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　　43.80
0
0%		44.40
0.6
1.37%		42.95
-1.45
-3.27%		43.10
0.15
0.35%		42.10
-1
-2.32%		 　42.20
0.1
0.24%		42.35
0.15
0.36%		42.50
0.15
0.35%		42.05
-0.45
-1.06%		42.20
0.15
0.36%		 　43.85
1.65
3.91%		43.70
-0.15
-0.34%		44.20
0.5
1.14%		44.45
0.25
0.57%		43.60
-0.85
-1.91%		 　43.40
-0.2
-0.46%		42.10
-1.3
-3%		42.00
-0.1
-0.24%		 43.1
2 月　　　　　　43.25
1.25
2.98%		44.00
0.75
1.73%		44.60
0.6
1.36%		44.60
0
0%		44.50
-0.1
-0.22%		 　44.00
-0.5
-1.12%		45.45
1.45
3.3%		46.70
1.25
2.75%		47.90
1.2
2.57%		48.65
0.75
1.57%		 　47.95
-0.7
-1.44%		48.40
0.45
0.94%		47.90
-0.5
-1.03%		46.00
-1.9
-3.97%		47.85
1.85
4.02%		 46.69
3 月48.35
0.5
1.04%		47.80
-0.55
-1.14%		46.70
-1.1
-2.3%		 　　44.60
-2.1
-4.5%		43.35
-1.25
-2.8%		43.40
0.05
0.12%		44.10
0.7
1.61%		43.50
-0.6
-1.36%		 　45.00
1.5
3.45%		43.35
-1.65
-3.67%		43.50
0.15
0.35%		44.80
1.3
2.99%		46.60
1.8
4.02%		 　46.40
-0.2
-0.43%		48.35
1.95
4.2%		49.40
1.05
2.17%		51.00
1.6
3.24%		53.00
2
3.92%		 　52.80
-0.2
-0.38%		49.95
-2.85
-5.4%		49.50
-0.45
-0.9%		48.30
-1.2
-2.42%		47.02
4 月48.45
0.15
0.31%		 　　　49.15
0.7
1.44%		45.90
-3.25
-6.61%		46.65
0.75
1.63%		 　44.35
-2.3
-4.93%		44.15
-0.2
-0.45%		46.15
2
4.53%		48.00
1.85
4.01%		47.05
-0.95
-1.98%		 　46.70
-0.35
-0.74%		47.55
0.85
1.82%		47.35
-0.2
-0.42%		48.00
0.65
1.37%		47.55
-0.45
-0.94%		 　44.55
-3
-6.31%		46.65
2.1
4.71%		45.90
-0.75
-1.61%		45.10
-0.8
-1.74%		45.85
0.75
1.66%		 46.5
5 月　　46.30
0.45
0.98%		46.25
-0.05
-0.11%		45.50
-0.75
-1.62%		43.10
-2.4
-5.27%		 　41.70
-1.4
-3.25%		42.30
0.6
1.44%		42.35
0.05
0.12%		41.00
-1.35
-3.19%		45.10
4.1
10%		 　45.40
0.3
0.67%		47.35
1.95
4.3%		48.05
0.7
1.48%		49.00
0.95
1.98%		48.80
-0.2
-0.41%		 　48.05
-0.75
-1.54%		47.95
-0.1
-0.21%		48.60
0.65
1.36%		48.00
-0.6
-1.23%		47.30
-0.7
-1.46%		 　47.50
0.2
0.42%		47.40
-0.1
-0.21%		45.99
6 月48.40
1
2.11%		48.55
0.15
0.31%		 　　48.15
-0.4
-0.82%		49.65
1.5
3.12%		49.10
-0.55
-1.11%		47.90
-1.2
-2.44%		47.90
0
0%		 　47.35
-0.55
-1.15%		48.15
0.8
1.69%		48.25
0.1
0.21%		47.60
-0.65
-1.35%		45.90
-1.7
-3.57%		 　44.45
-1.45
-3.16%		46.20
1.75
3.94%		44.60
-1.6
-3.46%		45.25
0.65
1.46%		46.20
0.95
2.1%		 　46.50
0.3
0.65%		45.00
-1.5
-3.23%		44.55
-0.45
-1%		43.40
-1.15
-2.58%		 46.56
7 月41.00
-2.4
-5.53%		 　41.10
0.1
0.24%		41.75
0.65
1.58%		41.95
0.2
0.48%		43.80
1.85
4.41%		44.20
0.4
0.91%		 　43.90
-0.3
-0.68%		42.55
-1.35
-3.08%		44.15
1.6
3.76%		47.00
2.85
6.46%		48.50
1.5
3.19%		 　48.80
0.3
0.62%		49.65
0.85
1.74%		49.70
0.05
0.1%		49.35
-0.35
-0.7%		49.10
-0.25
-0.51%		 　48.90
-0.2
-0.41%		47.95
-0.95
-1.94%		48.10
0.15
0.31%		47.65
-0.45
-0.94%		48.70
1.05
2.2%		 46.2
8 月48.50
-0.2
-0.41%		47.55
-0.95
-1.96%		48.45
0.9
1.89%		48.55
0.1
0.21%		49.15
0.6
1.24%		 　50.70
1.55
3.15%		50.70
0
0%		51.20
0.5
0.99%		50.90
-0.3
-0.59%		51.10
0.2
0.39%		 　51.00
-0.1
-0.2%		52.00
1
1.96%		48.80
-3.2
-6.15%		49.55
0.75
1.54%		50.30
0.75
1.51%		 　50.00
-0.3
-0.6%		50.00
0
0%		50.60
0.6
1.2%		50.90
0.3
0.59%		52.40
1.5
2.95%		 　51.70
-0.7
-1.34%		53.40
1.7
3.29%		52.70
-0.7
-1.31%		50.5
9 月50.70
-2
-3.8%		50.50
-0.2
-0.39%		 　51.70
1.2
2.38%		50.30
-1.4
-2.71%		50.20
-0.1
-0.2%		51.40
1.2
2.39%		 　　51.60
0.2
0.39%		50.50
-1.1
-2.13%		49.15
-1.35
-2.67%		48.60
-0.55
-1.12%		48.25
-0.35
-0.72%		 　48.45
0.2
0.41%		48.50
0.05
0.1%		46.90
-1.6
-3.3%		47.60
0.7
1.49%		47.30
-0.3
-0.63%		 　45.25
-2.05
-4.33%		46.75
1.5
3.31%		43.80
-2.95
-6.31%		44.40
0.6
1.37%		45.20
0.8
1.8%		 48.4
10 月　　44.25
-0.95
-2.1%		45.70
1.45
3.28%		46.55
0.85
1.86%		46.50
-0.05
-0.11%		46.35
-0.15
-0.32%		 　　43.30
-3.05
-6.58%		45.00
1.7
3.93%		43.20
-1.8
-4%		44.80
1.6
3.7%		 　44.80
0
0%		45.35
0.55
1.23%		44.15
