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　　41.10
0
0%		41.35
0.25
0.61%		41.95
0.6
1.45%		41.50
-0.45
-1.07%		40.75
-0.75
-1.81%		 　40.45
-0.3
-0.74%		39.75
-0.7
-1.73%		40.05
0.3
0.75%		40.15
0.1
0.25%		39.45
-0.7
-1.74%		 　40.60
1.15
2.92%		40.40
-0.2
-0.49%		40.20
-0.2
-0.5%		40.05
-0.15
-0.37%		39.35
-0.7
-1.75%		 　38.65
-0.7
-1.78%		38.60
-0.05
-0.13%		41.00
2.4
6.22%		 40.39
2 月　　　　　　41.00
0
0%		42.10
1.1
2.68%		42.20
0.1
0.24%		42.90
0.7
1.66%		43.55
0.65
1.52%		 　42.85
-0.7
-1.61%		42.90
0.05
0.12%		43.25
0.35
0.82%		44.65
1.4
3.24%		45.10
0.45
1.01%		 　44.70
-0.4
-0.89%		44.15
-0.55
-1.23%		44.20
0.05
0.11%		43.10
-1.1
-2.49%		43.50
0.4
0.93%		 43.6
3 月44.20
0.7
1.61%		44.05
-0.15
-0.34%		45.00
0.95
2.16%		 　　43.40
-1.6
-3.56%		41.55
-1.85
-4.26%		41.50
-0.05
-0.12%		42.20
0.7
1.69%		41.25
-0.95
-2.25%		 　41.70
0.45
1.09%		40.50
-1.2
-2.88%		40.40
-0.1
-0.25%		41.95
1.55
3.84%		42.45
0.5
1.19%		 　42.25
-0.2
-0.47%		42.25
0
0%		42.30
0.05
0.12%		41.85
-0.45
-1.06%		41.25
-0.6
-1.43%		 　41.20
-0.05
-0.12%		40.60
-0.6
-1.46%		40.50
-0.1
-0.25%		40.10
-0.4
-0.99%		41.96
4 月40.35
0.25
0.62%		 　　　39.45
-0.9
-2.23%		39.35
-0.1
-0.25%		39.90
0.55
1.4%		 　39.75
-0.15
-0.38%		38.75
-1
-2.52%		39.90
1.15
2.97%		38.80
-1.1
-2.76%		38.20
-0.6
-1.55%		 　38.40
0.2
0.52%		39.00
0.6
1.56%		40.45
1.45
3.72%		40.05
-0.4
-0.99%		39.80
-0.25
-0.62%		 　38.15
-1.65
-4.15%		38.00
-0.15
-0.39%		38.25
0.25
0.66%		37.75
-0.5
-1.31%		38.20
0.45
1.19%		 38.99
5 月　　38.30
0.1
0.26%		38.40
0.1
0.26%		39.20
0.8
2.08%		38.35
-0.85
-2.17%		 　37.60
-0.75
-1.96%		37.95
0.35
0.93%		37.60
-0.35
-0.92%		37.40
-0.2
-0.53%		38.00
0.6
1.6%		 　38.35
0.35
0.92%		38.90
0.55
1.43%		39.20
0.3
0.77%		39.75
0.55
1.4%		39.30
-0.45
-1.13%		 　39.30
0
0%		38.70
-0.6
-1.53%		38.95
0.25
0.65%		38.60
-0.35
-0.9%		39.00
0.4
1.04%		 　39.45
0.45
1.15%		39.50
0.05
0.13%		38.66
6 月39.60
0.1
0.25%		40.75
1.15
2.9%		 　　40.70
-0.05
-0.12%		40.50
-0.2
-0.49%		39.90
-0.6
-1.48%		39.50
-0.4
-1%		39.10
-0.4
-1.01%		 　38.00
-1.1
-2.81%		38.45
0.45
1.18%		38.15
-0.3
-0.78%		37.80
-0.35
-0.92%		37.80
0
0%		 　36.70
-1.1
-2.91%		37.30
0.6
1.63%		35.70
-1.6
-4.29%		35.25
-0.45
-1.26%		36.00
0.75
2.13%		 　36.80
0.8
2.22%		36.20
-0.6
-1.63%		36.50
0.3
0.83%		35.50
-1
-2.74%		 37.73
7 月32.50
-3
-8.45%		 　32.20
-0.3
-0.92%		31.25
-0.95
-2.95%		29.70
-1.55
-4.96%		30.45
0.75
2.53%		31.00
0.55
1.81%		 　31.00
0
0%		29.30
-1.7
-5.48%		29.00
-0.3
-1.02%		29.25
0.25
0.86%		30.30
1.05
3.59%		 　30.45
0.15
0.5%		31.25
0.8
2.63%		32.10
0.85
2.72%		32.35
0.25
0.78%		32.55
0.2
0.62%		 　32.20
-0.35
-1.08%		31.55
-0.65
-2.02%		32.85
1.3
4.12%		32.50
-0.35
-1.07%		32.65
0.15
0.46%		 31.42
8 月33.10
0.45
1.38%		32.05
-1.05
-3.17%		32.05
0
0%		32.15
0.1
0.31%		33.05
0.9
2.8%		 　33.50
0.45
1.36%		32.10
-1.4
-4.18%		31.15
-0.95
-2.96%		32.75
1.6
5.14%		33.45
0.7
2.14%		 　33.45
0
0%		33.25
-0.2
-0.6%		32.80
-0.45
-1.35%		32.70
-0.1
-0.3%		33.30
0.6
1.83%		 　33.15
-0.15
-0.45%		32.85
-0.3
-0.9%		32.55
-0.3
-0.91%		32.90
0.35
1.08%		33.40
0.5
1.52%		 　32.60
-0.8
-2.4%		32.70
0.1
0.31%		32.95
0.25
0.76%		32.84
9 月32.80
-0.15
-0.46%		32.30
-0.5
-1.52%		 　31.70
-0.6
-1.86%		31.00
-0.7
-2.21%		30.75
-0.25
-0.81%		32.25
1.5
4.88%		 　　32.55
0.3
0.93%		31.85
-0.7
-2.15%		31.35
-0.5
-1.57%		31.30
-0.05
-0.16%		31.80
0.5
1.6%		 　31.25
-0.55
-1.73%		31.30
0.05
0.16%		31.40
0.1
0.32%		30.90
-0.5
-1.59%		31.00
0.1
0.32%		 　29.65
-1.35
-4.35%		30.00
0.35
1.18%		29.10
-0.9
-3%		30.70
1.6
5.5%		31.15
0.45
1.47%		 31.24
10 月　　31.00
-0.15
-0.48%		32.20
1.2
3.87%		32.50
0.3
0.93%		32.00
-0.5
-1.54%		32.15
0.15
0.47%		 　　30.40
-1.75
-5.44%		31.45
1.05
3.45%		30.55
-0.9
