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　35.25
0
0%		35.60
0.35
0.99%		35.65
0.05
0.14%		35.65
0
0%		 　35.55
-0.1
-0.28%		35.55
0
0%		33.95
-1.6
-4.5%		34.40
0.45
1.33%		34.10
-0.3
-0.87%		 　34.00
-0.1
-0.29%		33.90
-0.1
-0.29%		33.45
-0.45
-1.33%		33.80
0.35
1.05%		34.35
0.55
1.63%		 　34.15
-0.2
-0.58%		34.00
-0.15
-0.44%		34.00
0
0%		33.90
-0.1
-0.29%		33.80
-0.1
-0.29%		 　34.05
0.25
0.74%		34.05
0
0%		33.95
-0.1
-0.29%		34.42
2 月33.70
-0.25
-0.74%		33.40
-0.3
-0.89%		 　32.85
-0.55
-1.65%		30.50
-2.35
-7.15%		31.00
0.5
1.64%		31.50
0.5
1.61%		31.50
0
0%		 　31.00
-0.5
-1.59%		 　　　　　　　31.35
0.35
1.13%		31.50
0.15
0.48%		31.70
0.2
0.63%		 　31.85
0.15
0.47%		32.45
0.6
1.88%		 32.05
3 月32.90
0.45
1.39%		32.60
-0.3
-0.91%		 　32.10
-0.5
-1.53%		32.10
0
0%		31.90
-0.2
-0.62%		32.30
0.4
1.25%		32.20
-0.1
-0.31%		 　33.30
1.1
3.42%		33.20
-0.1
-0.3%		33.00
-0.2
-0.6%		33.00
0
0%		 　　　32.80
-0.2
-0.61%		32.60
-0.2
-0.61%		32.35
-0.25
-0.77%		31.70
-0.65
-2.01%		 　32.90
1.2
3.79%		33.45
0.55
1.67%		33.50
0.05
0.15%		33.65
0.15
0.45%		33.90
0.25
0.74%		34.20
0.3
0.88%		32.83
4 月 33.80
-0.4
-1.17%		33.65
-0.15
-0.44%		 　　　　33.85
0.2
0.59%		33.75
-0.1
-0.3%		33.30
-0.45
-1.33%		33.40
0.1
0.3%		33.50
0.1
0.3%		 　33.50
0
0%		33.50
0
0%		33.50
0
0%		33.55
0.05
0.15%		33.55
0
0%		 　33.40
-0.15
-0.45%		32.55
-0.85
-2.54%		32.10
-0.45
-1.38%		31.80
-0.3
-0.93%		31.95
0.15
0.47%		 　32.15
0.2
0.63%		 33.15
5 月　32.00
-0.15
-0.47%		31.85
-0.15
-0.47%		31.70
-0.15
-0.47%		 　31.70
0
0%		31.95
0.25
0.79%		32.15
0.2
0.63%		32.10
-0.05
-0.16%		32.25
0.15
0.47%		 　32.10
-0.15
-0.47%		32.50
0.4
1.25%		32.50
0
0%		32.55
0.05
0.15%		32.70
0.15
0.46%		 　32.90
0.2
0.61%		32.80
-0.1
-0.3%		32.75
-0.05
-0.15%		32.80
0.05
0.15%		32.95
0.15
0.46%		 　33.05
0.1
0.3%		32.90
-0.15
-0.45%		32.70
-0.2
-0.61%		32.90
0.2
0.61%		32.44
6 月32.75
-0.15
-0.46%		 　33.20
0.45
1.37%		33.45
0.25
0.75%		33.60
0.15
0.45%		 33.50
-0.1
-0.3%		 　32.95
-0.55
-1.64%		32.95
0
0%		32.95
0
0%		33.00
0.05
0.15%		32.80
-0.2
-0.61%		 　　32.85
0.05
0.15%		32.90
0.05
0.15%		33.00
0.1
0.3%		32.95
-0.05
-0.15%		 　32.95
0
0%		32.95
0
0%		32.95
0
0%		32.90
-0.05
-0.15%		33.05
0.15
0.46%		 33.04
7 月　33.00
-0.05
-0.15%		33.00
0
0%		33.00
0
0%		33.00
0
0%		32.85
-0.15
-0.45%		 　32.85
0
0%		32.60
-0.25
-0.76%		32.50
-0.1
-0.31%		32.50
0
0%		32.80
0.3
0.92%		 　32.95
0.15
0.46%		33.10
0.15
0.46%		33.35
0.25
0.76%		33.85
0.5
1.5%		33.80
-0.05
-0.15%		 　33.80
0
0%		34.00
0.2
0.59%		34.05
0.05
0.15%		34.10
0.05
0.15%		33.95
-0.15
-0.44%		 　33.75
-0.2
-0.59%		33.90
0.15
0.44%		33.31
8 月33.90
0
0%		33.75
-0.15
-0.44%		33.80
0.05
0.15%		 　33.75
-0.05
-0.15%		34.10
0.35
1.04%		34.10
0
0%		34.00
-0.1
-0.29%		33.80
-0.2
-0.59%		 　33.70
-0.1
-0.3%		34.05
0.35
1.04%		34.05
0
0%		34.00
-0.05
-0.15%		34.00
0
0%		 　34.00
0
0%		34.10
0.1
0.29%		34.20
0.1
0.29%		34.35
0.15
0.44%		34.35
0
0%		 　34.80
0.45
1.31%		35.00
0.2
0.57%		35.30
0.3
0.86%		35.25
-0.05
-0.14%		35.50
0.25
0.71%		34.23
9 月 　35.60
0.1
0.28%		35.40
-0.2
-0.56%		29.75
-5.65
-15.96%		29.85
0.1
0.34%		29.45
-0.4
-1.34%		 　28.65
-0.8
-2.72%		28.60
-0.05
-0.17%		28.25
-0.35
-1.22%		28.25
0
0%		28.35
0.1
0.35%		 　28.40
0.05
0.18%		28.35
-0.05
-0.18%		28.45
0.1
0.35%		28.45
0
0%		28.55
0.1
0.35%		 　　28.50
-0.05
-0.18%		28.50
0
0%		28.45
-0.05
-0.18%		28.40
-0.05
-0.18%		 29.39
10 月28.25
-0.15
-0.53%		27.75
-0.5
-1.77%		26.90
-0.85
-3.06%		26.65
-0.25
-0.93%		26.30
-0.35
-1.31%		 　26.50
0.2
0.76%		26.85
0.35
1.32%		 25.75
-1.1
