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　　34.50
0
0%		34.50
0
0%		34.20
-0.3
-0.87%		34.45
0.25
0.73%		33.80
-0.65
-1.89%		 　33.65
-0.15
-0.44%		33.50
-0.15
-0.45%		33.40
-0.1
-0.3%		33.50
0.1
0.3%		33.00
-0.5
-1.49%		 　33.60
0.6
1.82%		33.75
0.15
0.45%		33.50
-0.25
-0.74%		33.75
0.25
0.75%		33.10
-0.65
-1.93%		 　32.80
-0.3
-0.91%		32.25
-0.55
-1.68%		32.30
0.05
0.16%		 33.41
2 月　　　　　　33.00
0.7
2.17%		33.50
0.5
1.52%		33.75
0.25
0.75%		33.70
-0.05
-0.15%		33.75
0.05
0.15%		 　33.90
0.15
0.44%		33.75
-0.15
-0.44%		34.00
0.25
0.74%		34.00
0
0%		33.95
-0.05
-0.15%		 　34.45
0.5
1.47%		33.95
-0.5
-1.45%		34.30
0.35
1.03%		33.70
-0.6
-1.75%		33.55
-0.15
-0.45%		 33.53
3 月32.60
-0.95
-2.83%		32.70
0.1
0.31%		33.05
0.35
1.07%		 　　32.35
-0.7
-2.12%		31.20
-1.15
-3.55%		31.45
0.25
0.8%		31.85
0.4
1.27%		31.75
-0.1
-0.31%		 　32.05
0.3
0.94%		31.75
-0.3
-0.94%		31.80
0.05
0.16%		32.00
0.2
0.63%		31.75
-0.25
-0.78%		 　32.00
0.25
0.79%		32.20
0.2
0.63%		32.30
0.1
0.31%		32.50
0.2
0.62%		32.40
-0.1
-0.31%		 　32.05
-0.35
-1.08%		31.85
-0.2
-0.62%		31.75
-0.1
-0.31%		29.55
-2.2
-6.93%		31.98
4 月29.35
-0.2
-0.68%		 　　　28.90
-0.45
-1.53%		28.25
-0.65
-2.25%		28.20
-0.05
-0.18%		 　28.20
0
0%		28.25
0.05
0.18%		28.20
-0.05
-0.18%		28.55
0.35
1.24%		28.35
-0.2
-0.7%		 　28.10
-0.25
-0.88%		28.35
0.25
0.89%		28.75
0.4
1.41%		28.80
0.05
0.17%		28.75
-0.05
-0.17%		 　27.95
-0.8
-2.78%		28.00
0.05
0.18%		27.80
-0.2
-0.71%		27.80
0
0%		27.75
-0.05
-0.18%		 28.29
5 月　　27.95
0.2
0.72%		28.00
0.05
0.18%		28.25
0.25
0.89%		27.85
-0.4
-1.42%		 　27.50
-0.35
-1.26%		27.15
-0.35
-1.27%		26.65
-0.5
-1.84%		26.15
-0.5
-1.88%		26.55
0.4
1.53%		 　26.85
0.3
1.13%		27.05
0.2
0.74%		27.20
0.15
0.55%		26.90
-0.3
-1.1%		27.10
0.2
0.74%		 　27.60
0.5
1.85%		27.45
-0.15
-0.54%		27.55
0.1
0.36%		27.50
-0.05
-0.18%		27.60
0.1
0.36%		 　27.85
0.25
0.91%		28.00
0.15
0.54%		27.38
6 月28.15
0.15
0.54%		28.00
-0.15
-0.53%		 　　27.85
-0.15
-0.54%		28.00
0.15
0.54%		28.10
0.1
0.36%		28.00
-0.1
-0.36%		28.20
0.2
0.71%		 　27.90
-0.3
-1.06%		27.90
0
0%		28.10
0.2
0.72%		27.65
-0.45
-1.6%		27.90
0.25
0.9%		 　27.20
-0.7
-2.51%		28.70
1.5
5.51%		28.35
-0.35
-1.22%		28.20
-0.15
-0.53%		28.45
0.25
0.89%		 　28.80
0.35
1.23%		28.35
-0.45
-1.56%		28.10
-0.25
-0.88%		27.45
-0.65
-2.31%		 28
7 月26.80
-0.65
-2.37%		 　26.75
-0.05
-0.19%		27.15
0.4
1.5%		26.75
-0.4
-1.47%		27.40
0.65
2.43%		27.40
0
0%		 　27.00
-0.4
-1.46%		26.45
-0.55
-2.04%		26.80
0.35
1.32%		27.10
0.3
1.12%		27.00
-0.1
-0.37%		 　27.05
0.05
0.19%		27.35
0.3
1.11%		27.20
-0.15
-0.55%		28.05
0.85
3.13%		28.20
0.15
0.53%		 　28.05
-0.15
-0.53%		28.00
-0.05
-0.18%		28.05
0.05
0.18%		28.10
0.05
0.18%		28.15
0.05
0.18%		 27.41
8 月28.15
0
0%		27.95
-0.2
-0.71%		27.85
-0.1
-0.36%		28.00
0.15
0.54%		28.30
0.3
1.07%		 　28.70
0.4
1.41%		29.45
0.75
2.61%		29.10
-0.35
-1.19%		29.10
0
0%		28.90
-0.2
-0.69%		 　28.85
-0.05
-0.17%		28.75
-0.1
-0.35%		28.55
-0.2
-0.7%		28.70
0.15
0.53%		28.90
0.2
0.7%		 　28.75
-0.15
-0.52%		28.50
-0.25
-0.87%		28.40
-0.1
-0.35%		28.35
-0.05
-0.18%		28.40
0.05
0.18%		 　27.90
-0.5
-1.76%		28.05
0.15
0.54%		28.10
0.05
0.18%		28.51
9 月27.80
-0.3
-1.07%		27.80
0
0%		 　27.75
-0.05
-0.18%		27.35
-0.4
-1.44%		27.10
-0.25
-0.91%		28.10
1
3.69%		 　　28.10
0
0%		28.25
0.15
0.53%		28.00
-0.25
-0.88%		28.00
0
0%		27.70
-0.3
-1.07%		 　27.75
0.05
0.18%		27.75
0
0%		27.65
-0.1
-0.36%		27.50
-0.15
-0.54%		27.35
-0.15
-0.55%		 　26.50
-0.85
-3.11%		26.60
0.1
0.38%		26.15
-0.45
-1.69%		27.15
1
3.82%		27.00
-0.15
-0.55%		 27.48
10 月　　26.90
-0.1
-0.37%		27.30
0.4
1.49%		27.40
0.1
0.37%		27.30
-0.1
-0.36%		27.45
