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　　29.60
0
0%		29.50
-0.1
-0.34%		29.50
0
0%		29.50
0
0%		 　29.75
0.25
0.85%		30.10
0.35
1.18%		30.10
0
0%		30.15
0.05
0.17%		30.05
-0.1
-0.33%		 　29.90
-0.15
-0.5%		30.00
0.1
0.33%		 　　　　　　　　　　　30.30
0.3
1%		30.80
0.5
1.65%		29.95
2 月30.75
-0.05
-0.16%		30.85
0.1
0.33%		31.40
0.55
1.78%		 　31.50
0.1
0.32%		31.85
0.35
1.11%		31.85
0
0%		30.90
-0.95
-2.98%		30.80
-0.1
-0.32%		 　30.70
-0.1
-0.32%		31.05
0.35
1.14%		30.75
-0.3
-0.97%		30.90
0.15
0.49%		30.85
-0.05
-0.16%		 　30.95
0.1
0.32%		31.10
0.15
0.48%		31.00
-0.1
-0.32%		31.20
0.2
0.65%		31.60
0.4
1.28%		 30.69
3 月　29.45
-2.15
-6.8%		29.35
-0.1
-0.34%		 　29.35
0
0%		29.35
0
0%		29.15
-0.2
-0.68%		29.05
-0.1
-0.34%		28.65
-0.4
-1.38%		 　28.50
-0.15
-0.52%		28.25
-0.25
-0.88%		28.20
-0.05
-0.18%		27.90
-0.3
-1.06%		28.00
0.1
0.36%		 　28.35
0.35
1.25%		28.55
0.2
0.71%		28.80
0.25
0.88%		28.60
-0.2
-0.69%		28.70
0.1
0.35%		 　28.65
-0.05
-0.17%		28.50
-0.15
-0.52%		27.45
-1.05
-3.68%		27.35
-0.1
-0.36%		27.30
-0.05
-0.18%		28.55
4 月 　　　　27.30
0
0%		27.40
0.1
0.37%		 　27.40
0
0%		27.90
0.5
1.82%		27.75
-0.15
-0.54%		27.80
0.05
0.18%		28.10
0.3
1.08%		 　28.60
0.5
1.78%		28.25
-0.35
-1.22%		27.95
-0.3
-1.06%		27.85
-0.1
-0.36%		27.75
-0.1
-0.36%		 　28.30
0.55
1.98%		28.10
-0.2
-0.71%		28.10
0
0%		28.30
0.2
0.71%		28.40
0.1
0.35%		 28
5 月　28.35
-0.05
-0.18%		28.35
0
0%		28.35
0
0%		28.15
-0.2
-0.71%		 　28.10
-0.05
-0.18%		27.95
-0.15
-0.53%		28.15
0.2
0.72%		27.85
-0.3
-1.07%		27.85
0
0%		 　28.00
0.15
0.54%		28.25
0.25
0.89%		28.35
0.1
0.35%		28.40
0.05
0.18%		30.20
1.8
6.34%		 　30.15
-0.05
-0.17%		29.25
-0.9
-2.99%		29.20
-0.05
-0.17%		29.50
0.3
1.03%		29.25
-0.25
-0.85%		 　31.40
2.15
7.35%		31.00
-0.4
-1.27%		31.95
0.95
3.06%		29.06
6 月33.40
1.45
4.54%		32.90
-0.5
-1.5%		 　32.65
-0.25
-0.76%		31.95
-0.7
-2.14%		32.40
0.45
1.41%		31.55
-0.85
-2.62%		32.40
0.85
2.69%		 　32.10
-0.3
-0.93%		32.85
0.75
2.34%		32.90
0.05
0.15%		36.15
3.25
9.88%		36.45
0.3
0.83%		 　35.40
-1.05
-2.88%		34.50
-0.9
-2.54%		35.15
0.65
1.88%		 　　　36.85
1.7
4.84%		35.35
-1.5
-4.07%		34.70
-0.65
-1.84%		34.70
0
0%		34.95
0.25
0.72%		 34.09
7 月　　35.95
1
2.86%		37.70
1.75
4.87%		36.15
-1.55
-4.11%		35.55
-0.6
-1.66%		35.35
-0.2
-0.56%		 　34.90
-0.45
-1.27%		35.75
0.85
2.44%		39.30
3.55
9.93%		43.20
3.9
9.92%		47.50
4.3
9.95%		 　　50.40
2.9
6.11%		51.10
0.7
1.39%		46.80
-4.3
-8.41%		49.30
2.5
5.34%		 　49.90
0.6
1.22%		48.30
-1.6
-3.21%		 46.80
-1.5
-3.11%		49.50
2.7
5.77%		 47.05
-2.45
-4.95%		43.86
8 月48.60
1.55
3.29%		44.95
-3.65
-7.51%		 45.15
0.2
0.44%		 　48.45
3.3
7.31%		46.35
-2.1
-4.33%		45.00
-1.35
-2.91%		42.30
-2.7
-6%		42.85
0.55
1.3%		 　42.80
-0.05
-0.12%		43.35
0.55
1.29%		43.00
-0.35
-0.81%		43.10
0.1
0.23%		44.05
0.95
2.2%		 　43.30
-0.75
-1.7%		43.20
-0.1
-0.23%		44.00
0.8
1.85%		43.30
-0.7
-1.59%		41.70
-1.6
-3.7%		 　41.35
-0.35
-0.84%		41.20
-0.15
-0.36%		40.95
-0.25
-0.61%		40.55
-0.4
-0.98%		43.72
9 月39.75
-0.8
-1.97%		 　39.90
0.15
0.38%		40.35
0.45
1.13%		40.15
-0.2
-0.5%		39.65
-0.5
-1.25%		39.25
-0.4
-1.01%		 　38.20
-1.05
-2.68%		38.45
0.25
0.65%		38.55
0.1
0.26%		38.70
0.15
0.39%		38.70
0
0%		 　37.80
-0.9
-2.33%		38.45
0.65
1.72%		39.50
1.05
2.73%		39.25
-0.25
-0.63%		40.80
1.55
3.95%		 　40.10
-0.7
-1.72%		40.10
0
0%		40.80
0.7
1.75%		40.75
-0.05
-0.12%		 39.73
10 月　42.50
1.75
4.29%		41.45
-1.05
-2.47%		41.20
-0.25
-0.6%		41.65
