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%		24.35
0
0%		24.25
-0.1
-0.41%		 　24.70
0.45
1.86%		24.70
0
0%		25.30
0.6
2.43%		25.55
0.25
0.99%		25.70
0.15
0.59%		 　26.05
0.35
1.36%		26.20
0.15
0.58%		26.40
0.2
0.76%		 27.00
0.6
2.27%		 　26.55
-0.45
-1.67%		26.65
0.1
0.38%		26.85
0.2
0.75%		26.90
0.05
0.19%		27.50
0.6
2.23%		 　27.60
0.1
0.36%		27.65
0.05
0.18%		27.55
-0.1
-0.36%		 26.23
2 月　　　　　　　　　　28.35
0.8
2.9%		28.00
-0.35
-1.23%		28.25
0.25
0.89%		28.30
0.05
0.18%		 　　28.20
-0.1
-0.35%		28.20
0
0%		28.60
0.4
1.42%		28.60
0
0%		28.60
0
0%		 　28.60
0
0%		29.15
0.55
1.92%		29.90
0.75
2.57%		 29.29
3 月　　　31.90
2
6.69%		32.05
0.15
0.47%		31.80
-0.25
-0.78%		31.05
-0.75
-2.36%		31.15
0.1
0.32%		 　31.05
-0.1
-0.32%		30.80
-0.25
-0.81%		30.85
0.05
0.16%		30.85
0
0%		31.05
0.2
0.65%		 　31.30
0.25
0.81%		31.50
0.2
0.64%		31.50
0
0%		31.50
0
0%		31.60
0.1
0.32%		 　31.40
-0.2
-0.63%		31.60
0.2
0.64%		31.65
0.05
0.16%		31.60
-0.05
-0.16%		31.55
-0.05
-0.16%		 31.39
4 月31.65
0.1
0.32%		31.70
0.05
0.16%		31.90
0.2
0.63%		 　　　32.50
0.6
1.88%		32.50
0
0%		32.05
-0.45
-1.38%		32.00
-0.05
-0.16%		31.40
-0.6
-1.88%		 　31.60
0.2
0.64%		 31.85
0.25
0.79%		31.25
-0.6
-1.88%		31.35
0.1
0.32%		 　31.45
0.1
0.32%		31.65
0.2
0.64%		31.60
-0.05
-0.16%		31.65
0.05
0.16%		31.70
0.05
0.16%		 　31.95
0.25
0.79%		32.00
0.05
0.16%		 31.82
5 月　32.35
0.35
1.09%		32.25
-0.1
-0.31%		 　31.90
-0.35
-1.09%		32.00
0.1
0.31%		31.70
-0.3
-0.94%		31.50
-0.2
-0.63%		30.10
-1.4
-4.44%		 　29.35
-0.75
-2.49%		29.65
0.3
1.02%		30.00
0.35
1.18%		29.50
-0.5
-1.67%		29.60
0.1
0.34%		 　29.40
-0.2
-0.68%		 29.55
0.15
0.51%		29.35
-0.2
-0.68%		29.20
-0.15
-0.51%		 　29.30
0.1
0.34%		28.60
-0.7
-2.39%		29.20
0.6
2.1%		29.10
-0.1
-0.34%		29.40
0.3
1.03%		30.1
6 月 　29.15
-0.25
-0.85%		29.15
0
0%		29.20
0.05
0.17%		29.25
0.05
0.17%		 　　29.45
0.2
0.68%		29.75
0.3
1.02%		29.55
-0.2
-0.67%		29.55
0
0%		29.50
-0.05
-0.17%		 　29.60
0.1
0.34%		29.70
0.1
0.34%		29.70
0
0%		30.10
0.4
1.35%		30.30
0.2
0.66%		 　30.70
0.4
1.32%		30.95
0.25
0.81%		30.70
-0.25
-0.81%		30.90
0.2
0.65%		31.10
0.2
0.65%		 30.05
7 月31.35
0.25
0.8%		31.20
-0.15
-0.48%		31.30
0.1
0.32%		31.30
0
0%		31.35
0.05
0.16%		 　31.55
0.2
0.64%		31.35
-0.2
-0.63%		31.80
0.45
1.44%		32.00
0.2
0.63%		32.15
0.15
0.47%		 　32.45
0.3
0.93%		32.40
-0.05
-0.15%		32.15
-0.25
-0.77%		32.05
-0.1
-0.31%		31.95
-0.1
-0.31%		 　31.90
-0.05
-0.16%		31.75
-0.15
-0.47%		31.85
0.1
0.31%		32.05
0.2
0.63%		32.10
0.05
0.16%		 　32.35
0.25
0.78%		32.35
0
0%		32.35
0
0%		31.9
8 月32.20
-0.15
-0.46%		31.90
-0.3
-0.93%		 　31.20
-0.7
-2.19%		31.00
-0.2
-0.64%		31.00
0
0%		31.30
0.3
0.97%		 　　31.50
0.2
0.64%		31.40
-0.1
-0.32%		31.65
0.25
0.8%		31.40
-0.25
-0.79%		31.45
0.05
0.16%		 　31.80
0.35
1.11%		31.85
0.05
0.16%		31.90
0.05
0.16%		31.75
-0.15
-0.47%		31.80
0.05
0.16%		 　31.55
-0.25
-0.79%		31.55
0
0%		26.65
-4.9
-15.53%		27.30
0.65
2.44%		27.60
0.3
1.1%		 30.9
9 月　27.65
0.05
0.18%		27.65
0
0%		27.60
-0.05
-0.18%		27.55
-0.05
-0.18%		27.55
0
0%		 　27.30
-0.25
-0.91%		26.60
-0.7
-2.56%		26.50
-0.1
-0.38%		26.50
0
0%		 　　26.30
-0.2
-0.75%		26.30
0
0%		26.25
-0.05
-0.19%		26.25
0
0%		26.15
-0.1
-0.38%		 　26.40
0.25
0.96%		26.45
0.05
0.19%		26.00
-0.45
-1.7%		26.25
0.25
0.96%		26.15
-0.1
-0.38%		 26.61
10 月26.10
-0.05
-0.19%		26.00
-0.1
-0.38%		25.95
-0.05
-0.19%		26.00
0.05
0.19%		 　26.00
0
0%		26.10
0.1
0.38%		25.70
-0.4
-1.53%		 　　　25.90
0.2
0.78%		25.90
0
0%		25.70
-0.2
-0.77%		25.50
-0.2
