神達(3706)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　24.35
0
0%		25.10
0.75
3.08%		24.45
-0.65
-2.59%		23.75
-0.7
-2.86%		23.90
0.15
0.63%		 　22.50
-1.4
-5.86%		22.00
-0.5
-2.22%		22.10
0.1
0.45%		21.55
-0.55
-2.49%		21.30
-0.25
-1.16%		 　21.85
0.55
2.58%		22.50
0.65
2.97%		21.55
-0.95
-4.22%		21.30
-0.25
-1.16%		21.65
0.35
1.64%		 　22.20
0.55
2.54%		22.30
0.1
0.45%		22.00
-0.3
-1.35%		21.95
-0.05
-0.23%		22.35
0.4
1.82%		22.65
0.3
1.34%		 22.51
2 月　22.90
0.25
1.1%		22.70
-0.2
-0.87%		 　　　　　　　　　　22.35
-0.35
-1.54%		22.50
0.15
0.67%		23.85
1.35
6%		23.60
-0.25
-1.05%		23.25
-0.35
-1.48%		 　23.35
0.1
0.43%		23.35
0
0%		23.15
-0.2
-0.86%		23.15
0
0%		23.25
0.1
0.43%		 23.19
3 月23.50
0.25
1.08%		23.80
0.3
1.28%		23.50
-0.3
-1.26%		23.50
0
0%		 　23.50
0
0%		23.70
0.2
0.85%		23.65
-0.05
-0.21%		23.30
-0.35
-1.48%		23.75
0.45
1.93%		 　24.10
0.35
1.47%		23.75
-0.35
-1.45%		24.45
0.7
2.95%		24.45
0
0%		24.55
0.1
0.41%		 　26.40
1.85
7.54%		25.90
-0.5
-1.89%		26.35
0.45
1.74%		26.35
0
0%		26.00
-0.35
-1.33%		 　25.70
-0.3
-1.15%		25.50
-0.2
-0.78%		25.55
0.05
0.2%		25.55
0
0%		24.69
4 月25.55
0
0%		 　　　25.75
0.2
0.78%		25.80
0.05
0.19%		25.40
-0.4
-1.55%		 　25.40
0
0%		25.65
0.25
0.98%		25.50
-0.15
-0.58%		25.40
-0.1
-0.39%		25.45
0.05
0.2%		 　25.45
0
0%		25.30
-0.15
-0.59%		24.35
-0.95
-3.75%		24.25
-0.1
-0.41%		23.70
-0.55
-2.27%		 　23.50
-0.2
-0.84%		23.35
-0.15
-0.64%		22.90
-0.45
-1.93%		22.95
0.05
0.22%		23.00
0.05
0.22%		 24.55
5 月　　22.50
-0.5
-2.17%		21.80
-0.7
-3.11%		22.20
0.4
1.83%		21.95
-0.25
-1.13%		 　21.75
-0.2
-0.91%		21.95
0.2
0.92%		21.80
-0.15
-0.68%		21.35
-0.45
-2.06%		20.75
-0.6
-2.81%		 　21.50
0.75
3.61%		21.45
-0.05
-0.23%		21.45
0
0%		21.50
0.05
0.23%		21.55
0.05
0.23%		 　21.95
0.4
1.86%		22.00
0.05
0.23%		22.35
0.35
1.59%		22.35
0
0%		22.55
0.2
0.89%		 　22.65
0.1
0.44%		22.70
0.05
0.22%		21.92
6 月22.90
0.2
0.88%		22.55
-0.35
-1.53%		22.85
0.3
1.33%		23.35
0.5
2.19%		 23.10
-0.25
-1.07%		23.10
0
0%		23.15
0.05
0.22%		 　　　22.90
-0.25
-1.08%		23.10
0.2
0.87%		23.15
0.05
0.22%		22.95
-0.2
-0.86%		23.40
0.45
1.96%		 　23.70
0.3
1.28%		23.85
0.15
0.63%		23.90
0.05
0.21%		23.90
0
0%		23.20
-0.7
-2.93%		 　23.10
-0.1
-0.43%		23.50
0.4
1.73%		23.65
0.15
0.64%		23.75
0.1
0.42%		 23.28
7 月23.55
-0.2
-0.84%		 　23.85
0.3
1.27%		 23.45
-0.4
-1.68%		23.45
0
0%		 　　23.75
0.3
1.28%		23.55
-0.2
-0.84%		24.05
0.5
2.12%		24.20
0.15
0.62%		24.30
0.1
0.41%		 　24.35
0.05
0.21%		24.90
0.55
2.26%		24.95
0.05
0.2%		25.15
0.2
0.8%		26.05
0.9
3.58%		 　26.80
0.75
2.88%		27.15
0.35
1.31%		27.45
0.3
1.1%		27.85
0.4
1.46%		27.70
-0.15
-0.54%		 25.15
8 月27.55
-0.15
-0.54%		27.30
-0.25
-0.91%		28.60
1.3
4.76%		28.70
0.1
0.35%		28.80
0.1
0.35%		 　28.95
0.15
0.52%		29.10
0.15
0.52%		29.90
0.8
2.75%		30.20
0.3
1%		29.40
-0.8
-2.65%		 　29.50
0.1
0.34%		29.60
0.1
0.34%		30.00
0.4
1.35%		30.10
0.1
0.33%		29.50
-0.6
-1.99%		 　29.90
0.4
1.36%		31.40
1.5
5.02%		30.90
-0.5
-1.59%		31.20
0.3
0.97%		31.80
0.6
1.92%		 　33.15
1.35
4.25%		33.10
-0.05
-0.15%		32.40
-0.7
-2.11%		30.09
9 月32.60
0.2
0.62%		29.60
-3
-9.2%		 　31.60
2
6.76%		31.65
0.05
0.16%		31.95
0.3
0.95%		32.35
0.4
1.25%		32.05
-0.3
-0.93%		31.70
-0.35
-1.09%		 31.40
-0.3
-0.95%		30.65
-0.75
-2.39%		31.20
0.55
1.79%		 　　　32.50
1.3
4.17%		32.60
0.1
0.31%		32.95
0.35
1.07%		32.45
-0.5
-1.52%		32.30
-0.15
-0.46%		 　32.40
0.1
0.31%		 　32.65
0.25
0.77%		32.30
-0.35
-1.07%		 31.98
10 月　　32.15
-0.15
-0.46%		31.75
-0.4
-1.24%		31.65
-0.1
-0.31%		31.25
-0.4
-1.26%		30.85
-0.4
-1.28%		 　　28.70
-2.15
-6.97%		29.70
1
3.48%		29.80
0.1
0.34%		28.60
-1.2
-4.03%		 　29.00
0.4