-1.2
-2.65%		43.50
-0.65
-1.47%		43.25
-0.25
-0.57%		 　43.80
0.55
1.27%		43.15
-0.65
-1.48%		41.35
-1.8
-4.17%		42.85
1.5
3.63%		42.10
-0.75
-1.75%		 43.70
1.6
3.8%		44.12
11 月44.40
0.7
1.6%		44.95
0.55
1.24%		46.15
1.2
2.67%		46.00
-0.15
-0.33%		 　44.80
-1.2
-2.61%		45.10
0.3
0.67%		46.05
0.95
2.11%		46.20
0.15
0.33%		47.95
1.75
3.79%		 　47.40
-0.55
-1.15%		48.00
0.6
1.27%		48.15
0.15
0.31%		49.00
0.85
1.77%		48.40
-0.6
-1.22%		 　48.20
-0.2
-0.41%		47.80
-0.4
-0.83%		48.05
0.25
0.52%		48.35
0.3
0.62%		48.05
-0.3
-0.62%		 　48.50
0.45
0.94%		48.45
-0.05
-0.1%		49.55
1.1
2.27%		 47.35
12 月50.10
0.55
1.11%		51.10
1
2%		 　51.30
0.2
0.39%		51.10
-0.2
-0.39%		49.10
-2
-3.91%		49.40
0.3
0.61%		48.80
-0.6
-1.21%		 　48.05
-0.75
-1.54%		43.30
-4.75
-9.89%		47.80
4.5
10.39%		48.50
0.7
1.46%		48.90
0.4
0.82%		 43.70
-5.2
-10.63%		47.95
4.25
9.73%		46.60
-1.35
-2.82%		46.65
0.05
0.11%		46.45
-0.2
-0.43%		45.95
-0.5
-1.08%		 　46.10
0.15
0.33%		46.40
0.3
0.65%		44.80
-1.6
-3.45%		45.00
0.2
0.45%		44.50
-0.5
-1.11%		　47.43

說明:最高漲幅:10.39%最低跌幅:-10.63% 最高價:53.40最低價:41.00平均價:46.68,灰色底表示週末,漲159天(136.5)元,跌144天(-144.7)元,平盤7天
10%=3,6%=1,5%=2,4%=18,3%=22,2%=28,1%=51,0%=41,-0%=1,-1%=2,-2%=3,-3%=6,-4%=6,-5%=9,-6%=19,-7%=20,-8%=32,-9%=46,

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 2313 4429875 2677 193685569 43.90 44.00 43.55 43.80 0.05 0% 43.80 35 43.85 66 11.84
2022-01-04 2313 11067552 4801 487689668 43.80 44.45 43.65 44.40 0.60 1.37% 44.35 31 44.40 158 12.00
2022-01-05 2313 30686625 12942 1343424639 44.50 45.15 42.70 42.95 1.45 -3.27% 42.90 40 42.95 89 11.61
2022-01-06 2313 10593173 5283 455858203 42.95 43.45 42.70 43.10 0.15 0.35% 43.10 8 43.15 95 11.65
2022-01-07 2313 12098732 6433 510776845 43.35 43.35 41.85 42.10 1.00 -2.32% 42.10 84 42.15 23 11.38
2022-01-10 2313 4766767 2211 200565120 41.80 42.40 41.45 42.20 0.10 0.24% 42.20 68 42.25 12 11.41
2022-01-11 2313 8620724 4226 362919725 42.45 42.45 41.60 42.35 0.15 0.36% 42.30 16 42.35 30 11.45
2022-01-12 2313 7062425 3243 298721828 42.45 42.65 41.80 42.50 0.15 0.35% 42.50 189 42.55 5 11.49
2022-01-13 2313 6580059 3873 277511027 42.50 42.75 41.90 42.05 0.45 -1.06% 42.05 41 42.10 20 11.36
2022-01-14 2313 9683263 4618 402050096 42.00 42.25 40.90 42.20 0.15 0.36% 42.15 90 42.20 85 11.41
2022-01-17 2313 18044233 8931 785215765 42.40 44.10 42.20 43.85 1.65 3.91% 43.85 97 43.90 57 11.85
2022-01-18 2313 12725909 6273 559665986 43.70 44.50 43.55 43.70 0.15 -0.34% 43.70 58 43.75 15 11.81
2022-01-19 2313 16317091 7004 718001822 43.35 44.25 43.30 44.20 0.50 1.14% 44.15 80 44.20 462 11.95
2022-01-20 2313 12037833 5645 533806268 44.30 44.60 43.95 44.45 0.25 0.57% 44.45 114 44.50 497 12.01
2022-01-21 2313 9577254 4333 419847622 44.30 44.30 43.55 43.60 0.85 -1.91% 43.55 195 43.60 10 11.78
2022-01-24 2313 7455605 3433 321446963 43.05 43.50 42.50 43.40 0.20 -0.46% 43.35 35 43.40 160 11.73
2022-01-25 2313 8796787 4626 373579982 43.15 43.15 42.05 42.10 1.30 -3% 42.10 31 42.15 24 11.38
2022-01-26 2313 6193703 3068 260105347 42.10 42.30 41.45 42.00 0.10 -0.24% 42.00 413 42.05 83 11.35
2022-02-07 2313 6350811 3273 271541803 42.35 43.25 42.30 43.25 1.25 2.98% 43.20 13 43.25 44 11.69
2022-02-08 2313 7428287 3923 326123263 43.25 44.15 43.25 44.00 0.75 1.73% 43.95 13 44.00 71 11.89
2022-02-09 2313 17251630 7498 770993023 44.40 45.20 44.20 44.60 0.60 1.36% 44.55 14 44.60 38 12.05
2022-02-10 2313 8845613 4450 392369089 44.60 44.90 43.85 44.60 0.00 0% 44.55 3 44.60 606 12.05
2022-02-11 2313 7169874 3712 319591124 44.50 44.80 44.10 44.50 0.10 -0.22% 44.45 49 44.50 81 12.03
2022-02-14 2313 10524994 5403 461207230 43.90 44.30 43.40 44.00 0.50 -1.12% 43.95 115 44.00 16 11.89