-2.86%		32.45
1.9
6.22%		 　32.60
0.15
0.46%		32.95
0.35
1.07%		32.00
-0.95
-2.88%		32.15
0.15
0.47%		31.80
-0.35
-1.09%		 　32.10
0.3
0.94%		31.60
-0.5
-1.56%		30.05
-1.55
-4.91%		30.00
-0.05
-0.17%		28.70
-1.3
-4.33%		 29.80
1.1
3.83%		31.33
11 月30.30
0.5
1.68%		30.20
-0.1
-0.33%		30.55
0.35
1.16%		31.00
0.45
1.47%		 　32.90
1.9
6.13%		32.30
-0.6
-1.82%		32.55
0.25
0.77%		32.75
0.2
0.61%		33.75
1
3.05%		 　33.75
0
0%		33.65
-0.1
-0.3%		34.10
0.45
1.34%		33.70
-0.4
-1.17%		34.85
1.15
3.41%		 　34.20
-0.65
-1.87%		34.70
0.5
1.46%		34.70
0
0%		34.75
0.05
0.14%		34.20
-0.55
-1.58%		 　33.95
-0.25
-0.73%		34.20
0.25
0.74%		34.65
0.45
1.32%		 33.39
12 月35.15
0.5
1.44%		35.15
0
0%		 　35.85
0.7
1.99%		34.50
-1.35
-3.77%		33.80
-0.7
-2.03%		33.70
-0.1
-0.3%		33.95
0.25
0.74%		 　34.60
0.65
1.91%		42.00
7.4
21.39%		35.30
-6.7
-15.95%		35.25
-0.05
-0.14%		34.85
-0.4
-1.13%		 40.40
5.55
15.93%		35.20
-5.2
-12.87%		34.75
-0.45
-1.28%		34.85
0.1
0.29%		34.80
-0.05
-0.14%		35.00
0.2
0.57%		 　34.20
-0.8
-2.29%		34.30
0.1
0.29%		33.60
-0.7
-2.04%		33.75
0.15
0.45%		33.75
0
0%		　35.32

說明:最高漲幅:21.39%最低跌幅:-15.95% 最高價:45.10最低價:28.70平均價:36.3,灰色底表示週末,漲143天(97.4)元,跌146天(-103.55)元,平盤21天
21%=1,16%=2,6%=5,5%=2,4%=8,3%=13,2%=28,1%=59,0%=46,-0%=1,-1%=1,-2%=2,-3%=5,-4%=11,-5%=14,-6%=31,-7%=40,-8%=41,

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
2022-01-03 2337 17478021 9256 723270960 42.20 42.40 41.10 41.10 1.10 0% 41.10 1 41.15 41 8.09
2022-01-04 2337 9133926 4021 377219736 41.30 41.60 41.05 41.35 0.25 0.61% 41.30 27 41.35 64 8.14
2022-01-05 2337 12324085 6045 514957341 41.35 42.00 41.10 41.95 0.60 1.45% 41.90 10 41.95 149 8.26
2022-01-06 2337 12183342 5907 505326021 41.30 41.90 41.05 41.50 0.45 -1.07% 41.50 5 41.55 63 8.17
2022-01-07 2337 11574055 5584 473604877 41.40 41.60 40.65 40.75 0.75 -1.81% 40.75 59 40.80 41 8.02
2022-01-10 2337 10022198 5186 403968851 40.00 40.60 40.00 40.45 0.30 -0.74% 40.45 11 40.50 88 7.96
2022-01-11 2337 14345462 7570 572979329 40.35 40.40 39.50 39.75 0.70 -1.73% 39.70 357 39.75 15 7.82
2022-01-12 2337 10223189 5264 406264946 39.80 40.05 39.30 40.05 0.30 0.75% 40.00 444 40.10 140 7.88
2022-01-13 2337 13938518 7215 564574128 40.15 41.15 40.05 40.15 0.10 0.25% 40.15 57 40.20 8 7.90
2022-01-14 2337 12672073 6478 500293550 40.10 40.10 39.30 39.45 0.70 -1.74% 39.45 22 39.50 31 7.77
2022-01-17 2337 7729832 4597 311241983 39.75 40.60 39.65 40.60 1.15 2.92% 40.60 86 40.65 125 7.99
2022-01-18 2337 7044159 4978 286495889 40.65 41.10 40.25 40.40 0.20 -0.49% 40.35 99 40.40 146 7.95
2022-01-19 2337 6289536 3767 253527821 40.15 40.80 40.05 40.20 0.20 -0.5% 40.15 25 40.20 107 7.91
2022-01-20 2337 6491639 3445 260312736 40.20 40.35 39.95 40.05 0.15 -0.37% 40.05 26 40.10 23 7.88
2022-01-21 2337 10422195 5753 411630859 39.80 39.90 39.25 39.35 0.70 -1.75% 39.35 263 39.40 31 7.75
2022-01-24 2337 19243694 8491 741678935 39.15 39.20 38.20 38.65 0.70 -1.78% 38.65 86 38.70 61 7.61
2022-01-25 2337 16069657 9268 624823558 38.20 39.45 38.20 38.60 0.05 -0.13% 38.60 217 38.65 115 7.60
2022-01-26 2337 76919307 36704 2147483647 40.05 41.85 40.00 41.00 2.40 6.22% 40.95 42 41.00 329 8.07
2022-02-07 2337 39366277 18715 1630720378 41.95 42.30 40.75 41.00 0.00 0% 40.95 118 41.00 12 8.07
2022-02-08 2337 25364092 12545 1061901777 41.25 42.20 41.05 42.10 1.10 2.68% 42.05 141 42.10 39 8.29
2022-02-09 2337 17334607 8478 729482941 42.35 42.40 41.80 42.20 0.10 0.24% 42.15 20 42.20 428 8.31
2022-02-10 2337 35257685 16225 1505626223 42.50 43.00 42.30 42.90 0.70 1.66% 42.90 49 42.95 656 8.44
2022-02-11 2337 47690206 20468 2071954787 42.80 43.95 42.70 43.55 0.65 1.52% 43.50 206 43.55 282 8.57
