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　　45.55
0
0%		45.35
-0.2
-0.44%		44.70
-0.65
-1.43%		44.30
-0.4
-0.89%		 　45.10
0.8
1.81%		44.70
-0.4
-0.89%		44.00
-0.7
-1.57%		44.10
0.1
0.23%		43.50
-0.6
-1.36%		 　44.00
0.5
1.15%		44.25
0.25
0.57%		 　　　　　　　　　　　45.10
0.85
1.92%		45.55
0.45
1%		44.65
2 月46.55
1
2.2%		46.75
0.2
0.43%		46.75
0
0%		 　46.30
-0.45
-0.96%		45.70
-0.6
-1.3%		46.30
0.6
1.31%		45.70
-0.6
-1.3%		45.70
0
0%		 　45.40
-0.3
-0.66%		45.85
0.45
0.99%		45.80
-0.05
-0.11%		46.40
0.6
1.31%		46.60
0.2
0.43%		 　46.65
0.05
0.11%		46.20
-0.45
-0.96%		45.95
-0.25
-0.54%		45.90
-0.05
-0.11%		45.60
-0.3
-0.65%		 46.09
3 月46.00
0.4
0.88%		46.45
0.45
0.98%		46.75
0.3
0.65%		 　46.10
-0.65
-1.39%		46.90
0.8
1.74%		47.00
0.1
0.21%		46.50
-0.5
-1.06%		45.25
-1.25
-2.69%		 　45.15
-0.1
-0.22%		44.50
-0.65
-1.44%		44.20
-0.3
-0.67%		43.10
-1.1
-2.49%		43.30
0.2
0.46%		 　44.30
1
2.31%		44.90
0.6
1.35%		45.10
0.2
0.45%		44.70
-0.4
-0.89%		45.65
0.95
2.13%		 　45.95
0.3
0.66%		45.55
-0.4
-0.87%		45.80
0.25
0.55%		46.30
0.5
1.09%		46.35
0.05
0.11%		45.46
4 月 　　　　46.20
-0.15
-0.32%		46.40
0.2
0.43%		 　46.90
0.5
1.08%		46.85
-0.05
-0.11%		46.35
-0.5
-1.07%		44.00
-2.35
-5.07%		44.10
0.1
0.23%		 　44.55
0.45
1.02%		44.60
0.05
0.11%		43.80
-0.8
-1.79%		43.70
-0.1
-0.23%		43.00
-0.7
-1.6%		 　41.75
-1.25
-2.91%		41.55
-0.2
-0.48%		42.30
0.75
1.81%		43.10
0.8
1.89%		43.10
0
0%		 44.23
5 月　43.30
0.2
0.46%		43.25
-0.05
-0.12%		43.35
0.1
0.23%		43.15
-0.2
-0.46%		 　43.75
0.6
1.39%		43.75
0
0%		43.20
-0.55
-1.26%		42.40
-0.8
-1.85%		42.05
-0.35
-0.83%		 　42.20
0.15
0.36%		41.80
-0.4
-0.95%		41.70
-0.1
-0.24%		42.10
0.4
0.96%		43.50
1.4
3.33%		 　42.75
-0.75
-1.72%		42.20
-0.55
-1.29%		42.60
0.4
0.95%		43.35
0.75
1.76%		44.25
0.9
2.08%		 　44.30
0.05
0.11%		44.10
-0.2
-0.45%		44.10
0
0%		43.08
6 月44.45
0.35
0.79%		44.35
-0.1
-0.22%		 　44.10
-0.25
-0.56%		44.50
0.4
0.91%		44.10
-0.4
-0.9%		44.05
-0.05
-0.11%		44.20
0.15
0.34%		 　43.80
-0.4
-0.9%		43.80
0
0%		43.65
-0.15
-0.34%		43.40
-0.25
-0.57%		43.45
0.05
0.12%		 　43.25
-0.2
-0.46%		43.30
0.05
0.12%		43.25
-0.05
-0.12%		 　　　43.75
0.5
1.16%		44.10
0.35
0.8%		44.85
0.75
1.7%		44.80
-0.05
-0.11%		44.40
-0.4
-0.89%		 43.97
7 月　　44.90
0.5
1.13%		44.95
0.05
0.11%		46.10
1.15
2.56%		45.50
-0.6
-1.3%		45.60
0.1
0.22%		 　44.85
-0.75
-1.64%		45.60
0.75
1.67%		45.75
0.15
0.33%		45.70
-0.05
-0.11%		45.70
0
0%		 　　48.10
2.4
5.25%		45.70
-2.4
-4.99%		45.45
-0.25
-0.55%		45.00
-0.45
-0.99%		 　44.65
-0.35
-0.78%		45.95
1.3
2.91%		 45.05
-0.9
-1.96%		45.05
0
0%		 45.50
0.45
1%		45.55
8 月45.00
-0.5
-1.1%		44.70
-0.3
-0.67%		 44.40
-0.3
-0.67%		 　46.45
2.05
4.62%		45.90
-0.55
-1.18%		46.00
0.1
0.22%		44.95
-1.05
-2.28%		44.70
-0.25
-0.56%		 　43.60
-1.1
-2.46%		44.00
0.4
0.92%		43.50
-0.5
-1.14%		43.75
0.25
0.57%		42.55
-1.2
-2.74%		 　42.50
-0.05
-0.12%		42.75
0.25
0.59%		43.45
0.7
1.64%		43.70
0.25
0.58%		43.50
-0.2
-0.46%		 　43.70
0.2
0.46%		44.10
0.4
0.92%		44.95
0.85
1.93%		45.30
0.35
0.78%		44.23
9 月45.00
-0.3
-0.66%		 　45.45
0.45
1%		46.10
0.65
1.43%		50.40
4.3
9.33%		48.80
-1.6
-3.17%		48.85
0.05
0.1%		 　48.20
-0.65
-1.33%		50.80
2.6
5.39%		50.40
-0.4
-0.79%		50.80
0.4
0.79%		54.40
3.6
7.09%		 　57.60
3.2
5.88%		56.90
-0.7
-1.22%		56.60
-0.3
-0.53%		55.50
-1.1
-1.94%		55.60
0.1
0.18%		 　54.70
-0.9
-1.62%		54.30
-0.4
-0.73%		53.80
-0.5
-0.92%		53.00
-0.8
-1.49%		 52.08
10 月　54.30
1.3
2.45%		52.00
-2.3
-4.24%		52.10
0.1
0.19%		52.60
0.5
0.96%		51.80
-0.8
-1.52%		 　　　52.20
0.4
0.77%		54.20
2
3.83%		53.20
-1
-1.85%		 　53.30
0.1
0.19%		53.90
0.6
1.13%		52.10
