華通(2313)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　　　44.60
0
0%		44.95
0.35
0.78%		 44.40
-0.55
-1.22%		44.75
0.35
0.79%		 　44.90
0.15
0.34%		43.85
-1.05
-2.34%		44.90
1.05
2.39%		46.70
1.8
4.01%		44.80
-1.9
-4.07%		 　44.15
-0.65
-1.45%		43.75
-0.4
-0.91%		42.65
-1.1
-2.51%		42.70
0.05
0.12%		44.15
1.45
3.4%		 　44.95
0.8
1.81%		43.75
-1.2
-2.67%		43.80
0.05
0.11%		43.15
-0.65
-1.48%		42.45
-0.7
-1.62%		 44.07
2 月　42.00
-0.45
-1.06%		41.95
-0.05
-0.12%		42.15
0.2
0.48%		 　　　　　　　　　　　43.85
1.7
4.03%		43.95
0.1
0.23%		44.35
0.4
0.91%		 　　44.75
0.4
0.9%		 44.30
-0.45
-1.01%		 43.64
3 月　43.60
-0.7
-1.58%		43.90
0.3
0.69%		43.50
-0.4
-0.91%		42.90
-0.6
-1.38%		 　42.40
-0.5
-1.17%		42.25
-0.15
-0.35%		42.15
-0.1
-0.24%		42.30
0.15
0.36%		42.75
0.45
1.06%		 　42.75
0
0%		42.60
-0.15
-0.35%		42.25
-0.35
-0.82%		43.15
0.9
2.13%		43.00
-0.15
-0.35%		 　42.95
-0.05
-0.12%		42.85
-0.1
-0.23%		42.80
-0.05
-0.12%		42.90
0.1
0.23%		43.55
0.65
1.52%		 　43.50
-0.05
-0.11%		43.15
-0.35
-0.8%		 42.9
4 月42.70
-0.45
-1.04%		 　　　42.90
0.2
0.47%		44.50
1.6
3.73%		45.25
0.75
1.69%		43.80
-1.45
-3.2%		 　43.30
-0.5
-1.14%		42.75
-0.55
-1.27%		42.10
-0.65
-1.52%		42.50
0.4
0.95%		42.50
0
0%		 　42.75
0.25
0.59%		43.20
0.45
1.05%		42.75
-0.45
-1.04%		42.00
-0.75
-1.75%		42.40
0.4
0.95%		 　42.45
0.05
0.12%		42.50
0.05
0.12%		43.75
1.25
2.94%		43.35
-0.4
-0.91%		 42.9
5 月　　41.80
-1.55
-3.58%		40.00
-1.8
-4.31%		38.70
-1.3
-3.25%		37.60
-1.1
-2.84%		39.65
2.05
5.45%		 　38.85
-0.8
-2.02%		36.40
-2.45
-6.31%		33.60
-2.8
-7.69%		34.70
1.1
3.27%		34.70
0
0%		 　33.25
-1.45
-4.18%		35.60
2.35
7.07%		35.20
-0.4
-1.12%		35.45
0.25
0.71%		35.00
-0.45
-1.27%		 　35.40
0.4
1.14%		36.70
1.3
3.67%		37.20
0.5
1.36%		37.50
0.3
0.81%		38.30
0.8
2.13%		 38.40
0.1
0.26%		36.86
6 月39.45
1.05
2.73%		38.75
-0.7
-1.77%		38.90
0.15
0.39%		38.80
-0.1
-0.26%		 　38.10
-0.7
-1.8%		38.40
0.3
0.79%		38.30
-0.1
-0.26%		39.45
1.15
3%		38.80
-0.65
-1.65%		 　　39.20
0.4
1.03%		41.05
1.85
4.72%		41.00
-0.05
-0.12%		40.55
-0.45
-1.1%		 　39.40
-1.15
-2.84%		40.20
0.8
2.03%		43.40
3.2
7.96%		42.25
-1.15
-2.65%		42.00
-0.25
-0.59%		 44.10
2.1
5%		42.15
-1.95
-4.42%		41.80
-0.35
-0.83%		42.00
0.2
0.48%		 40.41
7 月42.10
0.1
0.24%		42.70
0.6
1.43%		 　43.30
0.6
1.41%		42.65
-0.65
-1.5%		42.30
-0.35
-0.82%		43.00
0.7
1.65%		42.80
-0.2
-0.47%		 　43.10
0.3
0.7%		45.95
2.85
6.61%		45.75
-0.2
-0.44%		46.30
0.55
1.2%		46.55
0.25
0.54%		 　45.80
-0.75
-1.61%		44.50
-1.3
-2.84%		43.70
-0.8
-1.8%		44.60
0.9
2.06%		44.30
-0.3
-0.67%		 　44.70
0.4
0.9%		46.10
1.4
3.13%		44.75
-1.35
-2.93%		44.50
-0.25
-0.56%		42.80
-1.7
-3.82%		 44.14
8 月　42.70
-0.1
-0.23%		42.20
-0.5
-1.17%		42.20
0
0%		42.20
0
0%		43.65
1.45
3.44%		 　42.60
-1.05
-2.41%		41.20
-1.4
-3.29%		40.75
-0.45
-1.09%		40.65
-0.1
-0.25%		38.65
-2
-4.92%		 　38.95
0.3
0.78%		38.55
-0.4
-1.03%		39.60
1.05
2.72%		38.75
-0.85
-2.15%		38.65
-0.1
-0.26%		 　40.35
1.7
4.4%		40.40
0.05
0.12%		40.60
0.2
0.5%		40.25
-0.35
-0.86%		40.20
-0.05
-0.12%		 　40.70
0.5
1.24%		40.95
0.25
0.61%		40.67
9 月41.00
0.05
0.12%		40.05
-0.95
-2.32%		40.65
0.6
1.5%		 　39.80
-0.85
-2.09%		39.10
-0.7
-1.76%		38.25
-0.85
-2.17%		38.95
0.7
1.83%		39.35
0.4
1.03%		 　38.25
-1.1
-2.8%		38.35
0.1
0.26%		37.20
-1.15
-3%		37.55
0.35
0.94%		38.50
0.95
2.53%		 　　　37.85
-0.65
-1.69%		37.70
-0.15
-0.4%		38.45
0.75
1.99%		 　38.20
-0.25
-0.65%		37.60
-0.6
-1.57%		36.30
-1.3
-3.46%		37.30
1
2.75%		 38.4
10 月35.55
-1.75
-4.69%		 　35.70
0.15
0.42%		35.90
0.2
0.56%		36.35
0.45
1.25%		37.05
0.7
1.93%		37.60
0.55
1.48%		 　　37.10
-0.5
-1.33%		36.05
-1.05
-2.83%		36.05
