華邦電(2344)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　　　28.00
0
0%		28.45
0.45
1.61%		 27.60
-0.85
-2.99%		29.00
1.4
5.07%		 　28.45
-0.55
-1.9%		27.30
-1.15
-4.04%		27.70
0.4
1.47%		28.45
0.75
2.71%		27.50
-0.95
-3.34%		 　25.75
-1.75
-6.36%		26.60
0.85
3.3%		26.25
-0.35
-1.32%		27.00
0.75
2.86%		28.00
1
3.7%		 　28.80
0.8
2.86%		27.70
-1.1
-3.82%		27.80
0.1
0.36%		26.50
-1.3
-4.68%		26.45
-0.05
-0.19%		 27.54
2 月　27.35
0.9
3.4%		27.80
0.45
1.65%		27.90
0.1
0.36%		 　　　　　　　　　　　29.05
1.15
4.12%		31.50
2.45
8.43%		30.45
-1.05
-3.33%		 　　31.70
1.25
4.11%		 31.45
-0.25
-0.79%		 29.95
3 月　29.95
-1.5
-4.77%		29.60
-0.35
-1.17%		28.25
-1.35
-4.56%		27.40
-0.85
-3.01%		 　27.10
-0.3
-1.09%		26.55
-0.55
-2.03%		26.85
0.3
1.13%		28.20
1.35
5.03%		28.20
0
0%		 　27.90
-0.3
-1.06%		28.20
0.3
1.08%		28.15
-0.05
-0.18%		28.30
0.15
0.53%		28.20
-0.1
-0.35%		 　28.35
0.15
0.53%		28.40
0.05
0.18%		28.00
-0.4
-1.41%		27.95
-0.05
-0.18%		29.10
1.15
4.11%		 　29.80
0.7
2.41%		29.60
-0.2
-0.67%		 28.38
4 月30.60
1
3.38%		 　　　30.15
-0.45
-1.47%		30.15
0
0%		31.20
1.05
3.48%		34.30
3.1
9.94%		 　34.85
0.55
1.6%		34.05
-0.8
-2.3%		34.80
0.75
2.2%		34.10
-0.7
-2.01%		35.80
1.7
4.99%		 　36.00
0.2
0.56%		36.70
0.7
1.94%		36.45
-0.25
-0.68%		34.25
-2.2
-6.04%		35.65
1.4
4.09%		 　37.40
1.75
4.91%		38.50
1.1
2.94%		37.45
-1.05
-2.73%		35.70
-1.75
-4.67%		 34.54
5 月　　33.50
-2.2
-6.16%		33.65
0.15
0.45%		31.40
-2.25
-6.69%		30.85
-0.55
-1.75%		33.90
3.05
9.89%		 　32.80
-1.1
-3.24%		30.55
-2.25
-6.86%		28.25
-2.3
-7.53%		28.85
0.6
2.12%		28.45
-0.4
-1.39%		 　25.65
-2.8
-9.84%		28.20
2.55
9.94%		28.85
0.65
2.3%		28.05
-0.8
-2.77%		28.90
0.85
3.03%		 　29.90
1
3.46%		31.90
2
6.69%		31.55
-0.35
-1.1%		31.20
-0.35
-1.11%		33.85
2.65
8.49%		 34.15
0.3
0.89%		30.81
6 月34.50
0.35
1.02%		33.90
-0.6
-1.74%		34.75
0.85
2.51%		33.95
-0.8
-2.3%		 　34.10
0.15
0.44%		33.70
-0.4
-1.17%		32.95
-0.75
-2.23%		33.50
0.55
1.67%		34.20
0.7
2.09%		 　　35.00
0.8
2.34%		33.65
-1.35
-3.86%		34.45
0.8
2.38%		34.55
0.1
0.29%		 　33.10
-1.45
-4.2%		32.50
-0.6
-1.81%		33.50
1
3.08%		34.45
0.95
2.84%		34.60
0.15
0.44%		 38.00
3.4
9.83%		34.90
-3.1
-8.16%		34.10
-0.8
-2.29%		34.85
0.75
2.2%		 34.35
7 月34.00
-0.85
-2.44%		34.80
0.8
2.35%		 　35.20
0.4
1.15%		34.70
-0.5
-1.42%		35.00
0.3
0.86%		34.85
-0.15
-0.43%		35.30
0.45
1.29%		 　35.00
-0.3
-0.85%		38.05
3.05
8.71%		35.10
-2.95
-7.75%		35.20
0.1
0.28%		35.00
-0.2
-0.57%		 　34.00
-1
-2.86%		33.05
-0.95
-2.79%		32.10
-0.95
-2.87%		33.20
1.1
3.43%		33.55
0.35
1.05%		 　33.75
0.2
0.6%		33.65
-0.1
-0.3%		32.00
-1.65
-4.9%		33.00
1
3.13%		34.20
1.2
3.64%		 34.37
8 月　35.30
1.1
3.22%		33.95
-1.35
-3.82%		35.30
1.35
3.98%		35.80
0.5
1.42%		34.10
-1.7
-4.75%		 　33.95
-0.15
-0.44%		33.65
-0.3
-0.88%		31.85
-1.8
-5.35%		30.65
-1.2
-3.77%		28.50
-2.15
-7.01%		 　29.10
0.6
2.11%		28.75
-0.35
-1.2%		30.10
1.35
4.7%		28.90
-1.2
-3.99%		28.40
-0.5
-1.73%		 　29.50
1.1
3.87%		28.90
-0.6
-2.03%		29.70
0.8
2.77%		29.20
-0.5
-1.68%		29.15
-0.05
-0.17%		 　29.65
0.5
1.72%		29.50
-0.15
-0.51%		31
9 月30.55
1.05
3.56%		29.95
-0.6
-1.96%		30.85
0.9
3.01%		 　30.30
-0.55
-1.78%		30.15
-0.15
-0.5%		28.85
-1.3
-4.31%		29.40
0.55
1.91%		30.10
0.7
2.38%		 　29.70
-0.4
-1.33%		29.40
-0.3
-1.01%		28.90
-0.5
-1.7%		28.70
-0.2
-0.69%		27.70
-1
-3.48%		 　　　27.35
-0.35
-1.26%		26.95
-0.4
-1.46%		27.35
0.4
1.48%		 　27.65
0.3
1.1%		27.15
-0.5
-1.81%		26.25
-0.9
-3.31%		26.50
0.25
0.95%		 28.57
10 月25.60
-0.9
-3.4%		 　25.05
-0.55
-2.15%		25.70
0.65
2.59%		24.75
-0.95
-3.7%		25.50
0.75
3.03%		25.55
0.05
0.2%		 　　25.05
-0.5
-1.96%		24.00
-1.05
-4.19%		25.20
1.2
5%		25.75
0.55
2.18%		 　25.50
-0.25
-0.97%		24.70
-0.8
-3.14%		24.90
0.2
0.81%		25.00
0.1
0.4%		25.10
0.1
0.4%		 　25.70
