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　　　40.90
0
0%		40.50
-0.4
-0.98%		 39.55
-0.95
-2.35%		40.25
0.7
1.77%		 　39.90
-0.35
-0.87%		39.30
-0.6
-1.5%		39.75
0.45
1.15%		40.40
0.65
1.64%		39.95
-0.45
-1.11%		 　38.20
-1.75
-4.38%		38.50
0.3
0.79%		38.30
-0.2
-0.52%		39.60
1.3
3.39%		40.80
1.2
3.03%		 　42.75
1.95
4.78%		42.00
-0.75
-1.75%		40.70
-1.3
-3.1%		39.60
-1.1
-2.7%		39.30
-0.3
-0.76%		 40.05
2 月　40.25
0.95
2.42%		40.25
0
0%		40.00
-0.25
-0.62%		 　　　　　　　　　　　41.65
1.65
4.13%		45.80
4.15
9.96%		46.35
0.55
1.2%		 　　46.55
0.2
0.43%		 48.40
1.85
3.97%		 44.5
3 月　45.10
-3.3
-6.82%		44.20
-0.9
-2%		41.90
-2.3
-5.2%		40.35
-1.55
-3.7%		 　40.15
-0.2
-0.5%		40.40
0.25
0.62%		41.95
1.55
3.84%		43.45
1.5
3.58%		44.60
1.15
2.65%		 　44.00
-0.6
-1.35%		43.60
-0.4
-0.91%		43.90
0.3
0.69%		44.35
0.45
1.03%		44.75
0.4
0.9%		 　44.60
-0.15
-0.34%		43.95
-0.65
-1.46%		43.45
-0.5
-1.14%		42.95
-0.5
-1.15%		44.05
1.1
2.56%		 　45.05
1
2.27%		44.65
-0.4
-0.89%		 43.48
4 月45.30
0.65
1.46%		 　　　45.45
0.15
0.33%		45.35
-0.1
-0.22%		45.85
0.5
1.1%		47.70
1.85
4.03%		 　46.80
-0.9
-1.89%		44.95
-1.85
-3.95%		44.70
-0.25
-0.56%		45.30
0.6
1.34%		47.15
1.85
4.08%		 　47.00
-0.15
-0.32%		46.90
-0.1
-0.21%		46.95
0.05
0.11%		44.90
-2.05
-4.37%		46.75
1.85
4.12%		 　48.05
1.3
2.78%		48.60
0.55
1.14%		46.80
-1.8
-3.7%		45.85
-0.95
-2.03%		 46.35
5 月　　45.55
-0.3
-0.65%		44.90
-0.65
-1.43%		42.00
-2.9
-6.46%		40.95
-1.05
-2.5%		43.10
2.15
5.25%		 　42.60
-0.5
-1.16%		39.70
-2.9
-6.81%		36.85
-2.85
-7.18%		38.00
1.15
3.12%		38.30
0.3
0.79%		 　34.90
-3.4
-8.88%		38.35
3.45
9.89%		38.40
0.05
0.13%		37.60
-0.8
-2.08%		38.80
1.2
3.19%		 　39.05
0.25
0.64%		40.35
1.3
3.33%		40.80
0.45
1.12%		40.70
-0.1
-0.25%		42.50
1.8
4.42%		 42.20
-0.3
-0.71%		40.25
6 月43.00
0.8
1.9%		43.25
0.25
0.58%		43.25
0
0%		42.65
-0.6
-1.39%		 　43.25
0.6
1.41%		43.05
-0.2
-0.46%		42.35
-0.7
-1.63%		44.05
1.7
4.01%		44.20
0.15
0.34%		 　　44.60
0.4
0.9%		43.90
-0.7
-1.57%		44.70
0.8
1.82%		45.10
0.4
0.89%		 　43.55
-1.55
-3.44%		42.30
-1.25
-2.87%		42.85
0.55
1.3%		45.40
2.55
5.95%		44.95
-0.45
-0.99%		 40.50
-4.45
-9.9%		45.10
4.6
11.36%		44.30
-0.8
-1.77%		45.70
1.4
3.16%		 43.63
7 月44.20
-1.5
-3.28%		45.10
0.9
2.04%		 　45.15
0.05
0.11%		44.50
-0.65
-1.44%		44.50
0
0%		44.00
-0.5
-1.12%		43.00
-1
-2.27%		 　43.05
0.05
0.12%		44.45
1.4
3.25%		43.05
-1.4
-3.15%		43.10
0.05
0.12%		43.80
0.7
1.62%		 　43.15
-0.65
-1.48%		42.00
-1.15
-2.67%		40.50
-1.5
-3.57%		40.95
0.45
1.11%		42.30
1.35
3.3%		 　43.00
0.7
1.65%		42.90
-0.1
-0.23%		41.15
-1.75
-4.08%		41.40
0.25
0.61%		41.50
0.1
0.24%		 43.16
8 月　44.10
2.6
6.27%		43.35
-0.75
-1.7%		44.25
0.9
2.08%		45.45
1.2
2.71%		44.00
-1.45
-3.19%		 　43.10
-0.9
-2.05%		42.70
-0.4
-0.93%		41.55
-1.15
-2.69%		40.80
-0.75
-1.81%		38.20
-2.6
-6.37%		 　37.95
-0.25
-0.65%		37.65
-0.3
-0.79%		39.70
2.05
5.44%		38.20
-1.5
-3.78%		37.75
-0.45
-1.18%		 　38.80
1.05
2.78%		38.60
-0.2
-0.52%		39.30
0.7
1.81%		39.25
-0.05
-0.13%		39.15
-0.1
-0.25%		 　39.65
0.5
1.28%		40.30
0.65
1.64%		40.51
9 月41.60
1.3
3.23%		40.90
-0.7
-1.68%		41.50
0.6
1.47%		 　41.15
-0.35
-0.84%		41.50
0.35
0.85%		38.90
-2.6
-6.27%		38.90
0
0%		40.05
1.15
2.96%		 　39.50
-0.55
-1.37%		39.05
-0.45
-1.14%		38.00
-1.05
-2.69%		38.20
0.2
0.53%		37.15
-1.05
-2.75%		 　　　36.40
-0.75
-2.02%		36.25
-0.15
-0.41%		36.85
0.6
1.66%		 　37.50
0.65
1.76%		37.40
-0.1
-0.27%		36.85
-0.55
-1.47%		36.85
0
0%		 38.61
10 月36.30
-0.55
-1.49%		 　35.45
-0.85
-2.34%		35.55
0.1
0.28%		34.15
-1.4
-3.94%		35.20
1.05
3.07%		35.60
0.4
1.14%		 　　35.55
-0.05
-0.14%		34.65
-0.9
-2.53%		35.50
0.85
2.45%		36.10
0.6
1.69%		 　36.15
0.05
0.14%		35.40
-0.75
-2.07%		35.65