-4.1%		26.25
0.5
1.94%		 　26.35
0.1
0.38%		26.35
0
0%		25.70
-0.65
-2.47%		25.15
-0.55
-2.14%		24.90
-0.25
-0.99%		 　24.45
-0.45
-1.81%		24.70
0.25
1.02%		25.10
0.4
1.62%		24.70
-0.4
-1.59%		24.95
0.25
1.01%		 　24.65
-0.3
-1.2%		24.70
0.05
0.2%		25.10
0.4
1.62%		25.77
11 月25.00
-0.1
-0.4%		25.45
0.45
1.8%		 　26.60
1.15
4.52%		26.40
-0.2
-0.75%		26.25
-0.15
-0.57%		26.20
-0.05
-0.19%		25.95
-0.25
-0.95%		 　26.30
0.35
1.35%		27.00
0.7
2.66%		27.45
0.45
1.67%		 27.35
-0.1
-0.36%		 　27.40
0.05
0.18%		27.30
-0.1
-0.36%		27.00
-0.3
-1.1%		27.35
0.35
1.3%		27.20
-0.15
-0.55%		 　27.35
0.15
0.55%		27.35
0
0%		28.00
0.65
2.38%		28.30
0.3
1.07%		28.25
-0.05
-0.18%		 27
12 月　　28.55
0.3
1.06%		28.25
-0.3
-1.05%		27.95
-0.3
-1.06%		27.15
-0.8
-2.86%		27.45
0.3
1.1%		 　26.85
-0.6
-2.19%		27.25
0.4
1.49%		27.35
0.1
0.37%		27.30
-0.05
-0.18%		26.75
-0.55
-2.01%		 　26.00
-0.75
-2.8%		26.10
0.1
0.38%		25.55
-0.55
-2.11%		24.90
-0.65
-2.54%		23.85
-1.05
-4.22%		24.70
0.85
3.56%		 24.05
-0.65
-2.63%		23.40
-0.65
-2.7%		24.00
0.6
2.56%		24.55
0.55
2.29%		24.65
0.1
0.41%		　　　25.98

說明:最高漲幅:4.52%最低跌幅:-15.96% 最高價:35.65最低價:23.40平均價:31.11,灰色底表示週末,漲126天(37)元,跌137天(-47.85)元,平盤42天
5%=2,4%=3,3%=4,2%=13,1%=54,0%=92,-0%=1,-1%=1,-2%=1,-3%=3,-4%=11,-5%=19,-6%=43,-7%=58,

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
2018-01-02 3706 2032588 974 71833608 35.70 35.70 35.25 35.25 0.45 0% 35.25 87 35.30 9 9.23
2018-01-03 3706 1164818 658 41461427 35.30 35.75 35.30 35.60 0.35 0.99% 35.55 39 35.60 5 9.32
2018-01-04 3706 831440 495 29573856 35.65 35.70 35.40 35.65 0.05 0.14% 35.55 15 35.65 89 9.33
2018-01-05 3706 1339125 744 47781478 35.75 35.85 35.55 35.65 0.00 0% 35.65 72 35.70 59 9.33
2018-01-08 3706 1653214 963 58592164 35.85 35.85 35.30 35.55 0.10 -0.28% 35.55 58 35.60 22 9.31
2018-01-09 3706 1113078 710 39412395 35.50 35.55 35.30 35.55 0.00 0% 35.50 11 35.55 16 9.31
2018-01-10 3706 8846239 3816 303240034 35.50 35.50 33.60 33.95 1.60 -4.5% 33.95 26 34.00 148 8.89
2018-01-11 3706 1905016 1103 64943536 33.65 34.45 33.65 34.40 0.45 1.33% 34.35 100 34.40 22 9.01
2018-01-12 3706 2665380 1293 90656882 34.40 34.40 33.80 34.10 0.30 -0.87% 34.10 1 34.15 44 8.93
2018-01-15 3706 1222161 698 41507843 34.05 34.10 33.80 34.00 0.10 -0.29% 33.95 5 34.00 24 8.90
2018-01-16 3706 2952231 1406 99669858 34.00 34.00 33.65 33.90 0.10 -0.29% 33.90 21 33.95 55 8.87
2018-01-17 3706 3313432 1513 111271627 33.90 33.95 33.45 33.45 0.45 -1.33% 33.45 57 33.50 229 8.76
2018-01-18 3706 3163347 1293 106627186 33.80 34.00 33.45 33.80 0.35 1.05% 33.75 32 33.80 36 8.85
2018-01-19 3706 4906685 2213 169882020 34.90 34.90 34.35 34.35 0.55 1.63% 34.35 30 34.40 16 8.99
2018-01-22 3706 3434160 1558 117230922 34.70 34.70 34.00 34.15 0.20 -0.58% 34.15 108 34.20 66 8.94
2018-01-23 3706 1868346 841 63351014 34.20 34.20 33.70 34.00 0.15 -0.44% 33.95 1 34.00 16 8.90
2018-01-24 3706 990224 515 33561468 34.00 34.05 33.80 34.00 0.00 0% 34.00 79 34.05 25 8.90
2018-01-25 3706 1249652 651 42293749 33.95 33.95 33.75 33.90 0.10 -0.29% 33.90 50 33.95 29 8.87
2018-01-26 3706 1173177 599 39525656 33.90 33.90 33.55 33.80 0.10 -0.29% 33.80 103 33.85 54 8.85
2018-01-29 3706 1202195 751 40793030 33.90 34.15 33.65 34.05 0.25 0.74% 34.00 22 34.05 4 8.91
2018-01-30 3706 766759 485 26036480 34.05 34.05 33.85 34.05 0.00 0% 34.00 131 34.05 13 8.91
2018-01-31 3706 1949874 830 66282717 33.85 34.15 33.75 33.95 0.10 -0.29% 33.95 17 34.00 7 8.89
2018-02-01 3706 1051283 554 35610567 34.00 34.05 33.70 33.70 0.25 -0.74% 33.65 161 33.70 195 8.82