-0.78%		25.45
-0.05
-0.2%		 　25.75
0.3
1.18%		25.75
0
0%		25.75
0
0%		26.00
0.25
0.97%		27.10
1.1
4.23%		 　26.90
-0.2
-0.74%		26.60
-0.3
-1.12%		26.80
0.2
0.75%		26.80
0
0%		26.09
11 月26.75
-0.05
-0.19%		 　26.75
0
0%		26.95
0.2
0.75%		26.90
-0.05
-0.19%		26.90
0
0%		27.50
0.6
2.23%		 　27.75
0.25
0.91%		28.50
0.75
2.7%		28.90
0.4
1.4%		28.70
-0.2
-0.69%		28.60
-0.1
-0.35%		 　29.30
0.7
2.45%		29.30
0
0%		28.90
-0.4
-1.37%		28.75
-0.15
-0.52%		28.70
-0.05
-0.17%		 　28.50
-0.2
-0.7%		28.50
0
0%		28.45
-0.05
-0.18%		28.40
-0.05
-0.18%		28.35
-0.05
-0.18%		 28.14
12 月　28.00
-0.35
-1.23%		28.00
0
0%		27.90
-0.1
-0.36%		28.00
0.1
0.36%		28.45
0.45
1.61%		 　28.35
-0.1
-0.35%		28.80
0.45
1.59%		28.70
-0.1
-0.35%		28.70
0
0%		28.65
-0.05
-0.17%		 　28.75
0.1
0.35%		28.80
0.05
0.17%		29.20
0.4
1.39%		29.20
0
0%		29.00
-0.2
-0.68%		 　29.10
0.1
0.34%		29.00
-0.1
-0.34%		29.00
0
0%		29.00
0
0%		29.00
0
0%		 　29.10
0.1
0.34%		29.00
-0.1
-0.34%		28.73

說明:最高漲幅:6.69%最低跌幅:-15.53% 最高價:32.50最低價:24.25平均價:29.27,灰色底表示週末,漲151天(46.5)元,跌110天(-29.55)元,平盤42天
7%=5,4%=1,3%=4,2%=16,1%=73,0%=94,-0%=1,-1%=1,-2%=1,-3%=13,-4%=43,-5%=51,

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
2019-01-02 3706 1058131 573 25912204 24.95 24.95 24.20 24.35 0.30 0% 24.35 11 24.40 93 6.86
2019-01-03 3706 901705 644 21956216 24.50 24.50 24.20 24.35 0.00 0% 24.35 32 24.40 2 6.86
2019-01-04 3706 885556 503 21344229 24.25 24.30 23.90 24.25 0.10 -0.41% 24.20 5 24.25 87 6.83
2019-01-07 3706 741988 446 18285175 24.55 24.75 24.55 24.70 0.45 1.86% 24.70 8 24.75 154 6.96
2019-01-08 3706 565695 444 13980706 24.75 24.80 24.60 24.70 0.00 0% 24.70 44 24.75 2 6.96
2019-01-09 3706 1779760 1054 44762228 25.00 25.35 24.85 25.30 0.60 2.43% 25.25 5 25.30 10 7.13
2019-01-10 3706 1312858 756 33306510 25.35 25.65 25.15 25.55 0.25 0.99% 25.55 13 25.60 33 7.20
2019-01-11 3706 1221786 815 31364911 25.50 25.80 25.50 25.70 0.15 0.59% 25.65 22 25.70 21 7.24
2019-01-14 3706 2204316 1234 57401620 25.90 26.20 25.80 26.05 0.35 1.36% 26.05 24 26.10 140 7.34
2019-01-15 3706 1044464 624 27284944 26.05 26.25 25.95 26.20 0.15 0.58% 26.15 27 26.20 68 7.38
2019-01-16 3706 1534625 891 40527254 26.45 26.50 26.25 26.40 0.20 0.76% 26.35 137 26.40 39 7.44
2019-01-18 3706 1328354 799 35714968 26.75 27.00 26.65 27.00 0.25 2.27% 26.95 4 27.00 76 7.61
2019-01-21 3706 1551326 873 41622140 27.15 27.15 26.55 26.55 0.45 -1.67% 26.55 11 26.60 293 7.48
2019-01-22 3706 778430 572 20726838 26.55 26.80 26.50 26.65 0.10 0.38% 26.65 1 26.70 42 7.51
2019-01-23 3706 666001 392 17858063 26.65 26.95 26.55 26.85 0.20 0.75% 26.80 32 26.85 8 7.56
2019-01-24 3706 1154894 617 31019540 26.90 26.95 26.75 26.90 0.05 0.19% 26.85 10 26.90 57 7.58
2019-01-25 3706 3428465 1296 93861249 26.95 27.60 26.85 27.50 0.60 2.23% 27.45 21 27.50 2 7.75
2019-01-28 3706 1219645 706 33583014 27.40 27.70 27.35 27.60 0.10 0.36% 27.55 1 27.60 118 7.77
2019-01-29 3706 1428521 851 39291661 27.50 27.65 27.35 27.65 0.05 0.18% 27.60 10 27.65 23 7.79
2019-01-30 3706 1341179 765 37087161 27.60 27.75 27.50 27.55 0.10 -0.36% 27.55 23 27.60 2 7.76
2019-02-11 3706 3314716 1879 93019815 27.55 28.40 27.50 28.35 0.80 2.9% 28.30 1 28.35 14 7.99
2019-02-12 3706 2799652 1356 78954606 28.35 28.55 27.80 28.00 0.35 -1.23% 28.00 16 28.10 16 7.89
2019-02-13 3706 1223167 533 34522673 28.05 28.30 28.05 28.25 0.25 0.89% 28.20 269 28.25 1 7.96
2019-02-14 3706 972646 459 27543953 28.20 28.50 28.15 28.30 0.05 0.18% 28.30 42 28.35 22 7.97
