 21.43
2020-04-30 2337 143263270 54191 2147483647 36.65 37.00 36.00 36.10 0.95 2.7% 36.10 209 36.15 215 16.19
2020-05-04 2337 95024204 34152 2147483647 35.20 36.90 35.15 36.40 0.30 0.83% 36.35 289 36.40 294 16.32
2020-05-05 2337 85693344 30946 2147483647 36.95 37.40 36.15 36.45 0.05 0.14% 36.45 186 36.50 195 16.35
2020-05-06 2337 70730000 27883 2147483647 36.70 36.75 35.30 35.70 0.75 -2.06% 35.70 230 35.75 180 16.01
2020-05-08 2337 64904906 23310 2147483647 36.60 36.75 35.80 35.95 0.00 0.7% 35.95 620 36.00 196 16.12
2020-05-11 2337 45899556 16585 1653469319 36.30 36.45 35.80 35.90 0.05 -0.14% 35.90 570 35.95 55 16.10
2020-05-12 2337 53503000 20546 1898312400 35.85 36.10 35.10 35.20 0.70 -1.95% 35.20 805 35.25 71 15.78
2020-05-13 2337 68821000 27031 2147483647 34.85 35.00 34.10 34.55 0.65 -1.85% 34.55 206 34.60 20 15.49
2020-05-14 2337 102022000 40882 2147483647 34.05 34.25 32.50 32.65 1.90 -5.5% 32.65 501 32.70 79 14.64
2020-05-15 2337 49439000 20590 1620039600 33.40 33.45 32.20 32.50 0.15 -0.46% 32.50 1011 32.55 89 14.57
2020-05-18 2337 49020078 19399 1600072236 32.50 33.35 31.90 32.50 0.00 0% 32.50 1132 32.55 34 14.57
2020-05-19 2337 34095000 12723 1124284050 33.30 33.35 32.70 32.80 0.30 0.92% 32.75 267 32.80 47 14.71
2020-05-20 2337 26979000 10313 890949450 33.00 33.35 32.80 32.85 0.05 0.15% 32.85 457 32.90 60 14.73
2020-05-21 2337 37189000 15029 1239880700 33.15 33.70 33.00 33.40 0.55 1.67% 33.40 277 33.45 112 14.98
2020-05-22 2337 75856000 28646 2147483647 33.65 34.30 33.60 33.70 0.30 0.9% 33.70 1498 33.75 102 15.11
2020-05-25 2337 41582000 16108 1381187500 33.95 34.00 32.70 33.20 0.50 -1.48% 33.20 234 33.25 120 14.89
2020-05-26 2337 40341322 18587 1331940426 33.30 33.40 32.70 32.90 0.30 -0.9% 32.90 835 32.95 48 14.75
2020-05-27 2337 72810000 25500 2147483647 33.50 34.10 33.20 33.85 0.95 2.89% 33.85 91 33.90 402 15.18
2020-05-28 2337 73076000 29104 2147483647 33.85 34.10 32.85 32.90 0.95 -2.81% 32.90 409 32.95 36 14.75
2020-05-29 2337 63428000 22883 2040443400 32.45 32.65 31.85 32.10 0.80 -2.43% 32.10 518 32.15 68 14.39
2020-06-01 2337 57538000 23236 1838863550 32.15 32.45 31.60 31.90 0.20 -0.62% 31.90 164 31.95 132 14.30
2020-06-02 2337 44500800 19778 1418872835 31.80 32.35 31.50 31.70 0.20 -0.63% 31.70 837 31.75 21 14.22
2020-06-03 2337 30366000 11873 969427900 31.95 32.15 31.70 32.10 0.40 1.26% 32.10 131 32.15 670 14.39
2020-06-04 2337 33489000 13513 1074611600 32.20 32.40 31.90 31.95 0.15 -0.47% 31.90 1922 31.95 2 14.33
2020-06-05 2337 89396000 33255 2147483647 32.10 33.40 32.05 33.25 1.30 4.07% 33.20 885 33.25 112 14.91
2020-06-08 2337 52046000 19748 1721763450 33.45 33.65 32.75 32.85 0.40 -1.2% 32.85 435 32.90 190 14.73
2020-06-09 2337 45298000 17712 1456834900 32.35 32.40 31.90 32.05 0.80 -2.44% 32.05 620 32.10 36 14.37
2020-06-10 2337 25595000 9440 822990450 32.05 32.40 32.00 32.10 0.05 0.16% 32.10 264 32.15 89 14.39
2020-06-11 2337 38873000 16653 1248443300 32.25 32.65 31.60 31.65 0.45 -1.4% 31.65 41 31.70 143 14.19