2022-02-15 2313 34906149 17701 1585341695 44.20 45.95 44.20 45.45 1.45 3.3% 45.40 166 45.45 55 12.28
2022-02-16 2313 48608217 24555 2147483647 46.00 46.80 45.60 46.70 1.25 2.75% 46.70 218 46.75 696 12.62
2022-02-17 2313 91357250 43665 2147483647 47.05 49.45 47.00 47.90 1.20 2.57% 47.90 137 47.95 218 12.95
2022-02-18 2313 42456202 20015 2054921653 47.85 49.05 47.55 48.65 0.75 1.57% 48.65 306 48.70 85 13.15
2022-02-21 2313 28471227 14446 1374470204 48.60 49.00 47.60 47.95 0.70 -1.44% 47.95 11 48.00 71 12.96
2022-02-22 2313 33034611 14736 1586537271 47.95 48.50 47.20 48.40 0.45 0.94% 48.35 15 48.40 38 13.08
2022-02-23 2313 22047572 12029 1060427474 48.95 49.00 47.50 47.90 0.50 -1.03% 47.85 119 47.90 39 12.95
2022-02-24 2313 24891861 11034 1164456505 47.60 47.90 45.65 46.00 1.90 -3.97% 45.95 33 46.00 246 12.43
2022-02-25 2313 23674482 11818 1131932462 47.55 48.45 47.05 47.85 1.85 4.02% 47.85 47 47.90 42 12.93
2022-03-01 2313 20906821 10315 1011042162 48.15 48.85 47.85 48.35 0.50 1.04% 48.30 75 48.35 65 13.07
2022-03-02 2313 9671815 5823 461240606 48.05 48.15 47.25 47.80 0.55 -1.14% 47.75 29 47.80 114 12.92
2022-03-03 2313 20985000 9694 982340750 48.15 48.20 46.30 46.70 1.10 -2.3% 46.70 258 46.75 62 12.62
2022-03-07 2313 16649349 8526 743880818 46.20 46.20 43.90 44.60 1.90 -4.5% 44.55 29 44.60 46 12.05
2022-03-08 2313 14162952 7322 622370287 43.50 44.85 43.25 43.35 1.25 -2.8% 43.35 22 43.40 197 11.72
2022-03-09 2313 12880144 7831 558837451 44.20 44.30 42.85 43.40 0.05 0.12% 43.35 108 43.40 49 11.73
2022-03-10 2313 9846659 5650 436239749 44.45 44.85 43.85 44.10 0.70 1.61% 44.10 35 44.15 8 11.92
2022-03-11 2313 5702000 3225 249624900 44.25 44.30 43.45 43.50 0.60 -1.36% 43.45 174 43.50 9 11.76
2022-03-14 2313 19539000 9608 881170900 44.45 45.75 44.40 45.00 1.50 3.45% 44.95 110 45.00 69 12.16
2022-03-15 2313 12831000 6574 563292350 45.00 45.00 43.30 43.35 1.65 -3.67% 43.30 172 43.35 2 10.06
2022-03-16 2313 7773000 3742 340531500 44.15 44.35 43.35 43.50 0.15 0.35% 43.50 73 43.55 13 10.09
2022-03-17 2313 9072000 4450 405782900 44.80 45.10 44.40 44.80 1.30 2.99% 44.75 38 44.80 39 10.39
2022-03-18 2313 22872000 10354 1056596300 45.00 46.80 44.60 46.60 1.80 4.02% 46.55 61 46.60 16 10.81
2022-03-21 2313 15809000 6739 738709300 47.25 47.30 46.15 46.40 0.20 -0.43% 46.35 5 46.40 190 10.77
2022-03-22 2313 36307000 17177 1746206150 46.75 48.75 46.40 48.35 1.95 4.2% 48.35 43 48.40 175 11.22
2022-03-23 2313 43085000 19139 2119138900 48.80 49.80 48.50 49.40 1.05 2.17% 49.35 224 49.40 101 11.46
2022-03-24 2313 54802000 24010 2147483647 49.05 51.30 48.90 51.00 1.60 3.24% 50.90 190 51.00 713 11.83
2022-03-25 2313 67944000 29910 2147483647 51.90 53.20 50.40 53.00 2.00 3.92% 52.90 56 53.00 77 12.30
2022-03-28 2313 50210000 21549 2147483647 53.00 53.50 51.40 52.80 0.20 -0.38% 52.70 14 52.80 947 12.25
2022-03-29 2313 59228588 28201 2147483647 52.50 52.70 49.50 49.95 2.85 -5.4% 49.90 5 49.95 124 11.59
2022-03-30 2313 45152000 19919 2147483647 50.10 50.50 48.85 49.50 0.45 -0.9% 49.50 125 49.55 29 11.48
2022-03-31 2313 22469000 10412 1095203400 49.60 49.75 48.25 48.30 1.20 -2.42% 48.30 227 48.35 5 11.21
2022-04-01 2313 18726000 7882 907419050 48.20 48.85 47.85 48.45 0.15 0.31% 48.40 449 48.45 7 11.24
2022-04-06 2313 20096000 8047 985138650 48.65 49.45 48.40 49.15 0.70 1.44% 49.15 79 49.20 34 11.40
2022-04-07 2313 31239155 15135 1469424942 47.85 48.20 45.85 45.90 0.00 -6.61% 45.90 47 45.95 7 10.65
2022-04-08 2313 17068000 8129 795455250 46.45 47.30 45.90 46.65 0.75 1.63% 46.65 103 46.70 7 10.82
2022-04-11 2313 25598000 13168 1145445450 46.50 46.60 43.85 44.35 2.30 -4.93% 44.35 13 44.40 13 10.29
2022-04-12 2313 16415000 7655 728595250 43.75 45.00 43.40 44.15 0.20 -0.45% 44.15 82 44.20 2 10.24