2018-02-02 3706 1678435 997 56259686 33.40 33.75 33.40 33.40 0.30 -0.89% 33.40 237 33.45 2 8.74
2018-02-05 3706 2547798 1349 83634316 32.90 33.05 32.65 32.85 0.55 -1.65% 32.80 5 32.85 18 8.60
2018-02-06 3706 5417089 2509 168537910 32.35 32.35 29.90 30.50 2.35 -7.15% 30.50 97 30.55 48 7.98
2018-02-07 3706 2304826 1354 71603989 31.00 31.30 30.90 31.00 0.50 1.64% 30.95 49 31.00 27 8.12
2018-02-08 3706 1597984 1007 49981637 31.10 31.70 30.80 31.50 0.50 1.61% 31.50 20 31.55 3 8.25
2018-02-09 3706 1880453 1158 58460414 30.80 31.55 30.50 31.50 0.00 0% 31.50 33 31.55 13 8.25
2018-02-12 3706 2316909 1123 71867629 31.10 31.25 30.75 31.00 0.50 -1.59% 30.95 8 31.00 60 8.12
2018-02-21 3706 1450696 847 45480751 31.30 31.50 31.15 31.35 0.35 1.13% 31.35 36 31.40 6 8.21
2018-02-22 3706 1183166 591 37296319 31.30 31.60 31.30 31.50 0.15 0.48% 31.50 32 31.60 25 8.25
2018-02-23 3706 1084946 554 34408319 31.50 31.85 31.50 31.70 0.20 0.63% 31.70 74 31.75 28 8.30
2018-02-26 3706 797757 483 25421929 31.95 31.95 31.80 31.85 0.15 0.47% 31.80 25 31.85 4 8.34
2018-02-27 3706 1366434 785 44196507 32.00 32.65 32.00 32.45 0.60 1.88% 32.30 18 32.45 15 8.49
2018-03-01 3706 1656873 962 54112054 32.45 33.00 32.20 32.90 0.45 1.39% 32.85 9 32.90 17 8.61
2018-03-02 3706 1210038 823 39295618 32.60 32.65 32.30 32.60 0.30 -0.91% 32.55 4 32.60 22 8.53
2018-03-05 3706 1069902 768 34485294 32.60 32.60 32.05 32.10 0.50 -1.53% 32.10 10 32.20 5 8.40
2018-03-06 3706 755220 590 24270786 32.20 32.35 32.00 32.10 0.00 0% 32.05 96 32.15 1 8.40
2018-03-07 3706 682803 490 21937158 32.10 32.30 31.85 31.90 0.20 -0.62% 31.90 39 31.95 5 8.35
2018-03-08 3706 660783 450 21328804 32.05 32.40 32.05 32.30 0.40 1.25% 32.25 10 32.30 1 8.46
2018-03-09 3706 1197663 724 38523372 32.30 32.40 32.05 32.20 0.10 -0.31% 32.10 3 32.20 16 8.43
2018-03-12 3706 2906952 1611 95953394 32.40 33.30 32.40 33.30 1.10 3.42% 33.25 5 33.30 30 8.72
2018-03-13 3706 1553784 1036 51473545 32.95 33.30 32.85 33.20 0.10 -0.3% 33.10 1 33.20 2 8.69
2018-03-14 3706 1777468 1158 58964344 33.00 33.45 32.85 33.00 0.20 -0.6% 33.00 9 33.05 21 8.64
2018-03-15 3706 1388035 782 46004284 32.90 33.25 32.90 33.00 0.00 0% 33.00 25 33.05 10 8.64
2018-03-20 3706 884554 654 29054374 33.20 33.20 32.70 32.80 0.50 -0.61% 32.80 69 32.85 35 8.59
2018-03-21 3706 1209418 853 39504586 32.85 33.00 32.50 32.60 0.20 -0.61% 32.60 72 32.65 17 8.53
2018-03-22 3706 969791 588 31423973 32.65 32.80 32.10 32.35 0.25 -0.77% 32.35 2 32.40 20 8.47
2018-03-23 3706 1658356 978 52623215 31.90 31.95 31.45 31.70 0.65 -2.01% 31.70 7 31.75 31 8.30
2018-03-26 3706 5861079 2836 193496978 32.95 33.30 32.75 32.90 1.20 3.79% 32.90 243 32.95 2 8.61
2018-03-27 3706 2821202 1312 94196880 33.10 33.60 33.00 33.45 0.55 1.67% 33.40 54 33.45 2 8.76
2018-03-28 3706 1022948 624 34147745 33.30 33.60 33.10 33.50 0.05 0.15% 33.45 21 33.50 7 8.77
2018-03-29 3706 1210390 737 40699317 33.60 33.70 33.55 33.65 0.15 0.45% 33.60 4 33.70 72 10.42
2018-03-30 3706 1573605 753 53251752 33.65 34.00 33.65 33.90 0.25 0.74% 33.85 25 33.90 19 10.50
2018-03-31 3706 1127385 546 38312454 33.95 34.35 33.70 34.20 0.30 0.88% 34.15 29 34.20 8 10.59
2018-04-02 3706 1243004 741 42187413 34.20 34.20 33.75 33.80 0.40 -1.17% 33.80 34 33.85 1 10.46
2018-04-03 3706 1291148 866 43340954 33.35 33.75 33.35 33.65 0.15 -0.44% 33.65 8 33.70 10 10.42
2018-04-09 3706 945827 621 31933138 33.50 33.95 33.45 33.85 0.20 0.59% 33.80 35 33.85 14 10.48