0.45
1.09%		41.50
-0.15
-0.36%		 　　　39.65
-1.85
-4.46%		41.85
2.2
5.55%		42.00
0.15
0.36%		 　39.80
-2.2
-5.24%		39.35
-0.45
-1.13%		37.50
-1.85
-4.7%		38.00
0.5
1.33%		37.95
-0.05
-0.13%		 　38.30
0.35
0.92%		39.00
0.7
1.83%		39.00
0
0%		38.20
-0.8
-2.05%		38.15
-0.05
-0.13%		 　37.90
-0.25
-0.66%		36.75
-1.15
-3.03%		39.47
11 月36.90
0.15
0.41%		37.90
1
2.71%		38.10
0.2
0.53%		 　38.70
0.6
1.57%		38.80
0.1
0.26%		39.10
0.3
0.77%		38.85
-0.25
-0.64%		39.50
0.65
1.67%		 　39.70
0.2
0.51%		39.85
0.15
0.38%		38.70
-1.15
-2.89%		39.30
0.6
1.55%		40.90
1.6
4.07%		 　41.20
0.3
0.73%		42.20
1
2.43%		40.75
-1.45
-3.44%		40.90
0.15
0.37%		39.75
-1.15
-2.81%		 　38.25
-1.5
-3.77%		39.30
1.05
2.75%		39.85
0.55
1.4%		40.20
0.35
0.88%		 39.55
12 月41.40
1.2
2.99%		 　41.25
-0.15
-0.36%		40.75
-0.5
-1.21%		41.15
0.4
0.98%		41.15
0
0%		40.95
-0.2
-0.49%		 　41.15
0.2
0.49%		40.90
-0.25
-0.61%		41.20
0.3
0.73%		40.70
-0.5
-1.21%		40.25
-0.45
-1.11%		 　40.30
0.05
0.12%		39.50
-0.8
-1.99%		41.65
2.15
5.44%		41.50
-0.15
-0.36%		41.60
0.1
0.24%		 　41.55
-0.05
-0.12%		42.10
0.55
1.32%		42.55
0.45
1.07%		45.00
2.45
5.76%		44.55
-0.45
-1%		　　41.42

說明:最高漲幅:9.95%最低跌幅:-8.41% 最高價:51.10最低價:27.30平均價:35.87,灰色底表示週末,漲136天(106.1)元,跌143天(-102.7)元,平盤21天
10%=4,7%=4,6%=6,5%=6,4%=6,3%=10,2%=20,1%=46,0%=55,-0%=1,-1%=2,-2%=6,-3%=8,-4%=9,-5%=15,-6%=16,-7%=40,-8%=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
2023-01-03 3706 891000 498 26332100 29.50 29.65 29.45 29.60 0.10 0% 29.60 9 29.65 49 3.48
2023-01-04 3706 719000 430 21244700 29.50 29.65 29.50 29.50 0.10 -0.34% 29.50 29 29.55 28 3.47
2023-01-05 3706 1028000 561 30374450 29.70 29.70 29.45 29.50 0.00 0% 29.50 2 29.55 5 3.47
2023-01-06 3706 770000 400 22702400 29.50 29.60 29.40 29.50 0.00 0% 29.50 47 29.55 4 3.47
2023-01-09 3706 1137000 633 33735300 29.70 29.75 29.60 29.75 0.25 0.85% 29.70 9 29.75 110 3.50
2023-01-10 3706 3828000 1774 115340500 29.90 30.35 29.90 30.10 0.35 1.18% 30.05 30 30.10 59 3.54
2023-01-11 3706 1475000 988 44508400 30.20 30.25 30.10 30.10 0.00 0% 30.10 84 30.15 30 3.54
2023-01-12 3706 1104000 660 33327950 30.30 30.30 30.10 30.15 0.05 0.17% 30.10 118 30.15 4 3.55
2023-01-13 3706 1594000 798 48154650 30.25 30.40 30.05 30.05 0.10 -0.33% 30.05 38 30.10 222 3.54
2023-01-16 3706 1171000 584 35123200 30.20 30.20 29.90 29.90 0.15 -0.5% 29.90 125 29.95 5 3.52
2023-01-17 3706 1049000 535 31458750 29.90 30.05 29.90 30.00 0.10 0.33% 30.00 11 30.05 130 3.53
2023-01-30 3706 2403000 1194 72655650 30.15 30.35 30.10 30.30 0.30 1% 30.25 38 30.30 273 3.56
2023-01-31 3706 4433000 1968 135572150 30.35 30.80 30.35 30.80 0.50 1.65% 30.75 2 30.80 214 3.62
2023-02-01 3706 2354000 1126 72420300 30.60 31.00 30.60 30.75 0.05 -0.16% 30.75 17 30.80 72 3.62
2023-02-02 3706 2283000 1199 70461400 30.90 31.00 30.70 30.85 0.10 0.33% 30.80 44 30.85 18 3.63
2023-02-03 3706 4700000 2038 146516000 30.90 31.40 30.80 31.40 0.55 1.78% 31.35 13 31.40 176 3.69
2023-02-06 3706 2887000 1553 90797450 31.40 31.55 31.35 31.50 0.10 0.32% 31.45 10 31.50 57 3.71
2023-02-07 3706 5791000 2504 184194800 31.55 31.95 31.55 31.85 0.35 1.11% 31.80 84 31.85 13 3.75
2023-02-08 3706 3688000 1698 117637150 31.95 32.10 31.70 31.85 0.00 0% 31.80 48 31.85 67 3.75
2023-02-09 3706 6978000 3307 216418950 31.50 31.50 30.75 30.90 0.95 -2.98% 30.90 45 30.95 118 3.64
2023-02-10 3706 2346000 1140 72082900 30.90 30.95 30.60 30.80 0.10 -0.32% 30.75 22 30.80 80 3.62