1.4%		29.25
0.25
0.86%		29.30
0.05
0.17%		30.25
0.95
3.24%		29.75
-0.5
-1.65%		 　29.55
-0.2
-0.67%		30.20
0.65
2.2%		29.95
-0.25
-0.83%		29.30
-0.65
-2.17%		29.60
0.3
1.02%		 29.90
0.3
1.01%		29.9
11 月29.95
0.05
0.17%		28.90
-1.05
-3.51%		28.50
-0.4
-1.38%		28.30
-0.2
-0.7%		 　27.95
-0.35
-1.24%		28.25
0.3
1.07%		27.40
-0.85
-3.01%		29.00
1.6
5.84%		28.80
-0.2
-0.69%		 　29.50
0.7
2.43%		29.70
0.2
0.68%		29.65
-0.05
-0.17%		29.65
0
0%		30.20
0.55
1.85%		 　31.30
1.1
3.64%		31.70
0.4
1.28%		31.90
0.2
0.63%		31.75
-0.15
-0.47%		32.00
0.25
0.79%		 　32.60
0.6
1.88%		32.00
-0.6
-1.84%		32.45
0.45
1.41%		 30.18
12 月32.05
-0.4
-1.23%		31.70
-0.35
-1.09%		 　31.95
0.25
0.79%		31.65
-0.3
-0.94%		31.90
0.25
0.79%		32.00
0.1
0.31%		32.40
0.4
1.25%		 　32.30
-0.1
-0.31%		33.00
0.7
2.17%		32.70
-0.3
-0.91%		32.65
-0.05
-0.15%		32.10
-0.55
-1.68%		 　31.30
-0.8
-2.49%		31.20
-0.1
-0.32%		31.30
0.1
0.32%		31.10
-0.2
-0.64%		30.90
-0.2
-0.64%		 　30.80
-0.1
-0.32%		30.90
0.1
0.32%		31.00
0.1
0.32%		30.80
-0.2
-0.65%		31.00
0.2
0.65%		　31.66

說明:最高漲幅:7.54%最低跌幅:-9.2% 最高價:33.15最低價:20.75平均價:26.69,灰色底表示週末,漲161天(64.9)元,跌122天(-50.4)元,平盤20天
8%=2,7%=2,6%=2,5%=2,4%=9,3%=12,2%=22,1%=68,0%=62,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=20,-6%=26,-7%=60,

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
2016-01-04 3706 2724918 1242 66822450 24.80 24.80 24.35 24.35 0.50 0% 24.35 13 24.40 3 10.77
2016-01-05 3706 7914624 3115 197071794 24.35 25.30 24.10 25.10 0.75 3.08% 25.05 2 25.10 105 11.11
2016-01-06 3706 4552943 2025 112500451 25.00 25.05 24.40 24.45 0.65 -2.59% 24.45 76 24.60 53 10.82
2016-01-07 3706 5013838 2067 120365319 24.40 24.75 23.40 23.75 0.70 -2.86% 23.75 17 23.80 3 10.51
2016-01-08 3706 2232216 1072 53236045 23.50 24.05 23.45 23.90 0.15 0.63% 23.85 26 23.90 5 10.58
2016-01-11 3706 5488143 2475 125404449 23.40 23.40 22.50 22.50 1.40 -5.86% 22.50 100 22.60 6 9.96
2016-01-12 3706 4705966 1939 105261440 22.55 22.80 22.00 22.00 0.50 -2.22% 22.00 7 22.05 11 9.73
2016-01-13 3706 3159731 1280 70287282 22.30 22.50 22.05 22.10 0.10 0.45% 22.10 40 22.15 10 9.78
2016-01-14 3706 2868284 1433 61759031 21.75 21.75 21.40 21.55 0.55 -2.49% 21.50 43 21.55 23 9.54
2016-01-15 3706 2289610 1144 49384086 21.75 21.85 21.25 21.30 0.25 -1.16% 21.30 47 21.40 15 9.42
2016-01-18 3706 2201159 1099 47192064 20.95 21.85 20.80 21.85 0.55 2.58% 21.85 2 21.90 38 9.67
2016-01-19 3706 2160881 1088 48100970 21.85 22.50 21.85 22.50 0.65 2.97% 22.45 15 22.50 141 9.96
2016-01-20 3706 2396040 1058 52484461 22.40 22.40 21.50 21.55 0.95 -4.22% 21.55 17 21.60 4 9.54
2016-01-21 3706 3002893 1431 64843378 21.80 22.00 21.25 21.30 0.25 -1.16% 21.30 122 21.50 14 9.42
2016-01-22 3706 3666179 1585 79423909 21.60 21.90 21.50 21.65 0.35 1.64% 21.65 29 21.70 25 9.58
2016-01-25 3706 5412088 2636 119535190 21.85 22.35 21.80 22.20 0.55 2.54% 22.15 106 22.20 38 9.82
2016-01-26 3706 3884425 1741 86342980 22.00 22.50 21.95 22.30 0.10 0.45% 22.30 16 22.35 90 9.87
2016-01-27 3706 3125730 1327 69107464 22.50 22.50 21.90 22.00 0.30 -1.35% 22.00 11 22.10 68 9.73
2016-01-28 3706 3121349 1372 68640601 22.00 22.20 21.85 21.95 0.05 -0.23% 21.95 8 22.00 30 9.71
2016-01-29 3706 3523802 1296 78516569 22.00 22.40 22.00 22.35 0.40 1.82% 22.30 20 22.35 18 9.89
2016-01-30 3706 3112984 908 70355486 22.55 22.75 22.40 22.65 0.30 1.34% 22.60 17 22.65 18 10.02
2016-02-02 3706 2592157 975 59559628 23.10 23.20 22.70 22.90 0.10 1.1% 22.90 89 22.95 10 10.13
2016-02-03 3706 2383842 880 54068223 22.80 22.85 22.55 22.70 0.20 -0.87% 22.65 79 22.70 23 10.04
