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　　　29.50
0
0%		29.60
0.1
0.34%		 29.40
-0.2
-0.68%		29.40
0
0%		 　30.15
0.75
2.55%		29.80
-0.35
-1.16%		29.85
0.05
0.17%		30.05
0.2
0.67%		29.85
-0.2
-0.67%		 　29.90
0.05
0.17%		29.80
-0.1
-0.33%		29.15
-0.65
-2.18%		29.20
0.05
0.17%		29.30
0.1
0.34%		 　29.50
0.2
0.68%		29.35
-0.15
-0.51%		29.45
0.1
0.34%		29.30
-0.15
-0.51%		29.10
-0.2
-0.68%		 29.56
2 月　29.25
0.15
0.52%		29.30
0.05
0.17%		29.15
-0.15
-0.51%		 　　　　　　　　　　　29.40
0.25
0.86%		29.65
0.25
0.85%		29.90
0.25
0.84%		 　　31.00
1.1
3.68%		 30.65
-0.35
-1.13%		 30.17
3 月　30.60
-0.05
-0.16%		30.60
0
0%		30.40
-0.2
-0.65%		30.30
-0.1
-0.33%		 　30.30
0
0%		28.45
-1.85
-6.11%		28.80
0.35
1.23%		28.80
0
0%		28.95
0.15
0.52%		 　29.10
0.15
0.52%		29.15
0.05
0.17%		29.10
-0.05
-0.17%		29.05
-0.05
-0.17%		29.10
0.05
0.17%		 　28.95
-0.15
-0.52%		29.25
0.3
1.04%		29.30
0.05
0.17%		28.65
-0.65
-2.22%		28.60
-0.05
-0.17%		 　28.65
0.05
0.17%		28.70
0.05
0.17%		 29.27
4 月29.15
0.45
1.57%		 　　　29.05
-0.1
-0.34%		29.15
0.1
0.34%		29.20
0.05
0.17%		29.45
0.25
0.86%		 　29.30
-0.15
-0.51%		28.90
-0.4
-1.37%		28.65
-0.25
-0.87%		28.85
0.2
0.7%		29.15
0.3
1.04%		 　29.35
0.2
0.69%		29.80
0.45
1.53%		30.15
0.35
1.17%		29.35
-0.8
-2.65%		29.35
0
0%		 　29.40
0.05
0.17%		29.50
0.1
0.34%		30.30
0.8
2.71%		30.60
0.3
0.99%		 29.41
5 月　　29.75
-0.85
-2.78%		28.85
-0.9
-3.03%		28.80
-0.05
-0.17%		28.90
0.1
0.35%		29.30
0.4
1.38%		 　29.00
-0.3
-1.02%		28.60
-0.4
-1.38%		27.45
-1.15
-4.02%		27.00
-0.45
-1.64%		27.45
0.45
1.67%		 　25.65
-1.8
-6.56%		27.00
1.35
5.26%		26.95
-0.05
-0.19%		27.00
0.05
0.19%		27.30
0.3
1.11%		 　27.90
0.6
2.2%		28.25
0.35
1.25%		28.25
0
0%		28.15
-0.1
-0.35%		28.20
0.05
0.18%		 28.20
0
0%		27.96
6 月28.20
0
0%		28.20
0
0%		28.65
0.45
1.6%		28.60
-0.05
-0.17%		 　28.00
-0.6
-2.1%		27.90
-0.1
-0.36%		27.70
-0.2
-0.72%		27.55
-0.15
-0.54%		27.50
-0.05
-0.18%		 　　27.90
0.4
1.45%		27.75
-0.15
-0.54%		27.90
0.15
0.54%		28.00
0.1
0.36%		 　27.65
-0.35
-1.25%		27.70
0.05
0.18%		27.80
0.1
0.36%		27.80
0
0%		27.75
-0.05
-0.18%		 　27.70
-0.05
-0.18%		27.55
-0.15
-0.54%		27.60
0.05
0.18%		 27.87
7 月28.00
0.4
1.45%		27.90
-0.1
-0.36%		 　28.00
0.1
0.36%		28.05
0.05
0.18%		27.95
-0.1
-0.36%		28.05
0.1
0.36%		28.15
0.1
0.36%		 　30.45
2.3
8.17%		29.55
-0.9
-2.96%		29.25
-0.3
-1.02%		29.50
0.25
0.85%		29.10
-0.4
-1.36%		 　28.45
-0.65
-2.23%		28.10
-0.35
-1.23%		27.90
-0.2
-0.71%		27.90
0
0%		28.25
0.35
1.25%		 　28.25
0
0%		28.80
0.55
1.95%		28.35
-0.45
-1.56%		28.45
0.1
0.35%		28.40
-0.05
-0.18%		 28.53
8 月　28.40
0
0%		28.50
0.1
0.35%		28.60
0.1
0.35%		28.60
0
0%		28.80
0.2
0.7%		 　28.50
-0.3
-1.04%		27.95
-0.55
-1.93%		27.80
-0.15
-0.54%		28.10
0.3
1.08%		28.30
0.2
0.71%		 　27.90
-0.4
-1.41%		27.50
-0.4
-1.43%		27.60
0.1
0.36%		27.10
-0.5
-1.81%		27.00
-0.1
-0.37%		 　27.55
0.55
2.04%		27.60
0.05
0.18%		27.90
0.3
1.09%		27.80
-0.1
-0.36%		27.75
-0.05
-0.18%		 　27.80
0.05
0.18%		27.90
0.1
0.36%		27.95
9 月28.05
0.15
0.54%		28.30
0.25
0.89%		28.95
0.65
2.3%		 　28.80
-0.15
-0.52%		28.70
-0.1
-0.35%		28.30
-0.4
-1.39%		28.30
0
0%		28.15
-0.15
-0.53%		 　28.10
-0.05
-0.18%		28.20
0.1
0.36%		28.30
0.1
0.35%		28.70
0.4
1.41%		28.75
0.05
0.17%		 　　　28.70
-0.05
-0.17%		28.70
0
0%		29.05
0.35
1.22%		 　28.95
-0.1
-0.34%		29.00
0.05
0.17%		28.60
-0.4
-1.38%		28.65
0.05
0.17%		 28.55
10 月28.05
-0.6
-2.09%		 　27.70
-0.35
-1.25%		27.75
0.05
0.18%		27.70
-0.05
-0.18%		28.00
0.3
1.08%		28.10
0.1
0.36%		 　　28.35
0.25
0.89%		28.00
-0.35
-1.23%		27.95
-0.05
-0.18%		28.30