2023-02-13 3706 1257000 756 38524150 30.65 30.80 30.50 30.70 0.10 -0.32% 30.70 1 30.75 14 3.61
2023-02-14 3706 1747000 868 54131350 30.80 31.10 30.75 31.05 0.35 1.14% 31.00 50 31.05 10 3.65
2023-02-15 3706 2841000 1827 87477400 31.10 31.10 30.60 30.75 0.30 -0.97% 30.70 5 30.75 35 3.62
2023-02-16 3706 1055000 660 32597450 30.80 31.00 30.80 30.90 0.15 0.49% 30.85 43 30.90 1 3.64
2023-02-17 3706 977000 597 30111800 30.80 30.90 30.70 30.85 0.05 -0.16% 30.85 18 30.90 55 3.63
2023-02-20 3706 1248000 597 38601050 30.85 31.05 30.80 30.95 0.10 0.32% 30.95 59 31.00 91 3.64
2023-02-21 3706 1338000 650 41468500 30.90 31.10 30.85 31.10 0.15 0.48% 31.05 44 31.10 47 3.66
2023-02-22 3706 1720000 820 53141950 30.90 31.05 30.70 31.00 0.10 -0.32% 30.95 27 31.00 36 3.65
2023-02-23 3706 2547000 1037 79571100 31.00 31.35 31.00 31.20 0.20 0.65% 31.20 54 31.25 14 3.67
2023-02-24 3706 4858000 2012 153161350 31.35 31.70 31.25 31.60 0.40 1.28% 31.60 51 31.65 79 3.72
2023-03-02 3706 5414000 2506 158577300 29.50 29.50 29.10 29.45 0.05 -6.8% 29.45 25 29.50 153 3.46
2023-03-03 3706 3912000 1732 114919000 29.50 29.60 29.30 29.35 0.10 -0.34% 29.35 39 29.40 63 3.78
2023-03-06 3706 4641000 2436 135941000 29.30 29.40 29.20 29.35 0.00 0% 29.35 9 29.40 169 3.78
2023-03-07 3706 4259000 1996 124612400 29.30 29.35 29.15 29.35 0.00 0% 29.30 213 29.35 38 3.78
2023-03-08 3706 4465000 2395 130266350 29.20 29.30 29.10 29.15 0.20 -0.68% 29.15 77 29.20 29 3.76
2023-03-09 3706 5634000 2612 163650500 29.10 29.15 29.00 29.05 0.10 -0.34% 29.05 47 29.10 70 3.74
2023-03-10 3706 5416000 2768 155601100 28.90 28.90 28.60 28.65 0.40 -1.38% 28.60 226 28.65 50 3.69
2023-03-13 3706 3412000 1802 96722100 28.50 28.55 28.20 28.50 0.15 -0.52% 28.45 57 28.50 69 3.67
2023-03-14 3706 3011000 1593 85058950 28.35 28.35 28.15 28.25 0.25 -0.88% 28.25 72 28.30 68 3.64
2023-03-15 3706 2364000 1491 66859300 28.30 28.40 28.20 28.20 0.05 -0.18% 28.20 23 28.25 34 3.63
2023-03-16 3706 3384000 2085 94578850 28.10 28.10 27.85 27.90 0.30 -1.06% 27.90 1 27.95 39 3.60
2023-03-17 3706 2730000 1118 76583700 28.00 28.15 28.00 28.00 0.10 0.36% 28.00 440 28.05 46 3.61
2023-03-20 3706 1836000 831 52006800 28.20 28.45 28.15 28.35 0.35 1.25% 28.35 43 28.40 72 3.65
2023-03-21 3706 1921000 1051 54761500 28.45 28.60 28.35 28.55 0.20 0.71% 28.55 9 28.60 80 3.68
2023-03-22 3706 2762000 1198 79391700 28.70 28.90 28.60 28.80 0.25 0.88% 28.80 97 28.85 118 3.71
2023-03-23 3706 3287000 1830 93988500 28.80 28.80 28.50 28.60 0.20 -0.69% 28.55 148 28.60 39 3.69
2023-03-24 3706 3103000 925 89046800 28.60 28.75 28.60 28.70 0.10 0.35% 28.65 104 28.70 19 3.70
2023-03-27 3706 3590000 1078 103006550 28.75 28.80 28.65 28.65 0.05 -0.17% 28.60 154 28.65 112 3.69
2023-03-28 3706 5114000 1682 145836500 28.60 28.65 28.45 28.50 0.15 -0.52% 28.50 102 28.55 96 3.67
2023-03-29 3706 4851000 2313 133119550 27.45 27.65 27.30 27.45 0.00 -3.68% 27.45 24 27.50 140 3.54
2023-03-30 3706 4245000 2025 116103850 27.55 27.55 27.30 27.35 0.10 -0.36% 27.35 13 27.40 81 3.52
2023-03-31 3706 2481000 1198 67832650 27.40 27.40 27.30 27.30 0.05 -0.18% 27.30 583 27.35 4 3.52
2023-04-06 3706 2312000 1491 63034900 27.30 27.35 27.20 27.30 0.00 0% 27.25 225 27.30 25 3.52
2023-04-07 3706 1727000 970 47296650 27.35 27.45 27.30 27.40 0.10 0.37% 27.35 246 27.40 20 3.53
2023-04-10 3706 1741000 983 47832200 27.40 27.55 27.40 27.40 0.00 0% 27.40 349 27.45 19 3.53