0.6
2.39%		26.10
0.4
1.56%		26.15
0.05
0.19%		26.15
0
0%		26.30
0.15
0.57%		 25.45
11 月26.35
0.05
0.19%		26.20
-0.15
-0.57%		27.25
1.05
4.01%		26.55
-0.7
-2.57%		26.85
0.3
1.13%		 　27.35
0.5
1.86%		28.15
0.8
2.93%		28.35
0.2
0.71%		28.35
0
0%		29.35
1
3.53%		 　30.15
0.8
2.73%		30.60
0.45
1.49%		30.30
-0.3
-0.98%		30.55
0.25
0.83%		29.70
-0.85
-2.78%		 　31.75
2.05
6.9%		31.30
-0.45
-1.42%		31.25
-0.05
-0.16%		31.15
-0.1
-0.32%		30.15
-1
-3.21%		 　30.90
0.75
2.49%		32.05
1.15
3.72%		 29.52
12 月32.40
0.35
1.09%		31.75
-0.65
-2.01%		32.60
0.85
2.68%		 　31.90
-0.7
-2.15%		31.50
-0.4
-1.25%		31.45
-0.05
-0.16%		31.40
-0.05
-0.16%		30.90
-0.5
-1.59%		 　30.70
-0.2
-0.65%		29.90
-0.8
-2.61%		30.75
0.85
2.84%		30.80
0.05
0.16%		30.55
-0.25
-0.81%		 　30.55
0
0%		30.95
0.4
1.31%		31.25
0.3
0.97%		31.45
0.2
0.64%		31.65
0.2
0.64%		 　31.40
-0.25
-0.79%		31.60
0.2
0.64%		31.65
0.05
0.16%		34.00
2.35
7.42%		　31.37

說明:最高漲幅:9.94%最低跌幅:-9.84% 最高價:38.50最低價:24.00平均價:30.53,灰色底表示週末,漲151天(119.6)元,跌145天(-119.1)元,平盤7天
10%=5,9%=1,8%=2,7%=4,5%=7,4%=15,3%=31,2%=31,1%=37,0%=25,-0%=2,-1%=3,-2%=3,-3%=6,-4%=11,-5%=13,-6%=13,-7%=22,-8%=29,-9%=43,

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 2344 236685658 79750 2147483647 29.40 29.65 27.75 28.00 1.05 0% 28.00 6156 28.05 114 147.37
2021-01-05 2344 146312854 46010 2147483647 28.20 28.85 28.10 28.45 0.45 1.61% 28.40 1285 28.45 149 149.74
2021-01-07 2344 143571698 45814 2147483647 27.80 28.15 26.70 27.60 0.25 -2.99% 27.60 1311 27.65 101 145.26
2021-01-08 2344 264843070 81167 2147483647 28.50 29.35 28.30 29.00 1.40 5.07% 28.95 825 29.00 1525 152.63
2021-01-11 2344 120763873 37947 2147483647 28.95 29.00 28.30 28.45 0.55 -1.9% 28.45 1210 28.50 330 149.74
2021-01-12 2344 143160358 46234 2147483647 28.45 28.85 27.15 27.30 1.15 -4.04% 27.25 1703 27.30 336 143.68
2021-01-13 2344 75233523 23032 2096326591 27.70 28.20 27.45 27.70 0.40 1.47% 27.70 264 27.75 225 145.79
2021-01-14 2344 97414271 30329 2147483647 27.85 28.75 27.75 28.45 0.75 2.71% 28.40 420 28.45 97 149.74
2021-01-15 2344 98096522 32582 2147483647 28.75 28.90 27.50 27.50 0.95 -3.34% 27.50 2090 27.55 587 144.74
2021-01-18 2344 173370432 54610 2147483647 27.10 27.15 24.90 25.75 1.75 -6.36% 25.70 2155 25.75 237 135.53
2021-01-19 2344 102178584 28435 2147483647 26.05 26.85 25.85 26.60 0.85 3.3% 26.55 787 26.60 19 140.00
2021-01-20 2344 137052448 41452 2147483647 27.10 27.80 25.90 26.25 0.35 -1.32% 26.20 424 26.25 472 138.16
2021-01-21 2344 145709068 39600 2147483647 26.70 27.80 26.65 27.00 0.75 2.86% 26.95 101 27.00 1176 142.11
2021-01-22 2344 100240616 31457 2147483647 27.35 28.00 27.20 28.00 1.00 3.7% 27.95 508 28.00 981 147.37
2021-01-25 2344 164540551 48167 2147483647 28.25 28.85 27.45 28.80 0.80 2.86% 28.75 275 28.80 200 151.58
2021-01-26 2344 130173262 38802 2147483647 28.75 28.75 27.65 27.70 1.10 -3.82% 27.70 662 27.75 710 145.79
2021-01-27 2344 72155152 21242 2013441442 27.95 28.25 27.60 27.80 0.10 0.36% 27.80 1031 27.85 8 146.32
2021-01-28 2344 117174866 35994 2147483647 26.90 27.10 26.50 26.50 1.30 -4.68% 26.50 6628 26.55 437 139.47
2021-01-29 2344 87063900 27135 2147483647 27.00 27.50 26.45 26.45 0.05 -0.19% 26.45 74 26.50 88 139.21
2021-02-02 2344 100513518 29044 2147483647 27.75 28.10 27.30 27.35 0.10 3.4% 27.35 756 27.40 80 143.95
2021-02-03 2344 115721628 29991 2147483647 27.65 28.25 27.45 27.80 0.45 1.65% 27.75 802 27.80 104 146.32
2021-02-04 2344 61044039 18177 1704098278 27.75 28.20 27.60 27.90 0.10 0.36% 27.85 586 27.90 27 146.84
2021-02-17 2344 204693515 63884 2147483647 29.40 30.30 28.80 29.05 0.75 4.12% 29.05 128 29.10 838 152.89
2021-02-18 2344 381155469 109554 2147483647 29.40 31.50 29.30 31.50 2.45 8.43% 31.45 457 31.50 2559 165.79