0.35
1.25%		 　28.30
0
0%		28.30
0
0%		28.25
-0.05
-0.18%		28.15
-0.1
-0.35%		28.20
0.05
0.18%		 　28.20
0
0%		28.35
0.15
0.53%		28.55
0.2
0.71%		28.60
0.05
0.18%		28.75
0.15
0.52%		 28.22
11 月28.80
0.05
0.17%		28.75
-0.05
-0.17%		29.25
0.5
1.74%		28.90
-0.35
-1.2%		28.90
0
0%		 　28.90
0
0%		29.05
0.15
0.52%		29.25
0.2
0.69%		29.10
-0.15
-0.51%		29.70
0.6
2.06%		 　30.10
0.4
1.35%		32.10
2
6.64%		31.75
-0.35
-1.09%		32.10
0.35
1.1%		34.40
2.3
7.17%		 　34.50
0.1
0.29%		33.90
-0.6
-1.74%		34.00
0.1
0.29%		32.90
-1.1
-3.24%		32.00
-0.9
-2.74%		 　31.70
-0.3
-0.94%		32.00
0.3
0.95%		 31.09
12 月32.15
0.15
0.47%		31.70
-0.45
-1.4%		32.20
0.5
1.58%		 　32.30
0.1
0.31%		32.80
0.5
1.55%		32.70
-0.1
-0.3%		32.75
0.05
0.15%		33.40
0.65
1.98%		 　34.10
0.7
2.1%		33.85
-0.25
-0.73%		33.70
-0.15
-0.44%		34.40
0.7
2.08%		34.10
-0.3
-0.87%		 　33.70
-0.4
-1.17%		33.90
0.2
0.59%		33.70
-0.2
-0.59%		34.00
0.3
0.89%		33.80
-0.2
-0.59%		 　34.35
0.55
1.63%		34.50
0.15
0.44%		34.95
0.45
1.3%		35.20
0.25
0.72%		　33.57

說明:最高漲幅:8.17%最低跌幅:-6.56% 最高價:35.20最低價:25.65平均價:29.33,灰色底表示週末,漲148天(46.15)元,跌124天(-39.55)元,平盤30天
8%=2,7%=2,5%=1,4%=2,3%=3,2%=21,1%=57,0%=90,-0%=1,-1%=1,-2%=2,-3%=8,-4%=13,-5%=43,-6%=56,

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
2021-01-04 3706 4026844 1989 118777696 29.55 29.65 29.40 29.50 0.00 0% 29.50 84 29.55 153 11.90
2021-01-05 3706 4043552 1913 119295736 29.50 29.60 29.40 29.60 0.10 0.34% 29.55 39 29.60 105 11.94
2021-01-07 3706 3979302 1821 117185125 29.50 29.60 29.35 29.40 0.00 -0.68% 29.35 223 29.40 6 11.85
2021-01-08 3706 5793985 2553 169960816 29.45 29.45 29.20 29.40 0.00 0% 29.35 100 29.40 3 11.85
2021-01-11 3706 10430233 5021 312894757 29.60 30.35 29.60 30.15 0.75 2.55% 30.10 52 30.15 167 12.16
2021-01-12 3706 6731078 3293 201135546 30.20 30.30 29.65 29.80 0.35 -1.16% 29.80 15 29.85 155 12.02
2021-01-13 3706 4914109 2357 146686230 29.95 30.00 29.75 29.85 0.05 0.17% 29.80 174 29.85 90 12.04
2021-01-14 3706 7953503 3250 238765604 29.95 30.20 29.85 30.05 0.20 0.67% 30.00 115 30.05 5 12.12
2021-01-15 3706 10280554 4173 309144573 30.35 30.40 29.75 29.85 0.20 -0.67% 29.80 31 29.85 27 12.04
2021-01-18 3706 4243452 2175 125927756 30.00 30.05 29.20 29.90 0.05 0.17% 29.85 13 29.90 33 12.06
2021-01-19 3706 4421182 2029 132315698 29.90 30.15 29.75 29.80 0.10 -0.33% 29.75 132 29.80 6 12.02
2021-01-20 3706 6774182 3612 198973304 29.75 29.75 29.15 29.15 0.65 -2.18% 29.15 126 29.20 18 11.75
2021-01-21 3706 4423963 2263 129380940 29.20 29.45 29.10 29.20 0.05 0.17% 29.15 35 29.20 51 11.77
2021-01-22 3706 3067832 1761 89530852 29.20 29.30 29.10 29.30 0.10 0.34% 29.25 30 29.30 157 11.81
2021-01-25 3706 3614143 1861 106289623 29.30 29.55 29.25 29.50 0.20 0.68% 29.45 68 29.50 43 11.90
2021-01-26 3706 2758969 1533 81212899 29.55 29.70 29.25 29.35 0.15 -0.51% 29.35 90 29.40 62 11.83
2021-01-27 3706 2639351 1490 77823270 29.45 29.60 29.35 29.45 0.10 0.34% 29.45 61 29.50 106 11.88
2021-01-28 3706 3427048 1792 100322695 29.30 29.40 29.15 29.30 0.15 -0.51% 29.25 31 29.30 22 11.81
2021-01-29 3706 4479120 2338 130565583 29.35 29.40 29.00 29.10 0.20 -0.68% 29.10 1 29.15 30 11.73
2021-02-02 3706 2606604 1300 76284159 29.20 29.40 29.15 29.25 0.25 0.52% 29.25 8 29.30 84 11.79
2021-02-03 3706 1825457 1023 53426753 29.45 29.45 29.10 29.30 0.05 0.17% 29.25 45 29.30 31 11.81
2021-02-04 3706 1805542 1114 52772012 29.20 29.45 29.10 29.15 0.15 -0.51% 29.15 161 29.20 21 11.75
2021-02-17 3706 6122920 2835 179981598 29.55 29.60 29.30 29.40 0.15 0.86% 29.40 61 29.45 44 11.85