2023-04-11 3706 4855000 2254 135237100 27.60 28.00 27.60 27.90 0.50 1.82% 27.90 10 27.95 184 3.60
2023-04-12 3706 2996000 1571 83266850 28.00 28.00 27.70 27.75 0.15 -0.54% 27.75 215 27.80 55 3.58
2023-04-13 3706 3114000 1606 86541850 27.80 28.00 27.65 27.80 0.05 0.18% 27.75 87 27.80 7 3.58
2023-04-14 3706 3823000 1705 107110950 27.90 28.15 27.85 28.10 0.30 1.08% 28.10 50 28.15 201 3.62
2023-04-17 3706 9196000 4057 262713400 28.70 28.85 28.40 28.60 0.50 1.78% 28.55 96 28.60 14 3.69
2023-04-18 3706 4167000 1875 117860100 28.55 28.55 28.15 28.25 0.35 -1.22% 28.20 33 28.25 4 3.64
2023-04-19 3706 3885000 2258 109074200 28.20 28.30 27.95 27.95 0.30 -1.06% 27.90 150 27.95 44 3.60
2023-04-20 3706 2853000 1330 79801050 27.95 28.20 27.80 27.85 0.10 -0.36% 27.85 168 27.95 30 3.59
2023-04-21 3706 4646000 2068 129351700 27.85 28.10 27.65 27.75 0.10 -0.36% 27.75 202 27.80 17 3.58
2023-04-24 3706 4453000 2155 125348350 27.75 28.35 27.70 28.30 0.55 1.98% 28.20 3 28.30 213 3.65
2023-04-25 3706 4837000 2868 135901700 28.30 28.30 27.95 28.10 0.20 -0.71% 28.05 1 28.10 48 3.62
2023-04-26 3706 3663000 1868 102553450 28.00 28.20 27.80 28.10 0.00 0% 28.10 96 28.15 7 3.62
2023-04-27 3706 4289000 2519 120975950 28.20 28.30 28.05 28.30 0.20 0.71% 28.30 11 28.35 271 3.65
2023-04-28 3706 2154000 1003 61169850 28.35 28.50 28.30 28.40 0.10 0.35% 28.35 50 28.40 113 3.66
2023-05-02 3706 1499000 867 42513200 28.45 28.45 28.30 28.35 0.05 -0.18% 28.35 6 28.40 191 3.65
2023-05-03 3706 1334000 764 37770600 28.35 28.40 28.20 28.35 0.00 0% 28.35 12 28.40 270 3.65
2023-05-04 3706 1473000 742 41716450 28.30 28.45 28.20 28.35 0.00 0% 28.30 30 28.35 32 3.65
2023-05-05 3706 1443000 794 40669600 28.30 28.30 28.10 28.15 0.20 -0.71% 28.10 159 28.15 5 3.63
2023-05-08 3706 986000 590 27719200 28.30 28.30 28.05 28.10 0.05 -0.18% 28.05 157 28.10 13 3.62
2023-05-09 3706 1442000 692 40334500 28.15 28.20 27.90 27.95 0.15 -0.53% 27.95 19 28.00 114 3.60
2023-05-10 3706 1243000 660 34786750 27.85 28.15 27.80 28.15 0.20 0.72% 28.05 7 28.15 124 3.63
2023-05-11 3706 1680000 875 46884850 28.25 28.25 27.80 27.85 0.30 -1.07% 27.85 41 27.90 34 3.59
2023-05-12 3706 1019000 623 28381900 27.90 27.95 27.70 27.85 0.00 0% 27.85 11 27.90 8 3.59
2023-05-15 3706 841000 481 23523100 27.85 28.10 27.80 28.00 0.15 0.54% 28.00 12 28.05 5 3.61
2023-05-16 3706 2208000 1085 62330750 28.05 28.30 28.05 28.25 0.25 0.89% 28.25 6 28.30 180 3.79
2023-05-17 3706 3280965 1919 93088414 28.35 28.50 28.25 28.35 0.10 0.35% 28.30 33 28.35 2 3.81
2023-05-18 3706 5774000 2007 164687900 28.35 28.65 28.25 28.40 0.05 0.18% 28.40 212 28.45 2 3.81
2023-05-19 3706 33321000 12425 994397450 28.60 30.80 28.60 30.20 1.80 6.34% 30.15 36 30.20 53 4.05
2023-05-22 3706 12632000 5352 382535550 30.65 30.65 30.05 30.15 0.05 -0.17% 30.10 185 30.15 11 4.05
2023-05-23 3706 13694000 5607 404321900 30.20 30.25 29.20 29.25 0.90 -2.99% 29.25 631 29.30 3 3.93
2023-05-24 3706 7283000 2879 213009600 29.30 29.45 29.05 29.20 0.05 -0.17% 29.20 93 29.25 83 3.92
2023-05-25 3706 5592000 2339 165106850 29.30 29.75 29.30 29.50 0.30 1.03% 29.50 12 29.55 84 3.96
2023-05-26 3706 5332000 2399 157406050 29.75 29.90 29.25 29.25 0.25 -0.85% 29.25 100 29.30 13 3.93
2023-05-29 3706 42836000 16607 1335138200 29.65 31.90 29.60 31.40 2.15 7.35% 31.40 189 31.45 22 4.21
2023-05-30 3706 20191000 7963 626821950 31.55 31.60 30.55 31.00 0.40 -1.27% 30.95 214 31.00 284 4.16