0
0%		37.15
1.1
3.05%		 　37.05
-0.1
-0.27%		37.85
0.8
2.16%		38.70
0.85
2.25%		37.60
-1.1
-2.84%		38.75
1.15
3.06%		 　38.55
-0.2
-0.52%		38.65
0.1
0.26%		39.60
0.95
2.46%		40.15
0.55
1.39%		40.35
0.2
0.5%		 37.88
11 月42.40
2.05
5.08%		40.40
-2
-4.72%		40.95
0.55
1.36%		40.70
-0.25
-0.61%		41.80
1.1
2.7%		 　41.40
-0.4
-0.96%		41.50
0.1
0.24%		42.05
0.55
1.33%		41.30
-0.75
-1.78%		41.25
-0.05
-0.12%		 　42.10
0.85
2.06%		41.60
-0.5
-1.19%		41.50
-0.1
-0.24%		43.80
2.3
5.54%		43.00
-0.8
-1.83%		 　43.30
0.3
0.7%		42.00
-1.3
-3%		42.30
0.3
0.71%		42.00
-0.3
-0.71%		41.00
-1
-2.38%		 　41.05
0.05
0.12%		41.60
0.55
1.34%		 41.78
12 月41.20
-0.4
-0.96%		40.55
-0.65
-1.58%		41.20
0.65
1.6%		 　42.90
1.7
4.13%		42.50
-0.4
-0.93%		42.50
0
0%		42.45
-0.05
-0.12%		41.70
-0.75
-1.77%		 　41.70
0
0%		42.55
0.85
2.04%		42.10
-0.45
-1.06%		43.10
1
2.38%		42.65
-0.45
-1.04%		 　43.00
0.35
0.82%		43.15
0.15
0.35%		43.55
0.4
0.93%		44.05
0.5
1.15%		43.90
-0.15
-0.34%		 　44.10
0.2
0.46%		44.00
-0.1
-0.23%		43.65
-0.35
-0.8%		43.75
0.1
0.23%		　42.77

說明:最高漲幅:7.96%最低跌幅:-7.69% 最高價:46.70最低價:33.25平均價:41.3,灰色底表示週末,漲140天(96.8)元,跌152天(-103)元,平盤11天
8%=1,7%=2,6%=1,5%=7,4%=9,3%=13,2%=22,1%=52,0%=44,-0%=1,-1%=1,-2%=4,-3%=9,-4%=18,-5%=29,-6%=37,-7%=53,

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 2313 18717421 8881 829924417 43.75 44.80 43.60 44.60 1.10 0% 44.60 25 44.65 695 11.04
2021-01-05 2313 18035684 8578 808211898 44.60 45.30 44.05 44.95 0.35 0.78% 44.95 190 45.00 699 11.13
2021-01-07 2313 11503260 5130 512057406 44.55 44.90 44.20 44.40 0.10 -1.22% 44.40 14 44.45 3 10.99
2021-01-08 2313 17302732 7983 774706288 44.50 45.10 44.40 44.75 0.35 0.79% 44.70 18 44.75 14 11.08
2021-01-11 2313 7515367 3433 336828584 44.70 44.95 44.60 44.90 0.15 0.34% 44.90 100 44.95 423 11.11
2021-01-12 2313 12493142 5662 554680292 45.10 45.30 43.85 43.85 1.05 -2.34% 43.85 85 43.95 7 10.85
2021-01-13 2313 15062794 6032 675668606 44.05 45.10 44.05 44.90 1.05 2.39% 44.90 133 44.95 68 11.11
2021-01-14 2313 48226111 22013 2147483647 45.30 47.00 45.10 46.70 1.80 4.01% 46.65 26 46.70 434 11.56
2021-01-15 2313 34898798 17016 1589610803 46.85 47.10 44.60 44.80 1.90 -4.07% 44.75 94 44.80 16 11.09
2021-01-18 2313 14149323 7122 621578863 44.60 44.65 43.15 44.15 0.65 -1.45% 44.15 27 44.20 52 10.93
2021-01-19 2313 9677294 4724 425768381 44.20 44.50 43.75 43.75 0.40 -0.91% 43.75 79 43.80 11 10.83
2021-01-20 2313 18777977 9790 808817873 43.75 44.10 42.60 42.65 1.10 -2.51% 42.65 222 42.70 235 10.56
2021-01-21 2313 11189162 5150 479838822 42.90 43.40 42.55 42.70 0.05 0.12% 42.70 37 42.75 6 10.57
2021-01-22 2313 10827233 5257 472515834 43.00 44.20 42.85 44.15 1.45 3.4% 44.10 44 44.15 98 10.93
2021-01-25 2313 29208133 12374 1317813829 44.80 45.95 44.65 44.95 0.80 1.81% 44.95 148 45.00 440 11.13
2021-01-26 2313 18899121 9239 838282800 45.10 45.45 43.60 43.75 1.20 -2.67% 43.75 26 43.80 3 10.83
2021-01-27 2313 7707753 3488 337258101 43.90 44.10 43.40 43.80 0.05 0.11% 43.80 315 43.85 17 10.84
2021-01-28 2313 6959851 3143 300438144 43.05 43.55 42.90 43.15 0.65 -1.48% 43.15 48 43.20 14 10.68
2021-01-29 2313 10546095 4563 452096183 43.50 43.60 42.40 42.45 0.70 -1.62% 42.45 205 42.50 22 10.51
2021-02-02 2313 7610443 3454 320612440 42.10 42.45 41.90 42.00 0.10 -1.06% 41.95 592 42.00 411 10.40
2021-02-03 2313 4477818 2512 188458821 42.15 42.40 41.90 41.95 0.05 -0.12% 41.95 73 42.00 200 10.38
2021-02-04 2313 5038919 2405 212733987 41.90 42.40 41.85 42.15 0.20 0.48% 42.15 55 42.20 238 10.43
2021-02-17 2313 11023642 5069 484215587 44.10 44.35 43.60 43.85 0.45 4.03% 43.85 63 43.90 12 10.85