0.15
0.55%		 　　26.70
-0.75
-2.73%		26.75
0.05
0.19%		26.25
-0.5
-1.87%		26.55
0.3
1.14%		 　26.40
-0.15
-0.56%		26.65
0.25
0.95%		26.75
0.1
0.38%		26.50
-0.25
-0.93%		26.45
-0.05
-0.19%		 　26.55
0.1
0.38%		26.55
0
0%		26.80
0.25
0.94%		27.00
0.2
0.75%		26.70
-0.3
-1.11%		 27.10
0.4
1.5%		26.8
11 月27.25
0.15
0.55%		27.35
0.1
0.37%		27.30
-0.05
-0.18%		27.60
0.3
1.1%		 　27.70
0.1
0.36%		27.85
0.15
0.54%		28.30
0.45
1.62%		28.30
0
0%		28.60
0.3
1.06%		 　28.85
0.25
0.87%		28.85
0
0%		29.15
0.3
1.04%		29.20
0.05
0.17%		28.95
-0.25
-0.86%		 　29.05
0.1
0.35%		29.20
0.15
0.52%		29.25
0.05
0.17%		29.30
0.05
0.17%		29.30
0
0%		 　29.50
0.2
0.68%		29.60
0.1
0.34%		29.75
0.15
0.51%		 28.71
12 月29.95
0.2
0.67%		29.95
0
0%		 　29.70
-0.25
-0.83%		29.20
-0.5
-1.68%		29.00
-0.2
-0.68%		29.20
0.2
0.69%		29.30
0.1
0.34%		 　29.45
0.15
0.51%		36.75
7.3
24.79%		29.75
-7
-19.05%		29.70
-0.05
-0.17%		29.40
-0.3
-1.01%		 33.75
4.35
14.8%		29.75
-4
-11.85%		29.60
-0.15
-0.5%		29.75
0.15
0.51%		29.75
0
0%		29.70
-0.05
-0.17%		 　29.55
-0.15
-0.51%		29.60
0.05
0.17%		29.15
-0.45
-1.52%		29.70
0.55
1.89%		29.50
-0.2
-0.67%		　30.13

說明:最高漲幅:24.79%最低跌幅:-19.05% 最高價:36.75最低價:26.15平均價:29.27,灰色底表示週末,漲144天(53.55)元,跌143天(-59.15)元,平盤23天
25%=1,15%=2,6%=1,4%=2,3%=2,2%=19,1%=75,0%=65,-0%=1,-1%=1,-2%=1,-3%=1,-4%=15,-5%=23,-6%=37,-7%=64,

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
2022-01-03 3706 11642574 6309 403764144 35.30 35.35 34.40 34.50 0.70 0% 34.45 107 34.50 38 3.34
2022-01-04 3706 4310706 2655 148863481 34.80 34.80 34.40 34.50 0.00 0% 34.50 77 34.55 36 3.34
2022-01-05 3706 4869897 2646 167116060 34.50 34.65 34.15 34.20 0.30 -0.87% 34.20 190 34.25 33 3.31
2022-01-06 3706 6271936 2907 214291186 34.00 34.50 33.90 34.45 0.25 0.73% 34.40 57 34.45 62 3.34
2022-01-07 3706 7249714 3594 246360570 34.60 34.60 33.65 33.80 0.65 -1.89% 33.80 259 33.85 106 3.28
2022-01-10 3706 5206514 2310 175045382 33.50 33.80 33.50 33.65 0.15 -0.44% 33.65 20 33.70 14 3.26
2022-01-11 3706 5273477 3070 176212946 33.55 33.60 33.25 33.50 0.15 -0.45% 33.45 17 33.50 26 3.25
2022-01-12 3706 3421980 1865 114852443 33.70 33.85 33.40 33.40 0.10 -0.3% 33.40 140 33.45 13 3.24
2022-01-13 3706 3378663 1619 112986055 33.45 33.60 33.30 33.50 0.10 0.3% 33.45 85 33.50 168 3.25
2022-01-14 3706 7182569 3156 237539334 33.50 33.50 32.85 33.00 0.50 -1.49% 33.00 187 33.05 23 3.20
2022-01-17 3706 4478391 1782 149591005 33.05 33.60 33.00 33.60 0.60 1.82% 33.55 50 33.60 80 3.26
2022-01-18 3706 4544847 2189 153575582 33.55 33.95 33.50 33.75 0.15 0.45% 33.75 230 33.80 40 3.27
2022-01-19 3706 3136718 1618 105289660 33.40 33.70 33.40 33.50 0.25 -0.74% 33.50 180 33.55 13 3.25
2022-01-20 3706 2825832 1238 95260056 33.50 33.80 33.50 33.75 0.25 0.75% 33.70 48 33.75 15 3.27
2022-01-21 3706 4609654 2414 153750044 33.60 33.65 33.10 33.10 0.65 -1.93% 33.05 150 33.10 60 3.21
2022-01-24 3706 4736636 2760 154518887 32.85 32.90 32.10 32.80 0.30 -0.91% 32.80 10 32.85 71 3.18
2022-01-25 3706 5028739 2540 162636112 32.55 32.65 32.20 32.25 0.55 -1.68% 32.25 56 32.30 47 3.12
2022-01-26 3706 2971503 1416 96109392 32.20 32.60 32.10 32.30 0.05 0.16% 32.30 141 32.35 16 3.13
2022-02-07 3706 2881772 1801 94533577 32.55 33.05 32.55 33.00 0.70 2.17% 33.00 87 33.05 34 3.20
2022-02-08 3706 2667525 1612 89130566 33.25 33.55 33.20 33.50 0.50 1.52% 33.50 18 33.55 121 3.25
2022-02-09 3706 2764853 1717 92910013 33.55 33.80 33.40 33.75 0.25 0.75% 33.70 78 33.75 6 3.27
2022-02-10 3706 3261935 1896 109647064 33.85 33.90 33.45 33.70 0.05 -0.15% 33.70 36 33.75 185 3.27