2021-02-18 3706 3931054 2040 116154991 29.45 29.65 29.45 29.65 0.25 0.85% 29.65 10 29.70 96 11.96
2021-02-19 3706 4191538 2375 124563758 29.70 29.90 29.55 29.90 0.25 0.84% 29.85 22 29.90 96 12.06
2021-02-23 3706 22131035 9904 684331243 30.80 31.10 30.65 31.00 0.75 3.68% 30.95 278 31.00 42 12.50
2021-02-25 3706 4837408 2408 148239826 30.95 30.95 30.50 30.65 0.15 -1.13% 30.60 166 30.65 33 12.36
2021-03-02 3706 8450112 4235 261429139 31.25 31.45 30.55 30.60 0.35 -0.16% 30.60 17 30.65 45 12.34
2021-03-03 3706 3375698 1867 103224618 30.60 30.80 30.40 30.60 0.00 0% 30.60 97 30.65 24 12.34
2021-03-04 3706 4329615 2562 131512751 30.55 30.65 30.25 30.40 0.20 -0.65% 30.40 14 30.45 39 12.26
2021-03-05 3706 3984296 2246 120361088 30.15 30.35 30.05 30.30 0.10 -0.33% 30.25 34 30.30 77 12.22
2021-03-08 3706 4103233 2040 124783453 30.55 30.60 30.25 30.30 0.00 0% 30.30 202 30.35 22 12.22
2021-03-09 3706 29361132 13304 832280697 28.30 28.70 27.80 28.45 1.85 -6.11% 28.45 55 28.50 278 11.47
2021-03-10 3706 13353242 5941 383397326 28.65 28.90 28.50 28.80 0.35 1.23% 28.80 13 28.85 82 11.80
2021-03-11 3706 12509327 5437 360757964 29.00 29.10 28.70 28.80 0.00 0% 28.75 323 28.80 90 11.80
2021-03-12 3706 9218589 4043 264716896 28.85 28.95 28.55 28.95 0.15 0.52% 28.90 68 28.95 169 11.86
2021-03-15 3706 7031502 3358 203906786 28.95 29.10 28.85 29.10 0.15 0.52% 29.10 33 29.15 193 11.93
2021-03-16 3706 6157181 2625 179366069 29.10 29.20 29.05 29.15 0.05 0.17% 29.15 23 29.20 271 11.95
2021-03-17 3706 5404381 2696 157093452 29.15 29.20 29.00 29.10 0.05 -0.17% 29.05 301 29.10 76 11.93
2021-03-18 3706 5791830 2869 168379700 29.15 29.20 29.00 29.05 0.05 -0.17% 29.05 74 29.10 271 11.91
2021-03-19 3706 5743593 2670 166398598 29.00 29.10 28.90 29.10 0.05 0.17% 29.05 29 29.10 248 11.93
2021-03-22 3706 7103604 3320 205503051 29.10 29.10 28.80 28.95 0.15 -0.52% 28.95 178 29.00 194 11.86
2021-03-23 3706 8770167 3795 256019928 29.15 29.35 29.05 29.25 0.30 1.04% 29.20 212 29.25 59 11.99
2021-03-24 3706 8272489 3385 242567302 29.35 29.45 29.25 29.30 0.05 0.17% 29.25 443 29.30 167 12.01
2021-03-25 3706 8126163 3959 232731650 28.50 28.80 28.40 28.65 0.00 -2.22% 28.65 224 28.70 225 11.74
2021-03-26 3706 6571967 2545 188007549 28.65 28.75 28.50 28.60 0.05 -0.17% 28.55 497 28.60 4 11.72
2021-03-29 3706 5373195 2414 154016897 28.70 28.75 28.60 28.65 0.05 0.17% 28.60 684 28.65 233 11.74
2021-03-30 3706 6078618 2357 173911367 28.70 28.75 28.55 28.70 0.05 0.17% 28.65 47 28.70 117 11.76
2021-04-01 3706 6665546 2807 193833620 29.00 29.15 29.00 29.15 0.30 1.57% 29.10 98 29.15 325 11.95
2021-04-06 3706 6087294 2463 177365574 29.25 29.25 29.05 29.05 0.10 -0.34% 29.05 279 29.10 94 11.91
2021-04-07 3706 4721947 2221 136992293 29.05 29.15 28.90 29.15 0.10 0.34% 29.10 61 29.15 22 11.95
2021-04-08 3706 5093243 2380 148596430 29.15 29.25 29.05 29.20 0.05 0.17% 29.20 254 29.25 127 11.97
2021-04-09 3706 6427474 2866 188355841 29.25 29.45 29.20 29.45 0.25 0.86% 29.40 30 29.45 235 12.07
2021-04-12 3706 7246255 3399 213082323 29.50 29.70 29.25 29.30 0.15 -0.51% 29.30 80 29.35 66 12.01
2021-04-13 3706 8558106 3398 249195358 29.35 29.35 28.90 28.90 0.40 -1.37% 28.90 326 28.95 113 11.84
2021-04-14 3706 7814046 3281 224125013 28.95 29.05 28.40 28.65 0.25 -0.87% 28.65 82 28.70 84 11.74
2021-04-15 3706 3521347 1646 101377554 28.65 28.90 28.60 28.85 0.20 0.7% 28.80 239 28.85 109 11.82
2021-04-16 3706 4652541 2178 135225858 28.90 29.20 28.85 29.15 0.30 1.04% 29.15 71 29.20 426 11.95