-1.8
-3.34%		52.30
0.2
0.38%		52.10
-0.2
-0.38%		 　52.70
0.6
1.15%		52.90
0.2
0.38%		53.70
0.8
1.51%		52.20
-1.5
-2.79%		52.20
0
0%		 　53.50
1.3
2.49%		52.80
-0.7
-1.31%		52.83
11 月52.70
-0.1
-0.19%		54.10
1.4
2.66%		54.40
0.3
0.55%		 　53.90
-0.5
-0.92%		54.40
0.5
0.93%		54.90
0.5
0.92%		54.80
-0.1
-0.18%		57.20
2.4
4.38%		 　59.10
1.9
3.32%		57.70
-1.4
-2.37%		57.10
-0.6
-1.04%		57.20
0.1
0.18%		59.00
1.8
3.15%		 　63.00
4
6.78%		64.50
1.5
2.38%		64.70
0.2
0.31%		64.90
0.2
0.31%		67.60
2.7
4.16%		 　69.70
2.1
3.11%		74.20
4.5
6.46%		74.80
0.6
0.81%		73.30
-1.5
-2.01%		 61.52
12 月72.10
-1.2
-1.64%		 　72.90
0.8
1.11%		71.90
-1
-1.37%		71.10
-0.8
-1.11%		69.20
-1.9
-2.67%		69.00
-0.2
-0.29%		 　69.00
0
0%		70.90
1.9
2.75%		74.40
3.5
4.94%		74.50
0.1
0.13%		72.90
-1.6
-2.15%		 　71.60
-1.3
-1.78%		70.90
-0.7
-0.98%		72.00
1.1
1.55%		73.30
1.3
1.81%		72.10
-1.2
-1.64%		 　71.50
-0.6
-0.83%		72.50
1
1.4%		72.80
0.3
0.41%		70.80
-2
-2.75%		70.70
-0.1
-0.14%		　　71.64

說明:最高漲幅:9.33%最低跌幅:-5.07% 最高價:74.80最低價:41.55平均價:49.74,灰色底表示週末,漲158天(127.3)元,跌131天(-81.3)元,平盤12天
9%=1,7%=3,6%=3,5%=6,4%=3,3%=10,2%=27,1%=63,0%=54,-0%=1,-1%=2,-2%=9,-3%=27,-4%=30,-5%=62,

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
2023-01-03 2313 5313000 3197 239829800 44.50 45.70 44.50 45.55 1.05 0% 45.50 61 45.55 133 6.90
2023-01-04 2313 6526000 3716 296212900 45.75 45.75 45.20 45.35 0.20 -0.44% 45.35 10 45.40 49 6.87
2023-01-05 2313 12931000 6715 580892900 45.40 45.60 44.60 44.70 0.65 -1.43% 44.70 220 44.75 36 6.77
2023-01-06 2313 10753000 5668 474188550 44.25 44.50 43.70 44.30 0.40 -0.89% 44.30 32 44.35 26 6.71
2023-01-09 2313 15323000 6880 684900100 44.75 45.10 44.30 45.10 0.80 1.81% 45.10 142 45.15 108 6.83
2023-01-10 2313 14035000 6616 624596050 45.00 45.00 44.25 44.70 0.40 -0.89% 44.65 155 44.70 48 6.77
2023-01-11 2313 19022000 10633 837886000 44.65 44.85 43.80 44.00 0.70 -1.57% 43.95 86 44.00 141 6.67
2023-01-12 2313 12298000 6300 541287250 44.00 44.25 43.70 44.10 0.10 0.23% 44.10 94 44.15 48 6.68
2023-01-13 2313 11826000 6839 517219100 44.25 44.30 43.45 43.50 0.60 -1.36% 43.50 12 43.55 40 6.59
2023-01-16 2313 7182000 3710 313780400 43.50 44.05 43.10 44.00 0.50 1.15% 44.00 193 44.05 56 6.67
2023-01-17 2313 5614000 3191 247848450 43.95 44.25 43.90 44.25 0.25 0.57% 44.25 22 44.30 196 6.70
2023-01-30 2313 18350000 8710 825412050 44.80 45.25 44.40 45.10 0.85 1.92% 45.10 290 45.15 39 6.83
2023-01-31 2313 13977000 7045 636635100 45.10 45.85 44.95 45.55 0.45 1% 45.55 141 45.60 1 6.90
2023-02-01 2313 15355000 7977 710287600 45.75 46.75 45.70 46.55 1.00 2.2% 46.50 1914 46.55 248 7.05
2023-02-02 2313 17715000 8087 826717450 46.70 47.10 46.10 46.75 0.20 0.43% 46.70 506 46.75 188 7.08
2023-02-03 2313 11340000 5727 531727300 46.90 47.10 46.70 46.75 0.00 0% 46.70 284 46.75 111 7.08
2023-02-06 2313 13964000 5613 643725050 46.40 46.50 45.80 46.30 0.45 -0.96% 46.25 56 46.30 25 7.02
2023-02-07 2313 10746000 6986 492311800 46.35 46.40 45.60 45.70 0.60 -1.3% 45.65 438 45.70 18 6.92
2023-02-08 2313 7393000 4143 341483750 46.00 46.40 45.85 46.30 0.60 1.31% 46.25 64 46.30 72 7.02
2023-02-09 2313 6405000 3719 294376550 46.40 46.45 45.70 45.70 0.60 -1.3% 45.70 312 45.75 68 6.92
2023-02-10 2313 6570803 3676 299013289 45.70 45.80 45.25 45.70 0.00 0% 45.70 1865 45.75 27 6.92
2023-02-13 2313 4666000 2732 212142850 45.50 45.60 45.30 45.40 0.30 -0.66% 45.40 122 45.45 15 6.88
2023-02-14 2313 4123000 2950 188972050 45.75 46.00 45.50 45.85 0.45 0.99% 45.80 199 45.85 99 6.95
2023-02-15 2313 4967000 2645 227518700 45.80 46.10 45.55 45.80 0.05 -0.11% 45.75 40 45.80 5 6.94