0.25
0.71%		36.00
0.35
0.98%		37.15
1.15
3.19%		 　37.30
0.15
0.4%		38.45
1.15
3.08%		38.10
-0.35
-0.91%		39.20
1.1
2.89%		39.20
0
0%		 36.6
11 月40.25
1.05
2.68%		39.45
-0.8
-1.99%		39.85
0.4
1.01%		39.40
-0.45
-1.13%		39.70
0.3
0.76%		 　40.35
0.65
1.64%		41.10
0.75
1.86%		42.10
1
2.43%		42.45
0.35
0.83%		42.90
0.45
1.06%		 　42.85
-0.05
-0.12%		43.15
0.3
0.7%		43.15
0
0%		42.80
-0.35
-0.81%		42.35
-0.45
-1.05%		 　43.65
1.3
3.07%		43.80
0.15
0.34%		43.10
-0.7
-1.6%		42.70
-0.4
-0.93%		41.80
-0.9
-2.11%		 　42.10
0.3
0.72%		42.40
0.3
0.71%		 41.98
12 月43.00
0.6
1.42%		42.55
-0.45
-1.05%		42.40
-0.15
-0.35%		 　42.35
-0.05
-0.12%		42.30
-0.05
-0.12%		41.95
-0.35
-0.83%		41.40
-0.55
-1.31%		41.40
0
0%		 　41.05
-0.35
-0.85%		40.10
-0.95
-2.31%		40.40
0.3
0.75%		40.70
0.3
0.74%		40.35
-0.35
-0.86%		 　40.30
-0.05
-0.12%		41.20
0.9
2.23%		41.40
0.2
0.49%		41.35
-0.05
-0.12%		41.25
-0.1
-0.24%		 　41.30
0.05
0.12%		41.70
0.4
0.97%		41.85
0.15
0.36%		42.20
0.35
0.84%		　41.44

說明:最高漲幅:11.36%最低跌幅:-9.9% 最高價:48.60最低價:34.15平均價:41.64,灰色底表示週末,漲143天(120.2)元,跌151天(-139.05)元,平盤9天
11%=1,10%=2,6%=3,5%=4,4%=11,3%=26,2%=26,1%=47,0%=32,-0%=1,-1%=2,-2%=2,-3%=3,-4%=9,-5%=10,-6%=15,-7%=25,-8%=27,-9%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 2337 68570351 28943 2147483647 42.55 42.70 40.70 40.90 1.40 0% 40.90 20 40.95 164 15.38
2021-01-05 2337 41125504 19326 1670120154 40.90 41.25 40.20 40.50 0.40 -0.98% 40.50 491 40.55 149 15.23
2021-01-07 2337 36115151 15082 1423020723 39.65 39.85 38.85 39.55 0.35 -2.35% 39.55 178 39.60 101 14.87
2021-01-08 2337 56804763 21831 2147483647 40.50 41.10 40.10 40.25 0.70 1.77% 40.25 210 40.30 103 15.13
2021-01-11 2337 33107127 12468 1316217801 40.20 40.20 39.50 39.90 0.35 -0.87% 39.85 184 39.90 457 15.00
2021-01-12 2337 40855075 15744 1628976497 40.05 40.75 39.10 39.30 0.60 -1.5% 39.30 55 39.35 186 14.77
2021-01-13 2337 27911738 11353 1112483144 39.50 40.15 39.25 39.75 0.45 1.15% 39.75 116 39.80 77 14.94
2021-01-14 2337 53308920 18751 2147483647 40.00 41.20 39.75 40.40 0.65 1.64% 40.40 207 40.45 279 15.19
2021-01-15 2337 60664603 19366 2147483647 40.75 40.90 39.60 39.95 0.45 -1.11% 39.90 69 39.95 94 15.02
2021-01-18 2337 66527105 29909 2147483647 39.95 39.95 37.25 38.20 1.75 -4.38% 38.20 187 38.25 294 14.36
2021-01-19 2337 31717832 13857 1223417761 38.70 39.00 38.35 38.50 0.30 0.79% 38.50 37 38.55 56 14.47
2021-01-20 2337 67641190 22026 2147483647 39.00 39.85 38.30 38.30 0.20 -0.52% 38.30 10 38.35 1 14.40
2021-01-21 2337 49321630 17718 1957962287 39.00 40.45 39.00 39.60 1.30 3.39% 39.55 151 39.60 211 14.89
2021-01-22 2337 59351983 22301 2147483647 40.00 40.80 40.00 40.80 1.20 3.03% 40.80 188 40.85 361 15.34
2021-01-25 2337 99278429 37723 2147483647 40.85 42.75 40.70 42.75 1.95 4.78% 42.70 15 42.75 398 16.07
2021-01-26 2337 90563523 36790 2147483647 43.45 43.50 41.50 42.00 0.75 -1.75% 42.00 176 42.05 457 15.79
2021-01-27 2337 62162375 24193 2147483647 42.30 42.45 40.30 40.70 1.30 -3.1% 40.70 268 40.75 53 15.30
2021-01-28 2337 53511262 20493 2129269105 39.60 40.45 39.20 39.60 1.10 -2.7% 39.60 12 39.65 74 14.89
2021-01-29 2337 38520625 14680 1538572272 40.50 40.70 39.10 39.30 0.30 -0.76% 39.30 478 39.35 30 14.77
2021-02-02 2337 46017091 16536 1866206540 40.70 41.15 39.95 40.25 0.20 2.42% 40.20 83 40.25 15 15.13
2021-02-03 2337 21998931 9042 888618711 40.60 40.90 39.90 40.25 0.00 0% 40.25 11 40.30 151 15.13
2021-02-04 2337 16636458 6896 667372074 40.25 40.55 39.90 40.00 0.25 -0.62% 40.00 58 40.05 81 15.04
2021-02-17 2337 62182649 22282 2147483647 43.00 43.00 41.35 41.65 0.70 4.13% 41.65 75 41.70 158 15.66