2020-06-12 2337 40744000 17702 1252964100 30.60 31.10 30.20 31.10 0.55 -1.74% 31.10 142 31.15 84 13.95
2020-06-15 2337 31346000 12084 982053850 31.25 31.85 30.85 31.10 0.00 0% 31.10 527 31.20 5 13.95
2020-06-16 2337 53462000 20698 1725132750 31.70 32.80 31.70 32.30 1.20 3.86% 32.30 599 32.35 16 14.48
2020-06-17 2337 37171951 14104 1194165885 32.40 32.50 31.90 32.05 0.25 -0.77% 32.05 322 32.10 329 14.37
2020-06-18 2337 29056432 10953 930195166 31.95 32.25 31.70 32.10 0.05 0.16% 32.10 108 32.15 224 14.39
2020-06-19 2337 50390866 18389 1643660419 32.45 32.95 32.35 32.40 0.30 0.93% 32.40 365 32.45 467 14.53
2020-06-22 2337 20475681 8398 659047239 32.20 32.55 32.00 32.05 0.35 -1.08% 32.05 249 32.10 110 14.37
2020-06-23 2337 22232920 9257 706862435 32.35 32.35 31.40 31.65 0.40 -1.25% 31.65 177 31.70 199 14.19
2020-06-24 2337 17209328 7412 544169173 31.80 31.90 31.50 31.55 0.10 -0.32% 31.55 294 31.60 108 14.15
2020-06-29 2337 22074833 9541 683326073 30.75 31.25 30.75 30.90 0.65 -2.06% 30.90 483 30.95 133 13.86
2020-06-30 2337 17475078 7377 542792918 31.40 31.45 30.90 31.00 0.10 0.32% 31.00 811 31.05 108 13.90
2020-07-01 2337 21234613 9122 669448284 31.20 31.75 31.20 31.45 0.45 1.45% 31.45 198 31.50 114 14.10
2020-07-02 2337 38056078 14866 1223486370 31.75 32.45 31.55 32.40 0.95 3.02% 32.35 214 32.40 417 14.53
2020-07-03 2337 31274877 13231 1009006800 32.65 32.80 32.00 32.05 0.35 -1.08% 32.05 176 32.10 271 14.37
2020-07-06 2337 44685749 15612 1447991949 32.15 32.85 32.00 32.40 0.35 1.09% 32.40 346 32.45 364 14.53
2020-07-07 2337 49530115 16279 1617310126 32.80 33.00 32.40 32.40 0.00 0% 32.40 36 32.45 13 14.53
2020-07-08 2337 32275476 11249 1053497188 32.70 32.90 32.45 32.50 0.10 0.31% 32.50 626 32.55 90 14.57
2020-07-09 2337 50814089 18674 1628849766 32.60 32.65 31.80 31.85 0.65 -2% 31.80 1832 31.85 69 14.28
2020-07-13 2337 29653318 11923 944674993 31.45 32.20 31.20 32.20 1.10 1.1% 32.15 369 32.20 637 14.44
2020-07-14 2337 20107423 7911 641148185 32.15 32.20 31.65 31.75 0.45 -1.4% 31.75 46 31.80 275 14.24
2020-07-15 2337 18011278 6669 573746535 32.05 32.15 31.60 31.60 0.15 -0.47% 31.55 167 31.60 42 14.17
2020-07-16 2337 18356246 7457 587556988 31.95 32.40 31.70 31.85 0.25 0.79% 31.85 99 31.90 97 14.28
2020-07-17 2337 19914243 7822 638104894 32.10 32.25 31.80 31.85 0.00 0% 31.85 405 31.90 84 14.28
2020-07-20 2337 29234199 10265 943180726 32.15 32.45 32.00 32.30 0.45 1.41% 32.25 541 32.30 17 14.48
2020-07-21 2337 30549196 11574 993235178 32.80 32.85 32.20 32.25 0.05 -0.15% 32.25 228 32.30 217 14.46
2020-07-22 2337 20093927 7524 649354732 32.35 32.50 32.20 32.25 0.00 0% 32.25 713 32.30 71 14.46
2020-07-23 2337 39881691 12636 1293421962 32.40 32.60 32.25 32.55 0.30 0.93% 32.50 1007 32.55 251 14.60
2020-07-27 2337 31517142 13032 969151046 31.50 31.60 30.55 30.60 0.75 -5.99% 30.55 1424 30.60 27 13.72
2020-07-28 2337 46359056 18292 1399277530 30.65 31.30 29.30 29.40 1.20 -3.92% 29.40 588 29.45 73 13.18