2021-02-18 2313 7869371 3695 346277018 43.80 44.35 43.70 43.95 0.10 0.23% 43.95 187 44.00 84 10.88
2021-02-19 2313 9754494 4768 430057378 43.95 44.40 43.75 44.35 0.40 0.91% 44.30 59 44.35 8 10.98
2021-02-23 2313 8106362 3808 363680467 45.00 45.15 44.70 44.75 0.25 0.9% 44.70 289 44.75 81 11.08
2021-02-25 2313 6525960 2903 289377944 44.55 44.85 44.05 44.30 0.25 -1.01% 44.25 42 44.30 20 10.97
2021-03-02 2313 5837645 2917 257538692 44.60 44.70 43.60 43.60 0.50 -1.58% 43.60 155 43.65 6 10.79
2021-03-03 2313 5908261 3030 259508195 43.90 44.25 43.55 43.90 0.30 0.69% 43.90 126 44.00 393 10.87
2021-03-04 2313 8413728 4415 367151977 44.00 44.10 43.00 43.50 0.40 -0.91% 43.50 110 43.55 5 10.77
2021-03-05 2313 10181538 5128 440003012 43.30 43.90 42.90 42.90 0.60 -1.38% 42.90 176 42.95 164 10.62
2021-03-08 2313 9021244 5025 386074219 43.40 43.40 42.40 42.40 0.50 -1.17% 42.40 133 42.45 8 10.50
2021-03-09 2313 10435088 4216 439417756 42.50 42.80 41.85 42.25 0.15 -0.35% 42.20 96 42.25 283 10.46
2021-03-10 2313 7503607 3673 316924415 42.60 42.60 42.10 42.15 0.10 -0.24% 42.15 178 42.20 69 10.43
2021-03-11 2313 11492847 5031 485743754 42.25 42.55 42.10 42.30 0.15 0.36% 42.30 147 42.35 14 10.47
2021-03-12 2313 19519193 8492 837143332 42.65 43.50 42.55 42.75 0.45 1.06% 42.75 6 42.80 11 10.58
2021-03-15 2313 14270240 6629 610762451 43.30 43.30 42.45 42.75 0.00 0% 42.70 172 42.75 19 10.93
2021-03-16 2313 11811016 5307 503915731 42.90 43.00 42.50 42.60 0.15 -0.35% 42.55 144 42.60 278 10.90
2021-03-17 2313 13531512 6779 575564265 42.65 43.10 42.20 42.25 0.35 -0.82% 42.25 31 42.30 30 10.81
2021-03-18 2313 13442176 5864 576553480 42.50 43.20 42.45 43.15 0.90 2.13% 43.10 168 43.15 53 11.04
2021-03-19 2313 12880958 5857 550734681 42.80 43.00 42.50 43.00 0.15 -0.35% 42.95 71 43.00 96 11.00
2021-03-22 2313 9532555 4874 409675436 43.30 43.30 42.75 42.95 0.05 -0.12% 42.95 53 43.00 165 10.98
2021-03-23 2313 9276217 4366 398277916 43.20 43.20 42.70 42.85 0.10 -0.23% 42.85 37 42.90 88 10.96
2021-03-24 2313 6353903 3220 272475041 42.85 43.05 42.80 42.80 0.05 -0.12% 42.80 720 42.85 15 10.95
2021-03-25 2313 10290682 4683 442509461 43.00 43.30 42.80 42.90 0.10 0.23% 42.90 105 42.95 322 10.97
2021-03-26 2313 16397944 7273 714198918 43.35 43.80 43.20 43.55 0.65 1.52% 43.50 493 43.55 249 11.14
2021-03-29 2313 13574745 6795 594091568 43.90 44.15 43.50 43.50 0.05 -0.11% 43.50 663 43.55 29 11.13
2021-03-30 2313 10770372 6018 465128759 43.60 43.65 43.00 43.15 0.35 -0.8% 43.15 201 43.20 163 11.04
2021-04-01 2313 8005567 5031 342614631 43.00 43.20 42.70 42.70 0.20 -1.04% 42.70 635 42.75 55 10.92
2021-04-06 2313 6074675 3316 260533001 43.00 43.00 42.75 42.90 0.20 0.47% 42.85 83 42.90 51 10.97
2021-04-07 2313 23747261 11387 1040737572 43.05 44.50 42.80 44.50 1.60 3.73% 44.50 209 44.55 96 11.38
2021-04-08 2313 33853240 16321 1522153289 44.75 45.50 44.15 45.25 0.75 1.69% 45.20 93 45.25 6 11.57
2021-04-09 2313 25727061 12880 1135893081 44.70 44.80 43.80 43.80 1.45 -3.2% 43.75 500 43.80 66 11.20
2021-04-12 2313 12226098 6075 531219672 43.90 43.90 43.25 43.30 0.50 -1.14% 43.30 432 43.35 31 11.07
2021-04-13 2313 15561490 8722 669895397 43.50 43.50 42.70 42.75 0.55 -1.27% 42.75 240 42.80 125 10.93
2021-04-14 2313 16817330 8024 709110803 42.85 43.00 41.50 42.10 0.65 -1.52% 42.10 94 42.15 12 10.77
2021-04-15 2313 6261642 3256 265632222 42.25 42.65 42.05 42.50 0.40 0.95% 42.50 13 42.55 19 10.87
2021-04-16 2313 8843190 4223 375847143 42.65 42.75 42.40 42.50 0.00 0% 42.50 212 42.55 15 10.87
