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　28.95
0
0%		28.95
0
0%		 　28.60
-0.35
-1.21%		28.55
-0.05
-0.17%		28.15
-0.4
-1.4%		28.30
0.15
0.53%		29.00
0.7
2.47%		 　29.20
0.2
0.69%		29.70
0.5
1.71%		29.85
0.15
0.51%		29.95
0.1
0.34%		30.40
0.45
1.5%		 　30.35
-0.05
-0.16%		 　　　　　　　　28.95
-1.4
-4.61%		29.00
0.05
0.17%		29.21
2 月 　28.40
-0.6
-2.07%		28.50
0.1
0.35%		28.50
0
0%		28.80
0.3
1.05%		28.60
-0.2
-0.69%		 　28.65
0.05
0.17%		28.70
0.05
0.17%		29.45
0.75
2.61%		29.35
-0.1
-0.34%		29.70
0.35
1.19%		 　30.50
0.8
2.69%		31.60
1.1
3.61%		33.50
1.9
6.01%		34.40
0.9
2.69%		34.20
-0.2
-0.58%		 　35.10
0.9
2.63%		34.55
-0.55
-1.57%		34.75
0.2
0.58%		34.05
-0.7
-2.01%		 31.52
3 月　34.25
0.2
0.59%		34.50
0.25
0.73%		33.70
-0.8
-2.32%		34.25
0.55
1.63%		34.10
-0.15
-0.44%		 　32.70
-1.4
-4.11%		33.35
0.65
1.99%		31.60
-1.75
-5.25%		30.05
-1.55
-4.91%		28.95
-1.1
-3.66%		 　27.75
-1.2
-4.15%		26.80
-0.95
-3.42%		26.00
-0.8
-2.99%		23.40
-2.6
-10%		25.10
1.7
7.26%		 　24.10
-1
-3.98%		25.80
1.7
7.05%		26.45
0.65
2.52%		26.85
0.4
1.51%		26.85
0
0%		 　26.95
0.1
0.37%		27.15
0.2
0.74%		28.93
4 月27.25
0.1
0.37%		 　　　27.30
0.05
0.18%		27.55
0.25
0.92%		29.10
1.55
5.63%		29.05
-0.05
-0.17%		29.15
0.1
0.34%		 　29.35
0.2
0.69%		30.80
1.45
4.94%		31.20
0.4
1.3%		31.40
0.2
0.64%		30.85
-0.55
-1.75%		 　30.35
-0.5
-1.62%		29.40
-0.95
-3.13%		29.50
0.1
0.34%		29.60
0.1
0.34%		29.40
-0.2
-0.68%		 　30.25
0.85
2.89%		30.35
0.1
0.33%		30.50
0.15
0.49%		30.60
0.1
0.33%		 29.61
5 月　　　30.15
-0.45
-1.47%		30.25
0.1
0.33%		30.50
0.25
0.83%		 30.50
0
0%		 　30.80
0.3
0.98%		31.35
0.55
1.79%		31.00
-0.35
-1.12%		30.10
-0.9
-2.9%		29.75
-0.35
-1.16%		 　29.75
0
0%		30.10
0.35
1.18%		30.70
0.6
1.99%		33.30
2.6
8.47%		32.40
-0.9
-2.7%		 　32.35
-0.05
-0.15%		32.10
-0.25
-0.77%		32.05
-0.05
-0.16%		32.05
0
0%		32.30
0.25
0.78%		 31.18
6 月32.35
0.05
0.15%		31.95
-0.4
-1.24%		31.95
0
0%		32.20
0.25
0.78%		32.55
0.35
1.09%		 　32.10
-0.45
-1.38%		32.35
0.25
0.78%		32.80
0.45
1.39%		32.05
-0.75
-2.29%		31.50
-0.55
-1.72%		 　31.05
-0.45
-1.43%		31.55
0.5
1.61%		31.30
-0.25
-0.79%		31.45
0.15
0.48%		31.45
0
0%		 　31.60
0.15
0.48%		31.45
-0.15
-0.47%		32.15
0.7
2.23%		 　　　32.25
0.1
0.31%		32.40
0.15
0.47%		 31.91
7 月32.40
0
0%		32.75
0.35
1.08%		33.30
0.55
1.68%		 　33.95
0.65
1.95%		33.35
-0.6
-1.77%		33.55
0.2
0.6%		33.55
0
0%		 　　34.20
0.65
1.94%		30.35
-3.85
-11.26%		29.85
-0.5
-1.65%		30.15
0.3
1.01%		29.55
-0.6
-1.99%		 　29.65
0.1
0.34%		29.85
0.2
0.67%		29.75
-0.1
-0.34%		29.60
-0.15
-0.5%		 　　28.55
-1.05
-3.55%		28.25
-0.3
-1.05%		29.00
0.75
2.65%		29.15
0.15
0.52%		29.55
0.4
1.37%		31.07
8 月 　29.20
-0.35
-1.18%		29.30
0.1
0.34%		29.35
0.05
0.17%		29.40
0.05
0.17%		29.25
-0.15
-0.51%		 　　29.40
0.15
0.51%		28.75
-0.65
-2.21%		28.25
-0.5
-1.74%		28.45
0.2
0.71%		 　28.85
0.4
1.41%		28.75
-0.1
-0.35%		28.45
-0.3
-1.04%		27.75
-0.7
-2.46%		27.95
0.2
0.72%		 　28.10
0.15
0.54%		28.35
0.25
0.89%		28.95
0.6
2.12%		28.85
-0.1
-0.35%		29.15
0.3
1.04%		 28.90
-0.25
-0.86%		28.8
9 月28.85
-0.05
-0.17%		28.85
0
0%		28.70
-0.15
-0.52%		28.50
-0.2
-0.7%		 　28.45
-0.05
-0.18%		 　29.10
0.65
2.28%		29.00
-0.1
-0.34%		 　29.00
0
0%		 28.85
-0.15
-0.52%		28.85
0
0%		28.95
0.1
0.35%		 　　28.45
-0.5
-1.73%		 27.65
-0.8
-2.81%		27.60
-0.05
-0.18%		 　　28.10
0.5
1.81%		28.60