2018-04-10 3706 1082464 649 36382974 33.55 33.75 33.45 33.75 0.10 -0.3% 33.65 10 33.75 12 10.45
2018-04-11 3706 1663317 775 55784575 33.75 33.85 33.30 33.30 0.45 -1.33% 33.25 91 33.30 197 10.31
2018-04-12 3706 1941872 1153 64984590 33.40 33.80 33.25 33.40 0.10 0.3% 33.35 8 33.40 1 10.34
2018-04-13 3706 1211023 749 40654454 33.50 33.70 33.35 33.50 0.10 0.3% 33.50 19 33.55 3 10.37
2018-04-16 3706 1070231 713 35770688 33.65 33.65 33.25 33.50 0.00 0% 33.35 31 33.50 7 10.37
2018-04-17 3706 1242597 892 41412137 33.60 33.60 33.15 33.50 0.00 0% 33.45 5 33.50 51 10.37
2018-04-18 3706 1609156 973 53982989 33.60 33.60 33.40 33.50 0.00 0% 33.50 2 33.55 24 10.37
2018-04-19 3706 859076 628 28776219 33.50 33.60 33.35 33.55 0.05 0.15% 33.50 5 33.55 5 10.39
2018-04-20 3706 504872 335 16902007 33.55 33.55 33.30 33.55 0.00 0% 33.50 1 33.55 11 10.39
2018-04-23 3706 942692 602 31415949 33.40 33.50 33.10 33.40 0.15 -0.45% 33.35 8 33.45 4 10.34
2018-04-24 3706 2176577 1071 71322117 33.30 33.30 32.15 32.55 0.85 -2.54% 32.50 6 32.55 42 10.08
2018-04-25 3706 1921680 804 61621568 32.00 32.15 31.85 32.10 0.45 -1.38% 32.05 14 32.10 13 9.94
2018-04-26 3706 1131744 596 36295654 32.20 32.20 31.80 31.80 0.30 -0.93% 31.80 86 31.90 2 9.85
2018-04-27 3706 782915 408 25033667 31.95 32.10 31.90 31.95 0.15 0.47% 31.90 46 31.95 9 9.89
2018-04-30 3706 1016441 447 32678240 32.05 32.25 32.05 32.15 0.20 0.63% 32.10 12 32.15 32 9.95
2018-05-02 3706 1256666 629 40190712 32.25 32.25 31.85 32.00 0.15 -0.47% 31.95 8 32.00 61 9.91
2018-05-03 3706 667201 437 21232383 32.10 32.10 31.65 31.85 0.15 -0.47% 31.80 52 31.85 5 9.86
2018-05-04 3706 943677 535 29875445 31.75 31.80 31.50 31.70 0.15 -0.47% 31.70 2 31.75 25 9.81
2018-05-07 3706 784659 445 24844422 31.70 31.80 31.60 31.70 0.00 0% 31.65 7 31.70 39 9.81
2018-05-08 3706 1161542 493 36910631 31.70 31.95 31.65 31.95 0.25 0.79% 31.90 15 31.95 12 9.89
2018-05-09 3706 750533 453 24110506 31.95 32.25 31.95 32.15 0.20 0.63% 32.10 19 32.15 1 9.95
2018-05-10 3706 1528598 814 48616002 31.80 32.15 31.45 32.10 0.05 -0.16% 32.05 21 32.10 4 9.94
2018-05-11 3706 2489449 1047 80206198 32.10 32.50 32.00 32.25 0.15 0.47% 32.25 20 32.30 1 9.98
2018-05-14 3706 1785094 866 57377796 32.30 32.45 31.95 32.10 0.15 -0.47% 32.05 43 32.10 3 7.93
2018-05-15 3706 888928 456 28738805 32.25 32.60 32.10 32.50 0.40 1.25% 32.45 3 32.50 18 8.02
2018-05-16 3706 1048810 546 34097816 32.50 32.65 32.35 32.50 0.00 0% 32.50 31 32.55 3 8.02
2018-05-17 3706 747061 450 24400474 32.60 32.75 32.55 32.55 0.05 0.15% 32.55 21 32.60 8 8.04
2018-05-18 3706 836580 449 27306863 32.80 32.80 32.45 32.70 0.15 0.46% 32.60 23 32.70 15 8.07
2018-05-21 3706 1511179 632 49597458 32.70 33.00 32.55 32.90 0.20 0.61% 32.90 33 32.95 12 8.12
2018-05-22 3706 1168885 505 38274723 32.90 32.95 32.60 32.80 0.10 -0.3% 32.80 10 32.85 3 8.10
2018-05-23 3706 734790 427 24081783 32.80 32.90 32.70 32.75 0.05 -0.15% 32.70 33 32.75 2 8.09
2018-05-24 3706 727510 454 23836814 32.85 32.85 32.70 32.80 0.05 0.15% 32.75 235 32.80 19 8.10
2018-05-25 3706 942708 495 30921109 32.70 33.00 32.60 32.95 0.15 0.46% 32.90 30 32.95 33 8.14
2018-05-28 3706 2066881 847 68554173 33.05 33.35 33.00 33.05 0.10 0.3% 33.05 81 33.15 3 8.16
2018-05-29 3706 1064577 574 35038314 33.00 33.00 32.80 32.90 0.15 -0.45% 32.90 32 33.00 8 8.12
2018-05-30 3706 1286022 591 42076749 32.80 32.80 32.65 32.70 0.20 -0.61% 32.70 4 32.75 6 8.07
2018-05-31 3706 1349730 525 44337716 32.95 33.05 32.75 32.90 0.20 0.61% 32.85 1 32.90 24 8.12