2021-02-19 2344 278662923 83794 2147483647 31.10 31.15 29.80 30.45 1.05 -3.33% 30.45 107 30.50 699 160.26
2021-02-23 2344 168862909 51915 2147483647 30.80 31.90 30.40 31.70 0.80 4.11% 31.65 414 31.70 104 96.06
2021-02-25 2344 123785266 36935 2147483647 31.50 31.70 30.75 31.45 0.75 -0.79% 31.40 541 31.45 711 95.30
2021-03-02 2344 101485478 32656 2147483647 31.30 31.60 29.85 29.95 0.60 -4.77% 29.90 1957 29.95 304 90.76
2021-03-03 2344 107830198 34756 2147483647 30.15 30.55 29.05 29.60 0.35 -1.17% 29.60 196 29.65 342 89.70
2021-03-04 2344 137496622 48239 2147483647 29.10 29.20 28.10 28.25 1.35 -4.56% 28.25 954 28.30 230 85.61
2021-03-05 2344 104413957 36463 2147483647 27.20 27.95 26.95 27.40 0.85 -3.01% 27.40 1028 27.45 108 83.03
2021-03-08 2344 73778296 24235 2032441041 28.10 28.10 27.00 27.10 0.30 -1.09% 27.10 915 27.15 125 82.12
2021-03-09 2344 95121309 31667 2147483647 27.00 27.30 26.20 26.55 0.55 -2.03% 26.55 146 26.60 510 80.45
2021-03-10 2344 60169160 20105 1624661777 27.10 27.30 26.80 26.85 0.30 1.13% 26.85 982 26.90 323 81.36
2021-03-11 2344 75809751 26051 2103671890 27.05 28.20 27.05 28.20 1.35 5.03% 28.15 287 28.20 329 85.45
2021-03-12 2344 89149787 28439 2147483647 28.65 28.85 28.05 28.20 0.00 0% 28.20 1375 28.25 125 85.45
2021-03-15 2344 42601414 14798 1189773586 28.20 28.20 27.70 27.90 0.30 -1.06% 27.90 191 27.95 176 84.55
2021-03-16 2344 39996982 13187 1128180894 28.20 28.45 28.00 28.20 0.30 1.08% 28.15 710 28.20 440 85.45
2021-03-17 2344 35269809 12187 995915301 28.40 28.50 28.05 28.15 0.05 -0.18% 28.15 93 28.20 367 85.30
2021-03-18 2344 45302108 15781 1289238844 28.30 28.75 28.20 28.30 0.15 0.53% 28.30 3 28.35 144 85.76
2021-03-19 2344 101350591 24780 2147483647 28.00 28.20 27.45 28.20 0.10 -0.35% 28.20 409 28.25 157 85.45
2021-03-22 2344 52276840 17708 1469638226 28.10 28.40 27.70 28.35 0.15 0.53% 28.30 565 28.35 551 85.91
2021-03-23 2344 96190949 28811 2147483647 28.70 29.20 28.40 28.40 0.05 0.18% 28.40 1797 28.45 139 86.06
2021-03-24 2344 56148548 17398 1579533014 28.20 28.65 27.90 28.00 0.40 -1.41% 28.00 1681 28.05 173 84.85
2021-03-25 2344 38405661 13015 1071993153 28.00 28.25 27.60 27.95 0.05 -0.18% 27.95 137 28.00 40 84.70
2021-03-26 2344 116884173 37728 2147483647 28.20 29.15 28.15 29.10 1.15 4.11% 29.05 1011 29.10 1048 88.18
2021-03-29 2344 111468923 33353 2147483647 29.35 29.85 29.20 29.80 0.70 2.41% 29.75 187 29.80 1037 90.30
2021-03-30 2344 74671525 24905 2147483647 30.05 30.30 29.25 29.60 0.20 -0.67% 29.60 402 29.65 352 89.70
2021-04-01 2344 251281529 75280 2147483647 30.10 31.25 29.85 30.60 1.10 3.38% 30.55 744 30.60 250 92.73
2021-04-06 2344 138389753 43657 2147483647 31.20 31.40 30.10 30.15 0.45 -1.47% 30.15 884 30.20 135 91.36
2021-04-07 2344 77192124 26066 2147483647 30.35 30.40 29.70 30.15 0.00 0% 30.10 495 30.15 341 91.36
2021-04-08 2344 103267162 32794 2147483647 30.30 31.20 30.10 31.20 1.05 3.48% 31.15 895 31.20 2428 94.55
2021-04-09 2344 459437362 123198 2147483647 31.80 34.30 31.80 34.30 3.10 9.94% 34.30 50635 0.00 0 103.94
2021-04-12 2344 544978308 155442 2147483647 34.50 36.80 34.30 34.85 0.55 1.6% 34.85 2099 34.90 326 105.61
2021-04-13 2344 302798891 95374 2147483647 35.80 37.00 33.35 34.05 0.80 -2.3% 34.00 874 34.05 311 103.18
2021-04-14 2344 257659341 81410 2147483647 35.10 35.50 32.30 34.80 0.75 2.2% 34.75 155 34.80 300 105.45
2021-04-15 2344 134089922 44026 2147483647 34.50 34.50 33.30 34.10 0.70 -2.01% 34.05 328 34.10 642 103.33
2021-04-16 2344 194149647 60183 2147483647 34.55 35.85 34.50 35.80 1.70 4.99% 35.75 365 35.80 1132 108.48
2021-04-19 2344 204271263 66105 2147483647 36.70 37.75 36.00 36.00 0.20 0.56% 36.00 1281 36.05 70 109.09