0.5
1.78%		 28.57
10 月　　　　　28.50
-0.1
-0.35%		 28.55
0.05
0.18%		 　　28.40
-0.15
-0.53%		28.25
-0.15
-0.53%		28.55
0.3
1.06%		28.60
0.05
0.18%		28.60
0
0%		 　　28.90
0.3
1.05%		28.95
0.05
0.17%		28.95
0
0%		28.95
0
0%		 　28.85
-0.1
-0.35%		28.65
-0.2
-0.69%		28.60
-0.05
-0.17%		28.45
-0.15
-0.52%		28.20
-0.25
-0.88%		 28.62
11 月　28.30
0.1
0.35%		28.70
0.4
1.41%		28.75
0.05
0.17%		28.80
0.05
0.17%		28.85
0.05
0.17%		 　28.90
0.05
0.17%		29.00
0.1
0.35%		29.35
0.35
1.21%		29.10
-0.25
-0.85%		29.35
0.25
0.86%		 　29.10
-0.25
-0.85%		 29.20
0.1
0.34%		29.20
0
0%		 　　29.60
0.4
1.37%		29.60
0
0%		29.65
0.05
0.17%		29.65
0
0%		29.75
0.1
0.34%		 　29.50
-0.25
-0.84%		 29.21
12 月29.65
0.15
0.51%		29.60
-0.05
-0.17%		 29.90
0.3
1.01%		 　31.25
1.35
4.52%		 　　29.70
-1.55
-4.96%		 　　　29.40
-0.3
-1.01%		 29.40
0
0%		 　29.20
-0.2
-0.68%		29.00
-0.2
-0.68%		 　29.30
0.3
1.03%		 　29.40
0.1
0.34%		29.30
-0.1
-0.34%		29.65
0.35
1.19%		　29.63

說明:最高漲幅:8.47%最低跌幅:-11.26% 最高價:35.10最低價:23.40平均價:29.9,灰色底表示週末,漲150天(54.8)元,跌113天(-57.25)元,平盤26天
8%=1,7%=2,6%=2,5%=3,4%=1,3%=10,2%=21,1%=59,0%=77,-0%=1,-1%=1,-2%=6,-3%=7,-4%=9,-5%=18,-6%=25,-7%=46,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2020-01-02 3706 3418468 1429 99199161 29.00 29.10 28.85 28.95 0.05 0% 28.95 78 29.00 5 12.06
2020-01-03 3706 3163025 1400 91387941 29.00 29.10 28.75 28.95 0.00 0% 28.90 6 28.95 55 12.06
2020-01-06 3706 4222505 1963 120717671 28.85 28.85 28.45 28.60 0.35 -1.21% 28.60 41 28.65 55 11.92
2020-01-07 3706 3376671 1262 96417932 28.75 28.75 28.45 28.55 0.05 -0.17% 28.55 303 28.60 185 11.90
2020-01-08 3706 3351849 1494 94558073 28.40 28.40 28.10 28.15 0.40 -1.4% 28.10 310 28.15 39 11.73
2020-01-09 3706 1776089 799 50448802 28.20 28.60 28.20 28.30 0.15 0.53% 28.30 85 28.35 3 11.79
2020-01-10 3706 6155590 2336 177947544 28.55 29.15 28.55 29.00 0.70 2.47% 28.95 21 29.00 3 12.08
2020-01-13 3706 4807825 1763 140248289 29.10 29.25 29.00 29.20 0.20 0.69% 29.15 28 29.20 151 12.17
2020-01-14 3706 8140957 3161 241201637 29.35 29.80 29.35 29.70 0.50 1.71% 29.65 59 29.70 14 12.38
2020-01-15 3706 6775036 2706 202404786 29.80 30.00 29.75 29.85 0.15 0.51% 29.80 184 29.85 41 12.44
2020-01-16 3706 4983174 2130 149130698 29.90 30.00 29.80 29.95 0.10 0.34% 29.90 200 29.95 67 12.48
2020-01-17 3706 8673324 3727 263907475 30.00 30.80 30.00 30.40 0.45 1.5% 30.40 81 30.45 97 12.67
2020-01-20 3706 5049201 2199 153838107 30.50 30.70 30.30 30.35 0.05 -0.16% 30.35 23 30.40 170 12.65
2020-01-30 3706 10908194 4456 314386098 28.50 29.45 28.50 28.95 1.40 -4.61% 28.95 260 29.00 254 12.06
2020-01-31 3706 5406449 2155 157023521 29.10 29.40 28.70 29.00 0.05 0.17% 29.00 204 29.05 30 12.08
2020-02-03 3706 6723876 2912 188587104 28.30 28.40 27.65 28.40 0.60 -2.07% 28.40 97 28.45 73 11.83
2020-02-04 3706 3115122 1489 88911517 28.50 28.80 28.20 28.50 0.10 0.35% 28.50 10 28.55 39 11.88
2020-02-05 3706 3371994 1428 96255016 28.80 28.80 28.35 28.50 0.00 0% 28.50 73 28.55 62 11.88
2020-02-06 3706 2622189 1193 75327009 28.70 28.85 28.60 28.80 0.30 1.05% 28.75 133 28.80 28 12.00
2020-02-07 3706 2706853 1352 77560119 28.80 28.80 28.50 28.60 0.20 -0.69% 28.60 18 28.65 6 11.92
2020-02-10 3706 2930881 1509 83644008 28.40 28.80 28.15 28.65 0.05 0.17% 28.60 187 28.65 18 11.94