2023-02-16 2313 9371000 4105 433207600 46.00 46.45 45.90 46.40 0.60 1.31% 46.40 3 46.45 183 7.03
2023-02-17 2313 6022000 2806 280215400 46.70 46.70 46.20 46.60 0.20 0.43% 46.55 86 46.60 25 7.06
2023-02-20 2313 4864000 2318 227270450 46.80 46.85 46.55 46.65 0.05 0.11% 46.65 19 46.70 32 7.07
2023-02-21 2313 7127000 4400 330228150 46.80 46.90 46.10 46.20 0.45 -0.96% 46.20 173 46.25 7 7.00
2023-02-22 2313 7163000 3797 326986900 45.80 45.95 45.40 45.95 0.25 -0.54% 45.95 113 46.00 66 6.96
2023-02-23 2313 6652000 2494 305163800 45.80 46.05 45.60 45.90 0.05 -0.11% 45.90 138 45.95 287 6.95
2023-02-24 2313 7079000 3042 323358600 46.10 46.10 45.50 45.60 0.30 -0.65% 45.60 73 45.65 1 6.91
2023-03-01 2313 7891000 3867 359448800 45.50 46.10 44.85 46.00 0.40 0.88% 46.00 1 46.05 35 6.97
2023-03-02 2313 4581000 2160 211811000 46.00 46.45 45.90 46.45 0.45 0.98% 46.40 24 46.45 55 7.04
2023-03-03 2313 6399000 3221 299447500 46.70 47.00 46.60 46.75 0.30 0.65% 46.70 92 46.75 29 7.08
2023-03-06 2313 11542000 5975 532889500 46.45 46.45 45.90 46.10 0.65 -1.39% 46.10 118 46.15 72 6.98
2023-03-07 2313 13210000 6481 618567550 46.10 47.35 46.00 46.90 0.80 1.74% 46.85 43 46.90 152 7.11
2023-03-08 2313 6966000 3416 326574050 46.70 47.10 46.50 47.00 0.10 0.21% 46.95 25 47.00 112 7.12
2023-03-09 2313 5426000 3187 253558950 47.20 47.25 46.50 46.50 0.50 -1.06% 46.50 37 46.55 128 7.05
2023-03-10 2313 16255000 8086 741220800 46.40 46.40 45.20 45.25 1.25 -2.69% 45.25 61 45.30 45 6.86
2023-03-13 2313 14283000 7515 641726450 45.00 45.70 44.30 45.15 0.10 -0.22% 45.15 20 45.20 12 6.73
2023-03-14 2313 9061000 4600 404357050 44.95 44.95 44.50 44.50 0.65 -1.44% 44.45 126 44.50 22 6.63
2023-03-15 2313 10577000 5853 470680450 44.70 45.05 44.15 44.20 0.30 -0.67% 44.20 61 44.25 38 6.59
2023-03-16 2313 14676000 8068 637841300 44.00 44.05 42.90 43.10 1.10 -2.49% 43.10 54 43.15 4 6.42
2023-03-17 2313 9645000 4544 417875150 43.50 43.65 43.05 43.30 0.20 0.46% 43.30 29 43.35 4 6.45
2023-03-20 2313 5414000 3032 238569200 43.35 44.35 43.35 44.30 1.00 2.31% 44.25 44 44.30 92 6.60
2023-03-21 2313 5709000 3462 255735750 44.55 45.10 44.35 44.90 0.60 1.35% 44.85 121 44.90 116 6.69
2023-03-22 2313 7092000 3809 319431550 45.15 45.20 44.75 45.10 0.20 0.45% 45.05 133 45.10 21 6.72
2023-03-23 2313 8678000 4886 388444700 44.85 45.05 44.55 44.70 0.40 -0.89% 44.70 16 44.75 3 6.66
2023-03-24 2313 14519000 6880 661826400 44.75 45.95 44.75 45.65 0.95 2.13% 45.65 9 45.70 37 6.80
2023-03-27 2313 6516000 3663 298538900 45.80 46.00 45.50 45.95 0.30 0.66% 45.90 1301 45.95 20 6.85
2023-03-28 2313 6147000 3626 280391450 45.95 45.95 45.45 45.55 0.40 -0.87% 45.55 95 45.60 20 6.79
2023-03-29 2313 6400000 3231 293484000 45.60 46.00 45.60 45.80 0.25 0.55% 45.80 8 45.85 43 6.83
2023-03-30 2313 13341000 6573 618097600 45.85 46.60 45.85 46.30 0.50 1.09% 46.30 34 46.35 2 6.90
2023-03-31 2313 8714000 4916 405808500 46.50 46.80 46.25 46.35 0.05 0.11% 46.30 321 46.35 97 6.91
2023-04-06 2313 6328000 3954 291976000 46.35 46.35 45.90 46.20 0.15 -0.32% 46.20 73 46.25 107 6.89
2023-04-07 2313 5318000 2959 247178600 46.30 46.65 46.10 46.40 0.20 0.43% 46.40 29 46.45 94 6.92
2023-04-10 2313 11912000 4475 558039350 46.80 46.95 46.65 46.90 0.50 1.08% 46.85 254 46.90 96 6.99
2023-04-11 2313 12933000 5732 606815450 47.00 47.10 46.75 46.85 0.05 -0.11% 46.85 82 46.90 117 6.98
2023-04-12 2313 21021000 9099 977157350 47.00 47.00 46.20 46.35 0.50 -1.07% 46.35 145 46.40 59 6.91
2023-04-13 2313 22290000 7215 978190650 43.80 44.20 43.75 44.00 0.00 -5.07% 44.00 249 44.05 162 6.56