2019-02-18 3706 830841 467 23494096 28.40 28.45 28.20 28.20 0.05 -0.35% 28.20 110 28.30 10 7.94
2019-02-19 3706 734853 372 20784131 28.20 28.40 28.20 28.20 0.00 0% 28.15 91 28.30 6 7.94
2019-02-20 3706 2340890 1025 66749596 28.20 28.75 28.20 28.60 0.40 1.42% 28.55 10 28.60 12 8.06
2019-02-21 3706 1440235 891 41276824 28.70 28.75 28.55 28.60 0.00 0% 28.60 21 28.65 5 8.06
2019-02-22 3706 1132868 595 32413548 28.60 28.75 28.50 28.60 0.00 0% 28.60 1 28.65 100 8.06
2019-02-25 3706 755018 467 21605732 28.60 28.70 28.55 28.60 0.00 0% 28.55 34 28.60 29 8.06
2019-02-26 3706 2871655 1021 83309245 28.70 29.60 28.50 29.15 0.55 1.92% 29.15 1 29.20 15 8.21
2019-02-27 3706 6618186 2620 198516057 30.30 30.30 29.75 29.90 0.75 2.57% 29.90 212 29.95 132 8.42
2019-03-04 3706 13205425 5897 414930950 30.55 31.95 30.55 31.90 2.00 6.69% 31.90 57 31.95 107 8.94
2019-03-05 3706 6259038 3366 199984643 31.75 32.15 31.50 32.05 0.15 0.47% 32.00 31 32.05 71 8.98
2019-03-06 3706 3666997 1806 116940761 32.10 32.10 31.75 31.80 0.25 -0.78% 31.80 305 31.85 7 8.91
2019-03-07 3706 4339269 2442 135704556 31.80 31.80 31.05 31.05 0.75 -2.36% 31.05 198 31.10 8 8.70
2019-03-08 3706 2687740 1396 83104633 30.95 31.20 30.60 31.15 0.10 0.32% 31.10 22 31.15 9 8.73
2019-03-11 3706 2807168 1947 87372094 31.15 31.40 31.00 31.05 0.10 -0.32% 31.00 183 31.10 5 8.70
2019-03-12 3706 3954956 2170 122272685 31.10 31.35 30.70 30.80 0.25 -0.81% 30.80 59 30.85 8 8.63
2019-03-13 3706 2364898 1284 73038134 30.80 31.20 30.70 30.85 0.05 0.16% 30.85 10 30.90 18 8.64
2019-03-14 3706 2463070 1126 76031865 31.00 31.05 30.70 30.85 0.00 0% 30.80 40 30.85 52 8.64
2019-03-15 3706 12455388 2841 384979928 30.85 31.05 30.30 31.05 0.20 0.65% 31.05 474 31.10 19 8.70
2019-03-18 3706 2984285 1595 93008664 31.05 31.40 30.95 31.30 0.25 0.81% 31.30 11 31.35 52 8.77
2019-03-19 3706 2095332 1073 65890582 31.40 31.55 31.35 31.50 0.20 0.64% 31.45 101 31.50 9 8.82
2019-03-20 3706 1918322 1048 60458041 31.50 31.60 31.35 31.50 0.00 0% 31.50 39 31.55 19 8.82
2019-03-21 3706 1573488 882 49604848 31.50 31.65 31.45 31.50 0.00 0% 31.50 213 31.55 8 8.82
2019-03-22 3706 1755582 1042 55511506 31.55 31.75 31.55 31.60 0.10 0.32% 31.60 88 31.65 121 8.85
2019-03-25 3706 1833743 915 57435161 31.45 31.45 31.15 31.40 0.20 -0.63% 31.30 49 31.40 57 8.80
2019-03-26 3706 1080934 614 34102390 31.50 31.60 31.45 31.60 0.20 0.64% 31.55 50 31.60 197 8.85
2019-03-27 3706 1422309 832 44950227 31.70 31.70 31.50 31.65 0.05 0.16% 31.60 28 31.65 33 8.87
2019-03-28 3706 1337705 842 42114086 31.35 31.60 31.35 31.60 0.05 -0.16% 31.60 7 31.65 121 8.85
2019-03-29 3706 1708768 998 54001144 31.70 31.70 31.50 31.55 0.05 -0.16% 31.55 52 31.60 2 8.84
2019-04-01 3706 1732005 903 54674585 31.55 31.65 31.50 31.65 0.10 0.32% 31.55 5 31.65 113 8.87
2019-04-02 3706 1681281 976 53403337 31.70 31.85 31.65 31.70 0.05 0.16% 31.70 83 31.75 2 8.88
2019-04-03 3706 1981471 1097 63073179 31.80 31.95 31.75 31.90 0.20 0.63% 31.85 86 31.90 4 8.94
2019-04-08 3706 3838007 1926 124352236 32.00 32.55 32.00 32.50 0.60 1.88% 32.45 19 32.50 15 9.10
2019-04-09 3706 1809091 992 58809513 32.60 32.70 32.45 32.50 0.00 0% 32.45 50 32.50 6 9.10
2019-04-10 3706 2217793 1232 71266359 32.35 32.35 32.05 32.05 0.45 -1.38% 32.05 158 32.10 75 8.98
2019-04-11 3706 1624549 849 51961362 32.00 32.15 31.90 32.00 0.05 -0.16% 31.95 5 32.00 58 8.96
2019-04-12 3706 2818431 1435 89038958 32.00 32.00 31.30 31.40 0.60 -1.88% 31.40 82 31.45 12 8.80