2016-02-15 3706 2452152 1163 54695182 22.35 22.40 22.20 22.35 0.35 -1.54% 22.35 36 22.40 24 9.89
2016-02-16 3706 2908598 1242 65155665 22.30 22.55 22.20 22.50 0.15 0.67% 22.45 30 22.50 64 9.96
2016-02-17 3706 10366544 4134 244960813 23.00 24.20 22.95 23.85 1.35 6% 23.80 33 23.85 3 10.55
2016-02-18 3706 5858859 1947 138474165 23.70 23.85 23.50 23.60 0.25 -1.05% 23.60 28 23.65 12 10.44
2016-02-19 3706 3872513 1586 90529744 23.55 23.70 23.15 23.25 0.35 -1.48% 23.20 73 23.25 159 10.29
2016-02-22 3706 4421766 751 103294398 23.25 23.55 23.25 23.35 0.10 0.43% 23.35 22 23.40 319 10.33
2016-02-23 3706 3212351 1378 74902920 23.50 23.50 23.15 23.35 0.00 0% 23.35 6 23.40 322 10.33
2016-02-24 3706 4358535 1261 100403225 23.30 23.30 22.90 23.15 0.20 -0.86% 23.00 2 23.15 116 10.24
2016-02-25 3706 1800324 892 41655502 23.10 23.30 23.05 23.15 0.00 0% 23.15 381 23.20 49 10.24
2016-02-26 3706 1844592 889 42931029 23.20 23.40 23.15 23.25 0.10 0.43% 23.25 51 23.30 11 10.29
2016-03-01 3706 5308163 1134 124764807 23.30 23.70 23.25 23.50 0.25 1.08% 23.50 90 23.55 36 10.40
2016-03-02 3706 5652714 1849 134904945 23.70 24.10 23.60 23.80 0.30 1.28% 23.80 28 23.85 26 10.53
2016-03-03 3706 4503190 1518 106516401 23.80 24.00 23.45 23.50 0.30 -1.26% 23.50 126 23.55 2 10.40
2016-03-04 3706 3013322 1065 70841223 23.50 23.70 23.40 23.50 0.00 0% 23.50 108 23.55 1 10.40
2016-03-07 3706 4086118 1737 96533658 23.50 23.90 23.45 23.50 0.00 0% 23.50 56 23.55 32 10.40
2016-03-08 3706 3885977 1387 92062995 23.70 23.85 23.55 23.70 0.20 0.85% 23.70 18 23.75 17 10.49
2016-03-09 3706 2831526 1145 67028895 23.75 23.90 23.50 23.65 0.05 -0.21% 23.60 65 23.65 291 10.46
2016-03-10 3706 5395277 1845 125759141 23.45 23.45 23.20 23.30 0.35 -1.48% 23.30 24 23.35 2 10.31
2016-03-11 3706 6385552 2609 150851678 23.30 23.80 23.10 23.75 0.45 1.93% 23.70 22 23.75 100 10.51
2016-03-14 3706 5944976 2098 142879003 24.00 24.20 23.85 24.10 0.35 1.47% 24.05 108 24.10 171 10.66
2016-03-15 3706 4539412 1809 108247969 24.10 24.15 23.60 23.75 0.35 -1.45% 23.70 34 23.75 82 10.51
2016-03-16 3706 8360246 3023 202525832 23.90 24.50 23.65 24.45 0.70 2.95% 24.40 11 24.45 113 10.82
2016-03-17 3706 5799155 2219 141745570 24.65 24.70 24.20 24.45 0.00 0% 24.45 18 24.50 191 10.82
2016-03-18 3706 4133819 1830 101250951 24.60 24.60 24.20 24.55 0.10 0.41% 24.50 21 24.55 4 10.86
2016-03-21 3706 26664071 9380 695941479 25.70 26.85 25.45 26.40 1.85 7.54% 26.40 15 26.45 28 11.68
2016-03-22 3706 11015003 3899 286647457 26.15 26.25 25.75 25.90 0.50 -1.89% 25.90 212 25.95 60 11.46
2016-03-23 3706 15187186 5106 400121872 26.25 26.75 25.85 26.35 0.45 1.74% 26.35 35 26.40 118 11.66
2016-03-24 3706 11509638 3851 302097110 26.05 26.50 25.90 26.35 0.00 0% 26.35 8 26.40 71 11.66
2016-03-25 3706 6117664 1812 160370863 26.65 26.65 26.00 26.00 0.35 -1.33% 25.95 53 26.00 17 11.50
2016-03-28 3706 7905539 2747 204890461 26.30 26.35 25.65 25.70 0.30 -1.15% 25.70 179 25.75 70 11.37
2016-03-29 3706 11626099 3841 294633698 25.55 25.95 24.90 25.50 0.20 -0.78% 25.40 5 25.50 84 11.04
2016-03-30 3706 3525542 1371 90108554 25.30 25.75 25.30 25.55 0.05 0.2% 25.50 365 25.55 17 11.06
2016-03-31 3706 3883008 1395 98818494 25.65 25.75 25.25 25.55 0.00 0% 25.50 14 25.55 41 11.06
2016-04-01 3706 2846732 1108 72604207 25.50 25.75 25.25 25.55 0.00 0% 25.55 106 25.60 70 11.06
2016-04-06 3706 5260337 2091 134879174 25.55 25.80 25.25 25.75 0.20 0.78% 25.75 17 25.80 124 11.15
2016-04-07 3706 6625481 2443 171214779 25.75 25.95 25.65 25.80 0.05 0.19% 25.80 50 25.85 106 11.17
2016-04-08 3706 4216862 1752 107243813 25.65 25.65 25.25 25.40 0.40 -1.55% 25.40 172 25.45 50 11.00