2018-06-01 3706 850058 435 27905639 33.00 33.00 32.75 32.75 0.15 -0.46% 32.75 96 32.80 5 8.09
2018-06-04 3706 1951193 1130 64693281 32.80 33.40 32.80 33.20 0.45 1.37% 33.20 32 33.25 28 8.20
2018-06-05 3706 1624418 838 54202720 33.40 33.50 33.25 33.45 0.25 0.75% 33.40 36 33.45 16 8.26
2018-06-06 3706 2343142 1273 78898042 33.60 33.85 33.50 33.60 0.15 0.45% 33.60 86 33.75 124 8.30
2018-06-08 3706 1112651 530 37419101 33.70 33.80 33.50 33.50 0.20 -0.3% 33.50 145 33.55 1 8.27
2018-06-11 3706 2543855 1294 83971516 33.20 33.20 32.80 32.95 0.55 -1.64% 32.95 90 33.00 369 8.14
2018-06-12 3706 983847 587 32396955 32.95 33.10 32.85 32.95 0.00 0% 32.90 2 32.95 185 8.14
2018-06-13 3706 679117 398 22423291 33.00 33.15 32.85 32.95 0.00 0% 32.95 103 33.00 2 8.14
2018-06-14 3706 752894 471 24819602 32.95 33.05 32.90 33.00 0.05 0.15% 33.00 47 33.05 137 8.15
2018-06-15 3706 2047736 1050 67294340 32.90 33.05 32.80 32.80 0.20 -0.61% 32.80 75 32.90 129 8.10
2018-06-19 3706 1542189 772 50470970 32.65 32.85 32.60 32.85 0.05 0.15% 32.85 100 32.90 67 8.11
2018-06-20 3706 1126426 721 36870411 32.85 32.90 32.60 32.90 0.05 0.15% 32.90 79 32.95 19 8.12
2018-06-21 3706 1104442 479 36390355 32.80 33.15 32.75 33.00 0.10 0.3% 32.90 102 33.00 65 8.15
2018-06-22 3706 1606282 716 52621441 33.00 33.00 32.65 32.95 0.05 -0.15% 32.85 36 32.95 36 8.14
2018-06-25 3706 1439784 477 47415383 32.95 33.05 32.80 32.95 0.00 0% 32.95 103 33.00 45 8.14
2018-06-26 3706 931838 553 30643468 32.80 33.00 32.65 32.95 0.00 0% 32.95 110 33.00 124 8.14
2018-06-27 3706 870622 529 28678547 32.95 33.10 32.85 32.95 0.00 0% 32.85 19 32.95 53 8.14
2018-06-28 3706 1266033 725 41555473 32.85 32.95 32.65 32.90 0.05 -0.15% 32.80 1 32.90 80 8.12
2018-06-29 3706 926374 511 30527589 32.90 33.05 32.85 33.05 0.15 0.46% 32.95 1 33.05 117 8.16
2018-07-02 3706 862276 457 28491621 33.05 33.15 33.00 33.00 0.05 -0.15% 33.00 80 33.05 15 8.15
2018-07-03 3706 1157796 731 38241638 33.00 33.25 32.80 33.00 0.00 0% 32.95 20 33.00 26 8.15
2018-07-04 3706 400112 281 13177480 32.85 33.10 32.80 33.00 0.00 0% 33.00 2 33.05 1 8.15
2018-07-05 3706 529648 316 17466628 33.00 33.10 32.85 33.00 0.00 0% 32.90 101 33.00 113 8.15
2018-07-06 3706 1496553 823 48957502 33.00 33.00 32.45 32.85 0.15 -0.45% 32.80 17 32.85 36 8.11
2018-07-09 3706 498626 303 16377451 32.85 33.00 32.70 32.85 0.00 0% 32.85 77 32.95 6 8.11
2018-07-10 3706 709493 409 23211267 32.70 32.95 32.60 32.60 0.25 -0.76% 32.60 53 32.65 10 8.05
2018-07-11 3706 914562 656 29686409 32.60 32.70 32.30 32.50 0.10 -0.31% 32.50 93 32.55 35 8.02
2018-07-12 3706 446222 313 14501408 32.50 32.60 32.40 32.50 0.00 0% 32.50 109 32.55 108 8.02
2018-07-13 3706 425030 318 13909017 32.80 32.80 32.55 32.80 0.30 0.92% 32.70 50 32.80 32 8.10
2018-07-16 3706 873315 538 28854202 32.85 33.25 32.85 32.95 0.15 0.46% 32.95 25 33.00 44 8.14
2018-07-17 3706 736865 579 24350898 33.00 33.15 32.80 33.10 0.15 0.46% 33.05 17 33.10 3 8.17
2018-07-18 3706 1582490 931 52734655 33.00 33.50 33.00 33.35 0.25 0.76% 33.30 14 33.35 17 8.23
2018-07-19 3706 3983377 1871 135077794 33.35 34.10 33.35 33.85 0.50 1.5% 33.85 4 33.90 3 8.36
2018-07-20 3706 1422581 721 48140968 33.95 34.10 33.70 33.80 0.05 -0.15% 33.80 86 33.85 75 8.35
2018-07-23 3706 702762 436 23725371 33.80 33.95 33.55 33.80 0.00 0% 33.75 113 33.80 65 8.35
2018-07-24 3706 975557 678 33061941 33.85 34.10 33.80 34.00 0.20 0.59% 33.85 18 34.00 191 8.40
2018-07-25 3706 1216493 586 41381572 34.00 34.10 33.85 34.05 0.05 0.15% 34.05 3 34.10 115 8.41