2023-04-14 2313 6366000 3378 280436450 44.05 44.25 43.75 44.10 0.10 0.23% 44.10 36 44.15 5 6.57
2023-04-17 2313 9041000 4333 401456250 44.10 44.65 43.90 44.55 0.45 1.02% 44.50 79 44.55 55 6.64
2023-04-18 2313 16668000 7920 748378850 44.80 45.35 44.55 44.60 0.05 0.11% 44.60 54 44.65 90 6.65
2023-04-19 2313 13386000 6687 589878800 44.85 44.90 43.80 43.80 0.80 -1.79% 43.80 677 43.85 105 6.53
2023-04-20 2313 9636000 3824 421149450 43.80 44.10 43.35 43.70 0.10 -0.23% 43.70 294 43.75 18 6.51
2023-04-21 2313 9964000 5373 430671100 43.70 43.85 43.00 43.00 0.70 -1.6% 42.95 143 43.00 8 6.41
2023-04-24 2313 21110000 11762 887614000 42.70 42.80 41.65 41.75 1.25 -2.91% 41.75 271 41.80 103 6.22
2023-04-25 2313 10757000 6008 449487200 42.00 42.40 41.35 41.55 0.20 -0.48% 41.50 126 41.55 1 6.19
2023-04-26 2313 9597000 4757 402713400 41.50 42.45 41.50 42.30 0.75 1.81% 42.30 37 42.35 11 6.30
2023-04-27 2313 9631000 4825 414271250 42.55 43.30 42.50 43.10 0.80 1.89% 43.10 55 43.15 126 6.42
2023-04-28 2313 5737000 2884 247375000 43.40 43.60 42.90 43.10 0.00 0% 43.05 19 43.10 61 6.42
2023-05-02 2313 4556000 2405 197258250 43.35 43.45 43.10 43.30 0.20 0.46% 43.30 24 43.35 8 6.45
2023-05-03 2313 5288000 2773 228191550 43.10 43.45 42.80 43.25 0.05 -0.12% 43.25 13 43.30 99 6.45
2023-05-04 2313 5482000 2607 236943600 43.30 43.50 43.05 43.35 0.10 0.23% 43.30 3 43.35 64 6.46
2023-05-05 2313 6354000 2958 274123250 43.35 43.35 42.95 43.15 0.20 -0.46% 43.15 43 43.20 13 6.43
2023-05-08 2313 7559000 3527 329318650 43.45 43.75 43.35 43.75 0.60 1.39% 43.70 180 43.75 36 6.52
2023-05-09 2313 6916000 3571 302236250 43.95 44.00 43.25 43.75 0.00 0% 43.70 29 43.75 53 6.52
2023-05-10 2313 5385000 2661 232963600 43.75 43.75 43.10 43.20 0.55 -1.26% 43.20 9 43.25 21 6.44
2023-05-11 2313 7246000 3519 308935350 43.35 43.35 42.35 42.40 0.80 -1.85% 42.40 30 42.50 48 6.32
2023-05-12 2313 6980000 3444 293892550 41.70 42.40 41.65 42.05 0.35 -0.83% 42.05 1 42.15 13 7.74
2023-05-15 2313 5535000 2859 233002550 42.00 42.40 41.60 42.20 0.15 0.36% 42.15 162 42.20 7 7.77
2023-05-16 2313 11868000 6409 497126500 42.20 42.50 41.80 41.80 0.40 -0.95% 41.80 988 41.85 1 7.70
2023-05-17 2313 11577845 6429 483677475 41.75 42.00 41.65 41.70 0.10 -0.24% 41.70 261 41.80 107 7.68
2023-05-18 2313 5989000 3035 251962300 42.00 42.25 41.85 42.10 0.40 0.96% 42.10 23 42.15 20 7.75
2023-05-19 2313 16956000 8565 731394050 42.35 43.75 42.30 43.50 1.40 3.33% 43.50 1484 43.55 103 8.01
2023-05-22 2313 11717000 6106 504132550 43.55 43.65 42.70 42.75 0.75 -1.72% 42.75 202 42.80 1 7.87
2023-05-23 2313 13616000 6936 574870850 43.00 43.10 42.00 42.20 0.55 -1.29% 42.20 38 42.25 15 7.77
2023-05-24 2313 6492000 3261 275733500 42.40 42.70 42.20 42.60 0.40 0.95% 42.60 523 42.65 61 7.85
2023-05-25 2313 11612000 5502 501318500 42.60 43.50 42.45 43.35 0.75 1.76% 43.35 349 43.40 93 7.98
2023-05-26 2313 20464000 9417 900136500 43.90 44.45 43.50 44.25 0.90 2.08% 44.20 91 44.25 179 8.15
2023-05-29 2313 12623000 5984 560501800 44.70 44.75 44.10 44.30 0.05 0.11% 44.25 55 44.30 63 8.16
2023-05-30 2313 10303000 5613 453152250 44.55 44.55 43.60 44.10 0.20 -0.45% 44.05 100 44.10 149 8.12
2023-05-31 2313 6838000 3043 301330300 44.35 44.40 43.80 44.10 0.00 0% 44.10 17 44.15 103 8.12
2023-06-01 2313 6974000 3483 308314100 44.00 44.50 43.70 44.45 0.35 0.79% 44.40 987 44.45 67 8.19
2023-06-02 2313 13971000 7574 622300750 44.60 44.75 44.15 44.35 0.10 -0.22% 44.35 118 44.40 8 8.17
2023-06-05 2313 6071000 3464 268223000 44.65 44.65 44.00 44.10 0.25 -0.56% 44.05 228 44.10 6 8.12