2020-07-29 2337 36368973 13905 1058733301 28.80 29.70 28.80 29.25 0.15 -0.51% 29.25 399 29.30 67 13.12
2020-07-30 2337 156161509 36448 2147483647 31.55 32.15 31.00 32.15 2.90 9.91% 32.15 11173 0.00 0 11.56
2020-07-31 2337 78078798 28062 2147483647 31.95 32.10 31.40 31.70 0.45 -1.4% 31.70 524 31.75 164 11.40
2020-08-03 2337 32048721 12962 1003231656 31.70 31.70 31.10 31.15 0.55 -1.74% 31.15 744 31.20 216 11.20
2020-08-04 2337 31763704 13246 981621458 31.50 31.50 30.65 30.80 0.35 -1.12% 30.80 868 30.85 162 11.08
2020-08-05 2337 21932069 9086 681919889 30.95 31.30 30.85 31.00 0.20 0.65% 31.00 459 31.05 37 11.15
2020-08-06 2337 31678823 13195 980252367 31.25 31.30 30.70 30.75 0.25 -0.81% 30.75 450 30.80 207 11.06
2020-08-07 2337 27666693 11205 843726904 31.00 31.05 30.25 30.35 0.40 -1.3% 30.35 206 30.40 77 10.92
2020-08-11 2337 23182609 9959 716228448 30.60 31.40 30.50 30.60 0.10 0.82% 30.60 484 30.65 41 11.01
2020-08-12 2337 17146248 7521 519021468 30.60 30.60 30.05 30.25 0.35 -1.14% 30.25 238 30.30 79 10.88
2020-08-13 2337 12049390 5408 365759906 30.50 30.70 30.20 30.20 0.05 -0.17% 30.20 346 30.25 16 10.86
2020-08-14 2337 10141302 4598 306197944 30.10 30.35 30.05 30.30 0.10 0.33% 30.25 236 30.30 188 10.90
2020-08-17 2337 11639354 5077 353603301 30.55 30.55 30.20 30.40 0.10 0.33% 30.40 50 30.45 189 10.94
2020-08-18 2337 16286616 6322 497395053 30.65 30.80 30.30 30.45 0.05 0.16% 30.45 73 30.50 164 10.95
2020-08-19 2337 45657601 19544 1357917548 30.25 30.30 29.40 29.50 0.95 -3.12% 29.50 58 29.55 252 10.61
2020-08-20 2337 49430239 20707 1383107935 29.20 29.25 26.80 28.25 1.25 -4.24% 28.20 102 28.25 32 10.16
2020-08-21 2337 19570618 8286 562467322 28.50 29.00 28.30 29.00 0.75 2.65% 28.95 33 29.00 144 10.43
2020-08-24 2337 17132441 6687 502749315 29.10 29.70 29.10 29.25 0.25 0.86% 29.25 159 29.30 80 10.52
2020-08-25 2337 11836328 4968 349098796 29.60 29.75 29.30 29.45 0.20 0.68% 29.45 58 29.50 310 10.59
2020-08-26 2337 9805514 3680 288551837 29.60 29.60 29.25 29.45 0.00 0% 29.40 97 29.45 27 10.59
2020-08-27 2337 17359454 7064 517295570 29.65 30.00 29.55 30.00 0.55 1.87% 29.95 55 30.00 2128 10.79
2020-08-28 2337 15821662 6664 477563115 30.15 30.35 30.00 30.15 0.15 0.5% 30.10 268 30.15 20 10.85
2020-08-31 2337 11981722 4841 362245828 30.35 30.50 30.00 30.20 0.05 0.17% 30.15 14 30.20 229 10.86
2020-09-01 2337 13152340 4968 393507778 30.20 30.25 29.75 30.05 0.15 -0.5% 30.00 52 30.05 51 10.81
2020-09-02 2337 24478029 9394 721628965 29.85 29.90 29.25 29.30 0.75 -2.5% 29.30 808 29.35 112 10.54
2020-09-03 2337 51634727 19783 1565402788 29.60 30.80 29.50 30.15 0.85 2.9% 30.10 376 30.15 260 10.85
2020-09-04 2337 36628896 15410 1106874503 29.65 30.85 29.40 30.75 0.60 1.99% 30.70 667 30.75 22 11.06
2020-09-07 2337 168364570 56674 2147483647 31.10 33.30 31.05 32.65 1.90 6.18% 32.60 442 32.65 1 11.74
2020-09-10 2337 34265895 14172 1106650111 32.90 32.90 32.00 32.15 0.45 -1.53% 32.10 241 32.15 61 11.56