2021-02-18 2337 226441054 78129 2147483647 42.20 45.80 42.20 45.80 4.15 9.96% 45.80 21600 0.00 0 17.22
2021-02-19 2337 162504495 55523 2147483647 45.80 46.70 44.60 46.35 0.55 1.2% 46.30 563 46.35 556 17.42
2021-02-23 2337 77349493 31928 2147483647 46.50 47.15 45.70 46.55 0.65 0.43% 46.50 651 46.55 43 17.50
2021-02-25 2337 116907694 39344 2147483647 47.10 48.40 46.75 48.40 2.75 3.97% 48.40 49 48.45 1407 18.20
2021-03-02 2337 99120760 37623 2147483647 48.75 48.75 45.00 45.10 2.10 -6.82% 45.05 830 45.10 20 16.95
2021-03-03 2337 63891500 27344 2147483647 45.20 45.45 43.40 44.20 0.90 -2% 44.20 25 44.25 27 15.40
2021-03-04 2337 95024881 40987 2147483647 43.70 43.70 41.70 41.90 2.30 -5.2% 41.90 196 41.95 7 14.60
2021-03-05 2337 72705692 29409 2147483647 40.65 41.35 40.30 40.35 1.55 -3.7% 40.35 677 40.40 25 14.06
2021-03-08 2337 56236428 17826 2147483647 41.25 41.40 40.05 40.15 0.20 -0.5% 40.15 430 40.20 42 13.99
2021-03-09 2337 47489774 17862 1913775050 40.50 40.75 39.85 40.40 0.25 0.62% 40.40 462 40.45 123 14.08
2021-03-10 2337 56329982 20712 2147483647 40.85 42.15 40.75 41.95 1.55 3.84% 41.95 22 42.00 1057 14.62
2021-03-11 2337 62831444 23580 2147483647 42.50 43.45 42.35 43.45 1.50 3.58% 43.45 314 43.50 1424 15.14
2021-03-12 2337 94282855 38611 2147483647 44.50 45.10 43.95 44.60 1.15 2.65% 44.60 229 44.65 92 15.54
2021-03-15 2337 35632143 14741 1568775173 44.60 44.60 43.75 44.00 0.60 -1.35% 44.00 1082 44.05 36 15.33
2021-03-16 2337 44309355 18543 1940804512 44.40 44.45 43.35 43.60 0.40 -0.91% 43.55 630 43.60 126 15.19
2021-03-17 2337 27229417 11070 1188034127 43.65 43.95 43.20 43.90 0.30 0.69% 43.85 349 43.90 113 15.30
2021-03-18 2337 28244618 11824 1251246751 44.40 44.60 44.00 44.35 0.45 1.03% 44.35 552 44.40 332 15.45
2021-03-19 2337 74144331 30798 2147483647 44.40 45.10 44.05 44.75 0.40 0.9% 44.70 915 44.75 145 15.59
2021-03-22 2337 38078821 15652 1689182999 44.80 44.85 43.85 44.60 0.15 -0.34% 44.60 546 44.65 318 15.54
2021-03-23 2337 41091204 16965 1829807353 44.95 45.10 43.90 43.95 0.65 -1.46% 43.95 57 44.00 39 15.31
2021-03-24 2337 39890171 16242 1742323222 43.85 44.65 43.15 43.45 0.50 -1.14% 43.45 366 43.50 2073 15.14
2021-03-25 2337 24725517 11324 1065393899 43.50 43.70 42.85 42.95 0.50 -1.15% 42.95 156 43.00 20 14.97
2021-03-26 2337 25629089 10494 1121287826 43.10 44.15 43.10 44.05 1.10 2.56% 44.00 2094 44.05 359 15.35
2021-03-29 2337 60074672 21927 2147483647 44.40 45.10 43.80 45.05 1.00 2.27% 45.00 134 45.05 447 15.70
2021-03-30 2337 64510668 23830 2147483647 45.30 45.70 44.20 44.65 0.40 -0.89% 44.65 136 44.70 133 15.56
2021-04-01 2337 100766074 39686 2147483647 45.10 45.95 44.85 45.30 0.95 1.46% 45.30 697 45.35 95 15.78
2021-04-06 2337 44325765 19658 2025717221 46.15 46.40 45.35 45.45 0.15 0.33% 45.45 39 45.50 319 15.84
2021-04-07 2337 31152492 13754 1410968232 45.80 45.85 45.00 45.35 0.10 -0.22% 45.30 192 45.35 207 15.80
2021-04-08 2337 46204049 18675 2119067456 45.50 46.20 45.45 45.85 0.50 1.1% 45.80 820 45.85 152 15.98
2021-04-09 2337 165367941 62086 2147483647 46.25 49.15 45.70 47.70 1.85 4.03% 47.70 47 47.75 36 16.62
2021-04-12 2337 98384333 41734 2147483647 48.00 48.10 46.40 46.80 0.90 -1.89% 46.80 975 46.85 43 16.31
2021-04-13 2337 81250808 36411 2147483647 47.10 47.90 44.80 44.95 1.85 -3.95% 44.90 707 44.95 60 15.66
2021-04-14 2337 67333772 26078 2147483647 45.45 45.60 43.90 44.70 0.25 -0.56% 44.70 352 44.80 4 15.57
2021-04-15 2337 39992803 16128 1807665157 45.00 45.60 44.85 45.30 0.60 1.34% 45.30 576 45.35 270 15.78
2021-04-16 2337 131744444 51917 2147483647 46.45 47.85 46.30 47.15 1.85 4.08% 47.15 339 47.20 162 16.43
2021-04-19 2337 66417886 28110 2147483647 47.50 47.85 46.55 47.00 0.15 -0.32% 47.00 467 47.05 18 16.38