2023-05-31 3706 36805000 14307 1168491800 31.55 32.20 31.25 31.95 0.95 3.06% 31.95 54 32.00 1139 4.29
2023-06-01 3706 82754000 33666 2147483647 33.00 34.30 32.50 33.40 1.45 4.54% 33.35 67 33.40 112 4.48
2023-06-02 3706 41150000 16508 1368796900 33.40 33.90 32.65 32.90 0.50 -1.5% 32.90 107 32.95 112 4.42
2023-06-05 3706 22880000 9146 759064700 33.45 33.75 32.60 32.65 0.25 -0.76% 32.65 51 32.70 106 4.38
2023-06-06 3706 12419000 5879 397483500 32.65 32.70 31.75 31.95 0.70 -2.14% 31.90 189 31.95 99 4.29
2023-06-07 3706 11021000 4271 356161550 32.15 32.60 31.95 32.40 0.45 1.41% 32.35 44 32.40 20 4.35
2023-06-08 3706 13414000 4592 426460800 32.55 32.55 31.50 31.55 0.85 -2.62% 31.50 263 31.55 48 4.23
2023-06-09 3706 14362000 5369 464086050 31.75 32.70 31.75 32.40 0.85 2.69% 32.40 195 32.45 189 4.35
2023-06-12 3706 6589000 2946 211354250 32.55 32.60 31.70 32.10 0.30 -0.93% 32.05 15 32.10 9 4.31
2023-06-13 3706 21309000 8061 701178200 32.30 33.30 32.25 32.85 0.75 2.34% 32.85 230 32.90 151 4.41
2023-06-14 3706 12063000 4795 397385250 33.10 33.30 32.60 32.90 0.05 0.15% 32.85 19 32.90 9 4.42
2023-06-15 3706 97760000 35967 2147483647 33.80 36.15 33.30 36.15 3.25 9.88% 36.15 51361 0.00 0 4.85
2023-06-16 3706 104814000 42451 2147483647 37.00 38.15 36.30 36.45 0.30 0.83% 36.40 651 36.45 43 4.89
2023-06-19 3706 46171000 17592 1627571700 36.45 36.45 34.80 35.40 1.05 -2.88% 35.35 110 35.40 62 4.75
2023-06-20 3706 20096000 9272 696545300 35.05 35.15 34.30 34.50 0.90 -2.54% 34.45 265 34.50 23 4.63
2023-06-21 3706 27046000 12440 955401150 34.85 35.90 34.80 35.15 0.65 1.88% 35.15 306 35.20 83 4.72
2023-06-26 3706 61512000 26515 2147483647 35.65 37.15 35.60 36.85 1.70 4.84% 36.80 25 36.85 295 4.95
2023-06-27 3706 32071000 13327 1143939550 36.30 36.45 34.95 35.35 1.50 -4.07% 35.30 3 35.35 175 4.74
2023-06-28 3706 19231000 8300 677562700 35.70 36.00 34.70 34.70 0.65 -1.84% 34.70 221 34.75 229 4.66
2023-06-29 3706 12858000 5822 448070300 34.90 35.30 34.50 34.70 0.00 0% 34.70 61 34.75 181 4.66
2023-06-30 3706 12938000 5467 447882350 34.90 35.00 34.25 34.95 0.25 0.72% 34.90 142 34.95 125 4.69
2023-07-03 3706 29137000 11598 1050380850 35.70 36.45 35.55 35.95 1.00 2.86% 35.95 148 36.00 249 4.83
2023-07-04 3706 69520000 29871 2147483647 36.00 39.00 35.80 37.70 1.75 4.87% 37.70 354 37.75 25 5.06
2023-07-05 3706 36920000 16461 1354655500 37.60 38.00 36.10 36.15 1.55 -4.11% 36.15 296 36.20 21 4.85
2023-07-06 3706 23312000 10203 838052200 35.70 36.85 35.30 35.55 0.60 -1.66% 35.50 457 35.55 19 4.77
2023-07-07 3706 14846000 6731 525441950 35.30 35.95 35.05 35.35 0.20 -0.56% 35.30 130 35.35 108 4.74
2023-07-10 3706 13350000 6434 468089350 35.70 35.70 34.80 34.90 0.45 -1.27% 34.85 180 34.90 30 4.68
2023-07-11 3706 20341000 8869 726368650 35.00 36.10 34.95 35.75 0.85 2.44% 35.75 127 35.80 142 4.80
2023-07-12 3706 128083000 47444 2147483647 36.40 39.30 36.35 39.30 3.55 9.93% 39.30 4523 0.00 0 5.28
2023-07-13 3706 48492000 12079 2084542750 42.40 43.20 42.15 43.20 3.90 9.92% 43.20 66940 0.00 0 5.80
2023-07-14 3706 49947000 14461 2147483647 46.70 47.50 46.50 47.50 4.30 9.95% 47.50 60181 0.00 0 6.38
2023-07-18 3706 262184000 106382 2147483647 57.40 57.40 49.90 50.40 1.80 6.11% 50.40 212 50.50 1201 6.77
2023-07-19 3706 179747000 84203 2147483647 52.40 54.80 50.00 51.10 0.70 1.39% 51.10 324 51.20 49 6.86