2022-02-14 2337 20896917 11121 891327755 43.10 43.10 42.25 42.85 0.70 -1.61% 42.85 19 42.90 210 8.44
2022-02-15 2337 18025312 9843 775621016 43.30 43.55 42.60 42.90 0.05 0.12% 42.85 24 42.90 11 8.44
2022-02-16 2337 20430734 9600 886980229 43.75 43.85 43.00 43.25 0.35 0.82% 43.20 68 43.25 84 8.51
2022-02-17 2337 89759643 37995 2147483647 43.80 45.00 43.75 44.65 1.40 3.24% 44.65 226 44.70 700 8.79
2022-02-18 2337 48977030 22509 2147483647 44.35 45.15 44.15 45.10 0.45 1.01% 45.05 148 45.10 1238 8.88
2022-02-21 2337 24447259 12520 1093722469 45.00 45.05 44.40 44.70 0.40 -0.89% 44.65 141 44.70 29 8.80
2022-02-22 2337 28428082 16377 1242966130 44.35 44.40 43.10 44.15 0.55 -1.23% 44.10 106 44.15 55 8.69
2022-02-23 2337 16470547 7887 728850943 44.15 44.80 43.95 44.20 0.05 0.11% 44.15 98 44.20 152 8.70
2022-02-24 2337 36228188 15491 1563755618 43.50 43.70 42.60 43.10 1.10 -2.49% 43.00 132 43.10 7 8.48
2022-02-25 2337 20552507 9267 901092907 43.65 44.50 43.45 43.50 0.40 0.93% 43.50 548 43.55 31 8.56
2022-03-01 2337 17578395 7571 775780725 44.05 44.45 43.80 44.20 0.70 1.61% 44.20 190 44.25 483 8.70
2022-03-02 2337 11742532 6037 514933356 43.95 44.20 43.50 44.05 0.15 -0.34% 44.05 20 44.10 152 6.83
2022-03-03 2337 32805000 13737 1467752950 44.70 45.00 44.10 45.00 0.95 2.16% 44.95 852 45.00 2763 6.98
2022-03-07 2337 29281532 14663 1258509185 43.95 43.95 42.20 43.40 1.20 -3.56% 43.30 2 43.40 50 6.73
2022-03-08 2337 25214201 15688 1069637526 43.00 43.75 41.55 41.55 1.85 -4.26% 41.55 212 41.60 52 6.44
2022-03-09 2337 13738797 11522 571572753 42.10 42.25 41.20 41.50 0.05 -0.12% 41.50 15 41.55 15 6.43
2022-03-10 2337 13186830 6105 558583359 42.50 42.70 42.10 42.20 0.70 1.69% 42.15 70 42.20 76 6.54
2022-03-11 2337 14513000 6647 600699700 41.90 41.90 41.20 41.25 0.95 -2.25% 41.25 206 41.30 47 6.40
2022-03-14 2337 10861000 5291 451600850 41.75 41.80 41.30 41.70 0.45 1.09% 41.70 88 41.75 71 6.47
2022-03-15 2337 15595000 6895 637629350 41.55 41.55 40.50 40.50 1.20 -2.88% 40.50 619 40.55 46 6.28
2022-03-16 2337 11047000 5388 446232000 41.10 41.30 40.00 40.40 0.10 -0.25% 40.40 30 40.45 93 6.26
2022-03-17 2337 14914000 6760 622048900 41.50 41.95 41.20 41.95 1.55 3.84% 41.90 1007 41.95 160 6.50
2022-03-18 2337 13366000 4284 564072750 42.15 42.45 41.75 42.45 0.50 1.19% 42.40 2 42.45 275 6.58
2022-03-21 2337 7715000 2775 326217900 42.55 42.65 42.15 42.25 0.20 -0.47% 42.25 137 42.30 119 6.55
2022-03-22 2337 4619000 2144 194687100 42.15 42.35 41.95 42.25 0.00 0% 42.20 21 42.25 99 6.55
2022-03-23 2337 6981000 3051 295937250 42.65 42.70 42.10 42.30 0.05 0.12% 42.30 20 42.35 68 6.56
2022-03-24 2337 8727000 3764 364711950 42.15 42.20 41.50 41.85 0.45 -1.06% 41.80 172 41.85 14 6.49
2022-03-25 2337 11214000 4713 462656400 41.35 41.60 41.00 41.25 0.60 -1.43% 41.25 182 41.30 194 6.40
2022-03-28 2337 7426000 2620 305399950 41.25 41.40 40.80 41.20 0.05 -0.12% 41.20 37 41.25 98 6.39
2022-03-29 2337 11785000 4780 481276750 41.50 41.50 40.45 40.60 0.60 -1.46% 40.60 69 40.65 19 6.29
2022-03-30 2337 11620000 5723 470929650 40.95 41.20 40.25 40.50 0.10 -0.25% 40.45 166 40.50 34 6.28
2022-03-31 2337 12375000 5342 497998100 40.60 40.70 40.10 40.10 0.40 -0.99% 40.10 31 40.15 111 6.22
2022-04-01 2337 12556000 5912 502288450 39.90 40.40 39.50 40.35 0.25 0.62% 40.30 17 40.35 11 6.26
2022-04-06 2337 13828000 6429 546394400 40.00 40.05 39.30 39.45 0.90 -2.23% 39.40 205 39.45 63 6.12
2022-04-07 2337 11095524 4795 437635490 39.20 39.65 39.10 39.35 0.10 -0.25% 39.30 252 39.35 43 6.10
2022-04-08 2337 12282000 5957 490547050 40.05 40.20 39.65 39.90 0.55 1.4% 39.90 72 39.95 40 6.19
2022-04-11 2337 13321000 5796 530903650 40.00 40.10 39.55 39.75 0.15 -0.38% 39.75 16 39.80 19 6.16