2018-07-26 3706 829901 497 28296034 34.10 34.20 34.00 34.10 0.05 0.15% 34.05 11 34.10 21 8.42
2018-07-27 3706 881810 505 29921398 34.10 34.15 33.85 33.95 0.15 -0.44% 33.95 83 34.00 224 8.38
2018-07-30 3706 1162520 561 39116339 33.95 33.95 33.45 33.75 0.20 -0.59% 33.75 88 33.80 145 8.33
2018-07-31 3706 923989 551 31189272 33.75 33.90 33.60 33.90 0.15 0.44% 33.80 9 33.90 82 8.37
2018-08-01 3706 566435 372 19171113 33.90 33.90 33.75 33.90 0.00 0% 33.85 1 33.90 20 8.37
2018-08-02 3706 701583 386 23679817 33.90 33.90 33.65 33.75 0.15 -0.44% 33.75 33 33.80 24 8.33
2018-08-03 3706 658737 430 22182225 33.75 33.80 33.60 33.80 0.05 0.15% 33.75 6 33.80 93 8.35
2018-08-06 3706 410581 260 13865371 33.80 33.90 33.70 33.75 0.05 -0.15% 33.75 2 33.80 7 8.33
2018-08-07 3706 1747433 1076 59511133 33.90 34.15 33.90 34.10 0.35 1.04% 34.05 7 34.10 52 8.42
2018-08-08 3706 1094530 583 37437033 34.20 34.35 34.10 34.10 0.00 0% 34.10 48 34.15 9 8.42
2018-08-09 3706 399108 254 13571102 34.10 34.15 33.90 34.00 0.10 -0.29% 34.00 40 34.05 25 8.40
2018-08-10 3706 1055266 573 35609527 33.95 33.95 33.60 33.80 0.20 -0.59% 33.80 81 33.85 65 8.35
2018-08-13 3706 1467895 774 49582602 33.95 34.10 33.45 33.70 0.10 -0.3% 33.60 80 33.70 1 8.32
2018-08-14 3706 943283 511 31988518 33.80 34.10 33.65 34.05 0.35 1.04% 34.05 17 34.10 33 8.41
2018-08-15 3706 930307 400 31592763 34.05 34.10 33.85 34.05 0.00 0% 34.05 53 34.10 32 8.41
2018-08-16 3706 801149 382 27137994 33.80 34.05 33.65 34.00 0.05 -0.15% 34.00 3 34.05 27 8.40
2018-08-17 3706 662743 360 22551327 34.00 34.10 33.95 34.00 0.00 0% 34.00 8 34.05 32 8.40
2018-08-20 3706 636519 420 21636046 34.00 34.05 33.90 34.00 0.00 0% 34.00 30 34.05 41 8.40
2018-08-21 3706 731011 406 24877860 34.00 34.10 33.95 34.10 0.10 0.29% 34.05 12 34.10 56 8.42
2018-08-22 3706 1435378 714 49050963 34.05 34.30 34.00 34.20 0.10 0.29% 34.20 112 34.25 61 8.44
2018-08-23 3706 996723 541 34152274 34.25 34.35 34.15 34.35 0.15 0.44% 34.30 43 34.35 17 8.48
2018-08-24 3706 641106 385 21992673 34.40 34.40 34.20 34.35 0.00 0% 34.30 8 34.35 25 8.48
2018-08-27 3706 2541395 1099 88150057 34.40 34.85 34.40 34.80 0.45 1.31% 34.75 90 34.80 37 8.59
2018-08-28 3706 2749574 1183 96162390 35.00 35.10 34.85 35.00 0.20 0.57% 35.00 230 35.05 11 8.64
2018-08-29 3706 2559359 1076 90047314 35.05 35.30 35.05 35.30 0.30 0.86% 35.25 10 35.30 115 8.72
2018-08-30 3706 2598020 1289 91594587 35.40 35.50 35.10 35.25 0.05 -0.14% 35.25 2 35.30 77 8.70
2018-08-31 3706 3072456 1184 108555622 35.20 35.50 35.15 35.50 0.25 0.71% 35.45 14 35.50 194 8.77
2018-09-03 3706 4149259 1485 147465374 35.55 35.60 35.45 35.60 0.10 0.28% 35.55 12 35.60 263 8.79
2018-09-04 3706 6440194 2296 229140770 35.75 35.90 35.40 35.40 0.20 -0.56% 35.40 75 35.45 160 8.74
2018-09-05 3706 6558130 2468 195301517 29.65 29.95 29.60 29.75 0.00 -15.96% 29.75 86 29.80 15 7.35
2018-09-06 3706 2133322 876 63838074 29.80 30.10 29.75 29.85 0.10 0.34% 29.85 21 29.90 18 7.37
2018-09-07 3706 3233013 1349 95002771 29.85 29.90 28.90 29.45 0.40 -1.34% 29.45 6 29.50 57 7.27
2018-09-10 3706 2537299 1181 72872101 29.20 29.20 28.55 28.65 0.80 -2.72% 28.65 2 28.70 40 7.07
2018-09-11 3706 1839213 1093 52225980 28.50 28.60 28.20 28.60 0.05 -0.17% 28.55 107 28.60 54 7.06
2018-09-12 3706 2834952 1323 79544685 28.65 28.70 27.90 28.25 0.35 -1.22% 28.25 4 28.30 100 6.98
2018-09-13 3706 1643844 952 46162114 28.35 28.35 27.85 28.25 0.00 0% 28.20 100 28.25 52 6.98
2018-09-14 3706 1314306 569 37227666 28.30 28.50 28.10 28.35 0.10 0.35% 28.35 34 28.40 1 7.00