2022-04-13 2313 25109000 13200 1147541100 45.10 46.30 44.65 46.15 2.00 4.53% 46.10 42 46.15 6 10.71
2022-04-14 2313 38473000 22140 1823095800 46.20 48.20 45.85 48.00 1.85 4.01% 47.95 428 48.00 247 11.14
2022-04-15 2313 19642000 11367 925717100 47.55 47.70 46.60 47.05 0.95 -1.98% 47.00 60 47.05 24 10.92
2022-04-18 2313 16092000 8481 751560200 47.10 47.25 45.70 46.70 0.35 -0.74% 46.70 33 46.75 10 10.84
2022-04-19 2313 26132824 14705 1255588575 47.35 48.80 47.35 47.55 0.85 1.82% 47.50 602 47.55 233 11.03
2022-04-20 2313 16539000 8957 788651550 48.00 48.50 47.20 47.35 0.20 -0.42% 47.35 96 47.40 160 10.99
2022-04-21 2313 16539740 8483 790943899 47.55 48.35 47.15 48.00 0.65 1.37% 47.95 12 48.00 123 11.14
2022-04-22 2313 13327000 6592 630379550 47.60 47.75 46.70 47.55 0.45 -0.94% 47.55 26 47.60 87 11.03
2022-04-25 2313 20137000 11870 905980550 46.50 46.50 44.55 44.55 3.00 -6.31% 44.50 543 44.55 98 10.34
2022-04-26 2313 24639000 12951 1142084900 45.45 47.15 45.30 46.65 2.10 4.71% 46.65 50 46.70 12 10.82
2022-04-27 2313 20262326 11481 920518617 45.10 46.00 44.70 45.90 0.75 -1.61% 45.85 100 45.90 25 10.65
2022-04-28 2313 15485000 7653 702590700 46.40 46.50 44.75 45.10 0.80 -1.74% 45.10 85 45.15 46 10.46
2022-04-29 2313 21734029 11162 1009580724 46.00 47.30 45.70 45.85 0.75 1.66% 45.85 125 45.90 11 10.64
2022-05-03 2313 7946000 4198 366430100 46.40 46.45 45.65 46.30 0.45 0.98% 46.25 50 46.30 136 10.74
2022-05-04 2313 5991000 3069 277186650 46.40 46.65 45.90 46.25 0.05 -0.11% 46.25 32 46.30 60 10.73
2022-05-05 2313 26477000 13313 1230909500 47.00 47.90 45.30 45.50 0.75 -1.62% 45.50 133 45.55 32 10.56
2022-05-06 2313 29032000 13610 1255425400 43.55 44.00 42.80 43.10 2.40 -5.27% 43.05 45 43.10 152 10.00
2022-05-09 2313 14505282 7884 611779037 42.50 42.90 41.70 41.70 1.40 -3.25% 41.70 249 41.75 206 9.68
2022-05-10 2313 18259048 8052 761963368 40.70 42.30 40.65 42.30 0.60 1.44% 42.25 55 42.30 171 9.81
2022-05-11 2313 16463000 7797 686673900 42.00 42.55 40.85 42.35 0.05 0.12% 42.30 6 42.35 39 9.83
2022-05-12 2313 10097000 5293 420258650 41.60 42.30 41.00 41.00 1.35 -3.19% 41.00 161 41.05 116 9.51
2022-05-13 2313 41480000 18930 1840685400 43.30 45.10 43.15 45.10 4.10 10% 45.05 127 45.10 171 8.83
2022-05-16 2313 39681000 17794 1806220000 45.25 46.40 44.75 45.40 0.30 0.67% 45.35 41 45.40 37 8.88
2022-05-17 2313 43812000 20054 2057690850 45.30 47.80 45.30 47.35 1.95 4.3% 47.30 27 47.35 113 9.27
2022-05-18 2313 35523000 16429 1704481450 48.00 48.40 47.45 48.05 0.70 1.48% 48.00 29 48.05 132 9.40
2022-05-19 2313 43800000 20820 2108622200 46.60 49.00 46.40 49.00 0.95 1.98% 48.95 422 49.00 658 9.59
2022-05-20 2313 35030000 17663 1715355050 49.20 49.85 48.25 48.80 0.20 -0.41% 48.75 25 48.80 115 9.55
2022-05-23 2313 18154000 8721 883365500 49.20 49.50 48.05 48.05 0.75 -1.54% 48.05 115 48.10 43 9.40
2022-05-24 2313 33111301 17270 1608950247 48.50 49.75 47.35 47.95 0.10 -0.21% 47.95 201 48.00 17 9.38
2022-05-25 2313 19506000 9544 948644100 48.25 49.10 48.10 48.60 0.65 1.36% 48.55 16 48.60 33 9.51
2022-05-26 2313 14892000 7481 722024800 48.80 49.30 47.80 48.00 0.60 -1.23% 48.00 3 48.05 3 9.39
2022-05-27 2313 20893000 10689 993003600 48.55 48.70 46.80 47.30 0.70 -1.46% 47.30 8 47.35 4 9.26
2022-05-30 2313 13550000 6681 649831350 47.60 48.65 47.35 47.50 0.20 0.42% 47.50 36 47.55 8 9.30
2022-05-31 2313 9461000 4521 449283350 47.60 47.95 47.15 47.40 0.10 -0.21% 47.40 57 47.45 2 9.28
2022-06-01 2313 22573000 9716 1090459200 47.50 48.90 47.25 48.40 1.00 2.11% 48.35 34 48.40 1 9.47
2022-06-02 2313 26408000 13283 1291522550 48.30 49.65 47.90 48.55 0.15 0.31% 48.50 245 48.55 294 9.50