2021-04-19 2313 10506831 6110 449151756 43.00 43.05 42.55 42.75 0.25 0.59% 42.75 19 42.80 85 10.93
2021-04-20 2313 11265349 5675 486098794 42.80 43.45 42.75 43.20 0.45 1.05% 43.15 4 43.20 89 11.05
2021-04-21 2313 7655988 4642 328452451 43.40 43.40 42.75 42.75 0.45 -1.04% 42.75 122 42.80 28 10.93
2021-04-22 2313 11507718 6304 488959989 43.20 43.20 42.00 42.00 0.75 -1.75% 42.00 447 42.05 19 10.74
2021-04-23 2313 5939437 2868 251090176 42.05 42.60 41.85 42.40 0.40 0.95% 42.40 34 42.45 23 10.84
2021-04-26 2313 7045244 3365 299308397 42.65 42.75 42.40 42.45 0.05 0.12% 42.45 13 42.50 623 10.86
2021-04-27 2313 7037058 3858 300007145 42.70 42.90 42.20 42.50 0.05 0.12% 42.50 415 42.55 13 10.87
2021-04-28 2313 26526414 11578 1153646479 42.70 44.00 42.60 43.75 1.25 2.94% 43.75 96 43.80 54 11.19
2021-04-29 2313 16772384 8148 731913943 44.05 44.10 43.30 43.35 0.40 -0.91% 43.30 480 43.35 124 11.09
2021-05-03 2313 15545140 7628 657222701 43.30 43.30 41.80 41.80 1.55 -3.58% 41.80 47 41.85 158 10.69
2021-05-04 2313 17979989 8995 728232348 42.00 42.15 39.00 40.00 1.80 -4.31% 39.95 39 40.00 179 10.23
2021-05-05 2313 18784015 10137 739089874 40.00 40.20 38.65 38.70 1.30 -3.25% 38.65 132 38.70 9 9.90
2021-05-06 2313 22206114 9730 847287344 39.05 39.10 37.30 37.60 1.10 -2.84% 37.55 32 37.60 214 9.62
2021-05-07 2313 11468883 5582 447541808 38.10 39.80 38.00 39.65 2.05 5.45% 39.60 172 39.70 56 10.14
2021-05-10 2313 6778782 3447 264903368 39.65 39.75 38.75 38.85 0.80 -2.02% 38.85 21 38.90 22 9.91
2021-05-11 2313 14985108 6541 558850339 38.45 38.55 36.15 36.40 2.45 -6.31% 36.40 4 36.45 5 9.29
2021-05-12 2313 24247857 10501 834597673 36.45 36.80 32.80 33.60 2.80 -7.69% 33.60 189 33.65 28 8.57
2021-05-13 2313 16853713 7794 569250222 33.00 34.85 32.00 34.70 1.10 3.27% 34.60 2 34.70 144 8.85
2021-05-14 2313 10335187 4557 362243668 35.05 35.50 34.50 34.70 0.00 0% 34.70 3 34.75 12 8.85
2021-05-17 2313 12647206 5845 418406006 31.70 34.20 31.70 33.25 1.45 -4.18% 33.20 4 33.25 12 8.48
2021-05-18 2313 7897292 3866 274244791 34.00 35.70 33.30 35.60 2.35 7.07% 35.60 60 35.65 41 9.08
2021-05-19 2313 5931803 2728 208719543 35.50 35.90 34.70 35.20 0.40 -1.12% 35.15 54 35.20 6 8.98
2021-05-20 2313 6041640 2757 213557013 35.45 35.85 35.00 35.45 0.25 0.71% 35.40 7 35.45 6 9.04
2021-05-21 2313 7056647 3395 249073429 35.95 36.20 35.00 35.00 0.45 -1.27% 35.00 356 35.05 6 8.93
2021-05-24 2313 7247719 3411 254747662 34.80 35.65 34.25 35.40 0.40 1.14% 35.35 33 35.40 33 9.03
2021-05-25 2313 13171172 6874 483218386 35.70 37.30 35.60 36.70 1.30 3.67% 36.70 30 36.80 1 9.36
2021-05-26 2313 8015249 3984 297975486 37.00 37.40 36.55 37.20 0.50 1.36% 37.20 11 37.25 9 9.49
2021-05-27 2313 10713263 3687 401815388 36.95 38.05 36.80 37.50 0.30 0.81% 37.45 31 37.50 38 9.57
2021-05-28 2313 7855454 3273 298757956 37.90 38.40 37.60 38.30 0.80 2.13% 38.30 62 38.35 137 9.77
2021-05-31 2313 5592808 2446 213320513 38.25 38.45 37.85 38.40 0.10 0.26% 38.35 10 38.40 52 9.80
2021-06-01 2313 13536886 6133 533783904 39.00 39.95 38.90 39.45 1.05 2.73% 39.40 87 39.45 232 10.06
2021-06-02 2313 8304824 3800 324073962 39.55 39.75 38.50 38.75 0.70 -1.77% 38.70 173 38.75 290 9.89
2021-06-03 2313 5812190 2400 225227479 38.95 39.00 38.40 38.90 0.15 0.39% 38.90 35 38.95 52 9.92
2021-06-04 2313 3066854 1557 118627091 38.80 38.80 38.40 38.80 0.10 -0.26% 38.80 15 38.85 26 9.90
2021-06-07 2313 5901755 2696 225234603 38.80 38.80 37.50 38.10 0.70 -1.8% 38.05 62 38.15 19 9.72
2021-06-08 2313 2979667 1442 114365675 38.40 38.65 38.20 38.40 0.30 0.79% 38.35 12 38.40 1 9.80
2021-06-09 2313 2804737 1343 107582538 38.50 38.65 38.10 38.30 0.10 -0.26% 38.30 11 38.35 11 9.77