2022-04-12 2337 14213000 6806 556516500 39.65 40.20 38.60 38.75 1.00 -2.52% 38.70 205 38.75 3 6.01
2022-04-13 2337 11208000 6353 440378100 39.20 39.90 38.50 39.90 1.15 2.97% 39.85 3 39.90 151 6.19
2022-04-14 2337 12818000 6915 501665050 40.00 40.00 38.80 38.80 1.10 -2.76% 38.80 411 38.85 43 6.02
2022-04-15 2337 9417000 5450 360547750 38.55 38.75 38.20 38.20 0.60 -1.55% 38.20 211 38.25 31 5.92
2022-04-18 2337 6260000 3120 239541800 38.15 38.60 37.75 38.40 0.20 0.52% 38.40 95 38.45 18 5.95
2022-04-19 2337 8113314 4202 315984870 38.70 39.15 38.60 39.00 0.60 1.56% 38.95 28 39.00 32 6.05
2022-04-20 2337 17663000 7695 706267150 39.80 40.45 39.45 40.45 1.45 3.72% 40.40 3 40.45 172 6.27
2022-04-21 2337 8793740 5231 352821316 40.40 40.40 39.90 40.05 0.40 -0.99% 40.05 60 40.10 28 6.21
2022-04-22 2337 6520000 3131 259738700 39.60 40.15 39.50 39.80 0.25 -0.62% 39.80 14 39.85 21 6.17
2022-04-25 2337 12784000 6319 492161150 39.10 39.15 38.15 38.15 1.65 -4.15% 38.15 92 38.20 1 5.91
2022-04-26 2337 10565000 4161 402710050 38.40 38.55 37.80 38.00 0.15 -0.39% 38.00 135 38.05 29 5.89
2022-04-27 2337 24863317 11767 940430607 37.00 38.70 37.00 38.25 0.25 0.66% 38.20 295 38.25 12 5.93
2022-04-28 2337 17333000 7281 656342550 38.35 38.40 37.50 37.75 0.50 -1.31% 37.75 204 37.80 45 5.01
2022-04-29 2337 15142145 6332 583942148 38.45 39.15 38.05 38.20 0.45 1.19% 38.20 56 38.25 20 5.07
2022-05-03 2337 7197000 3220 275000950 38.40 38.40 37.90 38.30 0.10 0.26% 38.30 23 38.35 4 5.08
2022-05-04 2337 4769000 2238 183052350 38.40 38.60 38.15 38.40 0.10 0.26% 38.40 65 38.45 46 5.09
2022-05-05 2337 10314000 4849 404081100 39.20 39.50 38.85 39.20 0.80 2.08% 39.15 120 39.20 169 5.20
2022-05-06 2337 8447000 3547 323710100 38.25 38.50 38.05 38.35 0.85 -2.17% 38.30 485 38.35 12 5.09
2022-05-09 2337 7779669 4750 295175663 38.05 38.50 37.60 37.60 0.75 -1.96% 37.60 224 37.65 8 4.99
2022-05-10 2337 6541139 2868 244766627 37.10 37.95 36.75 37.95 0.35 0.93% 37.95 90 38.00 105 5.03
2022-05-11 2337 6067000 2896 227860100 37.80 37.85 37.20 37.60 0.35 -0.92% 37.55 56 37.60 12 4.99
2022-05-12 2337 6741000 4020 254429700 37.35 38.15 37.25 37.40 0.20 -0.53% 37.40 24 37.45 15 4.96
2022-05-13 2337 4727000 2324 179650900 38.10 38.15 37.80 38.00 0.60 1.6% 37.95 109 38.00 31 5.04
2022-05-16 2337 6501000 3312 250272700 38.55 38.80 38.25 38.35 0.35 0.92% 38.35 69 38.40 53 5.09
2022-05-17 2337 5931000 2793 230075600 38.45 39.00 38.40 38.90 0.55 1.43% 38.90 62 38.95 7 5.16
2022-05-18 2337 7226000 3562 283890850 39.30 39.55 39.15 39.20 0.30 0.77% 39.20 26 39.25 33 5.20
2022-05-19 2337 11890000 5102 467215550 38.45 39.75 38.40 39.75 0.55 1.4% 39.70 164 39.75 127 5.27
2022-05-20 2337 7587000 3084 299134450 39.95 39.95 39.15 39.30 0.45 -1.13% 39.30 11 39.35 3 5.21
2022-05-23 2337 4091000 1682 161003350 39.35 39.55 39.10 39.30 0.00 0% 39.30 398 39.35 23 5.21
2022-05-24 2337 5137380 2586 200250365 39.40 39.40 38.70 38.70 0.60 -1.53% 38.70 97 38.75 4 5.13
2022-05-25 2337 3742000 1677 145686300 38.90 39.15 38.50 38.95 0.25 0.65% 38.95 35 39.00 3 5.17
2022-05-26 2337 2997000 1824 116851150 39.35 39.35 38.60 38.60 0.35 -0.9% 38.60 86 38.65 15 5.12
2022-05-27 2337 3435000 1337 133825050 39.05 39.10 38.80 39.00 0.40 1.04% 38.95 5 39.00 413 5.17
2022-05-30 2337 8886000 3665 349396700 39.35 39.70 39.00 39.45 0.45 1.15% 39.40 50 39.45 42 5.23
2022-05-31 2337 5664000 2417 223349150 39.40 39.70 39.10 39.50 0.05 0.13% 39.45 197 39.50 103 5.24
2022-06-01 2337 5301000 2086 210070550 39.65 39.75 39.45 39.60 0.10 0.25% 39.60 102 39.65 15 5.25
2022-06-02 2337 24710000 10828 1003502950 39.95 41.00 39.90 40.75 1.15 2.9% 40.70 99 40.75 121 5.40