2022-02-11 3706 3147929 1622 105935023 33.65 33.75 33.50 33.75 0.05 0.15% 33.70 49 33.75 59 3.27
2022-02-14 3706 4913866 2819 165402059 33.65 33.90 33.30 33.90 0.15 0.44% 33.85 62 33.90 85 3.28
2022-02-15 3706 7849835 4127 267367854 34.00 34.30 33.70 33.75 0.15 -0.44% 33.75 93 33.80 37 3.27
2022-02-16 3706 4490495 2276 152903148 34.10 34.25 33.90 34.00 0.25 0.74% 33.95 77 34.00 46 3.29
2022-02-17 3706 5529987 2858 188797926 34.10 34.30 33.95 34.00 0.00 0% 34.00 63 34.05 3 3.29
2022-02-18 3706 3094724 2401 104891472 33.65 34.05 33.65 33.95 0.05 -0.15% 33.90 131 33.95 5 3.29
2022-02-21 3706 9259590 4608 318362940 33.90 34.75 33.90 34.45 0.50 1.47% 34.40 16 34.45 29 3.34
2022-02-22 3706 6817150 3633 231416177 34.30 34.30 33.70 33.95 0.50 -1.45% 33.95 113 34.00 124 3.29
2022-02-23 3706 4627751 2528 158306348 33.90 34.40 33.90 34.30 0.35 1.03% 34.30 41 34.35 108 3.32
2022-02-24 3706 6023602 3499 203625772 34.10 34.15 33.55 33.70 0.60 -1.75% 33.70 34 33.75 38 3.27
2022-02-25 3706 4936024 2571 166178375 33.95 34.00 33.50 33.55 0.15 -0.45% 33.55 131 33.60 2 3.25
2022-03-01 3706 19027359 9260 618095637 32.75 32.85 32.00 32.60 0.95 -2.83% 32.55 366 32.60 43 3.16
2022-03-02 3706 6820000 3160 221848800 32.45 32.85 32.20 32.70 0.10 0.31% 32.65 41 32.70 48 3.17
2022-03-03 3706 6337000 3061 209204450 32.90 33.10 32.85 33.05 0.35 1.07% 33.00 178 33.05 6 3.20
2022-03-07 3706 7566367 4005 245027443 32.80 32.80 32.20 32.35 0.70 -2.12% 32.35 19 32.40 81 3.23
2022-03-08 3706 15412254 7268 485879880 31.85 32.00 31.10 31.20 1.15 -3.55% 31.20 6 31.25 121 3.12
2022-03-09 3706 5257555 2579 164971063 31.45 31.55 31.00 31.45 0.25 0.8% 31.45 15 31.50 32 3.14
2022-03-10 3706 4992407 2170 158892684 31.85 32.05 31.60 31.85 0.40 1.27% 31.80 113 31.85 14 3.18
2022-03-11 3706 3704000 1669 117899800 31.75 32.05 31.70 31.75 0.10 -0.31% 31.75 180 31.80 2 3.17
2022-03-14 3706 3083000 1364 98540450 31.85 32.10 31.75 32.05 0.30 0.94% 32.00 48 32.05 16 3.20
2022-03-15 3706 3370000 1564 106988650 32.05 32.05 31.60 31.75 0.30 -0.94% 31.75 63 31.80 55 3.17
2022-03-16 3706 3494000 1650 110993250 31.95 32.05 31.50 31.80 0.05 0.16% 31.75 51 31.80 22 3.18
2022-03-17 3706 3814000 1788 121976900 32.05 32.10 31.80 32.00 0.20 0.63% 32.00 37 32.05 39 3.20
2022-03-18 3706 3741000 1387 119383100 32.05 32.10 31.75 31.75 0.25 -0.78% 31.70 245 31.75 91 3.17
2022-03-21 3706 2835000 1368 90763000 31.95 32.10 31.85 32.00 0.25 0.79% 32.00 65 32.05 15 3.20
2022-03-22 3706 3132000 1230 100523400 32.00 32.25 31.90 32.20 0.20 0.63% 32.20 35 32.25 154 3.22
2022-03-23 3706 2894000 1317 93478650 32.30 32.40 32.20 32.30 0.10 0.31% 32.30 87 32.35 32 3.23
2022-03-24 3706 4680000 1681 151466350 32.25 32.55 32.15 32.50 0.20 0.62% 32.50 13 32.55 126 3.25
2022-03-25 3706 5782000 1559 187637150 32.70 32.70 32.35 32.40 0.10 -0.31% 32.35 149 32.40 7 3.24
2022-03-28 3706 6371000 2011 204276000 32.25 32.30 31.95 32.05 0.35 -1.08% 32.05 214 32.10 3 3.20
2022-03-29 3706 8593000 2467 274732550 32.10 32.15 31.85 31.85 0.20 -0.62% 31.85 190 31.90 82 3.18
2022-03-30 3706 11600000 4451 369369300 31.95 32.00 31.75 31.75 0.10 -0.31% 31.75 296 31.80 119 3.17
2022-03-31 3706 13835000 3527 409079550 29.45 29.85 29.35 29.55 0.00 -6.93% 29.55 205 29.60 13 2.95
2022-04-01 3706 6586000 3087 192815750 29.50 29.50 29.15 29.35 0.20 -0.68% 29.35 86 29.40 65 2.93
2022-04-06 3706 6979000 3284 201341350 29.10 29.15 28.75 28.90 0.45 -1.53% 28.85 130 28.90 51 2.89
2022-04-07 3706 6365547 3662 181114143 28.80 28.85 28.20 28.25 0.65 -2.25% 28.25 11 28.30 69 2.82
2022-04-08 3706 3663000 1853 103270950 28.25 28.40 28.10 28.20 0.05 -0.18% 28.20 19 28.25 38 2.82