2018-09-17 3706 800033 362 22777280 28.40 28.65 28.15 28.40 0.05 0.18% 28.35 43 28.40 23 7.01
2018-09-18 3706 1039704 558 29597619 28.40 28.65 28.30 28.35 0.05 -0.18% 28.35 31 28.40 8 7.00
2018-09-19 3706 756469 537 21551410 28.35 28.60 28.35 28.45 0.10 0.35% 28.45 20 28.50 164 7.02
2018-09-20 3706 998016 514 28351244 28.55 28.55 28.30 28.45 0.00 0% 28.45 86 28.50 46 7.02
2018-09-21 3706 1021096 563 29047174 28.35 28.55 28.30 28.55 0.10 0.35% 28.50 3 28.55 14 7.05
2018-09-25 3706 632442 364 18034154 28.55 28.60 28.30 28.50 0.05 -0.18% 28.50 5 28.55 17 7.04
2018-09-26 3706 952044 515 27078293 28.50 28.50 28.35 28.50 0.00 0% 28.45 58 28.50 20 7.04
2018-09-27 3706 1196380 603 33985052 28.40 28.50 28.35 28.45 0.05 -0.18% 28.45 16 28.50 137 7.02
2018-09-28 3706 1356449 564 38454291 28.45 28.45 28.25 28.40 0.05 -0.18% 28.40 84 28.45 105 7.01
2018-10-01 3706 1023480 450 28927050 28.40 28.40 28.20 28.25 0.15 -0.53% 28.20 109 28.30 46 6.98
2018-10-02 3706 2150236 1307 60014725 28.30 28.30 27.75 27.75 0.50 -1.77% 27.75 20 27.80 27 6.85
2018-10-03 3706 4807665 2505 130140214 27.60 27.60 26.60 26.90 0.85 -3.06% 26.90 34 26.95 36 6.64
2018-10-04 3706 2570164 1605 68223573 26.85 26.90 26.40 26.65 0.25 -0.93% 26.60 22 26.65 8 6.58
2018-10-05 3706 2080762 1115 54738558 26.40 26.45 26.15 26.30 0.35 -1.31% 26.30 10 26.35 111 6.49
2018-10-08 3706 1586119 1050 42035965 26.15 26.75 26.15 26.50 0.20 0.76% 26.35 30 26.50 67 6.54
2018-10-09 3706 1389811 724 37092323 26.40 26.85 26.40 26.85 0.35 1.32% 26.70 40 26.85 85 6.63
2018-10-11 3706 4222449 1443 107803927 25.10 25.85 25.10 25.75 1.10 -4.1% 25.75 6 25.80 33 6.36
2018-10-12 3706 1779599 951 45812041 25.10 26.25 25.10 26.25 0.50 1.94% 26.20 1 26.25 16 6.48
2018-10-15 3706 1224542 702 32238406 25.95 26.65 25.90 26.35 0.10 0.38% 26.10 71 26.35 7 6.51
2018-10-16 3706 1090781 707 28722242 26.50 26.65 26.05 26.35 0.00 0% 26.20 17 26.35 7 6.51
2018-10-17 3706 1063980 677 27852799 26.50 26.60 25.70 25.70 0.65 -2.47% 25.70 122 25.75 3 6.35
2018-10-18 3706 2215414 1218 55983741 25.65 25.70 25.05 25.15 0.55 -2.14% 25.15 69 25.20 221 6.21
2018-10-19 3706 1473271 863 36643186 25.15 25.15 24.65 24.90 0.25 -0.99% 24.90 24 24.95 9 6.15
2018-10-22 3706 2522980 1259 62265837 24.90 25.25 24.35 24.45 0.45 -1.81% 24.45 15 24.50 10 6.04
2018-10-23 3706 1911014 973 47427827 24.40 25.05 24.30 24.70 0.25 1.02% 24.70 42 24.80 2 6.10
2018-10-24 3706 921938 517 23049676 24.70 25.20 24.70 25.10 0.40 1.62% 25.05 7 25.10 12 6.20
2018-10-25 3706 1468820 569 36296026 24.55 24.90 24.50 24.70 0.40 -1.59% 24.65 7 24.70 12 6.10
2018-10-26 3706 944636 523 23523890 24.80 25.10 24.75 24.95 0.25 1.01% 24.85 16 24.95 30 6.16
2018-10-29 3706 1019112 586 25205586 24.60 25.00 24.55 24.65 0.30 -1.2% 24.65 132 24.70 1 6.09
2018-10-30 3706 617323 367 15230204 24.85 24.85 24.55 24.70 0.05 0.2% 24.70 12 24.75 1 6.10
2018-10-31 3706 935559 447 23472252 24.70 25.25 24.70 25.10 0.40 1.62% 25.10 37 25.15 31 6.20
2018-11-01 3706 564322 410 14182537 25.05 25.30 24.95 25.00 0.10 -0.4% 25.00 35 25.05 14 6.17
2018-11-02 3706 1236815 769 31364264 25.05 25.50 25.05 25.45 0.45 1.8% 25.40 28 25.45 7 6.28
2018-11-05 3706 1960932 1240 51443537 25.40 26.60 25.25 26.60 1.15 4.52% 26.55 3 26.60 189 6.57
2018-11-06 3706 668978 496 17637808 26.60 26.60 26.20 26.40 0.20 -0.75% 26.30 3 26.40 2 6.52
2018-11-07 3706 390677 273 10242013 26.15 26.35 26.10 26.25 0.15 -0.57% 26.20 6 26.25 3 6.48