2021-06-10 2313 11158533 5005 438367193 38.45 39.65 38.45 39.45 1.15 3% 39.45 13 39.50 560 10.06
2021-06-11 2313 7054531 3587 276299327 39.95 40.00 38.80 38.80 0.65 -1.65% 38.80 142 38.85 90 9.90
2021-06-15 2313 8194052 2944 322871381 39.00 39.70 38.95 39.20 0.40 1.03% 39.20 35 39.25 1 10.00
2021-06-16 2313 26437388 12604 1079262869 39.50 41.45 39.25 41.05 1.85 4.72% 41.00 2743 41.05 55 10.47
2021-06-17 2313 24049864 9667 989530618 41.05 41.75 40.55 41.00 0.05 -0.12% 41.00 964 41.05 2 10.46
2021-06-18 2313 15941004 8240 654931959 41.20 41.75 40.55 40.55 0.45 -1.1% 40.55 57 40.60 106 10.34
2021-06-21 2313 14678565 6014 582015089 40.00 40.40 39.15 39.40 1.15 -2.84% 39.40 39 39.45 14 10.05
2021-06-22 2313 6828975 3161 275184135 39.90 40.75 39.85 40.20 0.80 2.03% 40.15 8 40.20 42 10.26
2021-06-23 2313 46357072 20945 1975531117 41.50 43.60 41.10 43.40 3.20 7.96% 43.35 76 43.40 1 11.07
2021-06-24 2313 25872339 11492 1098408772 43.30 43.30 42.05 42.25 1.15 -2.65% 42.20 284 42.25 143 10.78
2021-06-25 2313 13397929 5911 565881114 42.35 42.65 42.00 42.00 0.25 -0.59% 42.00 202 42.05 9 10.71
2021-06-27 2313 12000 4 518200 42.80 44.10 42.80 44.10 2.10 5% 40.00 202 43.50 9 11.25
2021-06-28 2313 8141999 3874 341576040 42.10 42.45 41.70 42.15 0.15 -4.42% 42.10 33 42.15 3 10.75
2021-06-29 2313 6739506 3131 283051734 42.30 42.35 41.75 41.80 0.35 -0.83% 41.80 114 41.85 5 10.66
2021-06-30 2313 5779779 2587 243251028 42.30 42.35 41.90 42.00 0.20 0.48% 42.00 12 42.05 4 10.71
2021-07-01 2313 12435923 4944 527222086 42.30 42.75 42.10 42.10 0.10 0.24% 42.10 369 42.15 105 10.74
2021-07-02 2313 12881981 5347 550161956 42.30 43.10 42.10 42.70 0.60 1.43% 42.70 180 42.75 67 10.89
2021-07-05 2313 21073926 10883 916839449 43.25 43.90 43.00 43.30 0.60 1.41% 43.25 162 43.30 78 11.05
2021-07-06 2313 18887621 8182 804105927 41.90 43.10 41.85 42.65 0.65 -1.5% 42.65 148 42.70 79 10.88
2021-07-07 2313 18568160 7395 789578433 42.65 43.00 42.20 42.30 0.35 -0.82% 42.30 221 42.35 32 10.79
2021-07-08 2313 42236548 13601 1786478188 41.10 43.00 40.95 43.00 0.00 1.65% 42.95 19 43.00 981 10.97
2021-07-09 2313 25985639 9702 1110341931 42.75 43.25 42.20 42.80 0.20 -0.47% 42.75 78 42.80 232 10.92
2021-07-12 2313 21848572 8993 946771777 43.30 43.75 42.90 43.10 0.30 0.7% 43.10 45 43.15 38 10.99
2021-07-13 2313 153221069 43894 2147483647 43.90 47.40 43.90 45.95 2.85 6.61% 45.95 218 46.00 243 11.72
2021-07-14 2313 126268910 55847 2147483647 47.55 47.90 45.20 45.75 0.20 -0.44% 45.75 438 45.80 152 11.67
2021-07-15 2313 62499659 26963 2147483647 46.60 47.10 45.90 46.30 0.55 1.2% 46.25 2458 46.30 8 11.81
2021-07-16 2313 24630245 11837 1141376887 46.30 46.75 45.80 46.55 0.25 0.54% 46.50 498 46.55 70 11.88
2021-07-19 2313 27091211 13396 1252351143 46.55 46.90 45.80 45.80 0.75 -1.61% 45.80 609 45.85 73 11.68
2021-07-20 2313 22266853 10681 1000098521 45.05 45.75 44.25 44.50 1.30 -2.84% 44.50 357 44.55 11 11.35
2021-07-21 2313 22657686 11370 1009487096 45.60 45.85 43.55 43.70 0.80 -1.8% 43.70 102 43.75 6 11.15
2021-07-22 2313 15625000 6998 695898200 44.50 44.95 44.05 44.60 0.90 2.06% 44.55 20 44.60 17 11.38
2021-07-23 2313 24328973 11841 1089552563 45.20 46.20 43.75 44.30 0.30 -0.67% 44.30 264 44.35 65 11.30
2021-07-26 2313 10239300 5154 456049985 44.30 44.90 44.05 44.70 0.40 0.9% 44.70 38 44.75 3 11.40
2021-07-27 2313 49977486 23796 2147483647 45.45 46.70 45.10 46.10 1.40 3.13% 46.10 258 46.15 163 11.76
2021-07-28 2313 29802313 14827 1311352867 45.40 45.60 42.10 44.75 1.35 -2.93% 44.70 5 44.75 43 11.42