2020-02-11 3706 2221046 1128 63742204 28.85 28.85 28.55 28.70 0.05 0.17% 28.70 13 28.75 150 11.96
2020-02-12 3706 9570852 3586 281034164 28.80 29.60 28.80 29.45 0.75 2.61% 29.45 53 29.50 141 12.27
2020-02-13 3706 6236000 2360 183799550 29.50 29.70 29.25 29.35 0.10 -0.34% 29.35 1 29.40 36 12.23
2020-02-14 3706 9907087 3868 295337294 29.50 30.10 29.40 29.70 0.35 1.19% 29.70 129 29.75 4 12.38
2020-02-17 3706 21393276 7688 649585062 29.70 30.70 29.70 30.50 0.80 2.69% 30.45 36 30.50 67 12.71
2020-02-18 3706 47509637 17653 1506581341 30.55 32.15 30.55 31.60 1.10 3.61% 31.60 37 31.70 9 13.17
2020-02-19 3706 45279000 18027 1485037650 31.90 33.65 31.85 33.50 1.90 6.01% 33.50 39 33.55 135 13.96
2020-02-20 3706 56865454 22554 1957674378 34.30 35.05 33.75 34.40 0.90 2.69% 34.40 23 34.45 324 14.33
2020-02-21 3706 23408000 9543 806024750 34.35 34.90 33.90 34.20 0.20 -0.58% 34.20 140 34.25 16 14.25
2020-02-24 3706 36666000 14017 1279397550 34.00 35.20 33.80 35.10 0.90 2.63% 35.05 76 35.10 14 14.62
2020-02-25 3706 20319038 8586 706302263 34.85 35.30 34.35 34.55 0.55 -1.57% 34.55 129 34.60 6 14.40
2020-02-26 3706 15191000 5933 527121350 34.40 35.20 34.15 34.75 0.20 0.58% 34.70 89 34.75 96 14.48
2020-02-27 3706 29842179 13181 1036617336 35.20 36.00 33.70 34.05 0.70 -2.01% 34.00 50 34.05 61 14.19
2020-03-02 3706 22580934 9337 762191503 33.10 34.60 32.00 34.25 0.20 0.59% 34.25 17 34.30 26 14.27
2020-03-03 3706 24302000 9928 847297150 35.55 35.80 34.40 34.50 0.25 0.73% 34.50 187 34.55 15 12.97
2020-03-04 3706 16072256 7012 544310906 34.10 34.40 33.60 33.70 0.80 -2.32% 33.70 182 33.75 51 12.67
2020-03-05 3706 12262735 4969 419116470 34.20 34.50 33.85 34.25 0.55 1.63% 34.20 29 34.25 139 12.88
2020-03-06 3706 7405000 3221 251155150 34.00 34.15 33.60 34.10 0.15 -0.44% 34.05 96 34.10 33 12.82
2020-03-09 3706 15767747 6813 522491176 33.50 33.75 32.55 32.70 1.40 -4.11% 32.70 130 32.75 48 12.29
2020-03-10 3706 19495131 8171 644186397 32.50 33.90 32.35 33.35 0.65 1.99% 33.35 217 33.50 23 12.54
2020-03-11 3706 23853342 11426 769026585 33.30 33.30 31.40 31.60 1.75 -5.25% 31.60 50 31.70 19 11.88
2020-03-12 3706 24150464 9740 726912920 31.00 31.00 29.60 30.05 1.55 -4.91% 30.05 3 30.10 51 11.30
2020-03-13 3706 27752000 10596 781572400 28.00 29.25 27.50 28.95 1.10 -3.66% 28.95 104 29.00 141 10.88
2020-03-16 3706 15808519 7910 450731918 28.70 29.20 27.75 27.75 1.20 -4.15% 27.70 122 27.75 82 10.43
2020-03-17 3706 18202579 8131 494320033 26.65 28.35 26.50 26.80 0.95 -3.42% 26.80 105 26.85 48 10.08
2020-03-18 3706 15905926 7138 424343079 27.00 27.35 25.90 26.00 0.80 -2.99% 26.00 75 26.05 186 9.77
2020-03-19 3706 26783350 11615 636672594 25.10 25.10 23.40 23.40 2.60 -10% 0.00 0 23.40 129 8.80
2020-03-20 3706 13895881 5948 347018969 24.30 25.50 24.00 25.10 1.70 7.26% 25.10 67 25.15 53 9.44
2020-03-23 3706 6598818 3567 158471468 23.25 24.55 23.25 24.10 1.00 -3.98% 24.10 7 24.15 1 9.06
2020-03-24 3706 10852269 5437 279350297 25.30 26.20 25.20 25.80 1.70 7.05% 25.80 52 25.85 13 9.70
2020-03-25 3706 15570520 6605 419222377 27.00 27.40 26.25 26.45 0.65 2.52% 26.45 126 26.50 12 9.94
2020-03-26 3706 8538147 3930 226176719 26.60 27.05 25.95 26.85 0.40 1.51% 26.85 24 26.90 68 10.09
2020-03-27 3706 11809930 5216 321206930 27.75 27.75 26.80 26.85 0.00 0% 26.80 46 26.85 14 10.09