2023-07-20 3706 43064000 22919 2055702500 49.30 49.30 46.35 46.80 4.30 -8.41% 46.75 251 46.80 32 6.28
2023-07-21 3706 34720000 18420 1635530000 45.30 49.45 44.65 49.30 2.50 5.34% 49.25 138 49.30 224 6.62
2023-07-24 3706 26552000 14817 1325500200 51.10 51.10 48.00 49.90 0.60 1.22% 49.85 136 49.90 34 6.70
2023-07-25 3706 22241000 12742 1084141550 50.00 50.20 48.00 48.30 1.60 -3.21% 48.30 302 48.35 40 6.48
2023-07-27 3706 10639000 6414 502296400 47.75 47.80 46.80 46.80 0.30 -3.11% 46.80 367 46.85 69 6.28
2023-07-28 3706 13236000 7759 626657100 47.20 49.50 45.90 49.50 2.70 5.77% 49.45 17 49.50 369 6.64
2023-07-31 3706 25737000 13857 1267175650 50.90 50.90 46.50 47.05 2.45 -4.95% 47.00 159 47.05 22 6.32
2023-08-01 3706 13069000 7363 628006100 47.30 48.90 46.80 48.60 1.55 3.29% 48.55 59 48.60 14 6.52
2023-08-02 3706 18452000 10829 845709550 48.45 48.45 44.40 44.95 3.65 -7.51% 44.95 54 45.00 174 6.03
2023-08-04 3706 36831000 19253 1674241350 44.75 46.50 43.85 45.15 0.20 0.44% 45.15 24 45.20 31 6.06
2023-08-07 3706 88713000 45226 2147483647 45.35 49.50 43.35 48.45 3.30 7.31% 48.45 55 48.50 16 6.50
2023-08-08 3706 49308000 27118 2147483647 48.10 48.85 46.20 46.35 2.10 -4.33% 46.35 202 46.40 69 6.22
2023-08-09 3706 32252000 17635 1465204850 45.00 46.95 44.10 45.00 1.35 -2.91% 45.00 46 45.05 115 6.04
2023-08-10 3706 48235000 22404 2065469050 44.35 44.70 41.70 42.30 2.70 -6% 42.30 105 42.35 4 5.68
2023-08-11 3706 26058000 13687 1127721600 43.50 44.10 42.65 42.85 0.55 1.3% 42.85 161 42.90 7 5.75
2023-08-14 3706 23405000 11637 1000857700 42.25 43.70 41.45 42.80 0.05 -0.12% 42.75 246 42.80 16 5.74
2023-08-15 3706 25184000 12512 1110321150 44.40 44.90 43.35 43.35 0.55 1.29% 43.35 19 43.40 338 5.75
2023-08-16 3706 27526000 13256 1175385000 42.50 43.20 42.15 43.00 0.35 -0.81% 43.00 210 43.05 19 5.70
2023-08-17 3706 30409000 14596 1296070200 42.05 43.50 41.65 43.10 0.10 0.23% 43.05 245 43.10 246 5.72
2023-08-18 3706 93640000 43409 2147483647 44.00 47.00 43.70 44.05 0.95 2.2% 44.05 130 44.10 8 5.84
2023-08-21 3706 28687000 14762 1257948450 44.85 44.90 43.30 43.30 0.75 -1.7% 43.30 287 43.35 70 5.74
2023-08-22 3706 23590000 11156 1031778650 44.10 44.40 43.05 43.20 0.10 -0.23% 43.20 228 43.25 27 5.73
2023-08-23 3706 18914000 9684 824515750 43.70 44.10 42.80 44.00 0.80 1.85% 44.00 8 44.05 80 5.84
2023-08-24 3706 42878000 20051 1890951250 45.35 45.80 42.80 43.30 0.70 -1.59% 43.30 445 43.35 6 5.74
2023-08-25 3706 22645000 11636 954319600 42.50 43.15 41.50 41.70 1.60 -3.7% 41.65 211 41.70 15 5.53
2023-08-28 3706 15325000 7623 633043550 41.95 42.05 40.80 41.35 0.35 -0.84% 41.35 1 41.40 85 5.48
2023-08-29 3706 11741000 5872 486467150 41.75 42.10 41.05 41.20 0.15 -0.36% 41.20 376 41.25 7 5.46
2023-08-30 3706 11737000 5750 485909750 42.00 42.10 40.95 40.95 0.25 -0.61% 40.95 463 41.00 11 5.43
2023-08-31 3706 15965000 7275 645756450 40.95 40.95 40.10 40.55 0.40 -0.98% 40.55 67 40.60 71 5.38
2023-09-01 3706 17490000 9011 700383950 40.50 40.75 39.45 39.75 0.80 -1.97% 39.75 70 39.80 85 5.27
2023-09-04 3706 9767000 4594 388706400 39.60 40.10 39.50 39.90 0.15 0.38% 39.85 179 39.90 44 5.29
2023-09-05 3706 6731000 3741 269774500 39.70 40.40 39.50 40.35 0.45 1.13% 40.35 53 40.40 80 5.35
2023-09-06 3706 8486000 4283 342682500 40.40 40.80 40.10 40.15 0.20 -0.5% 40.15 50 40.20 10 5.32
2023-09-07 3706 6901000 3755 274622900 40.00 40.10 39.60 39.65 0.50 -1.25% 39.60 247 39.65 66 5.26