2023-06-06 2313 8506000 3969 378557850 44.25 44.70 44.15 44.50 0.40 0.91% 44.50 470 44.55 33 8.20
2023-06-07 2313 8246000 4042 365022700 44.70 44.70 44.00 44.10 0.40 -0.9% 44.05 85 44.10 70 8.12
2023-06-08 2313 7708000 4016 338940200 43.95 44.30 43.60 44.05 0.05 -0.11% 44.00 2471 44.05 5 8.11
2023-06-09 2313 5061000 2633 223892850 44.25 44.45 43.90 44.20 0.15 0.34% 44.15 62 44.20 45 8.14
2023-06-12 2313 5921000 2865 259899350 44.35 44.40 43.70 43.80 0.40 -0.9% 43.75 43 43.85 53 8.07
2023-06-13 2313 9385000 4931 408797350 43.90 44.00 43.30 43.80 0.00 0% 43.75 14 43.80 135 8.07
2023-06-14 2313 3498000 1821 153260600 43.90 44.05 43.60 43.65 0.15 -0.34% 43.65 101 43.70 8 8.04
2023-06-15 2313 6959000 3371 302227300 43.70 43.85 43.20 43.40 0.25 -0.57% 43.40 97 43.45 66 7.99
2023-06-16 2313 7307000 2864 316485050 43.50 43.50 43.10 43.45 0.05 0.12% 43.40 39 43.45 31 8.00
2023-06-19 2313 3789000 1703 164050350 43.60 43.60 43.15 43.25 0.20 -0.46% 43.25 40 43.30 1 7.96
2023-06-20 2313 2413000 1093 104389350 43.35 43.40 43.10 43.30 0.05 0.12% 43.30 21 43.35 22 7.97
2023-06-21 2313 3001000 1820 130121700 43.25 43.60 43.25 43.25 0.05 -0.12% 43.25 80 43.30 16 7.96
2023-06-26 2313 5176000 2438 225651350 43.30 43.90 43.05 43.75 0.50 1.16% 43.70 53 43.75 19 8.06
2023-06-27 2313 8513000 3916 375672350 43.80 44.40 43.55 44.10 0.35 0.8% 44.10 509 44.15 107 8.12
2023-06-28 2313 14719000 6440 658197550 44.45 45.00 44.20 44.85 0.75 1.7% 44.85 74 44.90 225 8.26
2023-06-29 2313 14276000 6530 642125650 45.20 45.40 44.60 44.80 0.05 -0.11% 44.75 159 44.80 17 8.25
2023-06-30 2313 8235000 3669 368032850 44.90 44.95 44.35 44.40 0.40 -0.89% 44.40 31 44.45 32 8.18
2023-07-03 2313 5879000 2621 263799600 44.75 45.05 44.65 44.90 0.50 1.13% 44.85 39 44.90 447 8.27
2023-07-04 2313 6833000 3233 306398650 45.05 45.10 44.30 44.95 0.05 0.11% 44.95 106 45.00 311 8.28
2023-07-05 2313 25623000 11299 1176794250 45.00 46.40 44.80 46.10 1.15 2.56% 46.05 107 46.10 1134 8.49
2023-07-06 2313 12244000 5862 560844000 46.10 46.25 45.40 45.50 0.60 -1.3% 45.50 1168 45.55 80 8.38
2023-07-07 2313 11503000 4720 523146500 45.50 45.75 45.05 45.60 0.10 0.22% 45.55 161 45.65 107 8.40
2023-07-10 2313 10329000 5019 467967200 45.80 46.00 44.60 44.85 0.75 -1.64% 44.80 102 44.85 103 8.26
2023-07-11 2313 9311000 4274 424429150 45.35 45.80 45.30 45.60 0.75 1.67% 45.60 68 45.65 132 8.40
2023-07-12 2313 7018000 3155 320903550 45.75 45.90 45.35 45.75 0.15 0.33% 45.70 153 45.75 28 8.43
2023-07-13 2313 12678000 5373 585009150 46.40 46.60 45.70 45.70 0.05 -0.11% 45.70 211 45.75 45 8.42
2023-07-14 2313 5838000 2555 266948000 46.15 46.15 45.45 45.70 0.00 0% 45.65 110 45.70 56 8.42
2023-07-18 2313 27249000 12867 1306466400 48.90 49.05 46.80 48.10 0.40 5.25% 48.05 10 48.10 212 8.86
2023-07-19 2313 18593000 8745 868985250 48.30 48.55 45.60 45.70 2.40 -4.99% 45.70 222 45.75 40 8.42
2023-07-20 2313 12289000 5418 557871350 45.75 46.05 44.85 45.45 0.25 -0.55% 45.45 633 45.50 93 8.37
2023-07-21 2313 9602000 4093 432271300 45.25 45.55 44.75 45.00 0.45 -0.99% 45.00 28 45.05 13 8.29
2023-07-24 2313 8628000 4098 386092650 45.25 45.35 44.30 44.65 0.35 -0.78% 44.65 86 44.70 6 8.22
2023-07-25 2313 10273000 4865 470115450 44.95 46.20 44.80 45.95 1.30 2.91% 45.95 3 46.00 128 8.46
2023-07-27 2313 6941000 3362 312123600 45.30 45.30 44.65 45.05 0.00 -1.96% 45.05 1030 45.10 13 8.30
2023-07-28 2313 3305000 1610 148826000 45.05 45.35 44.85 45.05 0.00 0% 45.00 158 45.05 94 8.30
2023-07-31 2313 12580000 4970 574805250 45.75 46.15 45.35 45.50 0.45 1% 45.50 90 45.55 55 8.38