2022-06-06 2313 14606000 7351 706827850 48.55 49.00 48.00 48.15 0.40 -0.82% 48.10 21 48.15 100 9.42
2022-06-07 2313 47380000 23778 2147483647 48.70 50.20 48.40 49.65 1.50 3.12% 49.65 9 49.70 426 9.72
2022-06-08 2313 39204000 19867 1947237900 50.00 50.80 48.80 49.10 0.55 -1.11% 49.05 47 49.10 174 9.61
2022-06-09 2313 20940000 10087 1010692600 49.05 49.05 47.70 47.90 1.20 -2.44% 47.90 52 47.95 45 9.37
2022-06-10 2313 17046480 8489 817135322 47.90 48.45 47.30 47.90 0.00 0% 47.90 42 47.95 218 9.37
2022-06-13 2313 9712000 4941 458649450 46.85 47.65 46.70 47.35 0.55 -1.15% 47.35 242 47.40 17 9.27
2022-06-14 2313 19086000 10113 910161050 47.30 48.25 47.10 48.15 0.80 1.69% 48.10 53 48.15 13 9.42
2022-06-15 2313 26373000 14031 1285796300 48.15 49.40 48.05 48.25 0.10 0.21% 48.25 24 48.30 11 9.44
2022-06-16 2313 23943000 12565 1158599800 49.10 49.30 47.25 47.60 0.65 -1.35% 47.60 70 47.65 33 9.32
2022-06-17 2313 25051000 12753 1153308050 47.30 47.80 44.70 45.90 1.70 -3.57% 45.85 215 45.90 50 8.98
2022-06-20 2313 11506143 6906 521434019 46.30 46.35 44.45 44.45 1.45 -3.16% 44.40 69 44.45 21 8.70
2022-06-21 2313 12787000 6141 585438850 45.20 46.20 45.10 46.20 1.75 3.94% 46.15 14 46.20 73 9.04
2022-06-22 2313 23023000 11136 1025291950 46.10 46.15 43.70 44.60 1.60 -3.46% 44.60 84 44.65 130 8.73
2022-06-23 2313 19642509 9920 887882122 44.95 45.90 44.35 45.25 0.65 1.46% 45.25 1 45.35 7 8.86
2022-06-24 2313 21424000 10141 995432850 45.55 47.10 45.55 46.20 0.95 2.1% 46.15 33 46.20 165 9.04
2022-06-27 2313 11730000 5822 547322400 46.75 47.10 46.30 46.50 0.30 0.65% 46.50 143 46.55 115 9.10
2022-06-28 2313 11883000 5983 537914150 46.30 46.45 44.70 45.00 1.50 -3.23% 45.00 22 45.05 47 8.81
2022-06-29 2313 13479000 6638 595443650 44.40 44.60 43.70 44.55 0.45 -1% 44.50 17 44.55 246 8.72
2022-06-30 2313 13875000 6571 602634700 44.50 44.55 42.90 43.40 1.15 -2.58% 43.35 180 43.40 48 8.49
2022-07-01 2313 15745279 9463 661791831 43.40 43.55 40.90 41.00 2.40 -5.53% 41.00 78 41.05 17 8.02
2022-07-04 2313 10414000 6034 430509300 41.45 42.20 40.70 41.10 0.10 0.24% 41.05 21 41.10 76 8.04
2022-07-05 2313 12335000 7704 513442250 42.05 42.40 41.05 41.75 0.65 1.58% 41.75 11 41.80 40 8.17
2022-07-06 2313 27862739 15578 1186019746 43.40 43.75 41.95 41.95 0.20 0.48% 41.90 173 41.95 210 8.21
2022-07-07 2313 30078000 13694 1292249750 42.95 44.15 41.30 43.80 1.85 4.41% 43.80 53 43.85 132 8.57
2022-07-08 2313 18502000 9356 817802250 44.30 44.70 43.80 44.20 0.40 0.91% 44.15 268 44.20 82 8.65
2022-07-11 2313 9864000 5301 435456400 44.20 44.75 43.65 43.90 0.30 -0.68% 43.90 3 43.95 11 8.59
2022-07-12 2313 8602000 4535 369392600 43.45 43.60 42.50 42.55 1.35 -3.08% 42.55 49 42.60 53 8.33
2022-07-13 2313 10650000 5629 469085700 43.85 44.70 43.55 44.15 1.60 3.76% 44.10 122 44.15 133 8.64
2022-07-14 2313 37175000 17787 1715723700 44.00 47.50 43.55 47.00 2.85 6.46% 46.95 15 47.00 24 9.20
2022-07-15 2313 45662000 24094 2147483647 48.00 49.00 47.40 48.50 1.50 3.19% 48.45 22 48.50 89 9.49
2022-07-18 2313 26258000 13505 1285915950 49.50 49.70 48.40 48.80 0.30 0.62% 48.75 127 48.80 107 9.55
2022-07-19 2313 30070000 15124 1489833800 48.60 50.30 48.60 49.65 0.85 1.74% 49.60 84 49.65 93 9.72
2022-07-20 2313 32301000 15204 1617432850 50.50 51.10 49.40 49.70 0.05 0.1% 49.65 17 49.70 119 9.73
2022-07-21 2313 21121000 11125 1036391800 49.70 49.90 48.55 49.35 0.35 -0.7% 49.35 278 49.40 57 9.66
2022-07-22 2313 14880048 9007 729718301 49.00 49.60 48.60 49.10 0.25 -0.51% 49.05 31 49.10 25 9.61
2022-07-25 2313 13944000 7800 678991350 49.00 49.35 48.25 48.90 0.20 -0.41% 48.85 19 48.90 18 9.57
2022-07-26 2313 11395000 5390 548521050 48.50 48.90 47.70 47.95 0.95 -1.94% 47.95 102 48.00 12 9.38