2021-07-29 2313 13520304 6636 600887252 45.00 45.30 43.80 44.50 0.25 -0.56% 44.50 79 44.55 7 11.35
2021-07-30 2313 20700303 10805 897676221 44.50 44.50 42.65 42.80 1.70 -3.82% 42.75 66 42.80 22 10.92
2021-08-02 2313 8995878 4990 384669210 42.80 43.20 42.35 42.70 0.10 -0.23% 42.65 149 42.70 3 10.89
2021-08-03 2313 23557129 9992 990976844 42.85 43.40 41.50 42.20 0.50 -1.17% 42.20 101 42.25 95 10.77
2021-08-04 2313 19796108 8782 828204530 42.05 42.60 41.35 42.20 0.00 0% 42.15 24 42.20 223 10.77
2021-08-05 2313 12542645 5508 530440425 42.50 42.80 41.90 42.20 0.00 0% 42.20 126 42.25 26 10.77
2021-08-06 2313 29960975 13322 1300197246 42.65 44.00 42.35 43.65 1.45 3.44% 43.60 205 43.65 54 11.14
2021-08-09 2313 13106408 5569 560979110 42.80 43.15 42.55 42.60 1.05 -2.41% 42.60 73 42.65 13 11.87
2021-08-10 2313 18963055 8549 787923693 42.65 42.80 41.05 41.20 1.40 -3.29% 41.20 22 41.25 12 11.48
2021-08-11 2313 13292364 6586 546221261 41.20 41.90 40.50 40.75 0.45 -1.09% 40.70 43 40.80 145 11.35
2021-08-12 2313 6265000 3173 255095880 40.95 41.05 40.30 40.65 0.10 -0.25% 40.65 37 40.70 6 11.32
2021-08-13 2313 18759563 8713 739610245 40.75 40.80 38.65 38.65 2.00 -4.92% 38.65 47 38.70 123 10.77
2021-08-16 2313 15554529 5900 605336854 38.30 39.50 38.05 38.95 0.30 0.78% 38.95 5 39.00 7 10.85
2021-08-17 2313 6759382 3812 264417451 39.45 39.65 38.55 38.55 0.40 -1.03% 38.55 6 38.60 13 10.74
2021-08-18 2313 9076336 4513 355371987 38.00 39.90 37.90 39.60 1.05 2.72% 39.60 65 39.65 7 11.03
2021-08-19 2313 6215833 3251 243643420 39.20 39.95 38.70 38.75 0.85 -2.15% 38.75 17 38.80 4 10.79
2021-08-20 2313 7687488 3109 297704410 39.00 39.20 38.10 38.65 0.10 -0.26% 38.65 72 38.70 2 10.77
2021-08-23 2313 8646326 3445 346652712 39.75 40.60 39.15 40.35 1.70 4.4% 40.35 6 40.40 56 11.24
2021-08-24 2313 14963595 6010 612610489 40.95 41.70 40.35 40.40 0.05 0.12% 40.40 23 40.45 10 11.25
2021-08-25 2313 8255681 3510 334762947 40.50 41.05 40.15 40.60 0.20 0.5% 40.55 84 40.60 20 11.31
2021-08-26 2313 4851748 2609 196259474 40.80 40.85 40.15 40.25 0.35 -0.86% 40.25 42 40.30 9 11.21
2021-08-27 2313 2915281 1711 117538633 40.05 40.60 39.95 40.20 0.05 -0.12% 40.20 21 40.25 7 11.20
2021-08-30 2313 20850144 9670 861772181 40.80 42.00 40.55 40.70 0.50 1.24% 40.70 24 40.75 3 11.34
2021-08-31 2313 5952307 2759 243251282 41.00 41.30 40.55 40.95 0.25 0.61% 40.95 530 41.00 16 11.41
2021-09-01 2313 5651168 2778 231153219 41.00 41.20 40.60 41.00 0.05 0.12% 41.00 184 41.05 65 11.42
2021-09-02 2313 7979420 4523 323525919 41.20 41.30 40.05 40.05 0.95 -2.32% 40.05 100 40.10 1 11.16
2021-09-03 2313 3269454 1768 132307968 40.45 40.70 40.25 40.65 0.60 1.5% 40.60 9 40.65 60 11.32
2021-09-06 2313 5530966 2963 222223240 40.95 40.95 39.65 39.80 0.85 -2.09% 39.80 32 39.85 1 11.09
2021-09-07 2313 6961405 3426 274341332 40.00 40.20 39.05 39.10 0.70 -1.76% 39.10 10 39.15 1 10.89
2021-09-08 2313 8452213 4083 327587151 39.25 39.65 38.20 38.25 0.85 -2.17% 38.20 155 38.25 9 10.65
2021-09-09 2313 6815786 2760 266095837 38.10 39.65 38.00 38.95 0.70 1.83% 38.95 106 39.00 687 10.85
2021-09-10 2313 2835579 1389 110981367 39.00 39.35 38.85 39.35 0.40 1.03% 39.30 158 39.35 31 10.96
2021-09-13 2313 10961144 5658 422276053 39.60 39.60 38.20 38.25 1.10 -2.8% 38.25 190 38.30 18 10.65
2021-09-14 2313 2729575 1687 104977882 38.65 38.65 38.30 38.35 0.10 0.26% 38.35 51 38.40 7 10.68
2021-09-15 2313 14738853 9772 552699720 38.50 38.50 37.10 37.20 1.15 -3% 37.20 80 37.25 1 10.36
2021-09-16 2313 5471802 2700 203962539 37.35 37.80 37.00 37.55 0.35 0.94% 37.55 25 37.60 12 10.46