2016-04-11 3706 2757317 1321 69864232 25.30 25.55 25.05 25.40 0.00 0% 25.40 33 25.45 24 11.00
2016-04-12 3706 5437871 2174 139222542 25.40 25.80 25.25 25.65 0.25 0.98% 25.50 6 25.65 18 11.10
2016-04-13 3706 3065057 1278 78406626 25.65 25.75 25.45 25.50 0.15 -0.58% 25.50 7 25.55 1 11.04
2016-04-14 3706 2779167 1447 70857951 25.50 25.70 25.40 25.40 0.10 -0.39% 25.40 147 25.50 54 11.00
2016-04-15 3706 1773482 1164 45072089 25.40 25.55 25.30 25.45 0.05 0.2% 25.45 53 25.50 55 11.02
2016-04-18 3706 1972162 1040 50061346 25.55 25.55 25.30 25.45 0.00 0% 25.40 3 25.45 21 11.02
2016-04-19 3706 2627927 1322 66596768 25.50 25.60 25.20 25.30 0.15 -0.59% 25.30 96 25.35 12 10.95
2016-04-20 3706 8150691 3208 199908070 25.25 25.30 24.00 24.35 0.95 -3.75% 24.30 44 24.35 9 10.54
2016-04-21 3706 4169899 1915 100648148 24.35 24.35 24.00 24.25 0.10 -0.41% 24.25 18 24.30 63 10.50
2016-04-22 3706 7772710 2989 183899091 23.95 24.10 23.40 23.70 0.55 -2.27% 23.65 18 23.70 20 10.26
2016-04-25 3706 2536562 1517 59508435 23.50 23.60 23.25 23.50 0.20 -0.84% 23.45 15 23.50 13 10.17
2016-04-26 3706 3666166 1899 85614065 23.35 23.50 23.20 23.35 0.15 -0.64% 23.30 31 23.35 28 10.11
2016-04-27 3706 3368728 1719 77738658 23.35 23.35 22.90 22.90 0.45 -1.93% 22.90 247 23.00 2 9.91
2016-04-28 3706 4845549 2148 109968759 22.95 23.00 22.50 22.95 0.05 0.22% 22.90 34 22.95 32 9.94
2016-04-29 3706 3854056 1664 87488925 22.80 23.00 22.50 23.00 0.05 0.22% 22.75 50 23.00 166 9.96
2016-05-03 3706 2545823 1459 57587219 22.85 22.85 22.50 22.50 0.50 -2.17% 22.50 127 22.55 12 9.74
2016-05-04 3706 4649472 1991 102736551 22.30 22.40 21.80 21.80 0.70 -3.11% 21.80 169 21.90 1 9.44
2016-05-05 3706 2254875 1215 49738821 21.80 22.25 21.80 22.20 0.40 1.83% 22.15 105 22.20 1 9.61
2016-05-06 3706 1688204 931 37096817 22.10 22.15 21.80 21.95 0.25 -1.13% 21.90 136 21.95 36 9.50
2016-05-09 3706 1745053 910 38198599 22.00 22.05 21.70 21.75 0.20 -0.91% 21.75 35 21.80 9 9.42
2016-05-10 3706 1975126 1003 43219309 21.75 22.00 21.70 21.95 0.20 0.92% 21.95 77 22.00 48 9.50
2016-05-11 3706 2308665 1114 50517943 21.95 22.05 21.75 21.80 0.15 -0.68% 21.80 106 21.85 6 9.44
2016-05-12 3706 2262476 1039 48685808 21.50 21.70 21.35 21.35 0.45 -2.06% 21.35 84 21.40 19 10.89
2016-05-13 3706 3220320 1379 67369560 21.25 21.25 20.70 20.75 0.60 -2.81% 20.75 2 20.80 25 10.59
2016-05-16 3706 2105875 1042 44933813 20.70 21.65 20.70 21.50 0.75 3.61% 21.45 21 21.55 42 10.97
2016-05-17 3706 1801104 865 38634725 21.65 21.65 21.30 21.45 0.05 -0.23% 21.45 13 21.50 3 10.94
2016-05-18 3706 1481288 854 31841741 21.45 21.65 21.30 21.45 0.00 0% 21.45 12 21.50 6 10.94
2016-05-19 3706 1735741 885 37564626 21.65 21.75 21.50 21.50 0.05 0.23% 21.50 63 21.55 27 10.97
2016-05-20 3706 1136514 600 24518449 21.50 21.70 21.35 21.55 0.05 0.23% 21.55 52 21.60 53 10.99
2016-05-23 3706 2282469 940 49988214 21.55 22.05 21.55 21.95 0.40 1.86% 21.95 24 22.00 14 11.20
2016-05-24 3706 1237902 537 27190843 21.95 22.10 21.85 22.00 0.05 0.23% 22.00 17 22.05 26 11.22
2016-05-25 3706 1988655 742 44345266 22.25 22.40 22.20 22.35 0.35 1.59% 22.30 110 22.35 53 11.40
2016-05-26 3706 1396094 533 31172290 22.25 22.45 22.25 22.35 0.00 0% 22.35 56 22.40 64 11.40
2016-05-27 3706 1914579 706 43083889 22.40 22.60 22.40 22.55 0.20 0.89% 22.55 32 22.60 171 11.51
2016-05-30 3706 1586379 666 35820686 22.35 22.70 22.35 22.65 0.10 0.44% 22.65 72 22.70 148 11.56
2016-05-31 3706 1373544 632 31103965 22.75 22.80 22.50 22.70 0.05 0.22% 22.65 280 22.70 81 11.58
2016-06-01 3706 1631273 729 37294368 22.70 23.00 22.60 22.90 0.20 0.88% 22.90 19 22.95 69 11.68