2021-04-20 2344 129419070 41706 2147483647 36.10 37.25 35.65 36.70 0.70 1.94% 36.70 68 36.75 143 111.21
2021-04-21 2344 131737765 46042 2147483647 36.80 37.45 36.15 36.45 0.25 -0.68% 36.45 420 36.50 119 110.45
2021-04-22 2344 206539416 76270 2147483647 36.90 36.95 33.05 34.25 2.20 -6.04% 34.25 875 34.30 12 103.79
2021-04-23 2344 103182290 35625 2147483647 34.70 35.95 34.65 35.65 1.40 4.09% 35.65 59 35.70 202 108.03
2021-04-26 2344 206067505 67155 2147483647 36.90 38.40 36.80 37.40 1.75 4.91% 37.40 2 37.45 529 113.33
2021-04-27 2344 171932936 57600 2147483647 38.00 38.60 37.50 38.50 1.10 2.94% 38.50 399 38.55 904 116.67
2021-04-28 2344 151224781 57729 2147483647 38.75 38.90 37.30 37.45 1.05 -2.73% 37.45 261 37.50 200 113.48
2021-04-29 2344 123741804 47267 2147483647 37.45 37.60 35.70 35.70 1.75 -4.67% 35.70 2508 35.75 539 108.18
2021-05-03 2344 117840314 41057 2147483647 35.60 35.60 33.50 33.50 2.20 -6.16% 33.50 1937 33.55 2 101.52
2021-05-04 2344 132278953 49257 2147483647 34.30 34.75 31.10 33.65 0.15 0.45% 33.65 444 33.70 48 101.97
2021-05-05 2344 107313721 40912 2147483647 33.85 34.10 31.40 31.40 2.25 -6.69% 31.40 58 31.45 56 95.15
2021-05-06 2344 101100635 33349 2147483647 31.65 32.45 30.65 30.85 0.55 -1.75% 30.85 598 30.90 283 93.48
2021-05-07 2344 109765184 34364 2147483647 32.70 33.90 32.50 33.90 3.05 9.89% 33.90 36910 0.00 0 102.73
2021-05-10 2344 131161634 41638 2147483647 34.30 34.55 32.65 32.80 1.10 -3.24% 32.80 630 32.85 25 43.73
2021-05-11 2344 111384506 38552 2147483647 31.50 31.90 30.00 30.55 2.25 -6.86% 30.55 433 30.60 27 40.73
2021-05-12 2344 169482590 57392 2147483647 30.50 30.85 27.50 28.25 2.30 -7.53% 28.25 194 28.30 10 37.67
2021-05-13 2344 123098363 42924 2147483647 27.50 29.80 26.90 28.85 0.60 2.12% 28.85 246 28.90 407 38.47
2021-05-14 2344 92784588 35343 2147483647 30.10 30.45 28.05 28.45 0.40 -1.39% 28.45 42 28.50 182 37.93
2021-05-17 2344 101311621 32642 2147483647 25.85 28.05 25.65 25.65 2.80 -9.84% 0.00 0 25.65 2680 34.20
2021-05-18 2344 77331398 21075 2147483647 27.00 28.20 26.50 28.20 2.55 9.94% 28.20 5549 0.00 0 37.60
2021-05-19 2344 130513321 43058 2147483647 28.95 29.70 27.75 28.85 0.65 2.3% 28.80 532 28.85 287 38.47
2021-05-20 2344 58322698 22213 1667594385 28.50 29.35 28.00 28.05 0.80 -2.77% 28.05 757 28.10 81 37.40
2021-05-21 2344 46755604 15587 1344794396 28.95 29.15 28.40 28.90 0.85 3.03% 28.90 147 28.95 844 38.53
2021-05-24 2344 76245145 26701 2147483647 28.80 30.00 28.40 29.90 1.00 3.46% 29.90 150 29.95 1154 39.87
2021-05-25 2344 240978416 72358 2147483647 30.55 32.85 30.20 31.90 2.00 6.69% 31.90 361 31.95 537 42.53
2021-05-26 2344 122445542 45250 2147483647 32.15 32.80 31.50 31.55 0.35 -1.1% 31.55 511 31.60 348 42.07
2021-05-27 2344 79559607 26176 2147483647 31.50 31.85 30.80 31.20 0.35 -1.11% 31.20 345 31.25 353 41.60
2021-05-28 2344 199214639 68457 2147483647 32.45 34.30 32.20 33.85 2.65 8.49% 33.85 737 33.90 453 45.13
2021-05-31 2344 145203450 53586 2147483647 34.25 34.85 33.40 34.15 0.30 0.89% 34.10 57 34.15 33 45.53
2021-06-01 2344 180022367 62594 2147483647 35.00 36.40 34.40 34.50 0.35 1.02% 34.50 381 34.55 76 46.00
2021-06-02 2344 117094786 44165 2147483647 35.55 35.80 33.40 33.90 0.60 -1.74% 33.90 772 33.95 25 45.20
2021-06-03 2344 85289510 29732 2147483647 34.40 34.95 34.00 34.75 0.85 2.51% 34.70 391 34.75 24 46.33
2021-06-04 2344 77460374 27091 2147483647 34.65 34.70 33.65 33.95 0.80 -2.3% 33.90 542 33.95 261 45.27
2021-06-07 2344 64157082 22427 2147483647 34.30 34.45 32.70 34.10 0.15 0.44% 34.05 189 34.10 273 45.47
2021-06-08 2344 58263183 20770 1992950791 34.80 34.95 33.65 33.70 0.40 -1.17% 33.70 99 33.75 144 44.93
2021-06-09 2344 58584240 20952 1944695018 33.90 33.90 32.85 32.95 0.75 -2.23% 32.95 265 33.00 216 43.93