2022-06-06 2337 9579000 4296 388892500 41.00 41.00 40.05 40.70 0.05 -0.12% 40.70 12 40.75 110 5.40
2022-06-07 2337 4100000 2155 166320750 40.50 40.90 40.45 40.50 0.20 -0.49% 40.45 65 40.50 21 5.37
2022-06-08 2337 16999000 7637 677959300 40.20 40.30 39.50 39.90 0.60 -1.48% 39.85 36 39.90 145 5.29
2022-06-09 2337 4414000 2706 174886300 39.55 39.85 39.50 39.50 0.40 -1% 39.50 164 39.55 12 5.24
2022-06-10 2337 6071593 4287 236884894 39.00 39.20 38.75 39.10 0.40 -1.01% 39.05 27 39.10 16 5.19
2022-06-13 2337 9048000 4770 345085850 38.10 38.45 38.00 38.00 1.10 -2.81% 37.95 322 38.00 9 5.04
2022-06-14 2337 8914000 4398 338146150 37.65 38.55 37.50 38.45 0.45 1.18% 38.45 96 38.50 20 5.10
2022-06-15 2337 6569000 3206 251471650 38.30 38.50 38.10 38.15 0.30 -0.78% 38.15 98 38.20 75 5.06
2022-06-16 2337 6996000 3527 268469950 38.50 39.00 37.70 37.80 0.35 -0.92% 37.80 82 37.85 77 5.01
2022-06-17 2337 18005000 8579 668059300 37.20 37.80 36.60 37.80 0.00 0% 37.60 2 37.80 64 5.01
2022-06-20 2337 9425867 5424 348859806 37.80 37.80 36.50 36.70 1.10 -2.91% 36.70 66 36.75 51 4.87
2022-06-21 2337 8549000 4221 315984300 37.10 37.30 36.50 37.30 0.60 1.63% 37.25 19 37.30 79 4.95
2022-06-22 2337 13805000 6666 496760650 37.10 37.10 35.35 35.70 1.60 -4.29% 35.70 11 35.75 5 4.73
2022-06-23 2337 7447541 4421 264849726 35.85 36.25 35.05 35.25 0.45 -1.26% 35.25 95 35.35 27 4.68
2022-06-24 2337 6588000 3454 237204050 35.40 36.30 35.40 36.00 0.75 2.13% 36.00 100 36.05 23 4.77
2022-06-27 2337 5695000 2891 208875850 36.40 37.00 36.25 36.80 0.80 2.22% 36.80 19 36.85 5 4.88
2022-06-28 2337 2754000 1545 100156600 36.70 36.90 36.15 36.20 0.60 -1.63% 36.20 141 36.25 4 4.80
2022-06-29 2337 4357000 2525 158186600 36.00 36.60 35.80 36.50 0.30 0.83% 36.50 125 36.55 58 4.84
2022-06-30 2337 15531000 6573 543248950 35.80 35.85 34.40 35.50 1.00 -2.74% 35.50 114 35.55 88 4.71
2022-07-01 2337 16899538 9788 567121503 35.10 35.10 32.45 32.50 3.00 -8.45% 32.45 162 32.50 27 4.31
2022-07-04 2337 7324000 3706 238519500 33.00 33.20 32.10 32.20 0.30 -0.92% 32.20 176 32.25 2 4.27
2022-07-05 2337 22762000 13061 710738150 32.90 33.00 30.60 31.25 0.95 -2.95% 31.25 94 31.30 21 4.14
2022-07-06 2337 25247803 11952 759828294 30.90 31.15 29.40 29.70 1.55 -4.96% 29.70 441 29.75 30 3.94
2022-07-07 2337 9474000 4197 284855250 30.00 30.45 29.40 30.45 0.75 2.53% 30.40 41 30.45 96 4.04
2022-07-08 2337 13496000 6906 421170700 31.15 31.70 30.85 31.00 0.55 1.81% 31.00 102 31.05 9 4.11
2022-07-11 2337 8127000 2141 252331800 31.45 31.45 30.90 31.00 0.00 0% 30.95 197 31.00 8 4.11
2022-07-12 2337 19068000 6414 563905400 30.60 30.60 29.25 29.30 1.70 -5.48% 29.30 3 29.35 54 3.89
2022-07-13 2337 12675000 5180 366766900 28.50 29.50 28.40 29.00 0.00 -1.02% 29.00 22 29.05 62 3.85
2022-07-14 2337 11107000 5056 321657350 29.05 29.40 28.20 29.25 0.25 0.86% 29.20 84 29.25 2 3.88
2022-07-15 2337 11177000 4741 331990100 29.10 30.30 28.80 30.30 1.05 3.59% 30.25 2 30.30 87 4.02
2022-07-18 2337 8615000 3774 262009250 30.30 30.75 30.05 30.45 0.15 0.5% 30.45 21 30.50 74 4.04
2022-07-19 2337 8957000 3673 276954050 30.00 31.35 30.00 31.25 0.80 2.63% 31.20 96 31.25 121 4.14
2022-07-20 2337 14790000 8184 475285300 31.70 32.60 31.65 32.10 0.85 2.72% 32.05 34 32.10 27 4.26
2022-07-21 2337 8178000 3557 262885400 32.00 32.40 31.90 32.35 0.25 0.78% 32.35 53 32.40 97 4.29
2022-07-22 2337 7084996 3576 229178904 32.50 32.55 32.00 32.55 0.20 0.62% 32.50 18 32.55 117 4.32
2022-07-25 2337 5913000 3210 189834750 32.40 32.45 31.75 32.20 0.35 -1.08% 32.15 27 32.20 69 4.27
2022-07-26 2337 6166000 2977 195426800 32.20 32.20 31.50 31.55 0.65 -2.02% 31.55 6 31.60 59 4.18