2022-04-11 3706 4153000 1922 117727750 28.35 28.65 28.20 28.20 0.00 0% 28.20 145 28.25 8 2.82
2022-04-12 3706 2585000 1112 72726400 28.15 28.30 28.00 28.25 0.05 0.18% 28.20 17 28.25 12 2.82
2022-04-13 3706 3270000 1601 92234950 28.35 28.35 28.15 28.20 0.05 -0.18% 28.20 65 28.25 60 2.82
2022-04-14 3706 2287000 1178 65035850 28.30 28.60 28.25 28.55 0.35 1.24% 28.55 42 28.60 111 2.85
2022-04-15 3706 2028000 946 57387300 28.60 28.60 28.20 28.35 0.20 -0.7% 28.30 39 28.35 45 2.83
2022-04-18 3706 2047000 972 57591100 28.20 28.25 28.05 28.10 0.25 -0.88% 28.10 135 28.15 24 2.81
2022-04-19 3706 1829074 1019 51919309 28.20 28.50 28.20 28.35 0.25 0.89% 28.35 27 28.40 12 2.83
2022-04-20 3706 2410000 1317 69042200 28.45 28.85 28.40 28.75 0.40 1.41% 28.75 65 28.80 41 2.87
2022-04-21 3706 1954645 919 56240243 28.85 28.90 28.65 28.80 0.05 0.17% 28.75 37 28.80 6 2.88
2022-04-22 3706 1215000 704 34802150 28.60 28.80 28.50 28.75 0.05 -0.17% 28.70 20 28.75 294 2.87
2022-04-25 3706 3703000 1809 103857400 28.45 28.45 27.90 27.95 0.80 -2.78% 27.90 288 27.95 38 2.79
2022-04-26 3706 2635000 1228 73848600 28.00 28.20 27.95 28.00 0.05 0.18% 27.95 23 28.00 12 2.80
2022-04-27 3706 3173088 1909 87418245 27.60 27.80 27.40 27.80 0.20 -0.71% 27.75 11 27.80 40 2.78
2022-04-28 3706 1045000 596 29082150 27.80 27.95 27.70 27.80 0.00 0% 27.80 66 27.90 17 2.78
2022-04-29 3706 2973000 1036 82725850 28.00 28.05 27.75 27.75 0.05 -0.18% 27.75 155 27.80 6 2.77
2022-05-03 3706 1546000 807 43129750 27.75 28.00 27.70 27.95 0.20 0.72% 27.95 4 28.00 170 2.79
2022-05-04 3706 1687000 915 47323800 28.00 28.20 27.90 28.00 0.05 0.18% 28.00 55 28.05 18 2.80
2022-05-05 3706 2758000 1291 77705400 28.20 28.35 28.05 28.25 0.25 0.89% 28.25 3 28.30 188 2.82
2022-05-06 3706 2758000 1371 76905000 27.90 28.05 27.60 27.85 0.40 -1.42% 27.85 6 27.90 27 2.78
2022-05-09 3706 2276689 1430 62771976 27.70 27.80 27.50 27.50 0.35 -1.26% 27.50 137 27.55 51 2.75
2022-05-10 3706 3395000 1564 91566000 27.05 27.20 26.70 27.15 0.35 -1.27% 27.15 83 27.20 62 2.71
2022-05-11 3706 4116000 1795 110310350 27.15 27.25 26.55 26.65 0.50 -1.84% 26.60 143 26.65 3 2.66
2022-05-12 3706 4369000 1838 114764450 26.50 26.60 26.00 26.15 0.50 -1.88% 26.15 17 26.20 28 2.61
2022-05-13 3706 2688000 1619 71072300 26.25 26.75 26.20 26.55 0.40 1.53% 26.55 5 26.60 26 2.65
2022-05-16 3706 2803000 1679 75144950 26.80 27.15 26.50 26.85 0.30 1.13% 26.85 25 26.90 12 2.72
2022-05-17 3706 1784000 1160 48175450 26.90 27.15 26.75 27.05 0.20 0.74% 27.05 18 27.10 34 2.74
2022-05-18 3706 1949000 1186 52971650 27.00 27.40 26.95 27.20 0.15 0.55% 27.15 67 27.20 10 2.76
2022-05-19 3706 1786000 909 47921100 26.80 27.05 26.65 26.90 0.30 -1.1% 26.90 35 26.95 4 2.73
2022-05-20 3706 1614000 904 43730900 27.00 27.25 26.90 27.10 0.20 0.74% 27.05 22 27.10 11 2.75
2022-05-23 3706 2658000 1302 73216700 27.40 27.75 27.25 27.60 0.50 1.85% 27.60 4 27.65 19 2.80
2022-05-24 3706 1447238 970 39843109 27.45 27.70 27.40 27.45 0.15 -0.54% 27.45 3 27.50 16 2.78
2022-05-25 3706 1516000 973 41679300 27.50 27.65 27.25 27.55 0.10 0.36% 27.50 19 27.55 17 2.79
2022-05-26 3706 1009000 618 27755750 27.65 27.65 27.35 27.50 0.05 -0.18% 27.50 50 27.55 13 2.79
2022-05-27 3706 1157000 683 31932800 27.55 27.70 27.50 27.60 0.10 0.36% 27.60 2 27.65 79 2.80
2022-05-30 3706 1607000 855 44743450 27.70 27.95 27.65 27.85 0.25 0.91% 27.85 16 27.90 67 2.82
2022-05-31 3706 2196000 688 61357150 27.90 28.05 27.70 28.00 0.15 0.54% 28.00 15 28.05 125 2.84
2022-06-01 3706 1675000 778 47137250 28.00 28.25 27.95 28.15 0.15 0.54% 28.15 47 28.20 53 2.85