2021-06-10 2344 55629695 21036 1864429782 33.10 33.90 33.00 33.50 0.55 1.67% 33.50 141 33.55 90 44.67
2021-06-11 2344 171971957 58805 2147483647 33.95 35.70 33.85 34.20 0.70 2.09% 34.15 708 34.20 269 45.60
2021-06-15 2344 87281691 29525 2147483647 34.85 35.20 34.45 35.00 0.80 2.34% 35.00 66 35.05 836 46.67
2021-06-16 2344 80694799 30540 2147483647 34.75 34.85 33.55 33.65 1.35 -3.86% 33.65 391 33.70 198 44.87
2021-06-17 2344 60649957 22768 2040844770 33.30 34.45 32.95 34.45 0.80 2.38% 34.40 617 34.45 31 45.93
2021-06-18 2344 89553221 32897 2147483647 34.60 35.20 34.30 34.55 0.10 0.29% 34.55 434 34.60 832 46.07
2021-06-21 2344 85180393 33554 2147483647 34.10 34.20 33.05 33.10 1.45 -4.2% 33.05 2324 33.10 141 44.13
2021-06-22 2344 62475472 26433 2056010997 33.60 33.75 32.50 32.50 0.60 -1.81% 32.50 1255 32.55 87 43.33
2021-06-23 2344 81614899 28267 2147483647 32.65 33.85 32.30 33.50 1.00 3.08% 33.45 398 33.50 304 44.67
2021-06-24 2344 162054300 49118 2147483647 33.70 34.70 33.45 34.45 0.95 2.84% 34.45 147 34.50 1067 45.93
2021-06-25 2344 278683533 93200 2147483647 35.00 36.30 34.45 34.60 0.15 0.44% 34.60 270 34.65 195 46.13
2021-06-27 2344 57100 48 2163405 35.00 38.05 35.00 38.00 3.40 9.83% 38.00 270 0.00 195 50.67
2021-06-28 2344 89526348 30610 2147483647 35.15 35.45 34.50 34.90 0.30 -8.16% 34.90 664 34.95 39 46.53
2021-06-29 2344 80015785 30123 2147483647 35.40 35.55 34.10 34.10 0.80 -2.29% 34.10 1241 34.15 103 45.47
2021-06-30 2344 58212811 19185 2010753751 34.25 34.95 34.10 34.85 0.75 2.2% 34.85 208 34.90 951 46.47
2021-07-01 2344 58378419 22232 1999245362 34.85 34.85 33.90 34.00 0.85 -2.44% 34.00 1510 34.05 383 45.33
2021-07-02 2344 83032982 28348 2147483647 34.05 35.10 34.00 34.80 0.80 2.35% 34.80 556 34.85 46 46.40
2021-07-05 2344 89293350 30934 2147483647 35.10 35.90 35.00 35.20 0.40 1.15% 35.20 591 35.25 117 46.93
2021-07-06 2344 43129227 17145 1508388777 35.55 35.70 34.55 34.70 0.50 -1.42% 34.70 19 34.75 263 46.27
2021-07-07 2344 53729699 19237 1871479911 34.50 35.10 34.40 35.00 0.30 0.86% 34.95 685 35.00 659 46.67
2021-07-08 2344 64681644 22418 2147483647 35.40 35.60 34.85 34.85 0.15 -0.43% 34.85 1392 34.90 229 46.47
2021-07-09 2344 195886300 60799 2147483647 35.00 36.15 34.90 35.30 0.45 1.29% 35.30 157 35.35 457 47.07
2021-07-12 2344 102854798 33307 2147483647 36.10 36.35 35.00 35.00 0.30 -0.85% 35.00 2119 35.05 134 46.67
2021-07-13 2344 513860692 128140 2147483647 35.70 38.25 35.45 38.05 0.00 8.71% 38.00 665 38.05 516 50.73
2021-07-14 2344 295331065 105832 2147483647 38.30 38.50 35.10 35.10 2.95 -7.75% 35.10 3057 35.15 634 46.80
2021-07-15 2344 93198566 35065 2147483647 35.40 35.90 34.70 35.20 0.10 0.28% 35.20 255 35.25 634 46.93
2021-07-16 2344 68199344 25399 2147483647 34.75 35.55 34.50 35.00 0.20 -0.57% 34.95 103 35.00 179 46.67
2021-07-19 2344 107915727 40707 2147483647 34.60 34.65 33.60 34.00 1.00 -2.86% 33.95 1339 34.00 74 45.33
2021-07-20 2344 77171515 32583 2147483647 33.50 33.80 33.00 33.05 0.95 -2.79% 33.05 1089 33.10 249 44.07
2021-07-21 2344 81691043 34751 2147483647 33.55 33.65 31.95 32.10 0.95 -2.87% 32.10 839 32.15 143 42.80
2021-07-22 2344 75641000 27704 2147483647 32.80 33.60 32.40 33.20 1.10 3.43% 33.20 408 33.25 264 44.27
2021-07-23 2344 72933219 24883 2147483647 33.30 33.75 33.00 33.55 0.35 1.05% 33.50 114 33.55 675 44.73
2021-07-26 2344 61695806 19299 2096400452 33.95 34.35 33.70 33.75 0.20 0.6% 33.75 185 33.80 283 45.00
2021-07-27 2344 50301609 17592 1706528736 34.20 34.45 33.60 33.65 0.10 -0.3% 33.60 1208 33.70 322 44.87
2021-07-28 2344 101304478 39820 2147483647 33.30 33.45 30.95 32.00 1.65 -4.9% 31.95 788 32.00 263 42.67