2022-07-27 2337 35052000 14662 1149062650 33.25 34.15 32.00 32.85 1.30 4.12% 32.80 131 32.85 266 4.36
2022-07-28 2337 14081000 6472 456321750 33.00 33.00 32.15 32.50 0.35 -1.07% 32.45 1 32.50 131 4.31
2022-07-29 2337 8720000 3156 284224350 32.60 32.95 32.35 32.65 0.15 0.46% 32.55 2 32.65 38 4.04
2022-08-01 2337 9929000 4422 325181400 32.75 33.20 32.10 33.10 0.45 1.38% 33.05 6 33.10 52 4.10
2022-08-02 2337 10167000 4786 327439900 32.60 32.60 32.00 32.05 1.05 -3.17% 32.00 330 32.05 19 3.97
2022-08-03 2337 5224000 2844 167284100 31.90 32.25 31.85 32.05 0.00 0% 32.05 85 32.10 45 3.97
2022-08-04 2337 7299000 3383 233208850 31.95 32.20 31.65 32.15 0.10 0.31% 32.15 10 32.20 165 3.98
2022-08-05 2337 8792711 4441 289249724 32.60 33.10 32.55 33.05 0.90 2.8% 33.00 134 33.05 62 4.09
2022-08-08 2337 10719000 4905 355832200 32.85 33.55 32.70 33.50 0.45 1.36% 33.45 47 33.50 30 4.15
2022-08-09 2337 17792000 7708 573467100 32.80 32.80 31.95 32.10 1.40 -4.18% 32.10 261 32.15 52 3.97
2022-08-10 2337 15652552 8164 489760781 31.60 31.60 31.10 31.15 0.95 -2.96% 31.15 17 31.20 24 3.86
2022-08-11 2337 15341000 7325 496445000 31.60 32.75 31.60 32.75 1.60 5.14% 32.75 7 32.80 340 4.05
2022-08-12 2337 12214000 5562 404575050 32.75 33.50 32.50 33.45 0.70 2.14% 33.40 159 33.45 31 4.14
2022-08-15 2337 6439000 3246 215376650 33.60 33.65 33.30 33.45 0.00 0% 33.40 27 33.45 22 4.14
2022-08-16 2337 6637000 2723 221465800 33.60 33.70 33.05 33.25 0.20 -0.6% 33.25 3 33.30 124 4.12
2022-08-17 2337 9725000 4594 318972650 33.00 33.20 32.65 32.80 0.45 -1.35% 32.75 176 32.80 14 4.06
2022-08-18 2337 7974000 4061 258558800 32.70 32.70 32.20 32.70 0.10 -0.3% 32.70 2 32.75 58 4.05
2022-08-19 2337 6645000 3291 220893600 32.90 33.50 32.75 33.30 0.60 1.83% 33.30 107 33.35 20 4.12
2022-08-22 2337 3714728 2476 122801716 33.00 33.25 32.85 33.15 0.15 -0.45% 33.10 65 33.20 40 4.10
2022-08-23 2337 3375000 1468 110785850 32.95 33.00 32.70 32.85 0.30 -0.9% 32.80 70 32.85 27 4.07
2022-08-24 2337 5981000 2737 194763200 32.95 32.95 32.35 32.55 0.30 -0.91% 32.55 8 32.60 114 4.03
2022-08-25 2337 2802000 1400 92085950 32.80 33.00 32.60 32.90 0.35 1.08% 32.90 30 32.95 60 4.07
2022-08-26 2337 10084000 4454 337544400 33.25 33.70 33.20 33.40 0.50 1.52% 33.40 83 33.45 56 4.13
2022-08-29 2337 5794000 2623 188352550 32.60 32.75 32.30 32.60 0.80 -2.4% 32.60 33 32.65 80 4.03
2022-08-30 2337 3240000 1508 105627950 32.60 32.75 32.30 32.70 0.10 0.31% 32.65 33 32.70 5 4.05
2022-08-31 2337 3609000 1464 118462250 32.55 33.05 32.50 32.95 0.25 0.76% 32.95 20 33.00 12 4.08
2022-09-01 2337 2998740 1703 98241288 32.90 32.90 32.60 32.80 0.15 -0.46% 32.80 24 32.85 7 4.06
2022-09-02 2337 4240000 2028 138002100 32.70 32.90 32.30 32.30 0.50 -1.52% 32.30 165 32.35 4 4.00
2022-09-05 2337 5189000 2657 165197750 32.40 32.45 31.60 31.70 0.60 -1.86% 31.65 201 31.75 6 3.92
2022-09-06 2337 5978000 3411 186502100 31.80 31.90 31.00 31.00 0.70 -2.21% 31.00 64 31.05 25 3.84
2022-09-07 2337 4863000 3207 148797100 30.70 30.95 30.25 30.75 0.25 -0.81% 30.75 3 30.80 36 3.81
2022-09-08 2337 10614000 5699 338126100 31.00 32.50 30.70 32.25 1.50 4.88% 32.25 53 32.30 27 3.99
2022-09-12 2337 4130000 2235 134449150 32.50 32.80 32.35 32.55 0.30 0.93% 32.55 69 32.60 116 4.03
2022-09-13 2337 6676000 3673 214322050 32.65 32.75 31.80 31.85 0.70 -2.15% 31.85 98 31.90 98 3.94
2022-09-14 2337 5523000 3377 172493600 30.95 31.45 30.80 31.35 0.50 -1.57% 31.35 29 31.40 2 3.88
2022-09-15 2337 4380000 2211 138008300 31.65 31.75 31.30 31.30 0.05 -0.16% 31.30 19 31.40 13 3.87
2022-09-16 2337 6722000 1905 212307900 31.35 31.80 31.20 31.80 0.50 1.6% 31.55 4 31.80 15 3.94
2022-09-19 2337 4105327 2387 128648742 31.85 31.90 31.20 31.25 0.55 -1.73% 31.25 69 31.30 73 3.87