2022-06-02 3706 1203000 550 33699950 28.05 28.10 27.95 28.00 0.15 -0.53% 28.00 45 28.05 18 2.84
2022-06-06 3706 1299000 704 36283050 28.05 28.05 27.80 27.85 0.15 -0.54% 27.85 38 27.90 18 2.82
2022-06-07 3706 1066000 501 29802800 27.75 28.10 27.70 28.00 0.15 0.54% 28.00 18 28.05 28 2.84
2022-06-08 3706 1011000 551 28416500 28.15 28.15 28.00 28.10 0.10 0.36% 28.10 6 28.15 49 2.85
2022-06-09 3706 941000 561 26359700 28.00 28.15 27.90 28.00 0.10 -0.36% 28.00 43 28.05 11 2.84
2022-06-10 3706 1900000 1067 53456100 28.00 28.30 27.85 28.20 0.20 0.71% 28.20 81 28.25 38 2.86
2022-06-13 3706 1847000 1036 51455100 27.75 28.05 27.75 27.90 0.30 -1.06% 27.90 35 27.95 21 2.83
2022-06-14 3706 1677000 860 46419650 27.80 27.90 27.50 27.90 0.00 0% 27.85 1 27.90 36 2.83
2022-06-15 3706 1642000 984 46093500 27.85 28.20 27.85 28.10 0.20 0.72% 28.10 14 28.15 22 2.85
2022-06-16 3706 1721000 657 48270850 28.20 28.30 27.65 27.65 0.45 -1.6% 27.65 53 27.70 3 2.80
2022-06-17 3706 3104000 1090 86262250 27.60 27.95 27.45 27.90 0.25 0.9% 27.85 12 27.90 35 2.83
2022-06-20 3706 2590522 1298 71116668 28.10 28.10 27.05 27.20 0.70 -2.51% 27.20 12 27.25 31 2.76
2022-06-21 3706 10871000 5677 311132300 27.70 28.90 27.45 28.70 1.50 5.51% 28.70 118 28.75 151 2.91
2022-06-22 3706 4382000 2381 125063700 28.50 28.90 28.25 28.35 0.35 -1.22% 28.35 24 28.40 55 2.87
2022-06-23 3706 3407998 2220 96570852 28.45 28.70 28.00 28.20 0.15 -0.53% 28.20 42 28.25 10 2.86
2022-06-24 3706 2083000 1320 59326250 28.25 28.60 28.25 28.45 0.25 0.89% 28.40 38 28.45 82 2.88
2022-06-27 3706 3059000 1737 87827950 28.65 28.80 28.55 28.80 0.35 1.23% 28.75 38 28.80 147 2.92
2022-06-28 3706 1410000 806 40201400 28.80 28.80 28.30 28.35 0.45 -1.56% 28.35 65 28.40 94 2.87
2022-06-29 3706 1759000 990 49396450 28.25 28.25 28.00 28.10 0.25 -0.88% 28.05 21 28.10 20 2.85
2022-06-30 3706 2857000 1521 78668650 28.00 28.00 27.30 27.45 0.65 -2.31% 27.45 16 27.50 20 2.78
2022-07-01 3706 2898644 1661 78533573 27.30 27.60 26.75 26.80 0.65 -2.37% 26.80 30 26.85 6 2.72
2022-07-04 3706 2044000 899 54817050 26.80 27.10 26.60 26.75 0.05 -0.19% 26.70 30 26.75 8 2.71
2022-07-05 3706 1619000 880 43846800 27.00 27.25 26.90 27.15 0.40 1.5% 27.15 3 27.20 92 2.75
2022-07-06 3706 1489297 962 40076164 27.00 27.15 26.75 26.75 0.40 -1.47% 26.75 11 26.80 10 2.71
2022-07-07 3706 1636000 928 44366700 26.75 27.45 26.65 27.40 0.65 2.43% 27.35 15 27.40 1 2.78
2022-07-08 3706 1934000 984 53257700 27.30 27.70 27.25 27.40 0.00 0% 27.40 3 27.45 5 2.78
2022-07-11 3706 1451000 787 39354850 27.55 27.60 26.95 27.00 0.40 -1.46% 27.00 8 27.10 21 2.74
2022-07-12 3706 1979000 1008 52489150 26.80 26.80 26.30 26.45 0.55 -2.04% 26.40 12 26.45 1 2.68
2022-07-13 3706 1750000 814 46998700 26.80 27.00 26.70 26.80 0.35 1.32% 26.80 55 26.85 1 2.72
2022-07-14 3706 1047000 605 28167500 26.70 27.10 26.55 27.10 0.30 1.12% 27.05 22 27.10 41 2.75
2022-07-15 3706 1200000 529 32385600 27.05 27.15 26.80 27.00 0.10 -0.37% 27.00 36 27.05 4 2.74
2022-07-18 3706 2471000 1240 66687800 27.00 27.25 26.85 27.05 0.05 0.19% 27.05 9 27.10 23 2.74
2022-07-19 3706 1403000 768 38310000 27.05 27.45 26.95 27.35 0.30 1.11% 27.35 15 27.40 44 2.77
2022-07-20 3706 2259000 1087 61844100 27.55 27.60 27.20 27.20 0.15 -0.55% 27.20 46 27.25 5 2.76
2022-07-21 3706 3585000 1567 99749100 27.45 28.10 27.45 28.05 0.85 3.13% 28.05 46 28.10 109 2.84
2022-07-22 3706 2613993 1433 73815559 28.30 28.40 28.10 28.20 0.15 0.53% 28.15 10 28.20 8 2.86
2022-07-25 3706 1163000 464 32635850 28.05 28.20 27.90 28.05 0.15 -0.53% 28.05 81 28.10 3 2.84
2022-07-26 3706 1258000 614 35208900 28.10 28.15 27.85 28.00 0.05 -0.18% 27.95 36 28.00 20 2.84