2021-07-29 2344 43303120 15287 1408708836 32.55 33.00 31.95 33.00 1.00 3.13% 32.95 92 33.00 102 44.00
2021-07-30 2344 161839832 55836 2147483647 33.30 35.20 33.20 34.20 1.20 3.64% 34.20 775 34.25 149 45.60
2021-08-02 2344 146118724 44062 2147483647 34.30 35.40 33.75 35.30 1.10 3.22% 35.25 214 35.30 286 47.07
2021-08-03 2344 119756625 42805 2147483647 34.30 34.70 33.60 33.95 1.35 -3.82% 33.95 186 34.00 1028 45.27
2021-08-04 2344 121311495 39651 2147483647 34.25 35.30 34.00 35.30 1.35 3.98% 35.25 155 35.30 2937 47.07
2021-08-05 2344 143330724 42442 2147483647 35.45 35.85 34.80 35.80 0.50 1.42% 35.80 316 35.85 1919 47.73
2021-08-06 2344 141733333 52122 2147483647 35.00 35.25 34.00 34.10 1.70 -4.75% 34.10 2760 34.15 97 24.18
2021-08-09 2344 63319925 21562 2147483647 34.00 34.65 33.55 33.95 0.15 -0.44% 33.95 28 34.00 215 24.08
2021-08-10 2344 52885322 19536 1795777774 34.20 34.50 33.55 33.65 0.30 -0.88% 33.60 769 33.65 1 23.87
2021-08-11 2344 146626882 57625 2147483647 33.25 33.25 31.35 31.85 1.80 -5.35% 31.85 330 31.90 533 22.59
2021-08-12 2344 125780237 46777 2147483647 30.95 31.30 30.35 30.65 1.20 -3.77% 30.65 1160 30.70 167 21.74
2021-08-13 2344 157646482 61394 2147483647 29.85 30.00 28.50 28.50 2.15 -7.01% 28.50 3594 28.55 1281 20.21
2021-08-16 2344 90267418 33980 2147483647 28.50 29.25 28.35 29.10 0.60 2.11% 29.05 152 29.10 175 20.64
2021-08-17 2344 59304564 19229 1708636464 29.20 29.35 28.35 28.75 0.35 -1.2% 28.70 43 28.75 19 20.39
2021-08-18 2344 66771965 25380 1956095802 28.45 30.10 28.35 30.10 1.35 4.7% 30.05 168 30.10 382 21.35
2021-08-19 2344 48546654 18680 1425351458 29.65 30.10 28.75 28.90 1.20 -3.99% 28.90 91 28.95 20 20.50
2021-08-20 2344 38353872 15295 1099743003 29.05 29.25 28.35 28.40 0.50 -1.73% 28.40 731 28.45 83 20.14
2021-08-23 2344 35628180 12810 1045438246 28.90 29.80 28.85 29.50 1.10 3.87% 29.45 365 29.50 466 20.92
2021-08-24 2344 42608751 15742 1250419731 30.00 30.15 28.85 28.90 0.60 -2.03% 28.90 239 28.95 22 20.50
2021-08-25 2344 38859164 13699 1149910764 29.10 29.95 29.05 29.70 0.80 2.77% 29.65 188 29.70 471 21.06
2021-08-26 2344 39710433 14191 1170984611 29.90 30.10 29.15 29.20 0.50 -1.68% 29.20 920 29.25 78 20.71
2021-08-27 2344 30182118 9788 879982269 29.20 29.50 28.90 29.15 0.05 -0.17% 29.15 63 29.20 109 20.67
2021-08-30 2344 25183747 8899 743741866 29.40 29.75 29.20 29.65 0.50 1.72% 29.60 165 29.65 71 21.03
2021-08-31 2344 32256586 8785 952134463 29.65 29.80 29.20 29.50 0.15 -0.51% 29.50 605 29.55 21 20.92
2021-09-01 2344 64293116 21521 1939231385 29.60 30.70 29.45 30.55 1.05 3.56% 30.55 178 30.60 709 21.67
2021-09-02 2344 51956810 18606 1569531603 30.40 30.75 29.95 29.95 0.60 -1.96% 29.95 25 30.00 356 21.24
2021-09-03 2344 80390956 26385 2147483647 30.35 30.95 30.20 30.85 0.90 3.01% 30.80 232 30.85 480 21.88
2021-09-06 2344 66439988 24321 2049992029 30.85 31.60 30.20 30.30 0.55 -1.78% 30.25 626 30.30 278 21.49
2021-09-07 2344 28445417 10230 856406226 30.40 30.50 29.80 30.15 0.15 -0.5% 30.10 170 30.15 93 21.38
2021-09-08 2344 51909768 22063 1516620566 30.20 30.20 28.70 28.85 1.30 -4.31% 28.80 471 28.85 4 20.46
2021-09-09 2344 32380207 10719 946961841 28.40 29.65 28.35 29.40 0.55 1.91% 29.40 45 29.45 484 20.85
2021-09-10 2344 34629330 11668 1032794123 29.55 30.20 29.20 30.10 0.70 2.38% 30.10 105 30.15 239 21.35
2021-09-13 2344 19104731 6859 571221226 30.00 30.20 29.70 29.70 0.40 -1.33% 29.70 620 29.75 175 21.06
2021-09-14 2344 22512015 8304 670385315 30.00 30.30 29.35 29.40 0.30 -1.01% 29.40 221 29.45 151 20.85
2021-09-15 2344 20028250 8654 580339905 29.40 29.40 28.85 28.90 0.50 -1.7% 28.90 139 28.95 257 20.50
2021-09-16 2344 15469912 6397 445703544 29.05 29.15 28.65 28.70 0.20 -0.69% 28.70 152 28.75 120 20.35