2022-09-20 2337 3015000 1334 94209900 31.55 31.60 31.10 31.30 0.05 0.16% 31.30 48 31.35 49 3.87
2022-09-21 2337 5714000 3160 178826700 31.20 31.65 30.90 31.40 0.10 0.32% 31.35 115 31.40 18 3.89
2022-09-22 2337 7344000 4005 226607100 31.10 31.15 30.55 30.90 0.50 -1.59% 30.90 35 30.95 11 3.82
2022-09-23 2337 3829000 2155 118529200 30.90 31.40 30.70 31.00 0.10 0.32% 30.90 45 31.00 92 3.84
2022-09-26 2337 8987000 4052 268485850 30.50 30.60 29.60 29.65 1.35 -4.35% 29.60 346 29.65 20 3.67
2022-09-27 2337 6623000 3159 196877550 29.60 30.25 29.30 30.00 0.35 1.18% 30.00 91 30.10 11 3.71
2022-09-28 2337 6497000 3320 191373100 30.40 30.40 29.05 29.10 0.90 -3% 29.05 117 29.10 3 3.60
2022-09-29 2337 12865000 5749 388890550 29.45 31.30 29.40 30.70 1.60 5.5% 30.65 6 30.70 41 3.80
2022-09-30 2337 13862000 6488 417395350 29.45 31.15 29.05 31.15 0.45 1.47% 31.10 12 31.15 159 3.86
2022-10-03 2337 5276000 2694 162990750 30.55 31.30 30.35 31.00 0.15 -0.48% 30.95 9 31.00 3 3.84
2022-10-04 2337 9423671 4985 301017222 31.60 32.20 31.60 32.20 1.20 3.87% 32.15 18 32.20 193 3.99
2022-10-05 2337 10895000 5340 354107300 32.60 32.85 32.10 32.50 0.30 0.93% 32.45 4 32.50 82 4.02
2022-10-06 2337 6066000 3260 193875550 32.50 32.55 31.70 32.00 0.50 -1.54% 31.95 107 32.00 2 3.96
2022-10-07 2337 5286000 2554 169842900 31.80 32.40 31.75 32.15 0.15 0.47% 32.10 102 32.15 14 3.98
2022-10-11 2337 8865000 4589 272994500 31.55 31.60 30.20 30.40 1.75 -5.44% 30.40 11 30.45 21 3.76
2022-10-12 2337 6989000 3438 216705350 30.60 31.45 30.45 31.45 1.05 3.45% 31.25 113 31.45 111 3.89
2022-10-13 2337 6921809 4462 213578752 31.20 31.50 30.35 30.55 0.90 -2.86% 30.55 65 30.65 6 3.78
2022-10-14 2337 13468000 6488 433627450 31.50 32.60 31.40 32.45 1.90 6.22% 32.45 78 32.50 117 4.02
2022-10-17 2337 9643000 4913 307395700 31.80 32.60 31.05 32.60 0.15 0.46% 32.55 22 32.60 102 4.03
2022-10-18 2337 11986000 4995 394378350 32.95 33.10 32.50 32.95 0.35 1.07% 32.90 6 32.95 2 4.08
2022-10-19 2337 11561000 5517 373798000 32.90 33.00 32.00 32.00 0.95 -2.88% 32.00 353 32.05 1 3.96
2022-10-20 2337 12953000 4289 412482650 31.65 32.15 31.30 32.15 0.15 0.47% 32.10 6 32.15 59 3.98
2022-10-21 2337 3424000 2129 109331350 32.00 32.25 31.65 31.80 0.35 -1.09% 31.80 15 31.85 19 3.94
2022-10-24 2337 6510000 2728 210686500 32.40 32.80 32.05 32.10 0.30 0.94% 32.10 48 32.15 21 3.97
2022-10-25 2337 6017000 2463 191550900 32.05 32.35 31.50 31.60 0.50 -1.56% 31.55 79 31.70 15 3.91
2022-10-26 2337 26610000 11221 795871800 30.30 30.40 29.40 30.05 1.55 -4.91% 30.00 63 30.05 72 3.72
2022-10-27 2337 12344000 5190 370900850 29.95 30.20 29.80 30.00 0.05 -0.17% 30.00 169 30.05 48 3.71
2022-10-28 2337 20109368 10269 583124357 29.80 29.80 28.60 28.70 1.30 -4.33% 28.70 97 28.75 22 4.42
2022-10-31 2337 12975000 5755 381993200 29.05 29.80 28.90 29.80 1.10 3.83% 29.75 4 29.80 133 4.58
2022-11-01 2337 8331000 4040 251677550 29.70 30.55 29.55 30.30 0.50 1.68% 30.25 15 30.30 23 4.66
2022-11-02 2337 5794000 3254 175576150 30.40 30.50 30.10 30.20 0.10 -0.33% 30.20 83 30.25 2 4.65
2022-11-03 2337 6663000 3317 202166800 29.75 30.65 29.75 30.55 0.35 1.16% 30.55 162 30.60 30 4.70
2022-11-04 2337 7649000 3450 236439950 30.40 31.15 30.40 31.00 0.45 1.47% 31.00 63 31.05 108 4.77
2022-11-07 2337 17643000 7957 572021900 31.40 32.90 31.35 32.90 1.90 6.13% 32.85 46 32.90 20 5.06
2022-11-08 2337 10195000 4771 331225000 32.80 33.00 32.10 32.30 0.60 -1.82% 32.25 41 32.30 13 4.97
2022-11-09 2337 8187000 3515 266758950 32.70 32.90 32.35 32.55 0.25 0.77% 32.55 28 32.60 228 5.01
2022-11-10 2337 4745594 2652 154823957 32.35 32.75 32.25 32.75 0.20 0.61% 32.70 75 32.75 26 5.04