2023-09-08 3706 9030000 4493 354905250 39.40 39.60 39.05 39.25 0.40 -1.01% 39.25 72 39.30 88 5.21
2023-09-11 3706 16761000 7720 643131950 39.50 39.65 37.85 38.20 1.05 -2.68% 38.20 10 38.25 4 5.07
2023-09-12 3706 8908000 4059 342744400 38.25 38.75 38.15 38.45 0.25 0.65% 38.45 17 38.50 54 5.10
2023-09-13 3706 10214000 5039 393549800 38.55 39.25 38.10 38.55 0.10 0.26% 38.55 38 38.60 41 5.11
2023-09-14 3706 12072000 4657 468857450 38.70 39.10 38.50 38.70 0.15 0.39% 38.70 328 38.75 112 5.13
2023-09-15 3706 10317000 4567 399995850 38.95 39.20 38.45 38.70 0.00 0% 38.70 338 38.75 5 5.13
2023-09-18 3706 8742000 4208 331786500 38.45 38.45 37.75 37.80 0.90 -2.33% 37.75 61 37.80 28 5.01
2023-09-19 3706 26715000 12262 1039168750 38.05 39.75 38.00 38.45 0.65 1.72% 38.40 201 38.45 185 5.10
2023-09-20 3706 48415000 22384 1936178700 38.70 41.35 38.55 39.50 1.05 2.73% 39.45 74 39.50 397 5.24
2023-09-21 3706 20307000 9298 789770250 39.10 39.30 38.30 39.25 0.25 -0.63% 39.25 5 39.30 395 5.21
2023-09-22 3706 28408000 13997 1141918750 38.95 40.80 38.60 40.80 1.55 3.95% 40.75 113 40.80 7 5.41
2023-09-25 3706 25174000 12246 1020071800 41.45 41.50 40.05 40.10 0.70 -1.72% 40.10 991 40.15 15 5.32
2023-09-26 3706 11767000 5958 474573500 40.10 40.75 40.05 40.10 0.00 0% 40.10 4 40.15 18 5.32
2023-09-27 3706 13412000 6838 543952700 40.45 40.85 39.95 40.80 0.70 1.75% 40.75 25 40.80 92 5.41
2023-09-28 3706 20725000 9657 851771150 41.05 41.80 40.65 40.75 0.05 -0.12% 40.75 9 40.80 134 5.40
2023-10-02 3706 31731000 16093 1343596500 41.35 43.05 41.15 42.50 1.75 4.29% 42.45 356 42.50 18 5.64
2023-10-03 3706 15035000 7758 627153250 42.40 42.45 41.30 41.45 1.05 -2.47% 41.45 77 41.50 55 5.50
2023-10-04 3706 10114000 5225 413570550 40.50 41.50 40.20 41.20 0.25 -0.6% 41.20 211 41.25 37 5.46
2023-10-05 3706 9127000 4794 380210000 41.50 42.00 41.20 41.65 0.45 1.09% 41.65 76 41.70 33 5.52
2023-10-06 3706 8463000 4343 352207300 41.75 42.20 41.25 41.50 0.15 -0.36% 41.45 25 41.50 107 5.50
2023-10-11 3706 18109000 8541 730744550 42.40 42.40 39.50 39.65 1.85 -4.46% 39.65 232 39.70 9 5.26
2023-10-12 3706 25362000 10834 1038796300 40.50 42.15 39.85 41.85 2.20 5.55% 41.85 40 41.90 151 5.55
2023-10-13 3706 37194000 16384 1558985400 41.95 42.80 41.10 42.00 0.15 0.36% 41.95 40 42.00 30 5.57
2023-10-16 3706 26712000 13407 1078039450 41.85 41.85 39.75 39.80 2.20 -5.24% 39.80 59 39.85 78 5.28
2023-10-17 3706 11227000 5822 448233300 40.45 40.70 39.30 39.35 0.45 -1.13% 39.35 46 39.40 31 5.22
2023-10-18 3706 21947000 10701 834733550 39.55 39.55 37.40 37.50 1.85 -4.7% 37.50 6 37.55 4 4.97
2023-10-19 3706 9310000 4823 349207550 37.15 38.10 36.95 38.00 0.50 1.33% 38.00 31 38.05 45 5.04
2023-10-20 3706 9738000 4485 365395550 37.75 38.15 36.90 37.95 0.05 -0.13% 37.95 94 38.00 43 5.03
2023-10-23 3706 7176000 3157 274426750 37.65 38.65 37.50 38.30 0.35 0.92% 38.30 58 38.35 84 5.08
2023-10-24 3706 9215000 4739 356772200 38.55 39.05 38.20 39.00 0.70 1.83% 38.95 29 39.00 11 5.17
2023-10-25 3706 7755131 4296 303290222 39.25 39.45 38.80 39.00 0.00 0% 39.00 18 39.05 4 5.17
2023-10-26 3706 5289000 2850 202974550 38.10 38.85 38.00 38.20 0.80 -2.05% 38.20 214 38.25 10 5.07
2023-10-27 3706 5414000 2491 208408750 38.80 38.90 38.15 38.15 0.05 -0.13% 38.15 63 38.20 7 5.06
2023-10-30 3706 4473000 2367 170763500 38.20 38.70 37.85 37.90 0.25 -0.66% 37.90 105 37.95 33 5.03