2021-09-17 2344 73306000 24979 2043718800 28.40 28.65 27.60 27.70 1.00 -3.48% 27.70 3113 27.75 159 19.65
2021-09-22 2344 52850250 16637 1424697796 26.95 27.60 26.20 27.35 0.35 -1.26% 27.30 386 27.35 156 19.40
2021-09-23 2344 35492149 13518 964648980 27.65 27.80 26.85 26.95 0.40 -1.46% 26.95 124 27.00 321 19.11
2021-09-24 2344 21952619 7874 599105424 27.30 27.50 27.00 27.35 0.40 1.48% 27.30 418 27.35 132 19.40
2021-09-27 2344 23942673 7749 662059141 27.50 27.90 27.45 27.65 0.30 1.1% 27.65 416 27.70 126 19.61
2021-09-28 2344 17695885 6488 481079805 27.50 27.50 27.05 27.15 0.50 -1.81% 27.15 356 27.20 86 19.26
2021-09-29 2344 42036454 16230 1104611736 26.40 26.50 26.10 26.25 0.90 -3.31% 26.25 88 26.30 142 18.62
2021-09-30 2344 30762010 9325 819884169 26.40 27.00 26.35 26.50 0.25 0.95% 26.50 584 26.55 3 18.79
2021-10-01 2344 37631706 15240 973867102 26.35 26.40 25.45 25.60 0.90 -3.4% 25.60 28 25.65 130 18.16
2021-10-04 2344 30771570 11342 784272413 25.80 26.40 25.00 25.05 0.55 -2.15% 25.00 731 25.05 197 17.77
2021-10-05 2344 29923789 9872 754517891 24.55 25.80 24.45 25.70 0.65 2.59% 25.70 6 25.75 111 18.23
2021-10-06 2344 27318107 12020 685993147 26.00 26.05 24.65 24.75 0.95 -3.7% 24.75 142 24.80 195 17.55
2021-10-07 2344 20121105 7507 510458145 25.00 25.70 24.95 25.50 0.75 3.03% 25.50 94 25.55 93 18.09
2021-10-08 2344 24801780 9171 641637282 25.80 26.35 25.40 25.55 0.05 0.2% 25.55 74 25.60 53 18.12
2021-10-12 2344 24456172 7622 614057188 25.20 25.45 24.70 25.05 0.50 -1.96% 25.05 149 25.10 78 17.77
2021-10-13 2344 45573066 15384 1104140833 25.10 25.25 23.75 24.00 1.05 -4.19% 24.00 238 24.05 202 17.02
2021-10-14 2344 43414396 14357 1083211549 24.45 25.30 24.45 25.20 1.20 5% 25.15 284 25.20 423 17.87
2021-10-15 2344 32124779 12621 826576861 25.90 26.00 25.40 25.75 0.55 2.18% 25.75 273 25.80 267 18.26
2021-10-18 2344 18916110 6695 483717769 25.75 25.95 25.25 25.50 0.25 -0.97% 25.50 128 25.55 386 18.09
2021-10-19 2344 80244654 27249 1962314377 24.90 24.95 24.00 24.70 0.80 -3.14% 24.65 661 24.70 83 17.52
2021-10-20 2344 36102598 13127 897195699 24.60 25.15 24.45 24.90 0.20 0.81% 24.90 14 24.95 358 17.66
2021-10-21 2344 28152845 9193 708434706 24.70 25.45 24.60 25.00 0.10 0.4% 25.00 603 25.05 351 17.73
2021-10-22 2344 29535076 9868 742852404 25.00 25.40 24.80 25.10 0.10 0.4% 25.10 988 25.20 26 17.80
2021-10-25 2344 19086735 7109 484243460 25.05 25.70 24.90 25.70 0.60 2.39% 25.65 430 25.70 484 18.23
2021-10-26 2344 40007272 11996 1043231624 25.95 26.30 25.85 26.10 0.40 1.56% 26.05 670 26.10 583 18.51
2021-10-27 2344 30468130 10846 786573942 25.90 26.15 25.50 26.15 0.05 0.19% 26.15 624 26.20 549 18.55
2021-10-28 2344 33877538 11808 891588599 26.05 26.65 25.90 26.15 0.00 0% 26.15 101 26.20 13 18.55
2021-10-29 2344 29082919 10346 768322631 26.35 26.70 26.10 26.30 0.15 0.57% 26.25 492 26.30 141 18.65
2021-11-01 2344 20546856 7658 542336399 26.60 26.70 26.20 26.35 0.05 0.19% 26.35 204 26.40 146 18.69
2021-11-02 2344 44676492 15058 1193122112 26.55 27.25 26.20 26.20 0.15 -0.57% 26.20 457 26.25 11 18.58
2021-11-03 2344 46965385 17337 1266914716 26.35 27.25 26.35 27.25 1.05 4.01% 27.20 590 27.25 435 19.33
2021-11-04 2344 38989578 15693 1042492856 27.35 27.40 26.55 26.55 0.70 -2.57% 26.55 253 26.60 86 10.84
2021-11-05 2344 27812944 9541 748630222 27.10 27.15 26.70 26.85 0.30 1.13% 26.85 83 26.90 104 10.96
2021-11-08 2344 31518047 10583 863123196 27.05 27.60 26.95 27.35 0.50 1.86% 27.35 448 27.40 14 11.16
2021-11-09 2344 37073628 14910 1039817995 27.80 28.20 27.75 28.15 0.80 2.93% 28.10 481 28.15 453 11.49
2021-11-10 2344 39369225 15213 1107778332 28.20 28.40 27.65 28.35 0.20 0.71% 28.30 272 28.35 128 11.57