2020-09-11 2337 39173871 14640 1261676125 32.15 32.85 31.70 31.80 0.35 -1.09% 31.80 154 31.85 73 11.44
2020-09-14 2337 39008020 14625 1261836386 32.30 32.75 31.85 32.20 0.40 1.26% 32.15 175 32.20 144 11.58
2020-09-16 2337 52003990 18685 1697968840 32.80 33.05 32.25 32.40 0.05 0.62% 32.40 127 32.45 229 11.65
2020-09-17 2337 17426533 6869 562362182 32.15 32.50 32.05 32.45 0.05 0.15% 32.40 32 32.45 331 11.67
2020-09-18 2337 15322640 5486 496117308 32.60 32.65 32.15 32.45 0.00 0% 32.40 35 32.45 629 11.67
2020-09-22 2337 18734249 7580 585797042 31.55 31.60 30.90 31.20 0.55 -3.85% 31.20 377 31.25 56 11.22
2020-09-24 2337 26339315 11322 791793858 30.15 30.45 29.90 29.90 1.00 -4.17% 29.90 350 29.95 230 10.76
2020-09-25 2337 33470420 12305 979561138 30.00 30.20 28.70 29.05 0.85 -2.84% 29.00 579 29.05 189 10.45
2020-09-29 2337 64432799 22929 2051363715 31.95 32.35 31.30 32.00 0.05 10.15% 31.95 39 32.00 693 11.51
2020-09-30 2337 25612971 10882 818670034 32.00 32.20 31.50 31.95 0.05 -0.16% 31.90 192 31.95 59 11.49
2020-10-06 2337 15953721 5897 502037912 31.70 31.75 31.35 31.35 0.00 -1.88% 31.35 199 31.40 406 11.28
2020-10-08 2337 36669972 13257 1170038012 32.20 32.20 31.65 31.80 0.10 1.44% 31.75 793 31.80 27 11.44
2020-10-12 2337 29024000 9868 926087900 32.10 32.30 31.50 31.55 0.25 -0.79% 31.55 89 31.60 151 11.35
2020-10-13 2337 15401545 6201 484078209 31.65 31.85 31.15 31.55 0.00 0% 31.55 315 31.60 223 11.35
2020-10-14 2337 15965240 6308 508114298 31.65 32.10 31.60 31.60 0.05 0.16% 31.60 431 31.65 69 11.37
2020-10-15 2337 9850141 4070 310433540 31.50 31.80 31.35 31.45 0.15 -0.47% 31.45 38 31.50 72 11.31
2020-10-16 2337 15998629 7181 501444154 31.30 31.75 31.10 31.15 0.30 -0.95% 31.10 166 31.15 8 11.20
2020-10-20 2337 21907986 8568 699614861 31.75 32.15 31.60 31.80 0.10 2.09% 31.75 398 31.80 71 11.44
2020-10-21 2337 16480309 6257 526792999 32.05 32.15 31.80 31.85 0.05 0.16% 31.80 290 31.85 58 11.46
2020-10-22 2337 12615955 4449 401752883 31.80 32.00 31.65 31.85 0.00 0% 31.85 32 31.90 11 11.46
2020-10-23 2337 112571775 38192 2147483647 32.00 33.25 31.85 32.90 1.05 3.3% 32.85 461 32.90 136 11.83
2020-10-26 2337 144327238 49981 2147483647 33.35 34.00 32.80 34.00 1.10 3.34% 33.95 234 34.00 6551 12.23
2020-10-27 2337 322494771 102729 2147483647 34.35 35.20 32.90 33.00 1.00 -2.94% 33.00 441 33.05 178 11.87
2020-10-28 2337 83058925 28692 2147483647 33.45 33.90 33.10 33.30 0.30 0.91% 33.25 702 33.30 235 12.52
2020-10-29 2337 44950397 16775 1479417838 32.80 33.15 32.60 33.05 0.25 -0.75% 33.05 329 33.10 357 12.42
2020-10-30 2337 46967022 17941 1526467879 33.00 33.15 32.00 32.00 1.05 -3.18% 32.00 780 32.05 194 12.03
2020-11-02 2337 31423790 13585 995903981 32.30 32.50 31.40 31.40 0.60 -1.88% 31.40 815 31.45 241 11.80
2020-11-03 2337 27542106 9257 876389163 31.75 32.05 31.50 31.80 0.40 1.27% 31.80 358 31.85 81 11.95
2020-11-04 2337 24194417 8850 773137842 32.10 32.20 31.65 32.00 0.20 0.63% 31.95 125 32.00 1144 12.03