2016-06-02 3706 1657355 747 37604661 22.95 22.95 22.55 22.55 0.35 -1.53% 22.55 121 22.60 38 11.51
2016-06-03 3706 2155955 803 48986119 22.55 22.95 22.55 22.85 0.30 1.33% 22.80 48 22.85 46 11.66
2016-06-04 3706 3977594 1628 93206732 23.30 23.65 23.25 23.35 0.50 2.19% 23.35 67 23.40 3 11.91
2016-06-06 3706 2140027 875 49681321 23.40 23.55 23.05 23.10 0.25 -1.07% 23.10 54 23.20 36 11.79
2016-06-07 3706 1403172 712 32553855 23.20 23.35 23.05 23.10 0.00 0% 23.10 34 23.15 7 11.79
2016-06-08 3706 1095228 501 25393660 23.15 23.25 23.10 23.15 0.05 0.22% 23.15 29 23.20 58 11.81
2016-06-13 3706 1608965 843 36988039 23.00 23.15 22.85 22.90 0.25 -1.08% 22.90 140 22.95 8 11.68
2016-06-14 3706 1196553 567 27496582 22.80 23.10 22.80 23.10 0.20 0.87% 23.05 17 23.10 27 11.79
2016-06-15 3706 1041120 605 24058810 23.00 23.30 22.95 23.15 0.05 0.22% 23.15 14 23.20 38 11.81
2016-06-16 3706 2297539 933 52951787 23.15 23.20 22.85 22.95 0.20 -0.86% 22.95 39 23.00 413 11.71
2016-06-17 3706 3341430 1361 78162461 23.00 23.60 23.00 23.40 0.45 1.96% 23.35 10 23.40 264 11.94
2016-06-20 3706 2305147 1032 54447603 23.55 23.70 23.45 23.70 0.30 1.28% 23.65 13 23.70 44 12.09
2016-06-21 3706 2239653 1030 53369433 23.85 23.95 23.60 23.85 0.15 0.63% 23.85 38 23.90 117 12.17
2016-06-22 3706 1566524 797 37432566 23.85 24.00 23.65 23.90 0.05 0.21% 23.90 67 23.95 57 12.19
2016-06-23 3706 1458614 649 34894274 23.95 24.00 23.80 23.90 0.00 0% 23.85 25 23.90 276 12.19
2016-06-24 3706 2168444 1057 50806494 23.90 24.00 22.95 23.20 0.70 -2.93% 23.15 5 23.20 24 11.84
2016-06-27 3706 1839418 702 42711402 23.00 23.50 22.95 23.10 0.10 -0.43% 23.10 99 23.20 1 11.79
2016-06-28 3706 1749791 841 40976243 22.95 23.60 22.90 23.50 0.40 1.73% 23.45 41 23.50 60 11.99
2016-06-29 3706 1357784 655 32132308 23.70 23.75 23.50 23.65 0.15 0.64% 23.65 6 23.70 96 12.07
2016-06-30 3706 4180879 1182 99809528 23.65 24.05 23.60 23.75 0.10 0.42% 23.75 72 23.80 63 12.12
2016-07-01 3706 2108862 868 50155053 23.85 23.95 23.55 23.55 0.20 -0.84% 23.55 38 23.60 2 12.02
2016-07-04 3706 1556985 941 37071186 23.60 23.90 23.55 23.85 0.30 1.27% 23.80 43 23.85 151 12.17
2016-07-06 3706 1664144 819 39121422 23.60 23.65 23.45 23.45 0.35 -1.68% 23.45 50 23.50 46 11.96
2016-07-07 3706 1360022 603 31993910 23.65 23.75 23.40 23.45 0.00 0% 23.45 1 23.50 80 11.96
2016-07-11 3706 1585107 909 37565568 23.80 23.80 23.60 23.75 0.30 1.28% 23.70 28 23.75 32 12.12
2016-07-12 3706 1611082 683 37998427 23.70 23.70 23.50 23.55 0.20 -0.84% 23.55 16 23.60 67 12.02
2016-07-13 3706 4521744 1845 108705256 23.90 24.30 23.80 24.05 0.50 2.12% 24.05 115 24.10 52 12.27
2016-07-14 3706 4546755 1618 111190721 24.50 24.70 24.20 24.20 0.15 0.62% 24.20 192 24.25 10 12.35
2016-07-15 3706 4078078 2286 99672577 24.30 24.55 24.30 24.30 0.10 0.41% 24.30 77 24.35 3 12.40
2016-07-18 3706 2284374 1333 55638259 24.35 24.45 24.20 24.35 0.05 0.21% 24.30 133 24.35 76 12.42
2016-07-19 3706 8346425 3219 207815225 24.35 25.10 24.25 24.90 0.55 2.26% 24.85 17 24.90 35 12.70
2016-07-20 3706 7811736 3125 196323879 24.95 25.45 24.80 24.95 0.05 0.2% 24.95 73 25.00 19 12.73
2016-07-21 3706 6454010 2424 162961333 25.10 25.45 25.05 25.15 0.20 0.8% 25.15 12 25.20 104 12.83
2016-07-22 3706 15577402 5046 401791868 25.30 26.25 25.20 26.05 0.90 3.58% 26.00 23 26.05 160 13.29
2016-07-25 3706 14547505 4833 385554944 26.30 26.80 26.10 26.80 0.75 2.88% 26.75 86 26.80 462 13.67
2016-07-26 3706 10287306 4137 276987112 26.90 27.20 26.60 27.15 0.35 1.31% 27.10 104 27.15 220 13.85