2021-04-19 3706 7273444 3359 213211114 29.15 29.40 29.15 29.35 0.20 0.69% 29.30 145 29.35 23 12.03
2021-04-20 3706 11758617 4761 348826265 29.35 29.85 29.30 29.80 0.45 1.53% 29.80 143 29.85 582 12.21
2021-04-21 3706 11466723 4932 343683669 29.85 30.20 29.75 30.15 0.35 1.17% 30.10 98 30.15 135 12.36
2021-04-22 3706 12012579 5551 358292308 30.30 30.40 29.25 29.35 0.80 -2.65% 29.35 82 29.40 38 12.03
2021-04-23 3706 4630787 2247 135928082 29.35 29.60 29.20 29.35 0.00 0% 29.35 93 29.40 58 12.03
2021-04-26 3706 5935503 2308 174498352 29.50 29.55 29.30 29.40 0.05 0.17% 29.35 121 29.40 56 12.05
2021-04-27 3706 4364273 1871 128667090 29.45 29.55 29.40 29.50 0.10 0.34% 29.45 78 29.50 80 12.09
2021-04-28 3706 18198156 7432 547244088 29.55 30.35 29.55 30.30 0.80 2.71% 30.30 10 30.35 258 12.42
2021-04-29 3706 27242635 10906 839439207 30.90 31.20 30.40 30.60 0.30 0.99% 30.60 38 30.65 268 12.54
2021-05-03 3706 10406560 4563 312672058 30.60 30.75 29.75 29.75 0.85 -2.78% 29.70 171 29.75 25 12.19
2021-05-04 3706 12704125 5761 368326889 29.80 29.90 28.35 28.85 0.90 -3.03% 28.85 46 28.90 20 11.82
2021-05-05 3706 5700135 2473 164983282 28.90 29.20 28.65 28.80 0.05 -0.17% 28.80 57 28.85 25 11.80
2021-05-06 3706 5696315 2384 164293994 28.90 29.10 28.55 28.90 0.10 0.35% 28.85 14 28.90 42 11.84
2021-05-07 3706 3950579 1816 114962334 29.05 29.30 28.90 29.30 0.40 1.38% 29.25 247 29.30 103 12.01
2021-05-10 3706 3986230 1684 115837021 29.30 29.30 28.90 29.00 0.30 -1.02% 28.95 141 29.00 9 11.89
2021-05-11 3706 9328095 4180 269126949 29.00 29.25 28.45 28.60 0.40 -1.38% 28.55 118 28.60 61 11.72
2021-05-12 3706 16413945 7201 452004337 28.45 28.60 26.45 27.45 1.15 -4.02% 27.40 1 27.45 11 11.25
2021-05-13 3706 8693438 4182 233788323 26.75 27.35 26.35 27.00 0.45 -1.64% 27.00 82 27.05 1 11.07
2021-05-14 3706 6464626 2710 176673105 27.30 27.60 27.05 27.45 0.45 1.67% 27.40 4 27.45 64 11.25
2021-05-17 3706 12394134 5578 321408318 25.80 26.60 25.30 25.65 1.80 -6.56% 25.65 47 25.70 22 10.51
2021-05-18 3706 5957173 2803 158392012 26.05 27.00 26.05 27.00 1.35 5.26% 26.95 6 27.00 102 10.42
2021-05-19 3706 4529809 2073 122065112 27.00 27.30 26.65 26.95 0.05 -0.19% 26.90 112 26.95 17 10.41
2021-05-20 3706 3616363 1565 97881159 27.05 27.35 26.85 27.00 0.05 0.19% 27.00 3 27.05 4 10.42
2021-05-21 3706 2869520 1259 78294917 27.25 27.55 27.10 27.30 0.30 1.11% 27.25 17 27.30 5 10.54
2021-05-24 3706 5155385 1911 143139928 27.35 28.00 27.25 27.90 0.60 2.2% 27.90 11 27.95 16 10.77
2021-05-25 3706 4650577 1886 131156292 28.10 28.35 28.00 28.25 0.35 1.25% 28.25 42 28.30 266 10.91
2021-05-26 3706 2118973 979 59663224 28.25 28.30 28.00 28.25 0.00 0% 28.20 68 28.25 37 10.91
2021-05-27 3706 3059256 1337 85791047 28.15 28.20 27.75 28.15 0.10 -0.35% 28.15 45 28.20 40 10.87
2021-05-28 3706 2293144 1091 64720539 28.30 28.30 28.10 28.20 0.05 0.18% 28.20 19 28.25 65 10.89
2021-05-31 3706 3271186 1378 92276225 28.30 28.30 28.05 28.20 0.00 0% 28.20 65 28.25 44 10.89
2021-06-01 3706 5512419 1753 156186859 28.25 28.50 28.15 28.20 0.00 0% 28.20 151 28.30 19 10.89
2021-06-02 3706 3117137 1329 87978526 28.30 28.40 28.10 28.20 0.00 0% 28.20 13 28.25 59 10.89
2021-06-03 3706 4444612 1577 126353781 28.25 28.65 28.10 28.65 0.45 1.6% 28.60 69 28.65 35 11.06
2021-06-04 3706 4046080 1351 115833354 28.60 28.80 28.45 28.60 0.05 -0.17% 28.55 47 28.60 37 11.04
2021-06-07 3706 6057037 2326 168871399 28.35 28.35 27.60 28.00 0.60 -2.1% 28.00 7 28.05 32 10.81
2021-06-08 3706 2079674 1044 58033640 27.95 28.05 27.80 27.90 0.10 -0.36% 27.90 11 27.95 74 10.77