2021-04-20 2337 76392291 33389 2147483647 47.00 48.40 46.35 46.90 0.10 -0.21% 46.90 321 46.95 18 16.34
2021-04-21 2337 42108962 18420 1979028329 46.60 47.40 46.55 46.95 0.05 0.11% 46.90 332 46.95 109 16.36
2021-04-22 2337 72381896 32005 2147483647 47.50 47.65 44.10 44.90 2.05 -4.37% 44.90 142 44.95 6 15.64
2021-04-23 2337 46855587 19283 2147483647 45.25 46.80 45.05 46.75 1.85 4.12% 46.70 152 46.75 61 16.29
2021-04-26 2337 116970945 46101 2147483647 47.50 48.65 47.40 48.05 1.30 2.78% 48.00 1160 48.05 66 16.74
2021-04-27 2337 102792985 37004 2147483647 48.15 48.75 47.55 48.60 0.55 1.14% 48.55 154 48.60 850 16.93
2021-04-28 2337 126417813 54327 2147483647 47.70 47.85 46.75 46.80 1.80 -3.7% 46.80 69 46.85 167 16.31
2021-04-29 2337 55124198 23221 2147483647 46.95 47.10 45.80 45.85 0.95 -2.03% 45.85 295 45.90 36 16.92
2021-05-03 2337 66532411 23898 2147483647 46.00 47.10 45.30 45.55 0.30 -0.65% 45.50 468 45.55 22 16.81
2021-05-04 2337 75797325 29953 2147483647 46.35 46.65 42.35 44.90 0.65 -1.43% 44.90 49 44.95 28 16.57
2021-05-05 2337 65883549 29724 2147483647 44.60 45.15 42.00 42.00 2.90 -6.46% 42.00 750 42.05 53 15.50
2021-05-06 2337 51029660 21947 2122439304 42.50 42.80 40.50 40.95 1.05 -2.5% 40.95 255 41.00 143 15.11
2021-05-07 2337 64356954 25450 2147483647 41.70 43.70 41.65 43.10 2.15 5.25% 43.10 49 43.15 2 15.90
2021-05-10 2337 41388236 19953 1779506122 43.30 43.75 42.00 42.60 0.50 -1.16% 42.55 525 42.60 6 15.72
2021-05-11 2337 67393156 29605 2147483647 40.60 41.10 39.00 39.70 2.90 -6.81% 39.70 142 39.75 52 14.65
2021-05-12 2337 73123295 29988 2147483647 39.40 39.90 35.75 36.85 2.85 -7.18% 36.85 204 36.90 39 13.60
2021-05-13 2337 48599244 20543 1810637938 35.20 38.35 35.05 38.00 1.15 3.12% 38.00 5674 38.05 141 14.02
2021-05-14 2337 47740768 21939 1871996608 39.35 40.35 38.20 38.30 0.30 0.79% 38.30 226 38.40 10 14.13
2021-05-17 2337 49247793 19747 1758507893 35.00 37.50 34.55 34.90 3.40 -8.88% 34.90 23 34.95 15 12.88
2021-05-18 2337 49977973 18034 1870886830 35.95 38.35 35.75 38.35 3.45 9.89% 38.35 1627 0.00 0 14.15
2021-05-19 2337 34833356 15520 1329855760 38.35 39.15 37.40 38.40 0.05 0.13% 38.40 318 38.45 178 14.17
2021-05-20 2337 23539181 11362 890954386 38.10 38.45 37.40 37.60 0.80 -2.08% 37.60 106 37.65 34 13.87
2021-05-21 2337 22294286 9564 857057426 38.45 39.00 37.70 38.80 1.20 3.19% 38.80 9 38.85 140 14.32
2021-05-24 2337 23094912 10060 898294774 38.30 39.60 37.85 39.05 0.25 0.64% 39.05 92 39.10 151 14.41
2021-05-25 2337 53817789 24020 2147483647 39.70 41.50 39.50 40.35 1.30 3.33% 40.35 195 40.40 42 14.89
2021-05-26 2337 35257062 15235 1445600692 41.25 41.90 40.60 40.80 0.45 1.12% 40.80 249 40.85 290 15.06
2021-05-27 2337 19830052 8784 802834771 40.50 40.95 40.10 40.70 0.10 -0.25% 40.70 46 40.75 4 15.02
2021-05-28 2337 80941761 35563 2147483647 41.90 43.45 41.60 42.50 1.80 4.42% 42.50 781 42.55 38 15.68
2021-05-31 2337 35882408 16856 1523670782 42.95 43.05 42.05 42.20 0.30 -0.71% 42.20 235 42.25 83 15.57
2021-06-01 2337 69310196 28285 2147483647 43.15 44.80 42.85 43.00 0.80 1.9% 43.00 60 43.05 26 15.87
2021-06-02 2337 46222926 19167 2008670219 43.90 44.10 42.65 43.25 0.25 0.58% 43.20 492 43.25 114 15.96
2021-06-03 2337 32938023 12687 1424439162 43.50 43.65 42.85 43.25 0.00 0% 43.25 4 43.30 113 15.96
2021-06-04 2337 25939905 13091 1105740955 43.20 43.25 42.25 42.65 0.60 -1.39% 42.65 7 42.70 75 15.74
2021-06-07 2337 24780650 11651 1061174364 42.70 43.30 41.50 43.25 0.60 1.41% 43.20 71 43.25 27 15.96
2021-06-08 2337 24761086 10283 1075471114 43.90 44.05 43.00 43.05 0.20 -0.46% 43.05 213 43.10 13 15.89