2019-04-15 3706 937411 591 29661877 31.60 31.80 31.55 31.60 0.20 0.64% 31.60 24 31.65 36 8.85
2019-04-17 3706 1564011 871 49712621 31.80 31.90 31.65 31.85 0.15 0.79% 31.80 5 31.85 21 8.92
2019-04-18 3706 2292971 1111 72076872 31.85 31.85 31.25 31.25 0.60 -1.88% 31.25 5 31.30 7 8.75
2019-04-19 3706 994732 477 31210425 31.35 31.55 31.30 31.35 0.10 0.32% 31.35 40 31.40 27 8.78
2019-04-22 3706 610551 379 19184882 31.35 31.50 31.30 31.45 0.10 0.32% 31.45 9 31.50 15 8.81
2019-04-23 3706 863082 525 27256675 31.60 31.75 31.40 31.65 0.20 0.64% 31.60 3 31.65 11 8.87
2019-04-24 3706 649327 431 20537213 31.70 31.75 31.50 31.60 0.05 -0.16% 31.60 16 31.65 12 8.85
2019-04-25 3706 667596 428 21141859 31.60 31.75 31.55 31.65 0.05 0.16% 31.65 35 31.70 14 8.87
2019-04-26 3706 941405 519 29831922 31.75 31.75 31.60 31.70 0.05 0.16% 31.70 16 31.75 110 8.88
2019-04-29 3706 2340348 1111 75015318 31.90 32.30 31.80 31.95 0.25 0.79% 31.95 41 32.00 9 8.95
2019-04-30 3706 889476 520 28443182 32.00 32.10 31.90 32.00 0.05 0.16% 32.00 42 32.05 40 8.96
2019-05-02 3706 1757950 979 56704716 32.00 32.35 32.00 32.35 0.35 1.09% 32.30 18 32.35 124 9.06
2019-05-03 3706 1512430 872 48857873 32.30 32.40 32.25 32.25 0.10 -0.31% 32.25 75 32.30 1 9.03
2019-05-06 3706 2191602 1186 69900452 32.10 32.10 31.75 31.90 0.35 -1.09% 31.85 102 31.90 25 8.94
2019-05-07 3706 1052592 525 33645984 31.85 32.05 31.85 32.00 0.10 0.31% 32.00 2 32.05 13 8.96
2019-05-08 3706 1081051 704 34287684 31.80 31.90 31.55 31.70 0.30 -0.94% 31.70 40 31.80 62 8.88
2019-05-09 3706 1421615 832 44880711 31.60 31.80 31.50 31.50 0.20 -0.63% 31.50 36 31.55 20 8.82
2019-05-10 3706 6357404 3386 193456477 30.80 30.80 30.10 30.10 1.40 -4.44% 30.10 259 30.15 8 8.43
2019-05-13 3706 2942123 1574 86258055 29.75 29.75 29.05 29.35 0.75 -2.49% 29.35 49 29.40 5 11.33
2019-05-14 3706 2327678 1265 68258585 29.00 29.70 28.70 29.65 0.30 1.02% 29.65 8 29.70 58 11.45
2019-05-15 3706 1595240 979 47817550 29.70 30.10 29.70 30.00 0.35 1.18% 30.00 32 30.05 5 11.58
2019-05-16 3706 1193027 724 35503487 30.00 30.00 29.50 29.50 0.50 -1.67% 29.50 137 29.55 22 11.39
2019-05-17 3706 1003184 620 29686782 29.60 29.75 29.30 29.60 0.10 0.34% 29.55 14 29.60 137 11.43
2019-05-20 3706 983076 652 28994323 29.60 29.75 29.35 29.40 0.20 -0.68% 29.40 37 29.45 6 11.35
2019-05-22 3706 752488 282 22256133 29.50 29.70 29.40 29.55 0.05 0.51% 29.55 24 29.60 3 11.41
2019-05-23 3706 907874 609 26615591 29.45 29.45 29.25 29.35 0.20 -0.68% 29.30 106 29.35 6 11.33
2019-05-24 3706 1731038 1129 50527847 29.35 29.35 29.10 29.20 0.15 -0.51% 29.15 41 29.20 9 11.27
2019-05-27 3706 787690 478 23006617 29.25 29.35 29.10 29.30 0.10 0.34% 29.25 33 29.30 9 11.31
2019-05-28 3706 2322825 895 67170700 29.30 29.55 28.60 28.60 0.70 -2.39% 28.60 251 28.80 182 11.04
2019-05-29 3706 1731484 1088 50274044 28.80 29.20 28.80 29.20 0.60 2.1% 29.10 6 29.20 71 11.27
2019-05-30 3706 2331581 1390 67582306 29.10 29.15 28.90 29.10 0.10 -0.34% 29.05 11 29.10 69 11.24
2019-05-31 3706 1935468 1191 56504495 29.10 29.45 29.00 29.40 0.30 1.03% 29.35 40 29.40 48 11.35
2019-06-03 3706 1124722 740 32816973 29.15 29.30 29.05 29.15 0.25 -0.85% 29.15 119 29.20 4 11.25
2019-06-04 3706 1373146 712 40538894 29.20 29.35 29.15 29.15 0.00 0% 29.15 144 29.25 22 11.25
2019-06-05 3706 1035718 736 30317261 29.30 29.40 29.15 29.20 0.05 0.17% 29.15 118 29.20 20 11.27
2019-06-06 3706 918101 554 26858844 29.25 29.35 29.20 29.25 0.05 0.17% 29.25 6 29.30 9 11.29