2023-08-01 2313 7494000 3309 338189200 45.80 46.00 44.80 45.00 0.50 -1.1% 45.00 1142 45.05 85 8.29
2023-08-02 2313 7149000 3635 320210550 45.10 45.30 44.55 44.70 0.30 -0.67% 44.70 33 44.75 33 8.23
2023-08-04 2313 5996000 3766 266248300 44.80 44.80 44.25 44.40 0.30 -0.67% 44.40 21 44.45 63 8.18
2023-08-07 2313 19896000 9817 919788350 45.20 46.55 45.00 46.45 2.05 4.62% 46.45 69 46.50 59 8.55
2023-08-08 2313 20814000 10278 970002200 47.00 47.45 45.80 45.90 0.55 -1.18% 45.90 300 45.95 49 8.45
2023-08-09 2313 4927000 2822 225793650 45.90 46.05 45.55 46.00 0.10 0.22% 45.95 90 46.00 83 8.47
2023-08-10 2313 10673000 5732 482815100 45.95 45.95 44.90 44.95 1.05 -2.28% 44.95 191 45.00 7 8.28
2023-08-11 2313 7550000 3686 337617700 45.35 45.40 44.50 44.70 0.25 -0.56% 44.70 17 44.75 78 9.45
2023-08-14 2313 9717000 5057 426044150 44.70 44.70 43.25 43.60 1.10 -2.46% 43.60 51 43.65 27 9.22
2023-08-15 2313 3910000 2173 171765250 43.70 44.10 43.70 44.00 0.40 0.92% 44.00 567 44.05 15 9.30
2023-08-16 2313 7096000 4563 308055600 43.70 43.80 43.20 43.50 0.50 -1.14% 43.50 274 43.55 30 9.20
2023-08-17 2313 5635000 2962 244585800 43.20 43.85 43.00 43.75 0.25 0.57% 43.75 12 43.80 44 9.25
2023-08-18 2313 10860000 5725 465606800 43.70 43.75 42.20 42.55 1.20 -2.74% 42.55 52 42.60 18 9.00
2023-08-21 2313 5419000 3040 230584850 42.65 43.05 42.25 42.50 0.05 -0.12% 42.45 32 42.50 8 8.99
2023-08-22 2313 3402000 1915 144814750 42.80 42.85 42.20 42.75 0.25 0.59% 42.70 18 42.75 17 9.04
2023-08-23 2313 3442000 1978 149402500 42.85 43.55 42.85 43.45 0.70 1.64% 43.40 143 43.45 26 9.19
2023-08-24 2313 4027000 2156 176200950 43.80 44.05 43.35 43.70 0.25 0.58% 43.70 30 43.75 23 9.24
2023-08-25 2313 2755000 1539 119872400 43.45 43.80 43.25 43.50 0.20 -0.46% 43.50 61 43.55 14 9.20
2023-08-28 2313 2934000 1745 128872600 43.80 44.25 43.65 43.70 0.20 0.46% 43.70 14 43.75 5 9.24
2023-08-29 2313 2538000 1509 111586350 44.00 44.15 43.80 44.10 0.40 0.92% 44.05 20 44.10 72 9.32
2023-08-30 2313 10150000 4961 456014950 44.50 45.20 44.35 44.95 0.85 1.93% 44.95 28 45.00 51 9.50
2023-08-31 2313 16832000 7916 768624150 45.20 46.50 45.10 45.30 0.35 0.78% 45.30 109 45.35 217 9.58
2023-09-01 2313 6165000 3577 278017850 45.35 45.75 44.75 45.00 0.30 -0.66% 45.00 29 45.05 10 9.51
2023-09-04 2313 3913000 2166 176779900 45.30 45.50 44.80 45.45 0.45 1% 45.40 45 45.45 19 9.61
2023-09-05 2313 9762000 4385 448805350 45.85 46.15 45.55 46.10 0.65 1.43% 46.05 40 46.10 26 9.75
2023-09-06 2313 147107000 52411 2147483647 46.90 50.70 46.65 50.40 4.30 9.33% 50.30 613 50.40 408 10.66
2023-09-07 2313 74073000 29526 2147483647 50.40 50.80 48.70 48.80 1.60 -3.17% 48.80 404 48.85 532 10.32
2023-09-08 2313 37929000 16887 1843992650 49.30 49.45 47.65 48.85 0.05 0.1% 48.85 108 48.90 33 10.33
2023-09-11 2313 30542000 13492 1487660350 48.90 49.60 47.85 48.20 0.65 -1.33% 48.15 199 48.20 187 10.19
2023-09-12 2313 75830000 33393 2147483647 48.70 51.50 48.40 50.80 2.60 5.39% 50.80 89 50.90 134 10.74
2023-09-13 2313 42123000 18471 2123593950 50.40 51.20 49.85 50.40 0.40 -0.79% 50.30 274 50.40 71 10.66
2023-09-14 2313 49475000 19993 2147483647 50.70 51.40 49.80 50.80 0.40 0.79% 50.80 549 50.90 29 10.74
2023-09-15 2313 123714000 54364 2147483647 51.70 55.60 51.50 54.40 3.60 7.09% 54.40 4 54.50 307 11.50
2023-09-18 2313 145815000 67054 2147483647 54.70 59.40 54.40 57.60 3.20 5.88% 57.60 509 57.70 87 12.18
2023-09-19 2313 164970000 70862 2147483647 58.00 60.80 56.60 56.90 0.70 -1.22% 56.90 602 57.00 112 12.03
2023-09-20 2313 84209000 39032 2147483647 58.30 59.20 56.00 56.60 0.30 -0.53% 56.60 95 56.70 19 11.97