2021-06-09 2337 16999821 7529 724575847 43.00 43.15 42.25 42.35 0.70 -1.63% 42.35 3 42.40 49 15.63
2021-06-10 2337 52942497 23620 2147483647 42.70 44.15 42.65 44.05 1.70 4.01% 44.00 298 44.05 168 16.25
2021-06-11 2337 76244301 33064 2147483647 44.15 45.30 43.80 44.20 0.15 0.34% 44.15 268 44.20 40 16.31
2021-06-15 2337 30698008 14193 1373017752 45.05 45.35 44.35 44.60 0.40 0.9% 44.60 403 44.65 106 16.46
2021-06-16 2337 23326413 12096 1028591275 44.50 44.90 43.55 43.90 0.70 -1.57% 43.85 85 43.90 45 16.20
2021-06-17 2337 24124143 10660 1069862128 44.00 44.80 43.80 44.70 0.80 1.82% 44.65 68 44.70 47 16.49
2021-06-18 2337 44927123 20884 2033415428 45.45 45.65 44.85 45.10 0.40 0.89% 45.10 265 45.15 472 16.64
2021-06-21 2337 32892803 16267 1443888879 44.60 44.80 43.50 43.55 1.55 -3.44% 43.50 1033 43.55 13 16.07
2021-06-22 2337 35137904 17875 1508790932 44.00 44.15 42.20 42.30 1.25 -2.87% 42.30 562 42.35 127 15.61
2021-06-23 2337 49786472 20494 2113922892 42.50 43.05 41.90 42.85 0.55 1.3% 42.80 45 42.85 190 15.81
2021-06-24 2337 114539601 48091 2147483647 44.10 45.65 43.90 45.40 2.55 5.95% 45.40 138 45.45 429 16.75
2021-06-25 2337 77445262 34174 2147483647 45.90 46.50 44.90 44.95 0.45 -0.99% 44.90 296 44.95 97 16.59
2021-06-27 2337 5000 2 202500 40.50 40.50 40.50 40.50 4.45 -9.9% 0.00 296 0.00 97 14.94
2021-06-28 2337 30030384 13797 1349647393 45.35 45.45 44.25 45.10 0.15 11.36% 45.05 95 45.10 61 16.64
2021-06-29 2337 34640274 14376 1553780197 45.40 45.90 44.30 44.30 0.80 -1.77% 44.30 393 44.35 73 16.35
2021-06-30 2337 33099820 14833 1494531655 44.85 45.70 44.30 45.70 1.40 3.16% 45.65 6 45.70 325 16.86
2021-07-01 2337 31138819 14068 1389855451 45.40 45.45 44.00 44.20 1.50 -3.28% 44.20 470 44.25 317 16.31
2021-07-02 2337 27094157 12780 1212538627 44.25 45.30 43.90 45.10 0.90 2.04% 45.05 11 45.10 276 16.64
2021-07-05 2337 21648008 10502 980076730 45.35 45.80 44.90 45.15 0.05 0.11% 45.15 61 45.20 190 16.66
2021-07-06 2337 14415429 7620 644752864 45.15 45.40 44.45 44.50 0.65 -1.44% 44.50 265 44.55 49 16.42
2021-07-07 2337 15168990 6938 675168883 44.60 44.95 44.15 44.50 0.00 0% 44.50 176 44.55 147 16.42
2021-07-08 2337 36047742 14170 1597123783 45.10 45.25 43.95 44.00 0.50 -1.12% 44.00 155 44.05 71 16.24
2021-07-09 2337 37702007 17454 1627796347 43.30 44.00 42.80 43.00 1.00 -2.27% 43.00 52 43.05 42 15.87
2021-07-12 2337 19590322 8053 848597073 43.55 43.75 43.05 43.05 0.05 0.12% 43.05 279 43.10 109 15.89
2021-07-13 2337 92903493 37853 2147483647 43.55 45.30 43.35 44.45 1.40 3.25% 44.45 135 44.50 105 16.40
2021-07-14 2337 43402186 18270 1879975115 43.80 44.25 42.95 43.05 1.40 -3.15% 43.05 432 43.10 40 15.89
2021-07-15 2337 24844904 10099 1068638754 43.10 43.35 42.85 43.10 0.05 0.12% 43.05 158 43.10 2018 15.90
2021-07-16 2337 34344970 15386 1502497683 43.35 44.20 43.25 43.80 0.70 1.62% 43.75 10 43.80 210 16.16
2021-07-19 2337 18440888 8572 794631754 43.50 43.50 43.00 43.15 0.65 -1.48% 43.10 391 43.15 50 15.92
2021-07-20 2337 31843843 16743 1342943135 42.75 42.75 41.80 42.00 1.15 -2.67% 42.00 352 42.05 38 15.50
2021-07-21 2337 46697707 24066 1908815643 42.50 42.55 40.10 40.50 1.50 -3.57% 40.45 262 40.50 234 14.94
2021-07-22 2337 33467000 12917 1372560100 41.30 41.75 40.45 40.95 0.45 1.11% 40.90 419 40.95 19 15.11
2021-07-23 2337 34235627 15578 1446370113 41.90 42.75 41.60 42.30 1.35 3.3% 42.30 78 42.35 17 15.61
2021-07-26 2337 31320695 13247 1340015089 42.30 43.20 42.05 43.00 0.70 1.65% 42.95 66 43.00 24 15.87
2021-07-27 2337 31448356 12820 1354710039 43.50 43.80 42.50 42.90 0.10 -0.23% 42.85 6 42.90 30 15.83
2021-07-28 2337 59902500 25617 2147483647 42.50 43.00 40.70 41.15 1.75 -4.08% 41.15 28 41.20 64 15.18