2022-07-27 3706 809000 403 22678550 28.00 28.15 27.90 28.05 0.05 0.18% 28.05 29 28.10 51 2.84
2022-07-28 3706 879000 427 24707000 28.20 28.20 28.05 28.10 0.05 0.18% 28.05 85 28.10 7 2.85
2022-07-29 3706 901000 490 25328350 28.15 28.20 28.00 28.15 0.05 0.18% 28.10 20 28.15 100 2.85
2022-08-01 3706 845000 394 23810100 28.15 28.30 28.00 28.15 0.00 0% 28.15 31 28.20 31 2.85
2022-08-02 3706 1304000 657 36463200 28.15 28.15 27.80 27.95 0.20 -0.71% 27.90 50 27.95 3 2.83
2022-08-03 3706 1088000 440 30324200 27.95 28.05 27.70 27.85 0.10 -0.36% 27.85 11 27.90 21 2.82
2022-08-04 3706 1386000 770 38505550 27.85 28.00 27.60 28.00 0.15 0.54% 27.95 10 28.00 86 2.84
2022-08-05 3706 2423148 1215 68464115 28.00 28.40 28.00 28.30 0.30 1.07% 28.30 1 28.35 78 2.87
2022-08-08 3706 3671000 2115 105090600 28.30 28.80 28.20 28.70 0.40 1.41% 28.70 81 28.75 38 2.91
2022-08-09 3706 7267000 3309 211926850 28.85 29.45 28.70 29.45 0.75 2.61% 29.45 10 29.50 250 2.98
2022-08-10 3706 2556665 1931 74883612 29.20 29.50 29.10 29.10 0.35 -1.19% 29.10 222 29.15 19 2.95
2022-08-11 3706 2755000 1228 80371600 29.25 29.45 29.05 29.10 0.00 0% 29.10 90 29.15 44 2.95
2022-08-12 3706 3224000 1515 93216400 29.10 29.10 28.70 28.90 0.20 -0.69% 28.90 129 29.00 50 2.93
2022-08-15 3706 3051000 1271 87667700 29.00 29.05 28.60 28.85 0.05 -0.17% 28.80 7 28.85 7 2.92
2022-08-16 3706 1190000 675 34274600 29.00 29.00 28.70 28.75 0.10 -0.35% 28.75 30 28.80 19 3.66
2022-08-17 3706 2080000 1153 59533350 28.80 28.85 28.55 28.55 0.20 -0.7% 28.55 122 28.60 22 3.64
2022-08-18 3706 1508000 655 43135450 28.50 28.75 28.40 28.70 0.15 0.53% 28.65 34 28.70 19 3.66
2022-08-19 3706 1296000 647 37388250 28.75 28.95 28.70 28.90 0.20 0.7% 28.90 20 28.95 71 3.68
2022-08-22 3706 1195266 844 34449765 28.90 28.95 28.75 28.75 0.15 -0.52% 28.75 65 28.80 20 3.66
2022-08-23 3706 1238000 630 35355400 28.65 28.65 28.50 28.50 0.25 -0.87% 28.50 79 28.55 10 3.63
2022-08-24 3706 1127000 598 32097150 28.55 28.60 28.40 28.40 0.10 -0.35% 28.40 52 28.45 13 3.62
2022-08-25 3706 1882000 1182 53519200 28.40 28.65 28.35 28.35 0.05 -0.18% 28.35 62 28.40 26 3.61
2022-08-26 3706 1437000 872 40886450 28.55 28.60 28.35 28.40 0.05 0.18% 28.35 174 28.40 22 3.62
2022-08-29 3706 2432000 1178 67933850 28.05 28.10 27.80 27.90 0.50 -1.76% 27.90 123 27.95 32 3.55
2022-08-30 3706 1194000 595 33544350 27.95 28.20 27.95 28.05 0.15 0.54% 28.05 65 28.10 20 3.57
2022-08-31 3706 1423000 781 39981450 28.00 28.20 27.95 28.10 0.05 0.18% 28.10 52 28.15 25 3.58
2022-09-01 3706 2134122 1209 59617958 28.05 28.10 27.80 27.80 0.30 -1.07% 27.80 169 27.90 34 3.54
2022-09-02 3706 1349000 726 37706850 27.90 28.05 27.80 27.80 0.00 0% 27.80 196 27.85 1 3.54
2022-09-05 3706 1127000 562 31381550 27.95 28.00 27.70 27.75 0.05 -0.18% 27.70 103 27.75 23 3.54
2022-09-06 3706 1959000 1002 53910250 27.80 27.90 27.35 27.35 0.40 -1.44% 27.35 134 27.40 26 3.48
2022-09-07 3706 1774000 1063 48143800 27.35 27.35 27.05 27.10 0.25 -0.91% 27.05 101 27.10 17 3.45
2022-09-08 3706 4439000 2671 124274450 27.25 28.45 27.15 28.10 1.00 3.69% 28.10 5 28.15 11 3.58
2022-09-12 3706 1120000 744 31473250 28.10 28.20 27.95 28.10 0.00 0% 28.05 24 28.10 6 3.58
2022-09-13 3706 825000 452 23294500 28.20 28.35 28.10 28.25 0.15 0.53% 28.25 2 28.30 42 3.60
2022-09-14 3706 1298000 706 36289300 27.75 28.10 27.70 28.00 0.25 -0.88% 28.00 2 28.05 11 3.57
2022-09-15 3706 744000 430 20879650 27.95 28.20 27.95 28.00 0.00 0% 28.00 198 28.05 2 3.57
2022-09-16 3706 1719000 759 47849950 28.00 28.10 27.70 27.70 0.30 -1.07% 27.70 169 27.75 5 3.53