2016-07-27 3706 10805290 4049 296094845 27.15 27.60 26.90 27.45 0.30 1.1% 27.40 112 27.45 132 14.01
2016-07-28 3706 8358726 3538 231507984 27.60 27.85 27.30 27.85 0.40 1.46% 27.80 32 27.85 211 14.21
2016-07-29 3706 4454591 1947 122927257 27.70 27.75 27.40 27.70 0.15 -0.54% 27.65 16 27.70 17 14.13
2016-08-01 3706 4587474 2087 126655172 27.70 27.95 27.40 27.55 0.15 -0.54% 27.55 74 27.60 156 14.06
2016-08-02 3706 5116409 2192 139422677 27.55 27.60 27.05 27.30 0.25 -0.91% 27.25 74 27.30 3 13.93
2016-08-03 3706 16789029 7141 475484111 27.50 28.80 27.50 28.60 1.30 4.76% 28.60 213 28.65 48 14.59
2016-08-04 3706 12652740 4677 367740727 29.00 29.35 28.70 28.70 0.10 0.35% 28.70 150 28.75 1 14.64
2016-08-05 3706 4416228 1637 127268170 29.00 29.10 28.70 28.80 0.10 0.35% 28.75 18 28.80 84 14.69
2016-08-08 3706 4288719 1862 124301966 29.05 29.15 28.80 28.95 0.15 0.52% 28.90 132 28.95 151 14.77
2016-08-09 3706 15649355 5991 468942095 29.90 30.45 29.10 29.10 0.15 0.52% 29.10 180 29.20 152 14.85
2016-08-10 3706 7734398 3196 228911526 29.20 29.95 29.15 29.90 0.80 2.75% 29.85 39 29.90 99 15.26
2016-08-11 3706 8592580 3846 256639250 30.00 30.30 29.30 30.20 0.30 1% 30.20 14 30.25 30 14.52
2016-08-12 3706 5480057 2520 162520897 30.30 30.30 29.40 29.40 0.80 -2.65% 29.40 28 29.60 22 14.13
2016-08-15 3706 3589441 1678 105011148 29.50 29.50 28.90 29.50 0.10 0.34% 29.45 4 29.50 78 14.18
2016-08-16 3706 3481342 1686 103323898 29.70 29.90 29.50 29.60 0.10 0.34% 29.55 4 29.60 68 14.23
2016-08-17 3706 6927622 2759 206080465 29.70 30.10 29.30 30.00 0.40 1.35% 29.95 45 30.00 47 14.42
2016-08-18 3706 4842440 1975 145405334 30.00 30.25 29.75 30.10 0.10 0.33% 30.05 40 30.10 18 14.47
2016-08-19 3706 3904610 1704 116000311 30.20 30.20 29.50 29.50 0.60 -1.99% 29.45 130 29.50 8 14.18
2016-08-22 3706 5258434 2169 156529057 29.50 30.10 29.20 29.90 0.40 1.36% 29.85 1 29.90 70 14.38
2016-08-23 3706 15712026 5638 484226313 30.10 31.70 29.75 31.40 1.50 5.02% 31.40 7 31.45 68 15.10
2016-08-24 3706 10664444 3726 332968886 31.95 31.95 30.85 30.90 0.50 -1.59% 30.90 18 30.95 68 14.86
2016-08-25 3706 9908306 3526 311507898 31.60 31.75 31.10 31.20 0.30 0.97% 31.15 72 31.20 114 15.00
2016-08-26 3706 14375896 4847 457877955 31.60 32.20 31.35 31.80 0.60 1.92% 31.80 186 31.85 11 15.29
2016-08-29 3706 21803470 7753 717563910 31.95 33.50 31.95 33.15 1.35 4.25% 33.10 55 33.15 13 15.94
2016-08-30 3706 15641614 6127 523865412 33.50 34.00 32.95 33.10 0.05 -0.15% 33.10 25 33.15 15 15.91
2016-08-31 3706 11969782 4146 389619006 33.05 33.10 32.20 32.40 0.70 -2.11% 32.35 108 32.40 74 15.58
2016-09-01 3706 16367123 4673 537045090 32.45 33.30 32.45 32.60 0.20 0.62% 32.60 101 32.65 49 15.67
2016-09-02 3706 16931172 4545 512876723 30.80 30.80 29.60 29.60 0.00 -9.2% 29.60 475 29.65 50 14.23
2016-09-05 3706 18760376 6168 583920715 30.30 31.65 30.10 31.60 2.00 6.76% 31.55 84 31.60 20 15.19
2016-09-06 3706 10801470 4213 341604787 32.30 32.30 31.05 31.65 0.05 0.16% 31.60 10 31.65 92 15.22
2016-09-07 3706 9129521 3777 291884112 31.80 32.15 31.65 31.95 0.30 0.95% 31.95 93 32.00 50 15.36
2016-09-08 3706 8918482 3770 288990234 32.35 32.60 32.10 32.35 0.40 1.25% 32.30 150 32.35 9 15.55
2016-09-09 3706 5069784 2251 161994888 32.15 32.15 31.75 32.05 0.30 -0.93% 32.00 27 32.05 749 15.41
2016-09-10 3706 9164869 3215 288034550 32.05 32.10 30.40 31.70 0.35 -1.09% 31.65 118 31.70 31 15.24
2016-09-12 3706 4373131 1779 138338004 31.80 32.00 31.40 31.40 0.30 -0.95% 31.40 51 31.45 1 15.10
2016-09-13 3706 9875179 3566 306920322 31.80 31.95 30.30 30.65 0.75 -2.39% 30.65 4 30.70 35 14.74