2021-07-29 2337 28403928 12633 1169800416 41.60 41.60 40.60 41.40 0.25 0.61% 41.35 312 41.40 55 13.66
2021-07-30 2337 36512442 16281 1525206635 41.05 42.50 40.95 41.50 0.10 0.24% 41.50 24 41.55 4 13.70
2021-08-02 2337 86605581 34816 2147483647 42.30 44.15 42.20 44.10 2.60 6.27% 44.10 497 44.15 378 14.55
2021-08-03 2337 41108691 18188 1777079569 43.65 43.65 42.85 43.35 0.75 -1.7% 43.35 168 43.40 123 14.31
2021-08-04 2337 38620164 16631 1700080191 43.90 44.30 43.65 44.25 0.90 2.08% 44.20 62 44.25 410 14.60
2021-08-05 2337 84343393 32697 2147483647 44.30 45.50 43.85 45.45 1.20 2.71% 45.45 99 45.50 2210 15.00
2021-08-06 2337 242770300 106343 2147483647 46.50 48.00 44.00 44.00 1.45 -3.19% 44.00 2616 44.05 29 14.52
2021-08-09 2337 35169267 16721 1525335754 43.70 43.90 42.95 43.10 0.90 -2.05% 43.10 388 43.15 353 14.22
2021-08-10 2337 27977857 12065 1202539797 43.25 43.70 42.50 42.70 0.40 -0.93% 42.70 171 42.75 67 14.09
2021-08-11 2337 45016906 19739 1873936905 42.40 42.40 41.00 41.55 1.15 -2.69% 41.55 312 41.60 135 13.71
2021-08-12 2337 35847039 17733 1462044988 41.05 41.25 40.50 40.80 0.75 -1.81% 40.80 298 40.85 51 13.47
2021-08-13 2337 86793287 41116 2147483647 40.60 40.65 38.15 38.20 2.60 -6.37% 38.20 2 38.25 115 12.61
2021-08-16 2337 37263140 16503 1410610804 37.75 38.65 37.20 37.95 0.25 -0.65% 37.95 248 38.00 86 12.52
2021-08-17 2337 25101544 10162 946329635 38.15 38.30 37.45 37.65 0.30 -0.79% 37.65 45 37.70 88 12.43
2021-08-18 2337 48517885 21844 1869555565 37.30 39.75 37.20 39.70 2.05 5.44% 39.65 179 39.70 229 13.10
2021-08-19 2337 27380886 14529 1052109396 38.90 39.00 38.05 38.20 1.50 -3.78% 38.15 105 38.20 87 12.61
2021-08-20 2337 18701840 8532 709713636 38.35 38.65 37.55 37.75 0.45 -1.18% 37.75 84 37.80 38 12.46
2021-08-23 2337 15354202 6953 593568670 38.35 39.05 38.25 38.80 1.05 2.78% 38.80 4 38.85 82 12.81
2021-08-24 2337 19066341 8770 736176588 39.15 39.35 38.10 38.60 0.20 -0.52% 38.60 36 38.65 44 12.74
2021-08-25 2337 16994551 7657 664870058 38.75 39.45 38.50 39.30 0.70 1.81% 39.25 21 39.30 203 12.97
2021-08-26 2337 14755959 6646 578726887 39.65 39.75 38.85 39.25 0.05 -0.13% 39.20 240 39.25 4 12.95
2021-08-27 2337 15659913 6744 612889323 39.30 39.60 38.90 39.15 0.10 -0.25% 39.15 72 39.20 74 12.92
2021-08-30 2337 16297993 7422 642197427 39.55 39.70 39.15 39.65 0.50 1.28% 39.60 77 39.65 216 13.09
2021-08-31 2337 22961685 10401 917588182 39.80 40.30 39.50 40.30 0.65 1.64% 40.25 91 40.30 200 13.30
2021-09-01 2337 30674502 13851 1262272662 40.30 41.70 40.20 41.60 1.30 3.23% 41.60 200 41.65 559 13.73
2021-09-02 2337 24101317 9763 986278336 41.00 41.40 40.50 40.90 0.70 -1.68% 40.90 5 40.95 30 13.50
2021-09-03 2337 21496371 9108 893741225 41.35 41.90 41.15 41.50 0.60 1.47% 41.45 244 41.50 170 13.70
2021-09-06 2337 17825962 7471 738763794 41.80 41.80 41.10 41.15 0.35 -0.84% 41.15 134 41.20 46 13.58
2021-09-07 2337 26908551 10593 1115522412 41.30 41.75 40.85 41.50 0.35 0.85% 41.50 50 41.55 182 13.70
2021-09-08 2337 43909003 18036 1747072580 40.65 40.80 38.85 38.90 0.00 -6.27% 38.90 143 38.95 37 12.84
2021-09-09 2337 14862413 7415 580761103 38.90 39.40 38.80 38.90 0.00 0% 38.90 131 38.95 6 12.84
2021-09-10 2337 18484139 7738 735555200 39.05 40.20 39.05 40.05 1.15 2.96% 40.05 182 40.10 110 13.22
2021-09-13 2337 10325362 4925 410869603 40.05 40.30 39.45 39.50 0.55 -1.37% 39.50 53 39.55 37 13.04
2021-09-14 2337 9006603 4703 353385580 39.70 39.70 39.00 39.05 0.45 -1.14% 39.00 636 39.05 10 12.89
2021-09-15 2337 20882236 10992 798738194 39.10 39.15 38.00 38.00 1.05 -2.69% 38.00 267 38.05 8 12.54
2021-09-16 2337 8208958 4119 313406759 38.30 38.45 38.00 38.20 0.20 0.53% 38.20 39 38.25 77 12.61