2020-03-30 3706 5256759 2668 139599493 26.10 27.00 25.85 26.95 0.10 0.37% 26.90 20 26.95 159 10.13
2020-03-31 3706 7511204 3487 204334634 27.50 27.60 26.95 27.15 0.20 0.74% 27.10 4 27.15 18 10.21
2020-04-01 3706 6056141 2856 164683327 27.10 27.50 26.85 27.25 0.10 0.37% 27.25 28 27.30 26 10.24
2020-04-06 3706 6726781 3274 183114916 27.35 27.55 27.00 27.30 0.05 0.18% 27.25 139 27.30 174 10.26
2020-04-07 3706 9301901 4247 257225643 27.80 27.85 27.50 27.55 0.25 0.92% 27.55 187 27.60 6 10.36
2020-04-08 3706 21442837 9160 616236364 27.55 29.40 27.45 29.10 1.55 5.63% 29.10 52 29.15 53 10.94
2020-04-09 3706 15858942 6877 463412095 29.40 29.65 28.80 29.05 0.05 -0.17% 29.05 61 29.10 61 10.92
2020-04-10 3706 8622994 3521 250989408 29.10 29.30 28.90 29.15 0.10 0.34% 29.15 29 29.20 158 10.96
2020-04-13 3706 7740969 3700 227667405 29.20 29.65 29.05 29.35 0.20 0.69% 29.30 222 29.35 6 11.03
2020-04-14 3706 16498997 7878 503132063 29.70 30.80 29.65 30.80 1.45 4.94% 30.75 162 30.80 191 11.58
2020-04-15 3706 15759489 6793 489066682 31.00 31.40 30.60 31.20 0.40 1.3% 31.15 2 31.20 9 11.73
2020-04-16 3706 11381962 6378 356832079 30.80 31.85 30.55 31.40 0.20 0.64% 31.40 95 31.45 39 11.80
2020-04-17 3706 18849965 8155 590294887 31.90 32.20 30.50 30.85 0.55 -1.75% 30.85 23 30.90 47 11.60
2020-04-20 3706 12140824 5524 369803971 30.80 30.80 30.25 30.35 0.50 -1.62% 30.35 142 30.40 272 11.41
2020-04-21 3706 15569761 7348 463103937 30.00 30.35 29.25 29.40 0.95 -3.13% 29.35 101 29.40 9 11.05
2020-04-22 3706 8737951 4670 255041890 29.00 29.60 28.60 29.50 0.10 0.34% 29.50 13 29.55 33 11.09
2020-04-23 3706 5832554 2885 173278508 29.75 30.00 29.40 29.60 0.10 0.34% 29.60 45 29.65 20 11.13
2020-04-24 3706 4973354 2616 146173934 29.50 29.65 29.15 29.40 0.20 -0.68% 29.40 97 29.55 32 11.05
2020-04-27 3706 7197142 3487 216302776 29.65 30.30 29.65 30.25 0.85 2.89% 30.20 82 30.25 42 11.37
2020-04-28 3706 5517150 2681 167467885 30.45 30.60 30.10 30.35 0.10 0.33% 30.35 97 30.40 9 11.41
2020-04-29 3706 6751630 2970 205736396 30.45 30.65 30.30 30.50 0.15 0.49% 30.50 176 30.55 133 11.47
2020-04-30 3706 8924607 3999 274085996 30.75 31.00 30.60 30.60 0.10 0.33% 30.60 260 30.65 32 11.50
2020-05-04 3706 6175006 3096 185747814 30.00 30.20 29.80 30.15 0.45 -1.47% 30.15 245 30.20 53 11.33
2020-05-05 3706 4802436 2525 145246113 30.25 30.40 30.05 30.25 0.10 0.33% 30.25 29 30.30 49 11.37
2020-05-06 3706 8978000 4100 275362150 30.50 30.95 30.40 30.50 0.25 0.83% 30.50 32 30.55 32 11.47
2020-05-08 3706 8793294 3927 270260708 31.00 31.15 30.45 30.50 0.30 0% 30.50 248 30.55 5 11.47
2020-05-11 3706 7734892 3295 237978543 30.80 30.90 30.50 30.80 0.30 0.98% 30.80 65 30.85 91 11.58
2020-05-12 3706 13293000 5677 412891400 30.95 31.35 30.80 31.35 0.55 1.79% 31.35 34 31.40 191 11.79
2020-05-13 3706 11314000 5453 349717000 31.25 31.25 30.65 31.00 0.35 -1.12% 30.95 116 31.00 422 11.65
2020-05-14 3706 13985000 6918 424026900 30.85 30.85 30.05 30.10 0.90 -2.9% 30.10 190 30.15 76 10.60
2020-05-15 3706 12209000 6375 363313100 30.30 30.45 29.35 29.75 0.35 -1.16% 29.75 332 29.80 168 10.48
2020-05-18 3706 5119680 2897 152268979 29.75 29.95 29.45 29.75 0.00 0% 29.75 421 29.80 5 10.48
2020-05-19 3706 4964000 1995 149547600 30.20 30.30 30.00 30.10 0.35 1.18% 30.05 201 30.10 9 10.60