2022-11-11 2337 18292000 7518 621279550 34.50 34.60 33.65 33.75 1.00 3.05% 33.70 145 33.75 402 5.19
2022-11-14 2337 11714000 4843 393934650 33.80 34.00 33.30 33.75 0.00 0% 33.70 12 33.75 234 5.19
2022-11-15 2337 9279000 3777 311856100 33.75 33.90 33.35 33.65 0.10 -0.3% 33.65 67 33.70 38 5.18
2022-11-16 2337 13573000 5749 461867350 33.80 34.25 33.70 34.10 0.45 1.34% 34.10 369 34.15 285 5.25
2022-11-17 2337 7263000 3892 245571950 34.00 34.05 33.55 33.70 0.40 -1.17% 33.70 8 33.75 83 5.18
2022-11-18 2337 23075000 9631 799701000 33.80 35.00 33.75 34.85 1.15 3.41% 34.80 121 34.85 129 5.36
2022-11-21 2337 14627000 6573 504875650 34.90 35.10 34.15 34.20 0.65 -1.87% 34.15 267 34.20 91 5.26
2022-11-22 2337 10389000 5493 357311350 34.10 34.70 33.80 34.70 0.50 1.46% 34.60 22 34.70 77 5.34
2022-11-23 2337 12433000 5760 433621300 34.75 35.20 34.60 34.70 0.00 0% 34.70 15 34.75 39 5.34
2022-11-24 2337 6348000 3112 219749950 34.90 35.00 34.35 34.75 0.05 0.14% 34.70 9 34.75 49 5.35
2022-11-25 2337 7546000 3987 259145200 34.80 34.90 34.00 34.20 0.55 -1.58% 34.20 1 34.25 39 5.26
2022-11-28 2337 5686000 2657 192773450 33.85 34.20 33.55 33.95 0.25 -0.73% 33.90 4 33.95 10 5.22
2022-11-29 2337 5842041 3269 197897863 33.75 34.20 33.45 34.20 0.25 0.74% 34.15 117 34.20 87 5.26
2022-11-30 2337 8706000 4015 299030650 34.00 34.65 34.00 34.65 0.45 1.32% 34.60 16 34.65 30 5.33
2022-12-01 2337 17109000 7868 603410600 35.05 35.75 34.85 35.15 0.50 1.44% 35.15 119 35.20 24 5.41
2022-12-02 2337 11704000 5400 413579600 35.45 35.85 35.05 35.15 0.00 0% 35.15 153 35.20 44 5.41
2022-12-05 2337 20958000 10794 755373000 35.60 36.45 35.40 35.85 0.70 1.99% 35.85 634 35.90 101 5.52
2022-12-06 2337 18622000 8337 650674400 35.65 35.65 34.50 34.50 1.35 -3.77% 34.50 176 34.55 52 5.31
2022-12-07 2337 12093000 6336 411942150 34.15 34.40 33.80 33.80 0.70 -2.03% 33.80 282 33.85 37 5.20
2022-12-08 2337 12478000 6163 415961200 33.20 34.00 32.70 33.70 0.10 -0.3% 33.70 79 33.75 31 5.18
2022-12-09 2337 8032000 4185 271811100 33.65 34.10 33.55 33.95 0.25 0.74% 33.90 47 33.95 39 5.22
2022-12-12 2337 10523000 5312 361780800 33.75 34.75 33.60 34.60 0.65 1.91% 34.60 29 34.65 17 5.32
2022-12-13 2337 16944785 6590 724584370 43.00 43.20 42.00 42.00 0.40 21.39% 42.00 852 42.15 20 20.79
2022-12-14 2337 9352000 4199 329695850 34.90 35.40 34.80 35.30 0.55 -15.95% 35.30 114 35.35 19 5.43
2022-12-15 2337 6533000 3612 230394150 35.15 35.50 35.00 35.25 0.05 -0.14% 35.20 5 35.25 27 5.42
2022-12-16 2337 32410000 13033 1136861400 34.55 35.50 34.45 34.85 0.40 -1.13% 34.85 11 34.90 2162 5.36
2022-12-18 2337 7044159 4978 286495889 40.65 41.10 40.25 40.40 0.20 15.93% 40.35 99 40.40 146 7.95
2022-12-19 2337 33570000 11727 1174339150 34.55 35.40 34.20 35.20 0.35 -12.87% 35.15 13 35.20 1367 5.42
2022-12-20 2337 33855000 10278 1181510200 35.05 35.50 34.35 34.75 0.45 -1.28% 34.70 2 34.75 9 5.35
2022-12-21 2337 33655000 10727 1165644750 34.75 34.85 34.25 34.85 0.10 0.29% 34.40 1 34.85 291 5.36
2022-12-22 2337 23641000 10702 824237550 35.00 35.20 34.45 34.80 0.05 -0.14% 34.75 34 34.80 76 5.35
2022-12-23 2337 15864000 4993 549930400 34.35 35.05 34.00 35.00 0.20 0.57% 34.95 1 35.00 127 5.38
2022-12-26 2337 7950000 3097 273809600 35.00 35.00 34.15 34.20 0.80 -2.29% 34.15 128 34.20 18 5.26
2022-12-27 2337 4891000 1920 168748300 34.25 34.80 34.25 34.30 0.10 0.29% 34.25 65 34.30 13 5.28
2022-12-28 2337 7169000 3498 241585650 34.10 34.25 33.50 33.60 0.70 -2.04% 33.60 31 33.65 67 5.17
2022-12-29 2337 6296000 3428 212049150 33.30 34.15 33.10 33.75 0.15 0.45% 33.75 32 33.80 32 5.19
2022-12-30 2337 5247000 2771 178403950 34.10 34.25 33.70 33.75 0.00 0% 33.70 311 33.75 11 5.19