2021-06-09 3706 2536102 1153 70396814 27.90 27.90 27.65 27.70 0.20 -0.72% 27.70 25 27.75 37 10.70
2021-06-10 3706 4180961 1950 115023738 27.60 27.65 27.40 27.55 0.15 -0.54% 27.55 17 27.60 18 10.64
2021-06-11 3706 2081899 1113 57276894 27.55 27.65 27.45 27.50 0.05 -0.18% 27.50 57 27.55 32 10.62
2021-06-15 3706 3125824 1376 87158555 27.90 27.95 27.80 27.90 0.40 1.45% 27.90 21 27.95 123 10.77
2021-06-16 3706 2513572 1385 69756506 27.85 27.90 27.65 27.75 0.15 -0.54% 27.70 19 27.75 6 10.71
2021-06-17 3706 1386847 801 38503154 27.60 27.90 27.55 27.90 0.15 0.54% 27.85 23 27.90 81 10.77
2021-06-18 3706 2509264 1091 69992047 27.85 28.05 27.75 28.00 0.10 0.36% 27.85 23 28.00 29 10.81
2021-06-21 3706 2452496 1226 67749372 27.80 27.85 27.55 27.65 0.35 -1.25% 27.65 14 27.70 32 10.68
2021-06-22 3706 2054730 935 56948343 27.75 27.90 27.65 27.70 0.05 0.18% 27.70 83 27.75 98 10.70
2021-06-23 3706 1780627 1091 49453021 27.70 27.85 27.70 27.80 0.10 0.36% 27.75 8 27.80 6 10.73
2021-06-24 3706 1839176 901 51051107 27.80 27.85 27.70 27.80 0.00 0% 27.75 64 27.80 52 10.73
2021-06-25 3706 2745771 1158 76249593 27.85 27.85 27.70 27.75 0.05 -0.18% 27.75 70 27.80 148 10.71
2021-06-28 3706 2746717 1094 76073721 27.85 27.85 27.65 27.70 0.05 -0.18% 27.70 42 27.75 27 10.70
2021-06-29 3706 2489927 1254 68737995 27.75 27.80 27.50 27.55 0.15 -0.54% 27.55 79 27.60 26 10.64
2021-06-30 3706 2805382 1216 77309779 27.65 27.65 27.50 27.60 0.05 0.18% 27.55 99 27.60 153 10.66
2021-07-01 3706 6322141 2415 177209895 27.90 28.15 27.90 28.00 0.40 1.45% 27.95 43 28.00 70 10.81
2021-07-02 3706 2302263 1213 64478238 28.00 28.10 27.90 27.90 0.10 -0.36% 27.90 100 28.00 4 10.77
2021-07-05 3706 2987251 1190 83769092 28.05 28.10 27.95 28.00 0.10 0.36% 28.00 325 28.05 7 10.81
2021-07-06 3706 3172081 1115 89128364 28.15 28.15 28.05 28.05 0.05 0.18% 28.05 244 28.10 88 10.83
2021-07-07 3706 3054414 1150 85540460 28.00 28.10 27.95 27.95 0.10 -0.36% 27.95 84 28.00 13 10.79
2021-07-08 3706 2940648 1119 82565564 28.05 28.20 27.95 28.05 0.10 0.36% 28.05 19 28.10 38 10.83
2021-07-09 3706 2159186 1050 60677925 28.05 28.25 28.00 28.15 0.10 0.36% 28.10 39 28.15 8 10.87
2021-07-12 3706 31819220 11590 939998815 28.55 30.45 28.45 30.45 2.30 8.17% 30.40 510 30.45 172 11.76
2021-07-13 3706 89005353 34132 2147483647 30.90 31.65 29.15 29.55 0.90 -2.96% 29.50 67 29.55 1 11.41
2021-07-14 3706 11771911 5040 346218198 29.80 30.00 29.15 29.25 0.30 -1.02% 29.25 50 29.30 34 11.29
2021-07-15 3706 7429818 3306 218015379 29.30 29.55 29.10 29.50 0.25 0.85% 29.45 28 29.50 2 11.39
2021-07-16 3706 7860631 3272 229120969 29.30 29.40 29.00 29.10 0.40 -1.36% 29.10 67 29.15 7 11.24
2021-07-19 3706 12213848 5227 348131071 28.70 28.70 28.35 28.45 0.65 -2.23% 28.45 70 28.50 82 10.98
2021-07-20 3706 6177863 2919 173765265 28.25 28.25 28.00 28.10 0.35 -1.23% 28.10 26 28.15 33 10.85
2021-07-21 3706 6481255 3415 181205885 28.25 28.30 27.80 27.90 0.20 -0.71% 27.90 25 27.95 30 10.77
2021-07-22 3706 3606000 1675 100886950 28.00 28.10 27.90 27.90 0.00 0% 27.90 37 27.95 20 10.77
2021-07-23 3706 2970791 1478 83792280 28.00 28.35 27.90 28.25 0.35 1.25% 28.20 104 28.25 21 10.91
2021-07-26 3706 2380448 1097 67225368 28.25 28.35 28.10 28.25 0.00 0% 28.25 13 28.30 17 10.91
2021-07-27 3706 7250573 2979 208392593 28.30 29.05 28.30 28.80 0.55 1.95% 28.80 292 28.85 35 11.12
2021-07-28 3706 3496711 1787 99113082 28.60 28.65 28.10 28.35 0.45 -1.56% 28.30 133 28.35 41 10.95