2016-09-14 3706 6045237 2571 188565506 30.80 31.40 30.70 31.20 0.55 1.79% 31.20 52 31.25 1 15.00
2016-09-19 3706 13348580 5174 432181526 31.75 32.90 31.60 32.50 1.30 4.17% 32.45 95 32.50 268 15.63
2016-09-20 3706 8676446 3745 280868083 32.45 32.85 31.85 32.60 0.10 0.31% 32.60 67 32.65 25 15.67
2016-09-21 3706 14125606 5184 463121826 32.55 33.15 32.30 32.95 0.35 1.07% 32.90 302 32.95 21 15.84
2016-09-22 3706 8245793 3394 269364030 33.20 33.30 32.25 32.45 0.50 -1.52% 32.45 7 32.50 23 15.60
2016-09-23 3706 5605524 2255 181849085 32.65 32.80 32.10 32.30 0.15 -0.46% 32.25 11 32.30 64 15.53
2016-09-26 3706 3111827 1605 100951335 32.30 32.75 32.10 32.40 0.10 0.31% 32.40 4 32.45 36 15.58
2016-09-29 3706 7562408 2701 249816430 33.80 33.80 32.65 32.65 0.25 0.77% 32.65 66 32.70 17 15.70
2016-09-30 3706 5591467 2273 181399946 32.70 32.95 32.20 32.30 0.35 -1.07% 32.25 17 32.30 15 15.53
2016-10-03 3706 3758630 1675 121242160 32.35 32.50 32.00 32.15 0.15 -0.46% 32.15 86 32.20 6 15.46
2016-10-04 3706 6617966 2939 210004452 32.40 32.40 31.40 31.75 0.40 -1.24% 31.75 5 31.80 27 15.26
2016-10-05 3706 4350527 2383 138427377 31.80 32.25 31.50 31.65 0.10 -0.31% 31.60 37 31.65 80 15.22
2016-10-06 3706 4385933 2367 137742840 31.75 31.95 31.00 31.25 0.40 -1.26% 31.25 10 31.30 9 15.02
2016-10-07 3706 7482228 2925 230288783 31.00 31.15 30.50 30.85 0.40 -1.28% 30.80 104 30.85 65 14.83
2016-10-11 3706 16691227 5792 486011899 30.85 30.90 27.95 28.70 2.15 -6.97% 28.65 9 28.70 91 13.80
2016-10-12 3706 8990336 4188 265521308 28.80 30.00 28.40 29.70 1.00 3.48% 29.65 211 29.70 12 14.28
2016-10-13 3706 6402762 3106 190767517 30.15 30.20 29.50 29.80 0.10 0.34% 29.75 24 29.80 317 14.33
2016-10-14 3706 5737704 2872 165196384 29.50 29.50 28.35 28.60 1.20 -4.03% 28.60 88 28.65 1 13.75
2016-10-17 3706 5440657 2652 155287670 28.60 29.20 28.00 29.00 0.40 1.4% 29.00 122 29.05 64 13.94
2016-10-18 3706 4266336 2425 125044501 29.00 29.70 28.85 29.25 0.25 0.86% 29.20 129 29.25 17 14.06
2016-10-19 3706 3293492 1906 96227921 29.25 29.45 29.00 29.30 0.05 0.17% 29.30 2 29.35 67 14.09
2016-10-20 3706 9635492 4990 291203119 29.45 30.70 29.35 30.25 0.95 3.24% 30.20 13 30.25 145 14.54
2016-10-21 3706 5121706 2607 152678868 30.10 30.10 29.65 29.75 0.50 -1.65% 29.75 53 29.80 480 14.30
2016-10-24 3706 3385508 1942 100373533 29.80 29.90 29.45 29.55 0.20 -0.67% 29.55 160 29.70 125 14.21
2016-10-25 3706 6254907 2689 188667110 29.65 30.55 29.45 30.20 0.65 2.2% 30.20 39 30.25 1 14.52
2016-10-26 3706 4558103 1993 136426488 30.00 30.20 29.70 29.95 0.25 -0.83% 29.90 42 29.95 8 14.40
2016-10-27 3706 4069258 2164 119779663 29.80 29.80 29.15 29.30 0.65 -2.17% 29.30 23 29.35 16 14.09
2016-10-28 3706 2303686 1175 68063816 29.50 29.65 29.40 29.60 0.30 1.02% 29.55 34 29.60 34 14.23
2016-10-31 3706 3743517 1874 112257657 29.70 30.20 29.70 29.90 0.30 1.01% 29.90 78 29.95 17 14.38
2016-11-01 3706 2043365 1196 61282254 29.85 30.15 29.65 29.95 0.05 0.17% 29.90 48 29.95 7 14.40
2016-11-02 3706 3711971 2098 108382535 29.75 29.80 28.75 28.90 1.05 -3.51% 28.85 24 28.90 8 13.89
2016-11-03 3706 5407883 2846 153272252 28.80 28.90 27.80 28.50 0.40 -1.38% 28.45 6 28.50 93 13.70
2016-11-04 3706 1568711 1083 44504291 28.50 28.65 28.15 28.30 0.20 -0.7% 28.30 170 28.35 5 13.61
2016-11-07 3706 3359576 1940 94646578 28.40 28.55 27.80 27.95 0.35 -1.24% 27.95 4 28.00 107 13.44
2016-11-08 3706 3143657 1490 88006686 28.00 28.25 27.60 28.25 0.30 1.07% 28.20 1 28.25 73 13.58
2016-11-09 3706 8249154 3094 230199192 29.00 29.20 26.85 27.40 0.85 -3.01% 27.40 1 27.45 18 13.17
2016-11-10 3706 5821546 2793 167320443 28.10 29.15 28.10 29.00 1.60 5.84% 29.00 75 29.05 6 12.18