2019-06-10 3706 1072095 711 31524292 29.40 29.55 29.30 29.45 0.20 0.68% 29.40 8 29.45 242 11.37
2019-06-11 3706 2590384 1223 77460259 29.85 30.25 29.55 29.75 0.30 1.02% 29.70 3 29.75 89 11.49
2019-06-12 3706 1354569 861 40077342 29.65 29.70 29.50 29.55 0.20 -0.67% 29.55 29 29.65 7 11.41
2019-06-13 3706 1546496 897 45733040 29.60 29.80 29.45 29.55 0.00 0% 29.55 85 29.60 53 11.41
2019-06-14 3706 1573450 1037 46544267 29.75 29.75 29.50 29.50 0.05 -0.17% 29.50 38 29.65 9 11.39
2019-06-17 3706 903540 608 26676018 29.50 29.65 29.40 29.60 0.10 0.34% 29.55 15 29.60 3 11.43
2019-06-18 3706 1176200 865 34738181 29.60 29.85 29.45 29.70 0.10 0.34% 29.60 93 29.70 87 11.47
2019-06-19 3706 1469591 1122 43678553 29.80 29.85 29.60 29.70 0.00 0% 29.70 21 29.80 4 11.47
2019-06-20 3706 1775891 1309 53393009 29.70 30.35 29.70 30.10 0.40 1.35% 30.10 29 30.15 17 11.62
2019-06-21 3706 1223652 603 36996493 30.30 30.35 30.15 30.30 0.20 0.66% 30.25 2 30.30 156 11.70
2019-06-24 3706 1499891 862 45961239 30.30 30.80 30.25 30.70 0.40 1.32% 30.70 12 30.75 78 11.85
2019-06-25 3706 1628167 806 50239343 30.85 30.95 30.70 30.95 0.25 0.81% 30.80 23 30.95 76 11.95
2019-06-26 3706 1462379 692 44869637 30.90 30.95 30.55 30.70 0.25 -0.81% 30.70 59 30.75 92 11.85
2019-06-27 3706 1327376 684 40945081 30.80 30.90 30.70 30.90 0.20 0.65% 30.90 49 30.95 58 11.93
2019-06-28 3706 1520597 718 47128262 30.90 31.10 30.90 31.10 0.20 0.65% 31.10 94 31.15 65 12.01
2019-07-01 3706 1287063 759 40252154 31.30 31.35 31.20 31.35 0.25 0.8% 31.30 19 31.35 37 12.10
2019-07-02 3706 1249767 696 38982464 31.35 31.35 31.10 31.20 0.15 -0.48% 31.15 42 31.20 9 12.05
2019-07-03 3706 1215723 572 37982878 31.20 31.30 31.10 31.30 0.10 0.32% 31.25 25 31.30 19 12.08
2019-07-04 3706 819859 420 25660881 31.30 31.40 31.25 31.30 0.00 0% 31.30 13 31.35 117 12.08
2019-07-05 3706 719245 434 22494429 31.30 31.35 31.20 31.35 0.05 0.16% 31.30 17 31.35 77 12.10
2019-07-08 3706 1015509 532 32014472 31.60 31.60 31.40 31.55 0.20 0.64% 31.55 28 31.60 92 12.18
2019-07-09 3706 1741454 986 54730900 31.55 31.60 31.30 31.35 0.20 -0.63% 31.35 112 31.40 3 12.10
2019-07-10 3706 1733718 967 55015632 31.75 31.85 31.65 31.80 0.45 1.44% 31.75 57 31.80 72 12.28
2019-07-11 3706 2086204 986 66621737 32.00 32.00 31.85 32.00 0.20 0.63% 31.95 121 32.00 116 12.36
2019-07-12 3706 1811858 763 57960426 32.00 32.20 31.85 32.15 0.15 0.47% 32.15 21 32.20 74 12.41
2019-07-15 3706 2349891 1041 76046410 32.35 32.50 32.15 32.45 0.30 0.93% 32.45 7 32.50 135 12.53
2019-07-16 3706 1504733 817 48602503 32.45 32.45 32.20 32.40 0.05 -0.15% 32.25 14 32.40 2 12.51
2019-07-17 3706 1300139 717 41890444 32.25 32.30 32.10 32.15 0.25 -0.77% 32.15 51 32.20 10 12.41
2019-07-18 3706 762782 470 24494696 32.10 32.20 32.05 32.05 0.10 -0.31% 32.05 23 32.10 8 12.37
2019-07-19 3706 1177228 619 37717568 32.10 32.15 31.95 31.95 0.10 -0.31% 31.95 52 32.00 11 12.34
2019-07-22 3706 991097 574 31698379 32.00 32.15 31.90 31.90 0.05 -0.16% 31.90 118 31.95 5 12.32
2019-07-23 3706 1350595 726 42891022 31.90 31.90 31.65 31.75 0.15 -0.47% 31.75 10 31.80 4 12.26
2019-07-24 3706 1155227 562 36842808 31.75 32.00 31.75 31.85 0.10 0.31% 31.85 28 31.90 2 12.30
2019-07-25 3706 1003930 494 32131560 32.10 32.10 31.95 32.05 0.20 0.63% 32.05 1 32.10 136 12.37
2019-07-26 3706 2999971 822 96321222 32.10 32.20 31.95 32.10 0.05 0.16% 32.10 71 32.15 1 12.39
2019-07-29 3706 1376072 563 44414456 32.10 32.40 32.05 32.35 0.25 0.78% 32.30 55 32.35 19 12.49