2021-09-17 2313 6842000 2741 259134400 37.50 38.50 37.25 38.50 0.95 2.53% 38.30 6 38.50 245 10.72
2021-09-22 2313 7803149 3827 295945897 37.90 38.25 37.50 37.85 0.65 -1.69% 37.85 74 37.90 22 10.54
2021-09-23 2313 8950717 3835 337197462 38.15 38.35 37.20 37.70 0.15 -0.4% 37.70 2 37.75 30 10.50
2021-09-24 2313 6949819 3397 265706936 38.00 38.50 37.90 38.45 0.75 1.99% 38.40 14 38.45 265 10.71
2021-09-27 2313 4228818 1904 161445397 38.45 38.55 37.95 38.20 0.25 -0.65% 38.15 23 38.20 3 10.64
2021-09-28 2313 9698405 4958 367845287 38.50 38.70 37.40 37.60 0.60 -1.57% 37.60 76 37.65 14 10.47
2021-09-29 2313 10212221 5506 372382119 36.90 37.20 36.00 36.30 1.30 -3.46% 36.30 154 36.35 25 10.11
2021-09-30 2313 4487485 2518 165735123 36.50 37.35 36.30 37.30 1.00 2.75% 37.30 107 37.35 59 10.39
2021-10-01 2313 9167582 4702 329468951 36.90 36.90 35.40 35.55 1.75 -4.69% 35.55 71 35.60 13 9.90
2021-10-04 2313 5526883 2874 197951390 35.75 36.20 35.50 35.70 0.15 0.42% 35.70 2 35.75 22 9.94
2021-10-05 2313 6383068 2564 227251145 35.25 36.05 34.85 35.90 0.20 0.56% 35.90 13 35.95 31 10.00
2021-10-06 2313 8000972 4129 294477499 36.85 37.20 36.35 36.35 0.45 1.25% 36.35 80 36.40 1 10.13
2021-10-07 2313 4170128 2122 154701918 36.65 37.35 36.60 37.05 0.70 1.93% 37.00 135 37.05 25 10.32
2021-10-08 2313 9284339 4414 348590433 37.30 37.90 37.10 37.60 0.55 1.48% 37.55 27 37.60 60 10.47
2021-10-12 2313 4206457 2304 155488130 36.85 37.45 36.40 37.10 0.50 -1.33% 37.05 30 37.10 26 10.33
2021-10-13 2313 4359336 2470 158450468 37.10 37.30 36.00 36.05 1.05 -2.83% 36.05 2 36.10 22 10.04
2021-10-14 2313 3441296 1870 124411094 36.25 36.75 35.75 36.05 0.00 0% 36.05 64 36.10 7 10.04
2021-10-15 2313 7249330 3231 270370433 36.60 37.80 36.60 37.15 1.10 3.05% 37.10 32 37.15 137 10.35
2021-10-18 2313 4011274 1713 149397700 37.35 37.65 36.80 37.05 0.10 -0.27% 37.05 13 37.10 4 10.32
2021-10-19 2313 8307003 3741 314242647 37.50 38.20 37.25 37.85 0.80 2.16% 37.85 36 37.90 273 10.54
2021-10-20 2313 12851237 5540 496906763 38.30 39.10 38.00 38.70 0.85 2.25% 38.70 60 38.75 55 10.78
2021-10-21 2313 11348612 5269 435564676 39.00 39.25 37.60 37.60 1.10 -2.84% 37.60 83 37.70 6 10.47
2021-10-22 2313 8044132 3716 308703765 37.90 38.80 37.55 38.75 1.15 3.06% 38.70 62 38.75 18 10.79
2021-10-25 2313 5488655 2593 211656901 38.90 38.95 38.25 38.55 0.20 -0.52% 38.55 26 38.60 74 10.74
2021-10-26 2313 3720827 1878 143848177 38.75 38.95 38.55 38.65 0.10 0.26% 38.65 13 38.70 77 10.77
2021-10-27 2313 12583040 5779 495620415 38.80 39.75 38.65 39.60 0.95 2.46% 39.55 48 39.60 196 11.03
2021-10-28 2313 23245754 10204 935620470 40.20 40.90 39.70 40.15 0.55 1.39% 40.15 43 40.20 98 11.18
2021-10-29 2313 17650521 8555 716843218 40.60 41.00 40.10 40.35 0.20 0.5% 40.30 192 40.35 105 11.24
2021-11-01 2313 40969757 19727 1726034849 41.45 42.80 41.30 42.40 2.05 5.08% 42.35 133 42.40 32 11.81
2021-11-02 2313 30449515 15976 1267475476 42.90 43.15 40.25 40.40 2.00 -4.72% 40.40 8 40.45 14 11.25
2021-11-03 2313 14510541 6715 595696686 41.10 41.50 40.60 40.95 0.55 1.36% 40.90 32 40.95 48 11.41
2021-11-04 2313 12611543 5145 517733826 41.50 41.65 40.60 40.70 0.25 -0.61% 40.70 44 40.75 17 11.34
2021-11-05 2313 26737774 12616 1122425645 42.00 42.45 41.50 41.80 1.10 2.7% 41.80 63 41.85 24 11.30
2021-11-08 2313 13904310 7699 580210100 41.95 42.10 41.05 41.40 0.40 -0.96% 41.35 76 41.40 10 11.19
2021-11-09 2313 8837741 5112 368282342 41.75 42.10 41.15 41.50 0.10 0.24% 41.45 6 41.50 3 11.22
2021-11-10 2313 8932687 4541 374180645 41.65 42.10 41.50 42.05 0.55 1.33% 42.05 68 42.10 155 11.36