2022-09-19 3706 949935 711 26447204 27.80 28.00 27.75 27.75 0.05 0.18% 27.75 7 27.80 2 3.54
2022-09-20 3706 808000 568 22505400 27.85 27.95 27.75 27.75 0.00 0% 27.75 41 27.85 7 3.54
2022-09-21 3706 1488000 830 41185400 27.75 27.85 27.50 27.65 0.10 -0.36% 27.60 31 27.65 5 3.52
2022-09-22 3706 1184000 711 32506250 27.40 27.60 27.25 27.50 0.15 -0.54% 27.45 19 27.55 25 3.50
2022-09-23 3706 748000 352 20598550 27.50 27.70 27.35 27.35 0.15 -0.55% 27.35 59 27.40 7 3.48
2022-09-26 3706 3659000 1739 97736800 27.20 27.20 26.50 26.50 0.85 -3.11% 26.50 35 26.55 11 3.38
2022-09-27 3706 1431000 783 37910200 26.65 26.70 26.35 26.60 0.10 0.38% 26.60 43 26.65 25 3.39
2022-09-28 3706 1994000 1093 52332600 26.60 26.65 26.10 26.15 0.45 -1.69% 26.15 21 26.20 9 3.33
2022-09-29 3706 4560000 3066 123459500 26.40 27.50 26.35 27.15 1.00 3.82% 27.10 14 27.15 6 3.46
2022-09-30 3706 1485000 797 39982100 26.80 27.15 26.75 27.00 0.15 -0.55% 26.95 12 27.00 1 3.44
2022-10-03 3706 804000 568 21575100 26.65 27.00 26.65 26.90 0.10 -0.37% 26.90 14 26.95 41 3.43
2022-10-04 3706 1227151 695 33463502 27.15 27.60 27.00 27.30 0.40 1.49% 27.30 40 27.40 17 3.48
2022-10-05 3706 1178000 667 32310250 27.50 27.60 27.35 27.40 0.10 0.37% 27.40 6 27.45 70 3.49
2022-10-06 3706 592000 340 16204900 27.45 27.50 27.30 27.30 0.10 -0.36% 27.30 9 27.35 1 3.48
2022-10-07 3706 883000 604 24179400 27.25 27.55 27.25 27.45 0.15 0.55% 27.40 11 27.45 43 3.50
2022-10-11 3706 1878000 1057 50267400 27.05 27.05 26.60 26.70 0.75 -2.73% 26.70 7 26.75 24 3.40
2022-10-12 3706 992000 529 26460800 26.70 26.85 26.55 26.75 0.05 0.19% 26.75 48 26.80 3 3.41
2022-10-13 3706 1658000 955 43791950 26.70 26.75 26.15 26.25 0.50 -1.87% 26.20 19 26.25 12 3.34
2022-10-14 3706 1041000 503 27735050 26.45 26.80 26.45 26.55 0.30 1.14% 26.55 28 26.70 2 3.38
2022-10-17 3706 1106000 559 29119600 26.35 26.50 26.20 26.40 0.15 -0.56% 26.40 11 26.45 18 3.36
2022-10-18 3706 884000 476 23566700 26.70 26.80 26.50 26.65 0.25 0.95% 26.65 30 26.75 11 3.39
2022-10-19 3706 1608000 865 43285650 26.90 27.20 26.70 26.75 0.10 0.38% 26.70 59 26.75 8 3.41
2022-10-20 3706 990000 563 26210250 26.70 26.70 26.40 26.50 0.25 -0.93% 26.45 47 26.55 12 3.38
2022-10-21 3706 535000 307 14172950 26.45 26.60 26.30 26.45 0.05 -0.19% 26.45 1 26.50 14 3.37
2022-10-24 3706 612000 403 16334050 26.70 26.85 26.55 26.55 0.10 0.38% 26.55 37 26.60 20 3.38
2022-10-25 3706 768000 475 20459050 26.70 26.80 26.50 26.55 0.00 0% 26.55 38 26.60 4 3.38
2022-10-26 3706 843000 508 22535950 26.60 26.85 26.50 26.80 0.25 0.94% 26.75 5 26.80 66 3.41
2022-10-27 3706 898000 429 24185950 26.90 27.00 26.80 27.00 0.20 0.75% 26.95 11 27.00 90 3.44
2022-10-28 3706 611722 334 16373614 27.00 27.00 26.70 26.70 0.30 -1.11% 26.70 16 26.75 4 3.40
2022-10-31 3706 926000 557 25060450 26.90 27.15 26.85 27.10 0.40 1.5% 27.05 35 27.10 23 3.45
2022-11-01 3706 1078000 532 29360650 27.10 27.30 27.00 27.25 0.15 0.55% 27.25 26 27.30 90 3.47
2022-11-02 3706 906000 479 24822550 27.25 27.50 27.20 27.35 0.10 0.37% 27.35 17 27.40 4 3.48
2022-11-03 3706 521000 295 14213550 27.20 27.40 27.20 27.30 0.05 -0.18% 27.30 6 27.35 2 3.48
2022-11-04 3706 902000 467 24793900 27.25 27.60 27.25 27.60 0.30 1.1% 27.55 25 27.60 12 3.52
2022-11-07 3706 1129000 532 31213950 27.65 27.80 27.55 27.70 0.10 0.36% 27.70 23 27.75 47 3.53
2022-11-08 3706 1252000 611 34809800 27.80 27.95 27.70 27.85 0.15 0.54% 27.85 21 27.90 86 3.55
2022-11-09 3706 7660000 3320 218355950 28.60 28.95 28.25 28.30 0.45 1.62% 28.30 63 28.35 22 3.61
2022-11-10 3706 2112469 1249 59581165 28.20 28.40 28.10 28.30 0.00 0% 28.25 21 28.30 28 3.61