2019-07-30 3706 1239228 591 40104029 32.40 32.50 32.30 32.35 0.00 0% 32.30 77 32.35 1 12.49
2019-07-31 3706 866780 450 27961390 32.35 32.40 32.20 32.35 0.00 0% 32.30 5 32.35 48 12.49
2019-08-01 3706 1190986 546 38334688 32.25 32.25 32.10 32.20 0.15 -0.46% 32.20 4 32.25 74 12.43
2019-08-02 3706 2879182 1235 91545764 32.20 32.20 31.45 31.90 0.30 -0.93% 31.85 12 31.90 24 12.32
2019-08-05 3706 2335505 1130 73015691 31.50 31.70 31.00 31.20 0.70 -2.19% 31.15 23 31.20 2 12.05
2019-08-06 3706 1941600 1006 59344100 30.50 31.00 30.15 31.00 0.20 -0.64% 31.00 112 31.05 37 11.97
2019-08-07 3706 707757 467 22030317 31.05 31.35 30.90 31.00 0.00 0% 31.00 10 31.10 1 11.97
2019-08-08 3706 740374 455 23033795 30.80 31.30 30.80 31.30 0.30 0.97% 31.30 12 31.35 34 12.08
2019-08-12 3706 764393 413 24044777 31.30 31.60 31.30 31.50 0.20 0.64% 31.50 15 31.55 1 12.16
2019-08-13 3706 1377806 767 42998184 31.35 31.40 31.10 31.40 0.10 -0.32% 31.35 56 31.40 2 12.17
2019-08-14 3706 1619429 794 51341870 31.65 31.90 31.60 31.65 0.25 0.8% 31.60 83 31.70 54 12.27
2019-08-15 3706 1529628 764 47735454 31.00 31.40 31.00 31.40 0.25 -0.79% 31.40 5 31.45 15 12.17
2019-08-16 3706 1156645 582 36347265 31.50 31.60 31.20 31.45 0.05 0.16% 31.45 61 31.55 11 12.19
2019-08-19 3706 1606137 693 50968283 31.60 31.85 31.60 31.80 0.35 1.11% 31.75 58 31.80 88 12.33
2019-08-20 3706 1209833 616 38562217 31.90 31.95 31.75 31.85 0.05 0.16% 31.85 9 31.90 45 12.34
2019-08-21 3706 1984590 733 63387439 31.90 32.00 31.85 31.90 0.05 0.16% 31.90 68 31.95 3 12.36
2019-08-22 3706 2686753 1020 85528442 31.90 32.00 31.65 31.75 0.15 -0.47% 31.70 42 31.75 16 12.31
2019-08-23 3706 1786065 599 56742349 31.75 31.85 31.70 31.80 0.05 0.16% 31.75 29 31.80 63 12.33
2019-08-26 3706 2885973 902 91073423 31.40 31.75 31.35 31.55 0.25 -0.79% 31.55 38 31.60 69 12.23
2019-08-27 3706 6206148 1978 196156616 31.65 31.75 31.50 31.55 0.00 0% 31.55 135 31.60 232 12.23
2019-08-28 3706 6205456 2090 165530739 26.20 26.75 26.20 26.65 0.00 -15.53% 26.65 162 26.70 30 10.33
2019-08-29 3706 3127426 1585 84685851 26.75 27.30 26.75 27.30 0.65 2.44% 27.25 16 27.30 50 10.58
2019-08-30 3706 2815217 1087 77649268 27.45 27.60 27.40 27.60 0.30 1.1% 27.55 6 27.60 48 10.70
2019-09-02 3706 1900063 739 52633667 27.60 27.75 27.40 27.65 0.05 0.18% 27.65 22 27.70 13 10.72
2019-09-03 3706 1270585 688 35123898 27.50 27.75 27.50 27.65 0.00 0% 27.60 2 27.65 45 10.72
2019-09-04 3706 979380 576 27006011 27.35 27.70 27.35 27.60 0.05 -0.18% 27.60 37 27.65 17 10.70
2019-09-05 3706 1485129 782 40952501 27.70 27.70 27.50 27.55 0.05 -0.18% 27.55 29 27.60 22 10.68
2019-09-06 3706 1364908 598 37653734 27.70 27.70 27.50 27.55 0.00 0% 27.55 36 27.60 79 10.68
2019-09-09 3706 1500191 832 41026221 27.55 27.55 27.25 27.30 0.25 -0.91% 27.30 11 27.35 29 10.58
2019-09-10 3706 3086821 1677 82309091 27.00 27.00 26.45 26.60 0.70 -2.56% 26.55 29 26.60 460 10.31
2019-09-11 3706 2131428 1159 56382218 26.60 26.65 26.35 26.50 0.10 -0.38% 26.45 26 26.50 55 10.27
2019-09-12 3706 2680290 1230 70959527 26.60 26.70 26.35 26.50 0.00 0% 26.45 28 26.50 19 10.27
2019-09-16 3706 3449894 1691 90218081 26.50 26.50 25.95 26.30 0.20 -0.75% 26.25 13 26.30 90 10.19
2019-09-17 3706 1749460 874 45819476 26.30 26.30 26.05 26.30 0.00 0% 26.30 69 26.35 50 10.19
2019-09-18 3706 2873521 1494 75155488 26.40 26.40 26.00 26.25 0.05 -0.19% 26.25 17 26.30 69 10.17
2019-09-19 3706 1315489 601 34539987 26.25 26.35 26.20 26.25 0.00 0% 26.25 34 26.30 52 10.17