2020-11-05 2337 21527517 7414 683958579 31.80 31.95 31.50 31.95 0.05 -0.16% 31.90 43 31.95 187 12.01
2020-11-06 2337 24389544 8740 779304818 32.20 32.35 31.65 31.70 0.25 -0.78% 31.70 784 31.75 67 11.92
2020-11-09 2337 23721906 7700 757148002 32.00 32.10 31.75 31.95 0.25 0.79% 31.95 493 32.00 829 12.01
2020-11-10 2337 24192433 8626 765072473 31.95 32.00 31.40 31.50 0.45 -1.41% 31.50 445 31.55 70 11.84
2020-11-11 2337 33873287 14582 1054652875 31.35 31.45 31.00 31.05 0.45 -1.43% 31.05 1018 31.10 90 11.67
2020-11-12 2337 20239622 9878 631235812 31.25 31.45 31.00 31.15 0.10 0.32% 31.15 181 31.20 140 11.71
2020-11-13 2337 22524566 9586 697358517 31.20 31.35 30.60 31.35 0.20 0.64% 31.35 163 31.40 244 11.79
2020-11-16 2337 66051655 22530 2120431672 31.70 32.35 31.55 32.25 0.90 2.87% 32.20 318 32.25 295 12.12
2020-11-18 2337 103919622 32736 2147483647 33.85 34.40 33.80 33.95 0.30 5.27% 33.95 57 34.00 455 12.76
2020-11-19 2337 75870695 23742 2147483647 34.10 34.55 33.95 34.50 0.55 1.62% 34.45 126 34.50 3477 12.97
2020-11-23 2337 164442147 58492 2147483647 36.00 37.80 35.50 36.70 1.45 6.38% 36.70 220 36.75 183 13.80
2020-11-24 2337 101452226 38015 2147483647 37.55 37.75 35.70 35.90 0.80 -2.18% 35.85 343 35.90 215 13.50
2020-11-25 2337 75864901 27375 2147483647 36.70 37.20 35.50 36.15 0.25 0.7% 36.15 203 36.20 253 13.59
2020-11-26 2337 43947038 16350 1591659116 36.35 36.60 35.60 36.40 0.25 0.69% 36.40 39 36.45 198 13.68
2020-11-27 2337 184917391 58219 2147483647 38.00 38.70 37.10 38.15 1.75 4.81% 38.15 211 38.20 2392 14.34
2020-11-30 2337 94713173 33928 2147483647 38.45 39.15 38.05 38.50 0.35 0.92% 38.50 62 38.55 253 14.47
2020-12-01 2337 114075510 41179 2147483647 39.50 39.80 38.35 39.60 1.10 2.86% 39.55 188 39.60 527 14.89
2020-12-02 2337 178631231 63556 2147483647 39.95 41.90 39.80 41.65 2.05 5.18% 41.65 149 41.70 1154 15.66
2020-12-04 2337 182207729 66046 2147483647 41.75 44.25 41.55 43.60 2.50 4.68% 43.55 39 43.60 180 16.39
2020-12-07 2337 160145529 59121 2147483647 45.00 46.90 43.85 44.45 0.85 1.95% 44.45 462 44.50 358 16.71
2020-12-11 2337 58679847 23199 2147483647 42.60 42.75 40.70 41.75 0.00 -6.07% 41.75 61 41.80 47 15.70
2020-12-16 2337 30186385 12519 1230361501 40.90 41.25 40.35 40.50 0.45 -2.99% 40.50 172 40.55 94 15.23
2020-12-18 2337 47405515 18435 1955897416 41.95 41.95 40.70 40.75 0.45 0.62% 40.75 224 40.80 70 15.32
2020-12-21 2337 39827137 17553 1614732777 40.60 41.10 39.90 40.55 0.20 -0.49% 40.55 292 40.60 4 15.24
2020-12-22 2337 63391548 26816 2147483647 40.25 41.15 38.85 38.95 1.60 -3.95% 38.90 813 38.95 163 14.64
2020-12-25 2337 31054824 13102 1261757224 40.70 41.10 40.20 40.40 0.05 3.72% 40.40 361 40.45 63 15.19
2020-12-28 2337 163549676 63548 2147483647 41.00 44.10 40.95 43.80 3.40 8.42% 43.80 242 43.85 463 16.47
2020-12-29 2337 101038802 42175 2147483647 43.80 43.80 41.80 41.85 1.95 -4.45% 41.85 615 41.90 42 15.73
2020-12-30 2337 74973613 30195 2147483647 42.10 43.25 41.40 42.35 0.50 1.19% 42.30 752 42.35 60 15.92