2022-11-11 3706 5264000 2289 150913100 28.85 29.00 28.40 28.60 0.30 1.06% 28.60 34 28.65 52 3.36
2022-11-14 3706 4245000 2094 122459450 28.75 29.00 28.65 28.85 0.25 0.87% 28.85 71 28.90 58 3.39
2022-11-15 3706 2603000 1179 75095650 28.95 29.00 28.70 28.85 0.00 0% 28.85 17 28.90 18 3.39
2022-11-16 3706 5819000 2636 169695800 29.00 29.40 28.85 29.15 0.30 1.04% 29.15 87 29.20 77 3.43
2022-11-17 3706 2274000 1029 66514850 29.40 29.40 29.10 29.20 0.05 0.17% 29.15 135 29.20 14 3.44
2022-11-18 3706 2562000 1049 74701200 29.30 29.35 28.90 28.95 0.25 -0.86% 28.95 19 29.00 30 3.41
2022-11-21 3706 1262000 747 36675450 29.00 29.15 28.90 29.05 0.10 0.35% 29.05 24 29.10 64 3.42
2022-11-22 3706 1985000 901 57836100 29.05 29.25 29.00 29.20 0.15 0.52% 29.15 9 29.20 86 3.44
2022-11-23 3706 1742000 859 51011850 29.30 29.35 29.20 29.25 0.05 0.17% 29.20 140 29.25 7 3.44
2022-11-24 3706 1442000 770 42224350 29.35 29.35 29.20 29.30 0.05 0.17% 29.30 46 29.35 315 3.45
2022-11-25 3706 2370000 989 69528250 29.30 29.40 29.25 29.30 0.00 0% 29.30 121 29.35 100 3.45
2022-11-28 3706 2267000 993 66516500 29.15 29.50 29.15 29.50 0.20 0.68% 29.45 16 29.50 193 3.47
2022-11-29 3706 2032000 991 59837850 29.50 29.60 29.30 29.60 0.10 0.34% 29.50 101 29.60 250 3.48
2022-11-30 3706 2481000 1240 73747150 29.60 29.80 29.55 29.75 0.15 0.51% 29.70 96 29.75 23 3.50
2022-12-01 3706 3352000 1733 100388750 29.90 30.10 29.75 29.95 0.20 0.67% 29.90 46 29.95 24 3.52
2022-12-02 3706 1607000 795 48159200 29.90 30.10 29.90 29.95 0.00 0% 29.90 128 29.95 15 3.52
2022-12-05 3706 2799000 1300 83440500 30.00 30.00 29.65 29.70 0.25 -0.83% 29.70 15 29.75 40 3.49
2022-12-06 3706 3434000 1454 101093150 29.70 29.70 29.20 29.20 0.50 -1.68% 29.20 79 29.25 34 3.44
2022-12-07 3706 2240000 950 65066500 29.25 29.40 28.80 29.00 0.20 -0.68% 29.00 2 29.05 8 3.41
2022-12-08 3706 809000 505 23553050 29.00 29.25 28.90 29.20 0.20 0.69% 29.20 20 29.25 14 3.44
2022-12-09 3706 985000 447 28820250 29.30 29.40 29.20 29.30 0.10 0.34% 29.25 27 29.30 22 3.45
2022-12-12 3706 964000 605 28209550 29.25 29.50 29.00 29.45 0.15 0.51% 29.45 28 29.50 51 3.46
2022-12-13 3706 5676199 3213 207511819 36.30 36.80 35.90 36.75 0.85 24.79% 36.70 17 36.75 88 9.62
2022-12-14 3706 2725000 1375 80969650 29.75 29.95 29.50 29.75 0.10 -19.05% 29.65 2 29.75 110 3.50
2022-12-15 3706 905000 513 26816300 29.40 29.75 29.40 29.70 0.05 -0.17% 29.65 29 29.70 32 3.49
2022-12-16 3706 3904000 1952 115115600 29.30 29.70 29.15 29.40 0.30 -1.01% 29.35 171 29.40 132 3.46
2022-12-18 3706 4544847 2189 153575582 33.55 33.95 33.50 33.75 0.15 14.8% 33.75 230 33.80 40 3.27
2022-12-19 3706 8110000 3995 242711600 29.45 30.05 29.35 29.75 0.35 -11.85% 29.75 41 29.85 5 3.50
2022-12-20 3706 6525000 3497 195756750 29.95 30.40 29.60 29.60 0.15 -0.5% 29.60 44 29.65 78 3.48
2022-12-21 3706 3175000 1730 94885300 29.75 30.00 29.75 29.75 0.15 0.51% 29.75 113 29.80 44 3.50
2022-12-22 3706 3545000 2054 105966800 30.10 30.10 29.75 29.75 0.00 0% 29.75 32 29.80 17 3.50
2022-12-23 3706 1376000 722 40643650 29.60 29.70 29.45 29.70 0.05 -0.17% 29.65 7 29.70 51 3.49
2022-12-26 3706 790000 418 23358700 29.65 29.70 29.50 29.55 0.15 -0.51% 29.50 100 29.55 11 3.48
2022-12-27 3706 609000 372 18035150 29.70 29.75 29.50 29.60 0.05 0.17% 29.55 1 29.60 5 3.48
2022-12-28 3706 1385000 799 40544500 29.50 29.50 29.10 29.15 0.45 -1.52% 29.10 111 29.15 7 3.43
2022-12-29 3706 3170000 1931 93302800 29.00 29.85 28.80 29.70 0.55 1.89% 29.65 30 29.70 21 3.49
2022-12-30 3706 4832000 2334 144193800 29.70 30.10 29.50 29.50 0.20 -0.67% 29.50 95 29.70 39 3.47