2019-09-20 3706 1844841 866 48377207 26.35 26.35 26.15 26.15 0.10 -0.38% 26.15 89 26.25 11 10.14
2019-09-23 3706 1542075 719 40615276 26.15 26.45 26.05 26.40 0.25 0.96% 26.40 73 26.45 168 10.23
2019-09-24 3706 2536697 1296 67012533 26.45 26.60 26.25 26.45 0.05 0.19% 26.45 33 26.50 22 10.25
2019-09-25 3706 5303334 2356 138004828 26.15 26.20 25.85 26.00 0.45 -1.7% 25.95 52 26.00 348 10.08
2019-09-26 3706 6499085 3325 171329789 26.45 26.60 26.15 26.25 0.25 0.96% 26.25 102 26.30 41 10.17
2019-09-27 3706 3730130 2422 97502067 26.35 26.50 25.90 26.15 0.10 -0.38% 26.10 13 26.15 49 10.14
2019-10-01 3706 2807501 1648 73094577 26.30 26.30 25.90 26.10 0.05 -0.19% 26.05 38 26.10 45 10.12
2019-10-02 3706 1794902 1051 46601911 26.10 26.10 25.90 26.00 0.10 -0.38% 25.95 49 26.00 141 10.08
2019-10-03 3706 3086642 1802 79345044 25.90 25.95 25.55 25.95 0.05 -0.19% 25.95 25 26.00 64 10.06
2019-10-04 3706 1204950 800 31220905 26.00 26.05 25.75 26.00 0.05 0.19% 25.95 9 26.00 88 10.08
2019-10-07 3706 1038448 623 26964023 26.00 26.05 25.85 26.00 0.00 0% 26.00 100 26.05 20 10.08
2019-10-08 3706 2104473 1249 55082228 26.05 26.30 26.05 26.10 0.10 0.38% 26.10 7 26.15 2 10.12
2019-10-09 3706 3020173 1270 78184148 26.15 26.20 25.70 25.70 0.40 -1.53% 25.70 27 25.95 11 9.96
2019-10-14 3706 1481562 1048 38329062 26.00 26.10 25.80 25.90 0.20 0.78% 25.85 31 25.90 115 10.04
2019-10-15 3706 1742656 923 44991468 25.90 25.95 25.70 25.90 0.00 0% 25.85 6 25.90 40 10.04
2019-10-16 3706 4343284 2483 111294424 25.95 25.95 25.40 25.70 0.20 -0.77% 25.65 64 25.70 4 9.96
2019-10-17 3706 2933454 1706 74734992 25.65 25.75 25.40 25.50 0.20 -0.78% 25.50 74 25.55 26 9.88
2019-10-18 3706 2702485 1590 68817362 25.50 25.55 25.40 25.45 0.05 -0.2% 25.40 240 25.45 4 9.86
2019-10-21 3706 1995252 1171 51291070 25.50 25.80 25.50 25.75 0.30 1.18% 25.70 99 25.75 273 9.98
2019-10-22 3706 2001053 1192 51660634 25.80 25.95 25.70 25.75 0.00 0% 25.75 141 25.80 4 9.98
2019-10-23 3706 1749916 932 45222549 25.85 25.95 25.70 25.75 0.00 0% 25.75 136 25.80 4 9.98
2019-10-24 3706 1639787 978 42535012 25.90 26.00 25.85 26.00 0.25 0.97% 25.95 61 26.00 134 10.08
2019-10-25 3706 18365503 7331 494245597 26.05 27.20 26.05 27.10 1.10 4.23% 27.05 209 27.10 118 10.50
2019-10-28 3706 5559772 2460 150272661 27.20 27.35 26.85 26.90 0.20 -0.74% 26.90 18 26.95 65 10.43
2019-10-29 3706 6232540 2680 165546986 26.80 26.80 26.35 26.60 0.30 -1.12% 26.55 66 26.60 86 10.31
2019-10-30 3706 2600581 1198 69590886 26.60 26.95 26.40 26.80 0.20 0.75% 26.75 63 26.80 4 10.39
2019-10-31 3706 2575388 1055 68853470 26.90 26.90 26.55 26.80 0.00 0% 26.75 14 26.80 19 10.39
2019-11-01 3706 1015945 593 27133703 26.70 26.80 26.60 26.75 0.05 -0.19% 26.75 12 26.80 208 10.37
2019-11-04 3706 2354009 975 63006159 26.90 26.90 26.60 26.75 0.00 0% 26.75 106 26.80 85 10.37
2019-11-05 3706 3265460 1445 88112589 26.90 27.10 26.75 26.95 0.20 0.75% 26.95 57 27.00 435 10.45
2019-11-06 3706 1742847 885 46985249 26.95 27.05 26.85 26.90 0.05 -0.19% 26.90 71 26.95 39 10.43
2019-11-07 3706 2542933 1002 68604019 26.95 27.15 26.90 26.90 0.00 0% 26.90 144 26.95 35 10.43
2019-11-08 3706 9484559 3148 260418147 27.05 27.80 27.05 27.50 0.60 2.23% 27.50 118 27.55 86 11.46
2019-11-11 3706 9389971 3644 261521127 28.00 28.15 27.70 27.75 0.25 0.91% 27.75 31 27.80 137 11.56
2019-11-12 3706 16650764 5942 470047945 28.10 28.50 27.90 28.50 0.75 2.7% 28.45 69 28.50 484 11.88