2021-07-29 3706 1541826 866 43934112 28.45 28.70 28.35 28.45 0.10 0.35% 28.45 56 28.50 20 10.98
2021-07-30 3706 1970742 928 55837528 28.45 28.55 28.25 28.40 0.05 -0.18% 28.35 1 28.40 51 10.97
2021-08-02 3706 1462409 829 41452437 28.50 28.55 28.25 28.40 0.00 0% 28.40 24 28.45 35 10.97
2021-08-03 3706 1724655 801 49038970 28.40 28.60 28.35 28.50 0.10 0.35% 28.50 27 28.55 38 11.00
2021-08-04 3706 1956249 961 56026240 28.60 28.80 28.50 28.60 0.10 0.35% 28.60 5 28.65 93 11.04
2021-08-05 3706 1878629 901 53738037 28.60 28.70 28.50 28.60 0.00 0% 28.60 47 28.65 72 11.04
2021-08-06 3706 2754222 1415 79132779 28.70 28.85 28.55 28.80 0.20 0.7% 28.75 104 28.80 11 11.12
2021-08-09 3706 1974611 1001 56453557 28.80 28.80 28.45 28.50 0.30 -1.04% 28.50 12 28.55 50 11.00
2021-08-10 3706 4041556 1962 113398796 28.25 28.30 27.90 27.95 0.55 -1.93% 27.95 72 28.00 29 10.79
2021-08-11 3706 3480168 1664 96874211 27.95 28.00 27.70 27.80 0.15 -0.54% 27.80 23 27.85 34 10.73
2021-08-12 3706 1823747 950 50931728 27.90 28.10 27.80 28.10 0.30 1.08% 28.10 6 28.15 13 10.85
2021-08-13 3706 6651129 2697 189159925 28.55 28.70 28.25 28.30 0.20 0.71% 28.30 30 28.35 33 10.93
2021-08-16 3706 4446971 2120 124387787 28.30 28.30 27.80 27.90 0.40 -1.41% 27.85 56 27.90 13 6.12
2021-08-17 3706 6337424 3464 174796731 27.85 27.85 27.40 27.50 0.40 -1.43% 27.50 42 27.55 33 6.03
2021-08-18 3706 3692808 2017 101066422 27.40 27.65 27.10 27.60 0.10 0.36% 27.60 18 27.65 34 6.05
2021-08-19 3706 3103938 1950 84569725 27.55 27.55 27.05 27.10 0.50 -1.81% 27.10 54 27.15 37 5.94
2021-08-20 3706 2318069 1235 62593184 27.15 27.20 26.85 27.00 0.10 -0.37% 27.00 182 27.05 20 5.92
2021-08-23 3706 1989816 848 54541706 27.00 27.60 27.00 27.55 0.55 2.04% 27.55 33 27.60 92 6.04
2021-08-24 3706 1426786 756 39386377 27.60 27.80 27.50 27.60 0.05 0.18% 27.60 36 27.65 149 6.05
2021-08-25 3706 1904352 925 52893701 27.75 27.95 27.60 27.90 0.30 1.09% 27.90 8 27.95 238 6.12
2021-08-26 3706 1657271 979 46117173 27.90 27.95 27.70 27.80 0.10 -0.36% 27.75 29 27.80 16 6.10
2021-08-27 3706 1422020 867 39491015 27.80 27.85 27.65 27.75 0.05 -0.18% 27.70 85 27.75 2 6.09
2021-08-30 3706 1622907 816 45097665 27.80 27.85 27.75 27.80 0.05 0.18% 27.80 10 27.85 80 6.10
2021-08-31 3706 1607108 853 44737194 27.85 27.95 27.75 27.90 0.10 0.36% 27.90 42 27.95 67 6.12
2021-09-01 3706 2449124 1105 68733645 27.90 28.20 27.85 28.05 0.15 0.54% 28.05 7 28.10 17 6.15
2021-09-02 3706 4487026 2143 126849309 28.20 28.40 28.05 28.30 0.25 0.89% 28.25 66 28.30 73 6.21
2021-09-03 3706 18252837 6466 529588512 29.20 29.45 28.75 28.95 0.65 2.3% 28.95 27 29.00 834 6.35
2021-09-06 3706 6756947 3225 195919665 29.25 29.30 28.75 28.80 0.15 -0.52% 28.80 61 28.85 44 6.32
2021-09-07 3706 3041451 1767 87205693 28.80 28.95 28.55 28.70 0.10 -0.35% 28.65 33 28.70 222 6.29
2021-09-08 3706 4099331 2204 116456231 28.70 28.70 28.25 28.30 0.40 -1.39% 28.30 20 28.35 20 6.21
2021-09-09 3706 1624104 1166 46060514 28.25 28.50 28.25 28.30 0.00 0% 28.30 72 28.35 4 6.21
2021-09-10 3706 3090556 1651 87019313 28.15 28.25 28.05 28.15 0.15 -0.53% 28.15 48 28.20 25 6.17
2021-09-13 3706 2833755 1482 79558577 28.15 28.15 28.00 28.10 0.05 -0.18% 28.10 35 28.15 45 6.16
2021-09-14 3706 1845402 1050 51978026 28.20 28.30 28.05 28.20 0.10 0.36% 28.15 44 28.20 1 6.18
2021-09-15 3706 3793836 1703 107709666 28.20 28.55 28.15 28.30 0.10 0.35% 28.30 56 28.35 36 6.21
2021-09-16 3706 5216402 2080 149599382 28.50 28.90 28.40 28.70 0.40 1.41% 28.70 105 28.75 121 6.29