2022-07-27 2313 12724000 7070 608728200 48.00 48.20 47.25 48.10 0.15 0.31% 48.10 350 48.15 16 9.41
2022-07-28 2313 9221000 4842 442586150 48.50 48.70 47.55 47.65 0.45 -0.94% 47.60 232 47.65 15 9.32
2022-07-29 2313 12281000 6197 595592200 48.20 48.80 48.05 48.70 1.05 2.2% 48.60 7 48.70 130 9.53
2022-08-01 2313 8544000 4392 415873500 48.95 49.05 48.45 48.50 0.20 -0.41% 48.50 318 48.55 10 9.49
2022-08-02 2313 8878000 4907 423650500 47.95 48.25 47.50 47.55 0.95 -1.96% 47.55 60 47.60 12 9.31
2022-08-03 2313 18596000 9556 890082000 47.60 48.55 46.70 48.45 0.90 1.89% 48.40 5 48.45 186 9.48
2022-08-04 2313 25402000 13055 1232451750 48.45 49.50 47.55 48.55 0.10 0.21% 48.55 30 48.60 151 9.50
2022-08-05 2313 48413251 24704 2147483647 49.05 50.60 48.40 49.15 0.60 1.24% 49.15 243 49.20 60 9.62
2022-08-08 2313 41163000 18919 2067153550 49.15 50.80 49.00 50.70 1.55 3.15% 50.70 103 50.80 781 8.73
2022-08-09 2313 24089000 10968 1219777000 50.70 51.20 50.00 50.70 0.00 0% 50.60 117 50.70 16 8.73
2022-08-10 2313 22340677 11635 1141228553 50.40 51.70 50.20 51.20 0.50 0.99% 51.10 191 51.20 7 8.81
2022-08-11 2313 20077000 9104 1028255800 51.90 52.30 50.70 50.90 0.30 -0.59% 50.80 668 50.90 40 8.76
2022-08-12 2313 19421000 8982 1000495800 51.40 52.00 51.00 51.10 0.20 0.39% 51.10 158 51.20 77 8.80
2022-08-15 2313 13207000 5999 675999700 51.80 51.80 50.70 51.00 0.10 -0.2% 51.00 221 51.10 23 8.78
2022-08-16 2313 22720000 10391 1175861000 51.60 52.20 51.00 52.00 1.00 1.96% 52.00 50 52.10 496 8.95
2022-08-17 2313 49189000 23195 2147483647 52.00 52.00 48.75 48.80 3.20 -6.15% 48.80 879 48.85 23 8.40
2022-08-18 2313 17354000 8585 851851500 48.55 49.70 48.10 49.55 0.75 1.54% 49.50 163 49.55 115 8.53
2022-08-19 2313 16398000 6872 822158550 49.55 50.50 49.50 50.30 0.75 1.51% 50.30 113 50.40 288 8.66
2022-08-22 2313 10251728 5709 514660015 49.80 50.70 49.55 50.00 0.30 -0.6% 50.00 48 50.10 30 8.61
2022-08-23 2313 9163000 4055 459593250 49.80 50.60 49.70 50.00 0.00 0% 50.00 265 50.10 7 8.61
2022-08-24 2313 11980000 5114 606387400 50.50 51.00 50.30 50.60 0.60 1.2% 50.60 193 50.70 61 8.71
2022-08-25 2313 11756000 5532 600663500 51.30 51.50 50.70 50.90 0.30 0.59% 50.90 118 51.00 45 8.76
2022-08-26 2313 30762000 14567 1601387000 51.50 52.80 50.90 52.40 1.50 2.95% 52.30 415 52.40 389 9.02
2022-08-29 2313 38698000 17947 1964109900 51.10 52.20 49.00 51.70 0.70 -1.34% 51.60 77 51.70 169 8.90
2022-08-30 2313 43962000 19274 2147483647 51.70 54.70 51.60 53.40 1.70 3.29% 53.30 103 53.40 291 9.19
2022-08-31 2313 23707000 10954 1251611800 53.00 53.80 52.10 52.70 0.70 -1.31% 52.60 253 52.70 130 9.07
2022-09-01 2313 21181779 11088 1086444072 52.00 52.10 50.70 50.70 2.00 -3.8% 50.70 577 50.80 11 8.73
2022-09-02 2313 9582000 4801 486920300 51.30 51.40 50.40 50.50 0.20 -0.39% 50.50 14 50.60 23 8.69
2022-09-05 2313 20193000 9322 1040159900 51.50 52.00 50.90 51.70 1.20 2.38% 51.60 39 51.70 88 8.90
2022-09-06 2313 36060000 18374 1845503450 52.50 53.20 49.80 50.30 1.40 -2.71% 50.30 338 50.40 390 8.66
2022-09-07 2313 11452000 5282 573602100 49.80 50.60 49.65 50.20 0.10 -0.2% 50.20 12 50.30 292 8.64
2022-09-08 2313 13567000 6108 695995700 51.20 51.70 50.80 51.40 1.20 2.39% 51.40 9 51.50 228 8.85
2022-09-12 2313 11567000 5156 600898600 52.50 52.60 51.40 51.60 0.20 0.39% 51.60 22 51.70 70 8.88
2022-09-13 2313 14544000 7428 739886200 52.00 52.10 50.40 50.50 1.10 -2.13% 50.50 162 50.60 36 8.69
2022-09-14 2313 35680000 17841 1746679700 49.10 49.45 48.40 49.15 1.35 -2.67% 49.10 38 49.15 253 8.46
2022-09-15 2313 18212000 9299 889359800 49.25 49.55 48.50 48.60 0.55 -1.12% 48.60 31 48.65 84 8.36
2022-09-16 2313 21160000 8447 1021945300 48.25 49.00 47.85 48.25 0.35 -0.72% 48.20 9 48.25 285 8.30