2021-09-17 2337 39900000 15822 1488109800 37.50 37.95 37.00 37.15 1.05 -2.75% 37.15 357 37.20 51 12.26
2021-09-22 2337 28127920 11375 1012055226 35.70 36.80 35.05 36.40 0.75 -2.02% 36.40 344 36.45 51 12.01
2021-09-23 2337 18789196 9213 681955533 36.65 37.05 35.90 36.25 0.15 -0.41% 36.20 36 36.25 81 11.96
2021-09-24 2337 10562065 5576 386636484 36.40 36.90 36.35 36.85 0.60 1.66% 36.80 105 36.85 234 12.16
2021-09-27 2337 11991687 5529 447377330 36.85 37.65 36.65 37.50 0.65 1.76% 37.45 35 37.50 54 12.38
2021-09-28 2337 8123028 4071 303193814 37.30 37.60 36.90 37.40 0.10 -0.27% 37.35 76 37.40 79 12.34
2021-09-29 2337 14652525 7360 542054495 36.40 37.75 36.40 36.85 0.55 -1.47% 36.85 261 36.90 36 12.16
2021-09-30 2337 10136384 4600 373697728 36.90 37.15 36.50 36.85 0.00 0% 36.85 8 37.00 23 12.16
2021-10-01 2337 14737226 6776 540779171 36.80 37.35 36.20 36.30 0.55 -1.49% 36.25 72 36.30 255 11.98
2021-10-04 2337 12531912 5896 448767595 36.75 36.80 35.30 35.45 0.85 -2.34% 35.45 177 35.50 282 11.70
2021-10-05 2337 11626657 5395 407867407 35.05 35.65 34.40 35.55 0.10 0.28% 35.50 187 35.55 1 11.73
2021-10-06 2337 21135716 9651 732172491 35.65 35.85 34.00 34.15 1.40 -3.94% 34.10 416 34.15 24 11.27
2021-10-07 2337 13377864 5920 467857371 34.55 35.35 34.40 35.20 1.05 3.07% 35.15 19 35.20 185 11.62
2021-10-08 2337 35774611 15429 1288647710 36.65 36.85 35.45 35.60 0.40 1.14% 35.60 191 35.65 6 11.75
2021-10-12 2337 13349040 6653 474334345 35.00 36.00 34.90 35.55 0.05 -0.14% 35.50 85 35.55 21 11.73
2021-10-13 2337 15978683 7283 556505904 35.55 35.70 34.55 34.65 0.90 -2.53% 34.65 113 34.70 36 11.44
2021-10-14 2337 13558068 5674 477097728 35.20 35.55 34.70 35.50 0.85 2.45% 35.40 31 35.50 109 11.72
2021-10-15 2337 14478167 7584 522477609 36.00 36.30 35.80 36.10 0.60 1.69% 36.05 443 36.10 22 11.91
2021-10-18 2337 9920726 4788 358089951 36.40 36.60 35.70 36.15 0.05 0.14% 36.10 184 36.15 42 11.93
2021-10-19 2337 35921612 16489 1250539629 34.60 35.60 34.20 35.40 0.75 -2.07% 35.40 103 35.45 27 11.68
2021-10-20 2337 26197644 11392 926900403 35.20 35.85 34.75 35.65 0.25 0.71% 35.60 367 35.65 60 11.77
2021-10-21 2337 23492679 10490 851236944 35.95 36.75 35.80 36.00 0.35 0.98% 36.00 116 36.05 52 11.88
2021-10-22 2337 27762616 13210 1022877641 36.45 37.25 36.20 37.15 1.15 3.19% 37.15 1 37.20 223 12.26
2021-10-25 2337 18258586 8782 672835574 36.80 37.30 36.35 37.30 0.15 0.4% 37.25 38 37.30 62 12.31
2021-10-26 2337 51979452 20180 1984163319 37.70 38.65 37.25 38.45 1.15 3.08% 38.40 426 38.45 160 12.69
2021-10-27 2337 61398566 22489 2147483647 38.00 38.75 37.65 38.10 0.35 -0.91% 38.05 449 38.10 20 12.57
2021-10-28 2337 50107222 23106 1960099054 38.45 39.50 38.20 39.20 1.10 2.89% 39.15 153 39.20 261 7.72
2021-10-29 2337 29918388 14773 1179981090 39.60 39.90 39.10 39.20 0.00 0% 39.20 139 39.25 89 7.72
2021-11-01 2337 33559433 15956 1347000359 39.70 40.45 39.65 40.25 1.05 2.68% 40.20 158 40.25 67 7.92
2021-11-02 2337 31913956 15419 1269760431 40.70 40.90 39.05 39.45 0.80 -1.99% 39.45 80 39.50 124 7.77
2021-11-03 2337 21737623 10576 867833433 40.00 40.30 39.15 39.85 0.40 1.01% 39.85 67 39.90 25 7.84
2021-11-04 2337 19361604 10289 765946614 40.35 40.40 39.30 39.40 0.45 -1.13% 39.40 324 39.45 133 7.76
2021-11-05 2337 14502454 6883 573508610 39.50 39.80 39.25 39.70 0.30 0.76% 39.65 41 39.70 19 7.82
2021-11-08 2337 19900482 11323 801696747 39.95 40.60 39.65 40.35 0.65 1.64% 40.30 160 40.35 90 7.94
2021-11-09 2337 33496747 18304 1382438502 41.00 41.70 41.00 41.10 0.75 1.86% 41.10 40 41.15 144 8.09
2021-11-10 2337 40104909 18559 1671675500 41.20 42.10 40.65 42.10 1.00 2.43% 42.05 625 42.10 210 8.29