2021-09-17 3706 7652000 1837 220111500 28.75 28.95 28.60 28.75 0.05 0.17% 28.75 295 28.80 25 6.30
2021-09-22 3706 4001706 1962 113908435 28.30 28.80 28.15 28.70 0.05 -0.17% 28.70 9 28.75 139 6.29
2021-09-23 3706 3720957 1759 106542738 28.80 28.80 28.45 28.70 0.00 0% 28.65 57 28.70 73 6.29
2021-09-24 3706 8092691 3071 234846819 28.80 29.20 28.75 29.05 0.35 1.22% 29.05 56 29.10 199 6.37
2021-09-27 3706 4028716 1809 117062587 29.15 29.20 28.85 28.95 0.10 -0.34% 28.95 41 29.00 62 6.35
2021-09-28 3706 3504478 1743 101312863 29.00 29.10 28.65 29.00 0.05 0.17% 29.00 55 29.05 27 6.36
2021-09-29 3706 3422266 1864 97904122 28.65 28.75 28.45 28.60 0.40 -1.38% 28.60 37 28.65 16 6.27
2021-09-30 3706 2342332 1368 67022559 28.70 28.70 28.50 28.65 0.05 0.17% 28.65 37 28.70 158 6.28
2021-10-01 3706 4398821 2263 124048378 28.50 28.50 27.95 28.05 0.60 -2.09% 28.05 51 28.10 13 6.15
2021-10-04 3706 4186864 1982 116437080 28.15 28.20 27.60 27.70 0.35 -1.25% 27.70 28 27.75 69 6.07
2021-10-05 3706 2761347 1415 76375566 27.50 27.90 27.35 27.75 0.05 0.18% 27.75 92 27.80 52 6.09
2021-10-06 3706 1687666 928 46862412 27.90 27.90 27.70 27.70 0.05 -0.18% 27.70 11 27.75 31 6.07
2021-10-07 3706 1662316 890 46508125 27.80 28.10 27.80 28.00 0.30 1.08% 28.00 25 28.05 34 6.14
2021-10-08 3706 1951716 793 54923405 28.15 28.30 28.00 28.10 0.10 0.36% 28.10 96 28.15 14 6.16
2021-10-12 3706 3051507 1233 86096327 27.85 28.35 27.85 28.35 0.25 0.89% 28.20 11 28.35 155 6.22
2021-10-13 3706 1704855 978 47939493 28.40 28.40 27.95 28.00 0.35 -1.23% 27.95 81 28.00 14 6.14
2021-10-14 3706 1338908 680 37467474 28.20 28.20 27.85 27.95 0.05 -0.18% 27.90 120 27.95 8 6.13
2021-10-15 3706 1424075 752 40152752 28.05 28.30 28.05 28.30 0.35 1.25% 28.25 159 28.30 125 6.21
2021-10-18 3706 1271848 633 35973734 28.40 28.40 28.20 28.30 0.00 0% 28.25 8 28.30 22 6.21
2021-10-19 3706 1000496 666 28313958 28.35 28.35 28.20 28.30 0.00 0% 28.30 18 28.35 115 6.21
2021-10-20 3706 1049181 541 29678928 28.30 28.40 28.20 28.25 0.05 -0.18% 28.25 3 28.30 4 6.20
2021-10-21 3706 1556135 888 43917710 28.25 28.35 28.15 28.15 0.10 -0.35% 28.15 13 28.20 25 6.17
2021-10-22 3706 849036 577 23903311 28.15 28.25 28.05 28.20 0.05 0.18% 28.15 15 28.20 46 6.18
2021-10-25 3706 1071970 651 30175527 28.10 28.25 28.05 28.20 0.00 0% 28.20 10 28.25 16 6.18
2021-10-26 3706 2464231 1013 69943512 28.30 28.50 28.30 28.35 0.15 0.53% 28.30 66 28.35 38 6.22
2021-10-27 3706 2078099 954 59140761 28.35 28.55 28.35 28.55 0.20 0.71% 28.50 140 28.55 183 6.26
2021-10-28 3706 1860189 1002 52990787 28.55 28.60 28.35 28.60 0.05 0.18% 28.60 26 28.65 71 6.27
2021-10-29 3706 3007291 1378 86125984 28.60 28.75 28.45 28.75 0.15 0.52% 28.75 27 28.80 190 6.30
2021-11-01 3706 2459923 1452 70880745 28.90 28.90 28.70 28.80 0.05 0.17% 28.80 10 28.85 113 6.32
2021-11-02 3706 2462882 1374 71105566 28.85 29.00 28.70 28.75 0.05 -0.17% 28.75 15 28.80 44 6.30
2021-11-03 3706 8140644 3423 237276815 28.85 29.30 28.80 29.25 0.50 1.74% 29.25 57 29.30 626 6.41
2021-11-04 3706 4441378 2499 129188853 29.30 29.40 28.85 28.90 0.35 -1.2% 28.90 47 28.95 30 6.34
2021-11-05 3706 2289096 1588 65970270 29.00 29.05 28.70 28.90 0.00 0% 28.85 20 28.90 63 6.34
2021-11-08 3706 2319536 1381 66869923 28.95 29.00 28.70 28.90 0.00 0% 28.85 22 28.90 23 6.34
2021-11-09 3706 3506572 1729 101737662 28.90 29.10 28.90 29.05 0.15 0.52% 29.00 205 29.05 85 6.37
2021-11-10 3706 5091325 2101 148691950 29.10 29.30 29.10 29.25 0.20 0.69% 29.25 25 29.30 358 6.41
2021-11-11 3706 2966856 1357 86271764 29.00 29.20 28.90 29.10 0.15 -0.51% 29.05 77 29.10 46 6.38