2018-11-08 3706 329874 264 8664578 26.45 26.45 26.20 26.20 0.05 -0.19% 26.20 21 26.25 5 6.47
2018-11-09 3706 597782 363 15548522 26.05 26.20 25.90 25.95 0.25 -0.95% 25.95 5 26.00 9 6.41
2018-11-12 3706 354000 283 9266333 25.90 26.30 25.85 26.30 0.35 1.35% 26.15 6 26.30 11 7.41
2018-11-13 3706 1348586 878 35922549 25.95 27.10 25.80 27.00 0.70 2.66% 27.00 17 27.05 1 7.61
2018-11-14 3706 1234048 744 33762549 27.10 27.50 27.10 27.45 0.45 1.67% 27.45 21 27.50 118 7.73
2018-11-16 3706 526382 420 14360559 27.35 27.40 27.15 27.35 0.15 -0.36% 27.25 2 27.35 38 7.70
2018-11-19 3706 260153 243 7115077 27.35 27.45 27.20 27.40 0.05 0.18% 27.40 42 27.45 30 7.72
2018-11-20 3706 381487 281 10399831 27.30 27.40 27.10 27.30 0.10 -0.36% 27.30 2 27.35 4 7.69
2018-11-21 3706 704347 455 19115169 27.15 27.35 27.00 27.00 0.30 -1.1% 27.00 17 27.10 2 7.61
2018-11-22 3706 651585 360 17727998 27.00 27.40 27.00 27.35 0.35 1.3% 27.30 10 27.35 6 7.70
2018-11-23 3706 320410 244 8724594 27.35 27.40 27.10 27.20 0.15 -0.55% 27.20 2 27.25 1 7.66
2018-11-26 3706 646190 468 17729276 27.15 27.65 27.15 27.35 0.15 0.55% 27.35 23 27.40 3 7.70
2018-11-27 3706 309115 270 8469229 27.35 27.50 27.30 27.35 0.00 0% 27.35 1 27.45 6 7.70
2018-11-28 3706 1499542 939 41647076 27.35 28.00 27.35 28.00 0.65 2.38% 27.85 6 28.00 107 7.89
2018-11-29 3706 1808768 944 51705320 28.80 28.95 28.25 28.30 0.30 1.07% 28.30 41 28.35 5 7.97
2018-11-30 3706 1124503 563 31926697 28.60 28.60 28.25 28.25 0.05 -0.18% 28.25 3 28.30 22 7.96
2018-12-03 3706 1059505 653 30315342 28.70 28.80 28.50 28.55 0.30 1.06% 28.55 5 28.60 5 8.04
2018-12-04 3706 844127 490 23891831 28.55 28.65 28.20 28.25 0.30 -1.05% 28.25 49 28.35 10 7.96
2018-12-05 3706 542074 332 15151522 28.00 28.15 27.75 27.95 0.30 -1.06% 27.95 2 28.00 12 7.87
2018-12-06 3706 1030089 629 28185089 27.80 27.80 27.10 27.15 0.80 -2.86% 27.15 2 27.20 8 7.65
2018-12-07 3706 537553 436 14699108 27.25 27.50 27.15 27.45 0.30 1.1% 27.40 9 27.45 1 7.73
2018-12-10 3706 1152071 651 31106517 27.05 27.25 26.80 26.85 0.60 -2.19% 26.85 12 27.05 3 7.56
2018-12-11 3706 524817 406 14243908 27.00 27.25 27.00 27.25 0.40 1.49% 27.20 1 27.25 4 7.68
2018-12-12 3706 1018883 522 27823381 27.40 27.60 27.05 27.35 0.10 0.37% 27.35 15 27.50 5 7.70
2018-12-13 3706 395402 322 10772501 27.45 27.45 27.15 27.30 0.05 -0.18% 27.25 7 27.30 77 7.69
2018-12-14 3706 1245591 852 33403287 27.15 27.15 26.70 26.75 0.55 -2.01% 26.70 76 26.75 1 7.54
2018-12-17 3706 1902636 1165 49748117 26.50 26.50 26.00 26.00 0.75 -2.8% 26.00 302 26.10 4 7.32
2018-12-18 3706 2221882 1206 57814811 25.90 26.40 25.85 26.10 0.10 0.38% 26.10 12 26.30 9 7.35
2018-12-19 3706 2757152 1473 70727330 26.05 26.05 25.50 25.55 0.55 -2.11% 25.55 43 25.60 2 7.20
2018-12-20 3706 3473813 1705 87362694 25.55 25.55 24.90 24.90 0.65 -2.54% 24.90 86 25.00 19 7.01
2018-12-21 3706 10920537 2719 263790766 24.65 24.85 23.85 23.85 1.05 -4.22% 23.85 159 24.00 11 6.72
2018-12-22 3706 2844640 1545 69949360 24.15 24.85 24.15 24.70 0.85 3.56% 24.70 90 24.75 3 6.96
2018-12-24 3706 5708638 2579 138725175 24.90 24.90 24.05 24.05 0.65 -2.63% 24.05 26 24.10 1 6.77
2018-12-25 3706 6789727 2468 160602399 23.65 23.95 23.40 23.40 0.65 -2.7% 23.40 190 23.65 7 6.59
2018-12-26 3706 2782799 1388 66892501 23.70 24.25 23.70 24.00 0.60 2.56% 23.95 16 24.00 94 6.76
2018-12-27 3706 2346742 1239 57790146 24.60 24.75 24.45 24.55 0.55 2.29% 24.55 17 24.60 2 6.92
2018-12-28 3706 1032775 466 25464338 24.55 24.75 24.55 24.65 0.10 0.41% 24.65 23 24.70 7 6.94