2021-11-11 2337 43076616 18233 1826607149 42.20 42.75 42.05 42.45 0.35 0.83% 42.45 315 42.50 1099 8.36
2021-11-12 2337 40334148 17498 1735322528 42.80 43.40 42.55 42.90 0.45 1.06% 42.85 197 42.90 227 8.44
2021-11-15 2337 30104970 15581 1303079385 43.65 43.80 42.60 42.85 0.05 -0.12% 42.85 322 42.90 140 8.44
2021-11-16 2337 20859260 10043 899311254 43.10 43.45 42.85 43.15 0.30 0.7% 43.10 195 43.15 362 8.49
2021-11-17 2337 40724425 21313 1772924046 43.75 44.20 42.85 43.15 0.00 0% 43.15 2 43.20 314 8.49
2021-11-18 2337 33132752 16576 1409871347 43.15 43.20 42.05 42.80 0.35 -0.81% 42.80 39 42.85 150 8.43
2021-11-19 2337 19543959 9850 831539775 43.15 43.25 42.20 42.35 0.45 -1.05% 42.30 246 42.35 490 8.34
2021-11-22 2337 49813545 20686 2147483647 42.40 44.00 42.40 43.65 1.30 3.07% 43.65 8 43.70 192 8.59
2021-11-23 2337 34359439 15899 1503496317 43.90 44.25 43.05 43.80 0.15 0.34% 43.75 156 43.80 150 8.62
2021-11-24 2337 22797621 11270 987854992 44.15 44.20 43.05 43.10 0.70 -1.6% 43.10 80 43.15 58 8.48
2021-11-25 2337 16725869 9390 715902966 43.55 43.60 42.55 42.70 0.40 -0.93% 42.65 153 42.70 44 8.41
2021-11-26 2337 23460991 11387 984348634 42.80 42.80 41.50 41.80 0.90 -2.11% 41.80 351 41.85 325 8.23
2021-11-29 2337 21112574 10109 879392896 41.15 42.40 40.75 42.10 0.30 0.72% 42.05 79 42.10 114 8.29
2021-11-30 2337 24956713 13494 1065713819 42.75 43.25 42.35 42.40 0.30 0.71% 42.40 397 42.50 8 8.35
2021-12-01 2337 16084863 7060 687485280 42.35 43.00 41.90 43.00 0.60 1.42% 42.95 300 43.00 1255 8.46
2021-12-02 2337 22274936 13341 952491112 43.00 43.50 42.20 42.55 0.45 -1.05% 42.55 4 42.60 62 8.38
2021-12-03 2337 19224517 8677 815599667 42.90 42.90 42.30 42.40 0.15 -0.35% 42.40 70 42.45 27 8.35
2021-12-06 2337 14524620 8277 609623512 41.60 42.50 41.60 42.35 0.05 -0.12% 42.30 62 42.35 108 8.34
2021-12-07 2337 12695053 6389 535080161 42.45 42.50 41.90 42.30 0.05 -0.12% 42.25 340 42.30 30 8.33
2021-12-08 2337 19377206 9176 815750642 42.50 42.65 41.90 41.95 0.35 -0.83% 41.95 269 42.00 81 8.26
2021-12-09 2337 15881887 7039 662677294 42.00 42.15 41.40 41.40 0.55 -1.31% 41.40 305 41.45 49 8.15
2021-12-10 2337 11313861 5334 466170605 41.35 41.50 40.80 41.40 0.00 0% 41.40 604 41.45 225 8.15
2021-12-13 2337 6356101 3769 263329234 41.35 41.80 41.05 41.05 0.35 -0.85% 41.05 180 41.10 10 8.08
2021-12-14 2337 14904914 7885 600519821 40.80 40.80 40.05 40.10 0.95 -2.31% 40.10 448 40.15 72 7.89
2021-12-15 2337 10623153 5477 427841390 40.05 40.60 39.90 40.40 0.30 0.75% 40.35 93 40.40 69 7.95
2021-12-16 2337 9064303 4315 368878423 40.70 40.95 40.50 40.70 0.30 0.74% 40.70 9 40.75 82 8.01
2021-12-17 2337 9043339 3450 364823509 40.50 40.60 40.20 40.35 0.35 -0.86% 40.35 21 40.40 18 7.94
2021-12-20 2337 6149432 2972 248714443 40.35 40.85 40.20 40.30 0.05 -0.12% 40.30 304 40.35 99 7.93
2021-12-21 2337 10963573 4944 449391318 40.65 41.30 40.60 41.20 0.90 2.23% 41.15 18 41.20 181 8.11
2021-12-22 2337 13869848 6892 576692542 41.85 42.05 41.20 41.40 0.20 0.49% 41.35 7 41.40 247 8.15
2021-12-23 2337 7453072 3857 308210638 41.55 41.65 41.15 41.35 0.05 -0.12% 41.30 116 41.35 66 8.14
2021-12-24 2337 6013004 2914 248748408 41.50 41.60 41.20 41.25 0.10 -0.24% 41.20 205 41.25 14 8.12
2021-12-27 2337 5072505 2931 209302958 41.35 41.45 41.10 41.30 0.05 0.12% 41.30 63 41.35 176 8.13
2021-12-28 2337 8898154 4160 369774192 41.40 41.70 41.35 41.70 0.40 0.97% 41.65 63 41.70 239 8.21
2021-12-29 2337 7325868 4125 305787438 41.85 41.90 41.55 41.85 0.15 0.36% 41.80 21 41.85 116 8.24
2021-12-30 2337 22619220 10450 953600951 42.10 42.50 41.75 42.20 0.35 0.84% 42.20 64 42.25 186 8.31