2022-09-19 2313 10573394 5707 513024776 48.70 49.05 48.20 48.45 0.20 0.41% 48.45 1 48.50 58 8.34
2022-09-20 2313 8531000 3910 413664550 48.85 48.90 48.15 48.50 0.05 0.1% 48.45 19 48.50 813 8.35
2022-09-21 2313 18466000 9954 869755350 48.50 48.50 46.75 46.90 1.60 -3.3% 46.90 43 46.95 134 8.07
2022-09-22 2313 10034000 5254 472043250 46.50 47.60 46.35 47.60 0.70 1.49% 47.60 25 47.65 176 8.19
2022-09-23 2313 11616000 5961 553052850 47.30 48.30 46.90 47.30 0.30 -0.63% 47.30 45 47.35 38 8.14
2022-09-26 2313 14544000 7598 664253550 46.70 46.70 44.85 45.25 2.05 -4.33% 45.25 114 45.30 4 7.79
2022-09-27 2313 12393000 6810 572321850 45.90 46.90 45.55 46.75 1.50 3.31% 46.70 106 46.75 22 8.05
2022-09-28 2313 18616000 8871 831585550 46.80 46.90 43.75 43.80 2.95 -6.31% 43.80 95 43.85 7 7.54
2022-09-29 2313 10867000 5956 485429500 45.00 45.45 44.30 44.40 0.60 1.37% 44.40 153 44.45 17 7.64
2022-09-30 2313 9237000 4466 411185750 43.50 45.35 43.50 45.20 0.80 1.8% 45.20 49 45.25 93 7.78
2022-10-03 2313 6079240 3709 270968168 44.65 45.20 44.20 44.25 0.95 -2.1% 44.25 81 44.30 112 7.62
2022-10-04 2313 7245207 4309 328431315 45.15 45.75 44.75 45.70 1.45 3.28% 45.65 66 45.70 34 7.87
2022-10-05 2313 12870000 6089 597915500 46.40 47.15 45.85 46.55 0.85 1.86% 46.50 105 46.55 89 8.01
2022-10-06 2313 17166000 7940 802863800 47.25 47.60 46.10 46.50 0.05 -0.11% 46.50 48 46.55 20 8.00
2022-10-07 2313 14842000 7190 693377450 46.55 47.40 46.20 46.35 0.15 -0.32% 46.35 53 46.40 1 7.98
2022-10-11 2313 13954000 7508 612202050 45.30 45.30 43.25 43.30 3.05 -6.58% 43.30 322 43.35 27 7.45
2022-10-12 2313 17639000 9342 786877850 43.85 45.20 43.30 45.00 1.70 3.93% 44.95 271 45.00 83 7.75
2022-10-13 2313 16971804 10093 749329281 45.00 45.80 42.75 43.20 1.80 -4% 43.15 18 43.20 24 7.44
2022-10-14 2313 12433000 6343 559426250 44.90 45.50 44.60 44.80 1.60 3.7% 44.80 52 44.85 2 7.71
2022-10-17 2313 13218000 7056 573679750 44.15 44.80 42.40 44.80 0.00 0% 44.75 204 44.80 57 7.71
2022-10-18 2313 9205000 4589 416179400 45.45 45.50 44.70 45.35 0.55 1.23% 45.30 84 45.35 73 7.81
2022-10-19 2313 12982000 5826 580987100 45.65 45.65 44.00 44.15 1.20 -2.65% 44.15 438 44.20 7 7.60
2022-10-20 2313 15168052 8057 654276982 43.80 44.10 42.60 43.50 0.65 -1.47% 43.45 7 43.50 95 7.49
2022-10-21 2313 10396000 5717 453752550 43.75 44.15 43.10 43.25 0.25 -0.57% 43.25 160 43.30 107 7.44
2022-10-24 2313 10703000 5479 474778400 44.10 45.00 43.80 43.80 0.55 1.27% 43.80 82 43.85 4 7.54
2022-10-25 2313 7850000 4159 340935700 44.15 44.15 43.05 43.15 0.65 -1.48% 43.15 43 43.20 3 7.43
2022-10-26 2313 16543000 8888 694198800 43.35 43.35 41.30 41.35 1.80 -4.17% 41.30 534 41.35 230 7.12
2022-10-27 2313 15038000 7292 641012850 41.85 43.15 41.85 42.85 1.50 3.63% 42.80 5 42.85 51 7.38
2022-10-28 2313 8592276 5798 364288480 42.50 43.00 42.00 42.10 0.75 -1.75% 42.10 41 42.15 2 7.25
2022-10-31 2313 12965000 6368 563909050 42.80 44.00 42.55 43.70 1.60 3.8% 43.65 1 43.70 318 7.52
2022-11-01 2313 8878000 4328 390788700 43.60 44.40 43.40 44.40 0.70 1.6% 44.35 39 44.40 44 7.64
2022-11-02 2313 8398000 4131 375874850 44.35 45.00 44.20 44.95 0.55 1.24% 44.90 167 44.95 81 7.74
2022-11-03 2313 12482000 5808 567766550 44.25 46.15 44.25 46.15 1.20 2.67% 46.10 23 46.15 210 7.94
2022-11-04 2313 11007000 4833 503127200 45.85 46.10 45.10 46.00 0.15 -0.33% 46.00 97 46.05 77 7.92
2022-11-07 2313 24624000 11894 1110823550 46.25 46.30 44.50 44.80 1.20 -2.61% 44.80 211 44.85 288 7.71
2022-11-08 2313 21331000 10345 972968950 45.40 46.40 45.00 45.10 0.30 0.67% 45.10 346 45.15 8 7.76
2022-11-09 2313 17217000 8732 794111750 45.75 46.50 45.70 46.05 0.95 2.11% 46.05 208 46.10 37 7.93
2022-11-10 2313 14929323 7234 690875645 45.70 46.85 45.50 46.20 0.15 0.33% 46.15 17 46.20 48 7.95