2020-05-20 3706 8443000 4422 258221850 30.30 30.90 30.15 30.70 0.60 1.99% 30.70 36 30.75 164 10.81
2020-05-21 3706 55759000 24811 1830811350 31.40 33.65 31.40 33.30 2.60 8.47% 33.30 62 33.35 84 11.73
2020-05-22 3706 26412000 13122 866549000 33.45 33.45 32.35 32.40 0.90 -2.7% 32.40 165 32.45 39 11.41
2020-05-25 3706 14300000 7127 461330050 32.60 33.00 31.80 32.35 0.05 -0.15% 32.35 78 32.40 81 11.39
2020-05-26 3706 12203083 6040 394995889 32.60 32.90 32.05 32.10 0.25 -0.77% 32.10 63 32.15 39 11.30
2020-05-27 3706 9011000 4283 289985800 32.55 32.60 32.00 32.05 0.05 -0.16% 32.05 219 32.10 23 11.29
2020-05-28 3706 8835000 4759 284344100 32.35 32.40 32.00 32.05 0.00 0% 32.05 170 32.10 24 11.29
2020-05-29 3706 14215000 5477 462576750 32.15 32.90 32.15 32.30 0.25 0.78% 32.30 76 32.50 2 11.37
2020-06-01 3706 7600000 3136 245613200 32.45 32.55 32.15 32.35 0.05 0.15% 32.30 261 32.35 20 11.39
2020-06-02 3706 10602889 5461 339800598 32.40 32.45 31.90 31.95 0.40 -1.24% 31.95 164 32.00 1064 11.25
2020-06-03 3706 8003000 3716 256427100 32.10 32.25 31.95 31.95 0.00 0% 31.95 531 32.00 2 11.25
2020-06-04 3706 5856000 2519 188024300 32.15 32.40 31.95 32.20 0.25 0.78% 32.15 43 32.20 118 11.34
2020-06-05 3706 8397000 3873 272205350 32.20 32.70 32.10 32.55 0.35 1.09% 32.55 128 32.60 270 11.46
2020-06-08 3706 13329000 5896 429639200 32.70 32.75 32.05 32.10 0.45 -1.38% 32.10 595 32.15 19 11.30
2020-06-09 3706 7800000 3402 252036950 32.20 32.55 32.05 32.35 0.25 0.78% 32.35 43 32.40 244 11.39
2020-06-10 3706 25092000 11183 823734100 33.00 33.30 32.60 32.80 0.45 1.39% 32.75 208 32.80 17 11.55
2020-06-11 3706 13740000 5765 444003250 32.75 32.75 32.00 32.05 0.75 -2.29% 32.05 16 32.10 120 11.29
2020-06-12 3706 11679000 5995 364722500 31.05 31.60 30.75 31.50 0.55 -1.72% 31.50 318 31.55 91 11.09
2020-06-15 3706 8694000 4609 272269050 31.55 31.65 31.05 31.05 0.45 -1.43% 31.05 393 31.10 32 10.93
2020-06-16 3706 7830000 3105 245881450 31.30 31.65 31.20 31.55 0.50 1.61% 31.50 55 31.55 2 11.11
2020-06-17 3706 6411466 3413 201111285 31.60 31.65 31.25 31.30 0.25 -0.79% 31.30 182 31.35 20 11.02
2020-06-18 3706 5632617 2697 176776023 31.35 31.60 31.30 31.45 0.15 0.48% 31.40 99 31.45 2 11.07
2020-06-19 3706 14669145 2836 461148444 31.60 31.60 31.35 31.45 0.00 0% 31.45 211 31.50 166 11.07
2020-06-22 3706 5846804 2585 185090926 31.50 31.90 31.40 31.60 0.15 0.48% 31.55 61 31.60 29 11.13
2020-06-23 3706 4991423 2466 157228825 31.85 31.85 31.40 31.45 0.15 -0.47% 31.45 22 31.50 42 11.07
2020-06-24 3706 9895056 4557 316600972 31.75 32.25 31.65 32.15 0.70 2.23% 32.10 216 32.15 149 11.32
2020-06-29 3706 9768290 4008 314791572 32.05 32.55 31.90 32.25 0.10 0.31% 32.20 68 32.25 118 11.36
2020-06-30 3706 11323547 4031 367894161 32.40 32.75 32.25 32.40 0.15 0.47% 32.40 196 32.45 48 11.41
2020-07-01 3706 9992096 3509 324672391 32.40 32.65 32.40 32.40 0.00 0% 32.40 334 32.45 43 11.41
2020-07-02 3706 13554523 5071 441967417 32.60 32.80 32.10 32.75 0.35 1.08% 32.75 29 32.80 490 11.53
2020-07-03 3706 15904524 6034 525600764 33.00 33.30 32.75 33.30 0.55 1.68% 33.25 197 33.30 165 11.73
2020-07-06 3706 15549271 6889 527341541 33.65 34.15 33.65 33.95 0.65 1.95% 33.90 59 33.95 237 11.95
2020-07-07 3706 16265714 6768 545199357 34.30 34.30 33.15 33.35 0.60 -1.77% 33.35 241 33.40 34 11.74