2021-11-11 2344 44659188 15431 1259323657 27.90 28.60 27.75 28.35 0.00 0% 28.35 1522 28.40 395 11.57
2021-11-12 2344 90195384 32242 2147483647 28.80 29.95 28.75 29.35 1.00 3.53% 29.30 167 29.35 539 11.98
2021-11-15 2344 70739448 29979 2136078135 30.20 30.50 29.90 30.15 0.80 2.73% 30.15 233 30.20 544 12.31
2021-11-16 2344 60523004 22655 1847195279 30.15 30.75 30.05 30.60 0.45 1.49% 30.55 918 30.60 921 12.49
2021-11-17 2344 67016125 29267 2060275898 31.00 31.45 30.05 30.30 0.30 -0.98% 30.25 42 30.30 496 12.37
2021-11-18 2344 41329790 16370 1263790221 30.45 30.90 30.20 30.55 0.25 0.83% 30.50 793 30.55 399 12.47
2021-11-19 2344 47564956 20819 1426342300 30.90 30.95 29.50 29.70 0.85 -2.78% 29.70 262 29.75 529 12.12
2021-11-22 2344 144488815 52605 2147483647 30.65 31.80 30.55 31.75 2.05 6.9% 31.70 371 31.75 118 12.96
2021-11-23 2344 90836071 36431 2147483647 31.65 32.20 31.00 31.30 0.45 -1.42% 31.25 574 31.30 469 12.78
2021-11-24 2344 43936316 19978 1365912920 31.40 31.55 30.50 31.25 0.05 -0.16% 31.20 204 31.25 310 12.76
2021-11-25 2344 35464737 11363 1109039356 31.65 31.70 31.00 31.15 0.10 -0.32% 31.15 526 31.20 4 12.71
2021-11-26 2344 58768236 21961 1790171798 31.15 31.15 30.05 30.15 1.00 -3.21% 30.15 235 30.20 332 12.31
2021-11-29 2344 50285705 20379 1525318613 29.45 31.10 29.35 30.90 0.75 2.49% 30.85 657 30.90 1026 12.61
2021-11-30 2344 133516987 53174 2147483647 31.55 32.85 31.45 32.05 1.15 3.72% 32.00 13171 32.05 9 13.08
2021-12-01 2344 74075518 32385 2147483647 31.85 32.65 31.50 32.40 0.35 1.09% 32.40 24 32.45 266 13.22
2021-12-02 2344 96462306 39823 2147483647 32.50 33.15 31.60 31.75 0.65 -2.01% 31.75 237 31.80 18 12.96
2021-12-03 2344 48890267 19211 1586737921 32.10 32.75 32.05 32.60 0.85 2.68% 32.55 76 32.60 354 13.31
2021-12-06 2344 49151117 22709 1564132246 32.30 32.30 31.50 31.90 0.70 -2.15% 31.90 661 31.95 280 13.02
2021-12-07 2344 45625441 18704 1438102657 32.00 32.10 31.20 31.50 0.40 -1.25% 31.50 364 31.55 207 12.86
2021-12-08 2344 33064828 12596 1050984750 32.00 32.15 31.40 31.45 0.05 -0.16% 31.45 325 31.50 180 12.84
2021-12-09 2344 21100144 9853 665416010 31.70 31.90 31.20 31.40 0.05 -0.16% 31.40 146 31.45 38 12.82
2021-12-10 2344 26232889 11667 812573615 31.35 31.40 30.80 30.90 0.50 -1.59% 30.90 363 30.95 420 12.61
2021-12-13 2344 17263377 7313 534503110 30.85 31.30 30.65 30.70 0.20 -0.65% 30.70 544 30.75 231 12.53
2021-12-14 2344 27590734 12314 830915252 30.35 30.60 29.85 29.90 0.80 -2.61% 29.90 505 29.95 201 12.20
2021-12-15 2344 19124525 8209 584664609 30.00 30.95 30.00 30.75 0.85 2.84% 30.70 188 30.75 84 12.55
2021-12-16 2344 23963693 10617 741712266 31.15 31.35 30.70 30.80 0.05 0.16% 30.80 357 30.85 149 12.57
2021-12-17 2344 15124691 6302 463507321 30.75 30.95 30.40 30.55 0.25 -0.81% 30.55 168 30.60 583 12.47
2021-12-20 2344 14066166 5836 432384056 30.35 31.10 30.25 30.55 0.00 0% 30.55 74 30.60 9 12.47
2021-12-21 2344 45122979 18016 1408415714 31.15 31.60 30.85 30.95 0.40 1.31% 30.90 433 30.95 195 12.63
2021-12-22 2344 56408014 22354 1791741989 31.80 32.30 31.25 31.25 0.30 0.97% 31.25 629 31.30 18 12.76
2021-12-23 2344 20717881 8290 653625174 31.80 31.85 31.30 31.45 0.20 0.64% 31.40 210 31.45 462 12.84
2021-12-24 2344 47164577 15246 1504320693 31.85 32.15 31.60 31.65 0.20 0.64% 31.60 635 31.65 565 12.92
2021-12-27 2344 23948434 11490 755365516 31.95 31.95 31.40 31.40 0.25 -0.79% 31.40 1384 31.45 180 12.82
2021-12-28 2344 19152019 7417 606561125 31.60 31.90 31.45 31.60 0.20 0.64% 31.60 52 31.65 363 12.90
2021-12-29 2344 12514196 5463 396704577 31.75 31.85 31.60 31.65 0.05 0.16% 31.65 99 31.70 374 12.92
2021-12-30 2344 229670545 77077 2147483647 32.00 34.05 31.85 34.00 2.35 7.42% 33.95 199 34.00 4042 13.88