2022-11-11 2313 44260000 18268 2131091700 48.20 48.80 47.60 47.95 1.75 3.79% 47.95 55 48.00 27 8.25
2022-11-14 2313 19661000 9306 933360550 48.10 48.15 47.10 47.40 0.55 -1.15% 47.40 28 47.45 78 7.18
2022-11-15 2313 18529000 7997 886352850 47.65 48.15 47.30 48.00 0.60 1.27% 47.95 18 48.00 641 7.27
2022-11-16 2313 22499000 10625 1070765150 48.00 48.30 46.85 48.15 0.15 0.31% 48.10 49 48.15 166 7.30
2022-11-17 2313 26258000 11897 1282294950 48.20 49.15 47.90 49.00 0.85 1.77% 49.00 117 49.05 24 7.42
2022-11-18 2313 19161000 9223 937611400 49.45 49.65 48.25 48.40 0.60 -1.22% 48.40 66 48.45 112 7.33
2022-11-21 2313 6731000 3538 324860450 48.60 48.70 47.95 48.20 0.20 -0.41% 48.15 90 48.20 71 7.30
2022-11-22 2313 8548000 4303 408306250 48.20 48.35 47.50 47.80 0.40 -0.83% 47.80 28 47.85 24 7.24
2022-11-23 2313 5288000 2478 254462600 48.20 48.30 47.95 48.05 0.25 0.52% 48.00 56 48.10 74 7.28
2022-11-24 2313 7881000 4028 381621350 48.55 48.65 48.10 48.35 0.30 0.62% 48.35 37 48.40 15 7.33
2022-11-25 2313 8534000 3791 411940650 48.30 48.45 48.05 48.05 0.30 -0.62% 48.05 65 48.10 13 7.28
2022-11-28 2313 8573000 4529 414843800 47.80 48.85 47.35 48.50 0.45 0.94% 48.45 18 48.50 40 7.35
2022-11-29 2313 8230395 4682 399719522 48.50 48.80 48.20 48.45 0.05 -0.1% 48.45 96 48.50 1 7.34
2022-11-30 2313 15864000 7397 782967650 48.60 49.95 48.55 49.55 1.10 2.27% 49.55 151 49.60 436 7.51
2022-12-01 2313 20652000 9476 1038314350 50.20 50.60 49.90 50.10 0.55 1.11% 50.00 449 50.10 67 7.59
2022-12-02 2313 21488000 9643 1093896550 50.00 51.40 49.90 51.10 1.00 2% 51.10 99 51.20 266 7.74
2022-12-05 2313 13183000 6823 676462300 51.50 51.70 50.80 51.30 0.20 0.39% 51.20 133 51.30 78 7.77
2022-12-06 2313 17724000 8556 906821300 50.80 51.80 50.40 51.10 0.20 -0.39% 51.10 109 51.20 56 7.74
2022-12-07 2313 24840000 11162 1244335500 51.00 51.70 49.10 49.10 2.00 -3.91% 49.10 250 49.15 1 7.44
2022-12-08 2313 9938000 5022 490909550 49.10 49.85 48.90 49.40 0.30 0.61% 49.40 64 49.45 3 7.48
2022-12-09 2313 18560000 9521 916418400 50.20 50.30 48.65 48.80 0.60 -1.21% 48.80 293 48.85 39 7.39
2022-12-12 2313 13260000 8306 636778750 48.50 48.55 47.70 48.05 0.75 -1.54% 48.05 62 48.10 74 7.28
2022-12-13 2313 10269855 5493 444977323 42.90 43.90 42.70 43.30 1.10 -9.89% 43.25 57 43.30 19 16.16
2022-12-14 2313 6954000 3780 332937950 48.05 48.05 47.60 47.80 0.05 10.39% 47.80 114 47.85 7 7.24
2022-12-15 2313 5369000 2956 259010100 47.80 48.50 47.70 48.50 0.70 1.46% 48.50 87 48.55 89 7.35
2022-12-16 2313 12674000 6644 615649950 48.05 49.00 47.80 48.90 0.40 0.82% 48.85 159 48.90 167 7.41
2022-12-18 2313 12725909 6273 559665986 43.70 44.50 43.55 43.70 0.15 -10.63% 43.70 58 43.75 15 11.81
2022-12-19 2313 7202000 3646 347947750 48.55 48.80 47.90 47.95 0.95 9.73% 47.90 391 47.95 11 7.27
2022-12-20 2313 12598000 6563 594721150 47.80 48.15 46.55 46.60 1.35 -2.82% 46.60 66 46.65 17 7.06
2022-12-21 2313 6682000 3399 312737050 47.05 47.15 46.50 46.65 0.05 0.11% 46.65 28 46.70 23 7.07
2022-12-22 2313 9656000 5094 450773800 47.15 47.30 46.25 46.45 0.20 -0.43% 46.40 125 46.45 72 7.04
2022-12-23 2313 9529000 5119 434366150 45.90 46.05 45.25 45.95 0.50 -1.08% 45.90 62 45.95 16 6.96
2022-12-26 2313 2764000 1505 127378600 46.20 46.30 45.90 46.10 0.15 0.33% 46.10 52 46.15 68 6.98
2022-12-27 2313 3484000 2001 162035600 46.45 46.80 46.30 46.40 0.30 0.65% 46.35 99 46.40 1 7.03
2022-12-28 2313 9462000 5154 427995550 46.20 46.20 44.80 44.80 1.60 -3.45% 44.80 295 44.85 11 6.79
2022-12-29 2313 4866000 2655 217145400 44.30 45.15 44.00 45.00 0.20 0.45% 45.00 82 45.05 3 6.82
2022-12-30 2313 4997000 2907 224011100 45.40 45.60 44.50 44.50 0.50 -1.11% 44.50 201 44.55 7 6.74