2020-07-08 3706 9078448 4121 303802686 33.50 33.60 33.30 33.55 0.20 0.6% 33.50 50 33.55 62 11.81
2020-07-09 3706 11015982 4246 368888894 33.80 33.85 33.30 33.55 0.00 0% 33.50 477 33.55 42 11.81
2020-07-13 3706 24489309 8455 835190199 34.25 34.50 33.85 34.20 0.30 1.94% 34.15 427 34.20 722 12.04
2020-07-14 3706 24005620 10448 722210392 29.65 30.45 29.65 30.35 0.00 -11.26% 30.30 177 30.35 144 10.69
2020-07-15 3706 14058405 6987 422637409 30.55 30.65 29.80 29.85 0.50 -1.65% 29.85 383 29.90 69 10.51
2020-07-16 3706 4927070 2227 148133844 30.00 30.25 29.90 30.15 0.30 1.01% 30.10 18 30.15 19 10.62
2020-07-17 3706 10916648 5480 325119840 30.25 30.25 29.55 29.55 0.60 -1.99% 29.55 381 29.60 4 10.40
2020-07-20 3706 4234271 1951 124989057 29.80 29.80 29.20 29.65 0.10 0.34% 29.65 32 29.70 21 10.44
2020-07-21 3706 4978168 2329 148898390 29.90 30.00 29.85 29.85 0.20 0.67% 29.85 8 29.90 61 10.51
2020-07-22 3706 6908655 3476 205429657 30.00 30.00 29.65 29.75 0.10 -0.34% 29.75 14 29.80 152 10.48
2020-07-23 3706 4862757 2232 144163378 29.80 29.80 29.55 29.60 0.15 -0.5% 29.60 296 29.65 45 10.42
2020-07-27 3706 9050567 4371 259412845 29.00 29.10 28.50 28.55 0.45 -3.55% 28.50 960 28.60 53 10.05
2020-07-28 3706 6330539 3165 180830854 28.80 29.00 28.25 28.25 0.30 -1.05% 28.25 72 28.30 65 9.95
2020-07-29 3706 4445370 2058 128282682 28.25 29.15 28.25 29.00 0.75 2.65% 29.00 47 29.05 124 10.21
2020-07-30 3706 3069426 1488 89358958 29.20 29.25 28.85 29.15 0.15 0.52% 29.15 98 29.20 8 10.26
2020-07-31 3706 3765104 1790 110623113 29.20 29.60 29.05 29.55 0.40 1.37% 29.55 41 29.60 132 10.40
2020-08-03 3706 3590516 1759 105049029 29.55 29.60 29.10 29.20 0.35 -1.18% 29.15 39 29.20 21 10.28
2020-08-04 3706 2449858 1253 71620761 29.30 29.35 29.15 29.30 0.10 0.34% 29.25 25 29.30 59 10.32
2020-08-05 3706 2875497 1438 84265996 29.40 29.40 29.20 29.35 0.05 0.17% 29.35 90 29.40 24 10.33
2020-08-06 3706 3039629 1340 89481595 29.50 29.65 29.30 29.40 0.05 0.17% 29.40 27 29.45 44 10.35
2020-08-07 3706 2840119 1366 83177936 29.45 29.50 29.20 29.25 0.15 -0.51% 29.20 389 29.25 16 10.30
2020-08-11 3706 3037296 1508 89535470 29.40 29.65 29.35 29.40 0.05 0.51% 29.35 110 29.40 24 10.35
2020-08-12 3706 11544785 6869 332323592 29.00 29.05 28.65 28.75 0.65 -2.21% 28.75 82 28.80 237 10.12
2020-08-13 3706 13219403 7641 375447364 28.90 28.95 28.20 28.25 0.50 -1.74% 28.25 10 28.30 40 10.02
2020-08-14 3706 4003316 2174 113708380 28.30 28.60 28.10 28.45 0.20 0.71% 28.40 158 28.45 38 10.09
2020-08-17 3706 4100700 2387 118275286 28.55 29.00 28.55 28.85 0.40 1.41% 28.85 72 28.90 185 10.23
2020-08-18 3706 3313742 1952 95428808 29.00 29.05 28.70 28.75 0.10 -0.35% 28.75 163 28.80 29 10.20
2020-08-19 3706 6046516 3319 172783897 28.80 28.85 28.35 28.45 0.30 -1.04% 28.40 108 28.45 16 10.09
2020-08-20 3706 10874390 5621 302716765 28.35 28.40 27.25 27.75 0.70 -2.46% 27.75 117 27.80 39 9.84
2020-08-21 3706 3957775 2134 110796855 27.75 28.20 27.75 27.95 0.20 0.72% 27.95 306 28.00 11 9.91
2020-08-24 3706 3129879 1563 87630851 28.00 28.10 27.85 28.10 0.15 0.54% 28.05 123 28.10 72 9.96
2020-08-25 3706 2796285 1582 79090380 28.10 28.45 28.10 28.35 0.25 0.89% 28.30 76 28.35 25 10.05
2020-08-26 3706 8912378 4255 257995312 28.65 29.20 28.65 28.95 0.60 2.12% 28.95 1 29.00 137 10.27