2021-11-11 2313 14857263 6870 621696332 41.75 42.25 41.30 41.30 0.75 -1.78% 41.30 33 41.35 13 11.16
2021-11-12 2313 10417263 5515 429306996 41.50 41.70 40.70 41.25 0.05 -0.12% 41.20 20 41.25 46 11.15
2021-11-15 2313 12074593 5627 507808773 41.60 42.30 41.55 42.10 0.85 2.06% 42.05 125 42.10 95 11.38
2021-11-16 2313 8090605 4880 337925465 42.35 42.40 41.35 41.60 0.50 -1.19% 41.60 42 41.65 31 11.24
2021-11-17 2313 7737342 3200 321607667 41.70 42.10 41.30 41.50 0.10 -0.24% 41.50 61 41.55 8 11.22
2021-11-18 2313 47607908 21960 2064544565 41.60 44.50 41.35 43.80 2.30 5.54% 43.80 181 43.85 82 11.84
2021-11-19 2313 71300495 34839 2147483647 45.50 45.70 42.85 43.00 0.80 -1.83% 42.95 87 43.00 9 11.62
2021-11-22 2313 15274338 7666 665410326 43.80 43.95 43.25 43.30 0.30 0.7% 43.25 123 43.30 6 11.70
2021-11-23 2313 16769949 8610 709946066 43.40 43.40 42.00 42.00 1.30 -3% 42.00 674 42.05 38 11.35
2021-11-24 2313 8332077 4567 349722543 42.10 42.35 41.60 42.30 0.30 0.71% 42.25 76 42.30 29 11.43
2021-11-25 2313 8391012 4175 354958541 42.50 42.80 42.00 42.00 0.30 -0.71% 42.00 275 42.05 13 11.35
2021-11-26 2313 10096217 5332 415782359 42.00 42.05 40.75 41.00 1.00 -2.38% 40.95 59 41.00 4 11.08
2021-11-29 2313 11235747 4940 454761942 40.00 41.25 39.80 41.05 0.05 0.12% 41.00 78 41.05 60 11.09
2021-11-30 2313 11832019 4724 495946586 41.90 42.30 41.50 41.60 0.55 1.34% 41.60 92 41.70 1 11.24
2021-12-01 2313 12249029 5923 504059080 41.80 41.80 40.90 41.20 0.40 -0.96% 41.20 154 41.25 205 11.14
2021-12-02 2313 7854554 4443 320868474 41.20 41.55 40.50 40.55 0.65 -1.58% 40.55 41 40.60 11 10.96
2021-12-03 2313 6118123 2872 251933783 40.70 41.45 40.65 41.20 0.65 1.6% 41.20 136 41.25 12 11.14
2021-12-06 2313 18870855 8755 801809505 41.50 42.95 41.35 42.90 1.70 4.13% 42.90 41 42.95 143 11.59
2021-12-07 2313 25873231 14165 1111229024 43.70 43.70 42.30 42.50 0.40 -0.93% 42.50 271 42.55 58 11.49
2021-12-08 2313 10032489 5546 427109308 42.80 43.00 42.35 42.50 0.00 0% 42.50 618 42.55 18 11.49
2021-12-09 2313 11344204 5623 486309554 42.90 43.40 42.35 42.45 0.05 -0.12% 42.45 96 42.50 8 11.47
2021-12-10 2313 5495089 3427 229910381 42.20 42.20 41.60 41.70 0.75 -1.77% 41.70 142 41.75 4 11.27
2021-12-13 2313 3948782 2197 165231732 42.00 42.20 41.70 41.70 0.00 0% 41.70 180 41.75 37 11.27
2021-12-14 2313 14638411 7508 621084589 41.70 42.75 41.65 42.55 0.85 2.04% 42.55 130 42.60 56 11.50
2021-12-15 2313 10394549 6692 438874533 42.65 42.85 41.85 42.10 0.45 -1.06% 42.10 109 42.15 11 11.38
2021-12-16 2313 15024564 7627 645873904 42.55 43.30 42.50 43.10 1.00 2.38% 43.10 104 43.15 124 11.65
2021-12-17 2313 9579265 6274 411218671 42.85 43.50 42.50 42.65 0.45 -1.04% 42.65 121 42.70 15 11.53
2021-12-20 2313 6493602 3541 278546996 43.00 43.30 42.30 43.00 0.35 0.82% 42.95 23 43.00 60 11.62
2021-12-21 2313 6125448 3321 264125291 43.40 43.40 42.80 43.15 0.15 0.35% 43.15 56 43.20 49 11.66
2021-12-22 2313 12671871 6054 550551445 43.50 43.70 43.05 43.55 0.40 0.93% 43.50 147 43.55 148 11.77
2021-12-23 2313 16032409 7694 705292235 43.95 44.25 43.65 44.05 0.50 1.15% 44.05 113 44.10 143 11.91
2021-12-24 2313 12548145 5541 550946701 44.25 44.40 43.55 43.90 0.15 -0.34% 43.90 787 43.95 137 11.86
2021-12-27 2313 9032635 4434 398345981 44.25 44.35 43.90 44.10 0.20 0.46% 44.05 37 44.10 72 11.92
2021-12-28 2313 8265579 4316 364228196 44.35 44.40 43.90 44.00 0.10 -0.23% 44.00 159 44.05 25 11.89
2021-12-29 2313 10512350 5346 459129772 44.25 44.25 43.40 43.65 0.35 -0.8% 43.65 51 43.70 176 11.80
2021-12-30 2313 7158333 4038 311543571 43.55 43.85 43.25 43.75 0.10 0.23% 43.70 7 43.75 156 11.82