2023-09-21 2313 67458000 28456 2147483647 56.40 56.40 54.40 55.50 1.10 -1.94% 55.40 106 55.50 91 11.73
2023-09-22 2313 47368000 20225 2147483647 55.00 55.80 54.40 55.60 0.10 0.18% 55.60 175 55.70 288 11.75
2023-09-25 2313 28563000 12570 1571794400 55.90 55.90 54.60 54.70 0.90 -1.62% 54.70 470 54.80 288 11.56
2023-09-26 2313 31950000 12608 1754190900 54.70 55.90 54.20 54.30 0.40 -0.73% 54.30 300 54.40 25 11.48
2023-09-27 2313 26693000 11917 1435903500 54.40 54.60 53.30 53.80 0.50 -0.92% 53.80 118 53.90 272 11.37
2023-09-28 2313 30949000 12865 1652894100 54.40 54.70 52.80 53.00 0.80 -1.49% 52.90 445 53.00 279 11.21
2023-10-02 2313 24263000 10647 1309282400 53.70 54.50 53.30 54.30 1.30 2.45% 54.30 57 54.40 280 11.48
2023-10-03 2313 36226000 15101 1899111900 54.00 54.00 51.70 52.00 2.30 -4.24% 52.00 163 52.10 45 10.99
2023-10-04 2313 22336000 9443 1151387900 51.30 52.30 50.90 52.10 0.10 0.19% 52.10 56 52.20 229 11.01
2023-10-05 2313 31377000 15629 1667815900 52.90 54.30 52.10 52.60 0.50 0.96% 52.60 192 52.70 29 11.12
2023-10-06 2313 13659000 6928 715513700 53.00 53.20 51.70 51.80 0.80 -1.52% 51.80 279 51.90 5 10.95
2023-10-11 2313 21094000 9080 1113510300 52.50 53.50 52.10 52.20 0.40 0.77% 52.20 233 52.30 4 11.04
2023-10-12 2313 34776000 16464 1870901200 52.70 54.40 52.50 54.20 2.00 3.83% 54.20 122 54.30 679 11.46
2023-10-13 2313 24799000 11379 1315764000 53.90 54.00 52.20 53.20 1.00 -1.85% 53.10 36 53.20 76 11.25
2023-10-16 2313 15360000 7065 808452300 52.60 53.60 51.40 53.30 0.10 0.19% 53.30 105 53.40 104 11.27
2023-10-17 2313 48075000 21994 2147483647 54.10 55.90 53.90 53.90 0.60 1.13% 53.90 310 54.00 53 11.40
2023-10-18 2313 27993000 13031 1466421200 53.80 54.00 51.60 52.10 1.80 -3.34% 52.00 312 52.10 313 11.01
2023-10-19 2313 12296000 5918 639858000 51.90 52.80 51.40 52.30 0.20 0.38% 52.20 210 52.30 74 11.06
2023-10-20 2313 15074000 6637 775665200 52.10 52.30 50.50 52.10 0.20 -0.38% 52.10 177 52.20 324 11.01
2023-10-23 2313 14788000 6413 779739400 52.10 53.50 51.60 52.70 0.60 1.15% 52.60 13 52.70 124 11.14
2023-10-24 2313 12636000 6656 668631600 53.00 53.50 52.30 52.90 0.20 0.38% 52.90 352 53.00 61 11.18
2023-10-25 2313 16000721 9630 861029476 53.40 54.10 53.30 53.70 0.80 1.51% 53.60 156 53.70 65 11.35
2023-10-26 2313 14411000 7146 756676800 52.90 53.40 52.00 52.20 1.50 -2.79% 52.20 183 52.30 10 11.04
2023-10-27 2313 7235000 3471 378353600 52.60 52.90 51.70 52.20 0.00 0% 52.20 623 52.30 41 11.04
2023-10-30 2313 12476000 5920 664474400 52.80 53.70 52.60 53.50 1.30 2.49% 53.40 190 53.50 9 11.31
2023-10-31 2313 34421000 16831 1855987100 54.00 55.20 52.30 52.80 0.70 -1.31% 52.70 5 52.80 85 11.16
2023-11-01 2313 9955000 4814 526982800 53.30 53.60 52.50 52.70 0.10 -0.19% 52.70 28 52.80 24 11.14
2023-11-02 2313 22352000 9748 1209516800 53.50 54.90 53.40 54.10 1.40 2.66% 54.10 94 54.20 276 11.44
2023-11-03 2313 34523000 15451 1888519700 54.40 56.00 53.50 54.40 0.30 0.55% 54.40 97 54.50 293 11.50
2023-11-06 2313 22177000 10554 1206477000 55.40 55.80 53.70 53.90 0.50 -0.92% 53.90 228 54.00 12 11.40
2023-11-07 2313 18525000 8719 1007408100 54.30 54.70 53.80 54.40 0.50 0.93% 54.40 79 54.50 57 11.50
2023-11-08 2313 24887000 12072 1370741300 54.70 55.70 54.20 54.90 0.50 0.92% 54.80 355 54.90 117 11.61
2023-11-09 2313 21691000 10662 1190911100 55.30 55.80 54.20 54.80 0.10 -0.18% 54.80 39 54.90 81 11.59
2023-11-10 2313 104809000 50494 2147483647 55.50 59.20 55.30 57.20 2.40 4.38% 57.10 460 57.20 184 12.09