2021-11-12 3706 18027585 6897 536704882 29.85 30.20 29.55 29.70 0.60 2.06% 29.70 10 29.75 245 6.51
2021-11-15 3706 13844019 5883 416677562 30.10 30.35 29.90 30.10 0.40 1.35% 30.05 183 30.10 8 2.92
2021-11-16 3706 39983662 17097 1248288338 30.30 32.25 30.20 32.10 2.00 6.64% 32.05 48 32.10 119 3.11
2021-11-17 3706 37757464 14601 1209605150 32.80 32.90 31.55 31.75 0.35 -1.09% 31.75 207 31.80 224 3.08
2021-11-18 3706 24167737 10534 771218465 31.60 32.50 31.20 32.10 0.35 1.1% 32.05 547 32.10 27 3.11
2021-11-19 3706 92522958 37405 2147483647 33.45 34.80 33.20 34.40 2.30 7.17% 34.40 534 34.45 60 3.33
2021-11-22 3706 33241856 13865 1141973434 35.00 35.00 33.80 34.50 0.10 0.29% 34.45 428 34.50 225 3.34
2021-11-23 3706 16741035 8728 570294824 34.00 34.50 33.85 33.90 0.60 -1.74% 33.90 163 33.95 163 3.28
2021-11-24 3706 13968950 7411 472050644 33.95 34.15 33.50 34.00 0.10 0.29% 33.95 255 34.00 247 3.29
2021-11-25 3706 29263398 16556 973458213 34.25 34.45 32.60 32.90 1.10 -3.24% 32.85 215 32.90 147 3.19
2021-11-26 3706 19288919 9589 620548861 32.80 32.80 31.85 32.00 0.90 -2.74% 31.95 284 32.00 182 3.10
2021-11-29 3706 12910894 6308 409064698 31.55 31.95 31.20 31.70 0.30 -0.94% 31.70 17 31.75 162 3.07
2021-11-30 3706 9615713 4313 309807339 32.20 32.50 32.00 32.00 0.30 0.95% 32.00 927 32.05 9 3.10
2021-12-01 3706 6064538 3435 193488904 31.70 32.20 31.60 32.15 0.15 0.47% 32.15 31 32.20 94 3.12
2021-12-02 3706 7138951 4288 227386484 32.05 32.10 31.70 31.70 0.45 -1.4% 31.70 219 31.75 35 3.07
2021-12-03 3706 6097233 3108 196330189 32.00 32.40 31.95 32.20 0.50 1.58% 32.15 137 32.20 21 3.12
2021-12-06 3706 3901244 2227 125903773 32.30 32.40 32.05 32.30 0.10 0.31% 32.25 189 32.30 8 3.13
2021-12-07 3706 8387901 4747 274270711 32.45 32.85 32.35 32.80 0.50 1.55% 32.80 84 32.85 94 3.18
2021-12-08 3706 7750167 3300 253614102 33.00 33.10 32.60 32.70 0.10 -0.3% 32.70 52 32.75 42 3.17
2021-12-09 3706 6111423 2539 200388569 32.75 32.95 32.65 32.75 0.05 0.15% 32.75 103 32.80 107 3.17
2021-12-10 3706 15846512 7423 528041765 33.00 33.60 32.90 33.40 0.65 1.98% 33.35 104 33.40 13 3.24
2021-12-13 3706 28189075 13252 962421966 34.00 34.50 33.70 34.10 0.70 2.1% 34.05 183 34.10 39 3.30
2021-12-14 3706 15641824 7397 530282687 33.85 34.30 33.60 33.85 0.25 -0.73% 33.85 19 33.90 228 3.28
2021-12-15 3706 8212613 5120 278332997 34.05 34.15 33.60 33.70 0.15 -0.44% 33.70 178 33.75 24 3.27
2021-12-16 3706 17123145 7548 585920651 34.10 34.45 33.90 34.40 0.70 2.08% 34.35 60 34.40 1191 3.33
2021-12-17 3706 33261374 15236 1151114045 34.60 35.00 34.10 34.10 0.30 -0.87% 34.10 294 34.15 45 3.30
2021-12-20 3706 11240086 6172 378135469 34.00 34.00 33.45 33.70 0.40 -1.17% 33.65 55 33.70 24 3.27
2021-12-21 3706 5034866 2601 170302320 33.60 33.95 33.60 33.90 0.20 0.59% 33.85 113 33.90 112 3.28
2021-12-22 3706 4663416 2813 158023464 34.10 34.20 33.70 33.70 0.20 -0.59% 33.70 185 33.75 66 3.27
2021-12-23 3706 6990802 3228 236773754 33.90 34.05 33.65 34.00 0.30 0.89% 33.95 54 34.00 367 3.29
2021-12-24 3706 3972094 2154 134621527 34.10 34.15 33.75 33.80 0.20 -0.59% 33.80 74 33.85 401 3.28
2021-12-27 3706 9421013 4273 322587050 34.15 34.45 34.00 34.35 0.55 1.63% 34.30 83 34.35 72 3.33
2021-12-28 3706 7843024 4197 270855392 34.70 34.80 34.35 34.50 0.15 0.44% 34.45 431 34.50 190 3.34
2021-12-29 3706 16913018 7279 589448051 34.80 35.00 34.60 34.95 0.45 1.3% 34.95 29 35.00 2419 3.39
2021-12-30 3706 15720602 7752 551335712 35.15 35.50 34.70 35.20 0.25 0.72% 35.15 12 35.20 347 3.41