2020-08-27 3706 4017853 2010 116158795 29.05 29.10 28.75 28.85 0.10 -0.35% 28.85 66 28.90 104 10.23
2020-08-28 3706 3457777 1825 99997453 28.85 29.15 28.65 29.15 0.30 1.04% 29.10 57 29.15 178 10.34
2020-08-31 3706 3347171 1688 97188848 29.30 29.35 28.90 28.90 0.25 -0.86% 28.90 82 29.00 66 10.25
2020-09-01 3706 2418172 1244 69700749 28.90 28.90 28.70 28.85 0.05 -0.17% 28.85 50 28.90 31 10.23
2020-09-02 3706 2710622 1375 78321487 28.90 29.05 28.80 28.85 0.00 0% 28.85 24 28.90 86 10.23
2020-09-03 3706 3780917 1805 109266594 29.00 29.10 28.70 28.70 0.15 -0.52% 28.65 64 28.70 42 10.18
2020-09-04 3706 3920987 1910 111240187 28.35 28.55 28.15 28.50 0.20 -0.7% 28.50 2 28.55 37 10.11
2020-09-07 3706 3698440 1691 105496708 28.65 28.70 28.40 28.45 0.05 -0.18% 28.40 211 28.45 30 10.09
2020-09-10 3706 9205716 3926 267370095 28.90 29.20 28.85 29.10 0.55 2.28% 29.10 3 29.15 65 10.32
2020-09-11 3706 4942094 2289 143868273 29.20 29.25 29.00 29.00 0.10 -0.34% 29.00 366 29.05 9 10.28
2020-09-14 3706 2333554 1173 67844516 29.20 29.20 29.00 29.00 0.00 0% 29.00 442 29.05 14 10.28
2020-09-16 3706 2474400 1228 71480793 29.00 29.00 28.80 28.85 0.00 -0.52% 28.85 34 28.90 128 10.23
2020-09-17 3706 1893067 996 54673388 29.00 29.00 28.80 28.85 0.00 0% 28.85 172 28.90 11 10.23
2020-09-18 3706 2243301 1107 64941468 28.95 29.05 28.85 28.95 0.10 0.35% 28.95 15 29.00 210 10.27
2020-09-22 3706 3317872 1877 94688902 28.80 28.80 28.40 28.45 0.45 -1.73% 28.45 245 28.50 60 10.09
2020-09-24 3706 5530476 3036 153667918 28.00 28.10 27.65 27.65 0.50 -2.81% 27.65 273 27.70 78 9.80
2020-09-25 3706 3895914 2127 107666677 27.80 27.95 27.40 27.60 0.05 -0.18% 27.60 91 27.65 88 9.79
2020-09-29 3706 1822868 1000 51373160 28.20 28.35 28.05 28.10 0.05 1.81% 28.10 38 28.15 4 9.96
2020-09-30 3706 3198285 1312 91116312 28.20 28.60 28.20 28.60 0.50 1.78% 28.55 4 28.60 254 10.14
2020-10-06 3706 1820177 1083 51905060 28.60 28.70 28.40 28.50 0.10 -0.35% 28.50 7 28.55 62 10.11
2020-10-08 3706 3304234 1765 94435700 28.70 28.85 28.40 28.55 0.15 0.18% 28.55 45 28.60 79 10.12
2020-10-12 3706 4110000 1979 117457300 28.85 28.85 28.35 28.40 0.15 -0.53% 28.40 71 28.45 2 10.07
2020-10-13 3706 4284445 1921 121065108 28.25 28.35 28.05 28.25 0.15 -0.53% 28.25 62 28.30 28 10.02
2020-10-14 3706 2651259 1576 75510386 28.35 28.60 28.30 28.55 0.30 1.06% 28.50 92 28.55 28 10.12
2020-10-15 3706 2096626 1241 59846064 28.60 28.65 28.40 28.60 0.05 0.18% 28.55 11 28.60 81 10.14
2020-10-16 3706 2700092 1285 77173097 28.70 28.70 28.45 28.60 0.00 0% 28.55 2 28.60 227 10.14
2020-10-20 3706 3532365 1677 101807699 28.70 28.95 28.65 28.90 0.20 1.05% 28.85 102 28.90 29 10.25
2020-10-21 3706 7100700 3242 206979579 29.00 29.40 28.90 28.95 0.05 0.17% 28.95 44 29.00 12 10.27
2020-10-22 3706 2052024 1152 59317255 28.95 29.00 28.80 28.95 0.00 0% 28.95 29 29.00 108 10.27
2020-10-23 3706 2355533 1308 68349007 29.00 29.15 28.95 28.95 0.00 0% 28.95 60 29.00 58 10.27
2020-10-26 3706 1750664 1107 50574270 29.00 29.00 28.80 28.85 0.10 -0.35% 28.85 11 28.90 97 10.23
2020-10-27 3706 2037142 1199 58447170 28.70 28.80 28.65 28.65 0.20 -0.69% 28.65 179 28.70 1 10.16
2020-10-28 3706 2083073 1131 59775406 28.65 28.90 28.55 28.60 0.05 -0.17% 28.55 201 28.60 4 10.14
2020-10-29 3706 2138403 1254 60685560 28.35 28.55 28.15 28.45 0.15 -0.52% 28.45 24 28.50 24 10.09