2019-11-13 3706 16716637 7361 481839749 28.65 29.00 28.65 28.90 0.40 1.4% 28.85 160 28.90 35 12.04
2019-11-14 3706 17912142 6553 512452967 29.05 29.20 28.00 28.70 0.20 -0.69% 28.65 7 28.70 26 11.96
2019-11-15 3706 7986574 3667 229297474 28.90 29.00 28.55 28.60 0.10 -0.35% 28.60 10 28.65 28 11.92
2019-11-18 3706 12821191 4710 373876679 28.80 29.45 28.70 29.30 0.70 2.45% 29.25 151 29.30 12 12.21
2019-11-19 3706 9974633 4431 294888261 29.35 29.95 29.30 29.30 0.00 0% 29.30 379 29.35 15 12.21
2019-11-20 3706 7573322 2945 218503326 29.15 29.15 28.70 28.90 0.40 -1.37% 28.90 108 28.95 99 12.04
2019-11-21 3706 4248491 2084 122141095 28.70 28.95 28.55 28.75 0.15 -0.52% 28.75 142 28.80 781 11.98
2019-11-22 3706 3490183 1430 100350369 28.70 28.95 28.65 28.70 0.05 -0.17% 28.70 22 28.75 11 11.96
2019-11-25 3706 5122633 2315 145984176 28.85 28.90 28.30 28.50 0.20 -0.7% 28.45 10 28.50 304 11.88
2019-11-26 3706 4022269 1795 114133197 28.55 28.65 28.20 28.50 0.00 0% 28.45 5 28.50 492 11.88
2019-11-27 3706 2162314 1054 61424599 28.35 28.50 28.35 28.45 0.05 -0.18% 28.45 1 28.50 363 11.85
2019-11-28 3706 2430446 967 69099402 28.50 28.55 28.35 28.40 0.05 -0.18% 28.40 192 28.45 72 11.83
2019-11-29 3706 3627100 1597 102583256 28.50 28.50 28.20 28.35 0.05 -0.18% 28.35 34 28.40 45 11.81
2019-12-02 3706 4988570 1889 139516210 28.35 28.35 27.75 28.00 0.35 -1.23% 27.95 36 28.00 10 11.67
2019-12-03 3706 2128266 1115 59329798 27.85 28.00 27.70 28.00 0.00 0% 27.95 33 28.00 94 11.67
2019-12-04 3706 2183363 1200 60708259 27.90 27.90 27.70 27.90 0.10 -0.36% 27.90 75 27.95 114 11.62
2019-12-05 3706 2896382 1486 80934546 27.90 28.05 27.80 28.00 0.10 0.36% 28.00 111 28.05 163 11.67
2019-12-06 3706 3720294 1622 105577968 28.10 28.50 28.05 28.45 0.45 1.61% 28.40 11 28.45 99 11.85
2019-12-09 3706 2448681 1093 69361395 28.55 28.55 28.20 28.35 0.10 -0.35% 28.30 156 28.35 8 11.81
2019-12-10 3706 13850300 5108 400421401 28.95 29.30 28.70 28.80 0.45 1.59% 28.80 184 28.85 87 12.00
2019-12-11 3706 3953368 1763 113546743 28.85 28.90 28.55 28.70 0.10 -0.35% 28.70 76 28.75 102 11.96
2019-12-12 3706 3177113 1453 90950060 28.80 28.80 28.50 28.70 0.00 0% 28.65 10 28.70 171 11.96
2019-12-13 3706 6492450 2744 185571468 28.90 28.90 28.40 28.65 0.05 -0.17% 28.65 63 28.70 250 11.94
2019-12-16 3706 3808111 1405 109374754 28.80 28.85 28.60 28.75 0.10 0.35% 28.70 89 28.75 42 11.98
2019-12-17 3706 3502849 2063 100658044 28.85 28.85 28.65 28.80 0.05 0.17% 28.75 35 28.80 268 12.00
2019-12-18 3706 7930970 3485 230802599 28.90 29.30 28.85 29.20 0.40 1.39% 29.15 131 29.20 83 12.17
2019-12-19 3706 4583496 2120 133921754 29.35 29.40 29.00 29.20 0.00 0% 29.20 93 29.25 76 12.17
2019-12-20 3706 7487449 2194 218379971 29.25 29.35 29.00 29.00 0.20 -0.68% 29.00 982 29.10 4 12.08
2019-12-23 3706 3283415 1044 95535776 29.20 29.30 29.00 29.10 0.10 0.34% 29.05 88 29.10 27 12.12
2019-12-24 3706 3215778 1224 93033866 29.10 29.15 28.80 29.00 0.10 -0.34% 28.95 48 29.00 83 12.08
2019-12-25 3706 2108307 878 60991543 29.00 29.05 28.85 29.00 0.00 0% 28.95 36 29.00 179 12.08
2019-12-26 3706 1840453 709 53334926 29.00 29.05 28.90 29.00 0.00 0% 28.95 216 29.00 253 12.08
2019-12-27 3706 2272682 913 65849737 29.00 29.05 28.90 29.00 0.00 0% 28.95 127 29.00 324 12.08
2019-12-30 3706 2372094 953 68964776 29.00 29.15 28.95 29.10 0.10 0.34% 29.05 258 29.10 121 12.12
2019-12-31 3706 2094077 984 60731683 29.10 29.10 28.95 29.00 0.10 -0.34% 28.95 183 29.00 93 12.08