2023-11-13 2313 107458000 50218 2147483647 59.10 60.50 57.70 59.10 1.90 3.32% 59.00 308 59.10 166 14.66
2023-11-14 2313 33159000 16980 1925516200 59.10 59.30 57.30 57.70 1.40 -2.37% 57.70 322 57.80 27 14.32
2023-11-15 2313 29649000 15041 1709519000 58.00 58.60 56.80 57.10 0.60 -1.04% 57.10 10 57.20 119 14.17
2023-11-16 2313 17976000 8427 1024241200 57.80 57.80 56.30 57.20 0.10 0.18% 57.10 209 57.20 24 14.19
2023-11-17 2313 31877000 16391 1864485900 57.60 59.30 56.90 59.00 1.80 3.15% 59.00 199 59.10 325 14.64
2023-11-20 2313 92018000 42761 2147483647 59.70 63.40 58.60 63.00 4.00 6.78% 62.90 54 63.00 379 15.63
2023-11-21 2313 112533000 53839 2147483647 64.00 67.60 63.30 64.50 1.50 2.38% 64.50 487 64.60 210 16.00
2023-11-22 2313 46838000 22440 2147483647 64.20 65.80 63.60 64.70 0.20 0.31% 64.60 69 64.70 223 16.05
2023-11-23 2313 44026000 21184 2147483647 64.70 65.00 62.50 64.90 0.20 0.31% 64.90 472 65.00 446 16.10
2023-11-24 2313 92636000 44403 2147483647 65.90 68.50 64.90 67.60 2.70 4.16% 67.50 141 67.60 45 16.77
2023-11-27 2313 129218000 60401 2147483647 69.00 71.40 67.60 69.70 2.10 3.11% 69.60 197 69.70 128 17.30
2023-11-28 2313 139767000 62641 2147483647 70.20 74.80 69.30 74.20 4.50 6.46% 74.10 594 74.20 88 18.41
2023-11-29 2313 118005000 58223 2147483647 73.90 76.40 72.10 74.80 0.60 0.81% 74.70 577 74.80 255 18.56
2023-11-30 2313 64531000 29287 2147483647 74.60 74.70 72.10 73.30 1.50 -2.01% 73.20 2 73.30 1127 18.19
2023-12-01 2313 57159000 26573 2147483647 72.50 73.50 71.00 72.10 1.20 -1.64% 72.10 252 72.20 9 17.89
2023-12-04 2313 55297000 27660 2147483647 73.40 74.90 72.70 72.90 0.80 1.11% 72.90 173 73.00 532 18.09
2023-12-05 2313 31023000 13257 2147483647 72.10 72.40 71.00 71.90 1.00 -1.37% 71.90 32 72.00 1091 17.84
2023-12-06 2313 40299000 19209 2147483647 72.80 73.20 70.40 71.10 0.80 -1.11% 71.10 5 71.20 53 17.64
2023-12-07 2313 44106000 19002 2147483647 70.80 71.70 68.80 69.20 1.90 -2.67% 69.20 74 69.30 36 17.17
2023-12-08 2313 21202000 10419 1479821400 70.40 71.00 69.00 69.00 0.20 -0.29% 69.00 230 69.10 1 17.12
2023-12-11 2313 23490000 11637 1636505400 69.30 70.70 68.50 69.00 0.00 0% 69.00 363 69.10 16 17.12
2023-12-12 2313 65541000 32570 2147483647 70.00 72.70 69.50 70.90 1.90 2.75% 70.80 62 70.90 19 17.59
2023-12-13 2313 78517000 38663 2147483647 70.50 74.40 70.50 74.40 3.50 4.94% 74.30 212 74.40 782 18.46
2023-12-14 2313 130175000 62653 2147483647 75.30 78.00 73.30 74.50 0.10 0.13% 74.50 597 74.60 11 18.49
2023-12-15 2313 45277000 21812 2147483647 75.20 75.90 72.60 72.90 1.60 -2.15% 72.90 279 73.00 395 18.09
2023-12-18 2313 24525000 10956 1771393300 73.00 73.50 71.50 71.60 1.30 -1.78% 71.60 136 71.70 51 17.77
2023-12-19 2313 26714000 12499 1891758300 72.10 72.40 69.70 70.90 0.70 -0.98% 70.90 77 71.00 284 17.59
2023-12-20 2313 26940000 12831 1935853500 71.70 72.80 70.70 72.00 1.10 1.55% 71.90 95 72.00 208 17.87
2023-12-21 2313 26034000 13602 1902099100 71.30 73.80 71.10 73.30 1.30 1.81% 73.20 67 73.30 193 18.19
2023-12-22 2313 28538000 13252 2084881700 74.00 74.60 72.10 72.10 1.20 -1.64% 72.10 501 72.20 8 17.89
2023-12-25 2313 20491000 10303 1488045300 72.40 74.00 71.40 71.50 0.60 -0.83% 71.50 282 71.60 2 17.74
2023-12-26 2313 14064000 6288 1015243100 72.00 72.90 71.20 72.50 1.00 1.4% 72.50 390 72.60 3 17.99
2023-12-27 2313 14924000 7483 1083330200 72.80 73.20 71.90 72.80 0.30 0.41% 72.80 108 72.90 88 18.06
2023-12-28 2313 21065000 10841 1506835600 73.20 73.30 70.70 70.80 2.00 -2.75% 70.80 397 70.90 13 17.57
2023-12-29 2313 19643000 9372 1382673300 70.90 71.10 69.60 70.70 0.10 -0.14% 70.70 226 70.80 44 17.54