2016-11-11 3706 3648793 1752 104079838 28.60 28.80 28.20 28.80 0.20 -0.69% 28.75 1 28.80 38 12.10
2016-11-14 3706 4587368 1972 133331255 28.65 29.55 28.35 29.50 0.70 2.43% 29.45 11 29.50 90 12.39
2016-11-15 3706 5275737 2387 155676624 29.35 29.80 29.15 29.70 0.20 0.68% 29.65 106 29.70 49 12.48
2016-11-16 3706 3037672 1429 90227452 29.80 29.95 29.50 29.65 0.05 -0.17% 29.65 89 29.70 97 12.46
2016-11-17 3706 2496771 1550 74333766 29.80 29.95 29.65 29.65 0.00 0% 29.65 47 29.70 43 12.46
2016-11-18 3706 4888596 2390 147467180 29.90 30.40 29.85 30.20 0.55 1.85% 30.15 81 30.20 31 12.69
2016-11-21 3706 8400285 3857 260055604 30.40 31.40 30.25 31.30 1.10 3.64% 31.30 101 31.35 152 13.15
2016-11-22 3706 6254359 2874 197250598 31.30 31.80 31.15 31.70 0.40 1.28% 31.70 26 31.75 96 13.32
2016-11-23 3706 10862630 4750 349865908 31.70 32.75 31.60 31.90 0.20 0.63% 31.90 13 31.95 20 13.40
2016-11-24 3706 4286606 2099 136479706 32.00 32.20 31.65 31.75 0.15 -0.47% 31.75 49 31.80 5 13.34
2016-11-25 3706 4028525 1858 128746472 31.70 32.20 31.70 32.00 0.25 0.79% 31.95 4 32.00 317 13.45
2016-11-28 3706 6855286 2902 222960681 32.30 32.90 32.20 32.60 0.60 1.88% 32.55 19 32.60 156 13.70
2016-11-29 3706 11820218 4142 385660294 33.10 33.40 31.90 32.00 0.60 -1.84% 32.00 79 32.05 50 13.45
2016-11-30 3706 4874798 2412 157125406 32.10 32.45 31.95 32.45 0.45 1.41% 32.40 3 32.45 187 13.63
2016-12-01 3706 2979980 1482 95873186 32.20 32.45 32.00 32.05 0.40 -1.23% 32.05 58 32.10 7 13.47
2016-12-02 3706 3306289 1873 104632812 31.85 31.90 31.50 31.70 0.35 -1.09% 31.70 7 31.75 101 13.32
2016-12-05 3706 2263786 1385 72049900 31.85 32.00 31.60 31.95 0.25 0.79% 31.90 6 31.95 12 13.42
2016-12-06 3706 3422383 1810 109290866 32.20 32.30 31.60 31.65 0.30 -0.94% 31.65 45 31.70 16 13.30
2016-12-07 3706 3237347 1733 103127539 31.60 32.10 31.60 31.90 0.25 0.79% 31.85 19 31.90 21 13.40
2016-12-08 3706 2543065 1200 81645531 32.15 32.30 32.00 32.00 0.10 0.31% 31.95 54 32.00 12 13.45
2016-12-09 3706 3271263 1657 105322487 32.20 32.40 31.90 32.40 0.40 1.25% 32.35 2 32.40 47 13.61
2016-12-12 3706 9069544 3474 296717477 32.85 33.00 32.30 32.30 0.10 -0.31% 32.25 125 32.30 6 13.57
2016-12-13 3706 10663342 4208 350869056 32.70 33.20 32.40 33.00 0.70 2.17% 33.00 78 33.05 28 13.87
2016-12-14 3706 4437815 2078 146081025 33.10 33.20 32.70 32.70 0.30 -0.91% 32.70 29 32.75 4 13.74
2016-12-15 3706 2367978 1136 77526104 32.70 33.00 32.60 32.65 0.05 -0.15% 32.65 62 32.70 29 13.72
2016-12-16 3706 5143111 2276 166667235 32.80 32.85 32.10 32.10 0.55 -1.68% 32.10 14 32.15 10 13.49
2016-12-19 3706 6265192 2749 196653775 31.70 31.80 31.00 31.30 0.80 -2.49% 31.25 3 31.30 31 13.15
2016-12-20 3706 3872129 1667 120600794 31.35 31.50 30.85 31.20 0.10 -0.32% 31.15 13 31.20 3 13.11
2016-12-21 3706 2057682 1122 64274961 31.15 31.50 30.90 31.30 0.10 0.32% 31.25 42 31.30 19 13.15
2016-12-22 3706 2154312 1011 66919030 31.10 31.20 30.90 31.10 0.20 -0.64% 31.10 15 31.15 20 13.07
2016-12-23 3706 2354362 1153 72561766 30.95 31.00 30.70 30.90 0.20 -0.64% 30.90 33 30.95 60 12.98
2016-12-26 3706 2618123 1330 80302339 30.90 31.00 30.50 30.80 0.10 -0.32% 30.70 1 30.80 40 12.94
2016-12-27 3706 2647198 1068 81457431 30.55 31.00 30.50 30.90 0.10 0.32% 30.90 9 30.95 147 12.98
2016-12-28 3706 3091096 1229 95686649 30.80 31.25 30.80 31.00 0.10 0.32% 30.95 5 31.00 20 13.03
2016-12-29 3706 2482768 1102 76272425 30.85 30.95 30.55 30.80 0.20 -0.65% 30.70 20 30.80 9 12.94
2016-12-30 3706 2694433 1088 83229390 30.65 31.05 30.65 31.00 0.20 0.65% 30.95 11 31.00 43 13.03