2020-10-30 3706 2078500 1288 58895085 28.50 28.55 28.20 28.20 0.25 -0.88% 28.20 274 28.25 91 10.00
2020-11-02 3706 2127329 1063 60001347 28.25 28.35 28.10 28.30 0.10 0.35% 28.30 8 28.35 38 10.04
2020-11-03 3706 2002444 1031 57382380 28.35 28.75 28.35 28.70 0.40 1.41% 28.70 7 28.75 73 10.18
2020-11-04 3706 1391319 862 39995363 28.90 28.90 28.60 28.75 0.05 0.17% 28.75 26 28.80 138 10.20
2020-11-05 3706 1905757 948 54869252 28.85 28.90 28.70 28.80 0.05 0.17% 28.75 121 28.80 3 10.21
2020-11-06 3706 3655697 1831 105961842 28.85 29.20 28.80 28.85 0.05 0.17% 28.85 5 28.90 38 10.23
2020-11-09 3706 2929219 1394 84898255 29.05 29.15 28.85 28.90 0.05 0.17% 28.90 27 28.95 218 10.25
2020-11-10 3706 3651363 1661 105854616 28.90 29.15 28.80 29.00 0.10 0.35% 28.95 52 29.00 239 10.28
2020-11-11 3706 5770796 2897 168625310 29.00 29.35 29.00 29.35 0.35 1.21% 29.30 196 29.35 130 10.41
2020-11-12 3706 2786859 1680 81424048 29.45 29.45 29.10 29.10 0.25 -0.85% 29.10 48 29.15 10 10.32
2020-11-13 3706 4168444 1849 121970853 29.10 29.45 29.00 29.35 0.25 0.86% 29.30 138 29.35 40 10.41
2020-11-16 3706 7325870 3191 213544790 29.20 29.30 29.05 29.10 0.25 -0.85% 29.05 456 29.10 18 10.32
2020-11-18 3706 2619241 1424 76281599 29.05 29.20 29.00 29.20 0.20 0.34% 29.15 100 29.20 334 11.77
2020-11-19 3706 2907552 1546 84985674 29.20 29.30 29.15 29.20 0.00 0% 29.20 219 29.25 8 11.77
2020-11-23 3706 9080197 3655 266823927 29.15 29.65 29.15 29.60 0.50 1.37% 29.60 81 29.65 167 11.94
2020-11-24 3706 7423847 3988 221094556 29.90 30.05 29.55 29.60 0.00 0% 29.60 96 29.65 36 11.94
2020-11-25 3706 4677655 2212 138637646 29.75 29.80 29.40 29.65 0.05 0.17% 29.60 27 29.65 79 11.96
2020-11-26 3706 3291746 1803 97519833 29.70 29.80 29.55 29.65 0.00 0% 29.60 171 29.65 118 11.96
2020-11-27 3706 3669290 1816 109144108 29.70 29.90 29.60 29.75 0.10 0.34% 29.75 9 29.80 310 12.00
2020-11-30 3706 5345304 2618 159100359 29.80 29.95 29.50 29.50 0.25 -0.84% 29.50 90 29.60 16 11.90
2020-12-01 3706 4633982 1973 136932496 29.65 29.80 29.30 29.65 0.15 0.51% 29.65 12 29.70 104 11.96
2020-12-02 3706 4618302 2042 136358714 29.65 29.70 29.40 29.60 0.05 -0.17% 29.60 10 29.65 346 11.94
2020-12-04 3706 5909701 2473 176350214 29.75 29.95 29.75 29.90 0.25 1.01% 29.90 75 29.95 313 12.06
2020-12-07 3706 23790194 10649 727373247 29.95 31.25 29.90 31.25 1.35 4.52% 31.25 4 31.30 98 12.60
2020-12-11 3706 9872423 4025 294623716 30.10 30.30 29.45 29.70 0.35 -4.96% 29.70 185 29.75 12 11.98
2020-12-16 3706 5388872 2565 158177805 29.40 29.55 29.25 29.40 0.15 -1.01% 29.35 47 29.40 159 11.85
2020-12-18 3706 5563489 2563 164261411 29.40 29.90 29.25 29.40 0.20 0% 29.35 124 29.40 35 11.85
2020-12-21 3706 6174894 3379 179820468 29.35 29.40 29.00 29.20 0.20 -0.68% 29.20 36 29.25 99 11.77
2020-12-22 3706 4630512 2194 135020349 29.10 29.35 29.00 29.00 0.20 -0.68% 29.00 862 29.05 75 11.69
2020-12-25 3706 3349176 1646 98365906 29.40 29.50 29.25 29.30 0.10 1.03% 29.30 77 29.35 117 11.81
2020-12-28 3706 3533029 1795 103861034 29.50 29.50 29.30 29.40 0.10 0.34% 29.40 144 29.45 247 11.85
2020-12-29 3706 5477527 2431 160329845 29.40 29.50 29.15 29.30 0.10 -0.34% 29.25 14 29.30 90 11.81
2020-12-30 3706 6455117 2615 190563285 29.30 29.75 29.15 29.65 0.35 1.19% 29.65 20 29.70 589 11.96