2023-10-31 3706 8557000 4223 318674350 38.25 38.35 36.65 36.75 1.15 -3.03% 36.75 4 36.80 12 4.87
2023-11-01 3706 4561000 2492 168650400 37.15 37.25 36.75 36.90 0.15 0.41% 36.90 67 36.95 10 4.89
2023-11-02 3706 7805000 3793 296939300 37.90 38.55 37.60 37.90 1.00 2.71% 37.85 62 37.90 9 5.03
2023-11-03 3706 5567000 2646 213156050 38.30 38.65 38.00 38.10 0.20 0.53% 38.05 185 38.10 25 5.05
2023-11-06 3706 5268000 2388 203557950 38.60 38.85 38.40 38.70 0.60 1.57% 38.65 45 38.70 16 5.13
2023-11-07 3706 4496000 2203 173677250 38.70 38.85 38.25 38.80 0.10 0.26% 38.75 13 38.80 111 5.15
2023-11-08 3706 12784000 6757 503480050 38.90 39.90 38.90 39.10 0.30 0.77% 39.10 119 39.15 131 5.19
2023-11-09 3706 5443000 2785 212060250 39.30 39.40 38.75 38.85 0.25 -0.64% 38.80 261 38.85 17 5.15
2023-11-10 3706 9107000 4264 359001650 38.80 39.75 38.80 39.50 0.65 1.67% 39.45 53 39.50 81 5.24
2023-11-13 3706 11472000 5501 452508150 39.85 40.05 38.75 39.70 0.20 0.51% 39.70 57 39.75 15 5.27
2023-11-14 3706 7797000 3740 311471250 39.95 40.25 39.75 39.85 0.15 0.38% 39.80 178 39.85 45 5.29
2023-11-15 3706 19339000 9507 760162900 40.25 40.35 38.50 38.70 1.15 -2.89% 38.70 36 38.75 29 40.74
2023-11-16 3706 6687000 3459 261656450 38.70 39.40 38.70 39.30 0.60 1.55% 39.25 5 39.30 37 41.37
2023-11-17 3706 18565000 8040 746394050 39.30 41.10 39.10 40.90 1.60 4.07% 40.90 148 40.95 219 43.05
2023-11-20 3706 16130000 7470 660675600 41.05 41.40 40.40 41.20 0.30 0.73% 41.15 61 41.20 29 43.37
2023-11-21 3706 27300000 12071 1144958150 41.60 42.35 41.35 42.20 1.00 2.43% 42.20 164 42.25 63 44.42
2023-11-22 3706 20917000 10452 857211400 41.70 41.70 40.65 40.75 1.45 -3.44% 40.75 105 40.80 3 42.89
2023-11-23 3706 15417000 7338 635525900 40.80 41.90 40.70 40.90 0.15 0.37% 40.85 182 40.90 28 43.05
2023-11-24 3706 14609000 7424 584287550 40.60 40.70 39.70 39.75 1.15 -2.81% 39.75 193 39.80 122 41.84
2023-11-27 3706 13874000 6485 539375250 40.00 40.00 38.20 38.25 1.50 -3.77% 38.25 188 38.30 14 40.26
2023-11-28 3706 5997000 3322 233464000 38.50 39.30 38.35 39.30 1.05 2.75% 39.25 58 39.30 136 41.37
2023-11-29 3706 7953000 4221 315126800 39.10 39.90 39.10 39.85 0.55 1.4% 39.80 31 39.85 10 41.95
2023-11-30 3706 10048000 4666 401886950 39.90 40.35 39.40 40.20 0.35 0.88% 40.20 170 40.25 53 42.32
2023-12-01 3706 31508000 16266 1301781450 40.05 41.95 39.70 41.40 1.20 2.99% 41.35 70 41.40 122 43.58
2023-12-04 3706 21265000 11260 879482850 41.80 42.00 40.95 41.25 0.15 -0.36% 41.20 262 41.25 52 43.42
2023-12-05 3706 10704000 5394 437826300 41.00 41.20 40.75 40.75 0.50 -1.21% 40.75 27 40.80 7 42.89
2023-12-06 3706 12020000 6000 496116450 41.00 41.50 40.85 41.15 0.40 0.98% 41.15 77 41.20 10 43.32
2023-12-07 3706 11910000 6105 493254400 41.25 41.90 41.00 41.15 0.00 0% 41.15 297 41.20 24 43.32
2023-12-08 3706 14423000 6914 595368550 41.85 42.00 40.80 40.95 0.20 -0.49% 40.95 1 41.00 60 43.11
2023-12-11 3706 7111000 3587 294117200 41.25 41.70 41.10 41.15 0.20 0.49% 41.15 22 41.20 8 43.32
2023-12-12 3706 7350000 3797 302116600 41.40 41.45 40.85 40.90 0.25 -0.61% 40.85 83 40.90 11 43.05
2023-12-13 3706 59639000 28754 2147483647 41.50 43.60 41.10 41.20 0.30 0.73% 41.20 190 41.25 62 43.37
2023-12-14 3706 20038000 10185 825288950 41.75 42.00 40.65 40.70 0.50 -1.21% 40.70 139 40.75 19 42.84
2023-12-15 3706 11511000 5762 465094350 41.00 41.05 40.05 40.25 0.45 -1.11% 40.25 80 40.30 77 42.37
2023-12-18 3706 5114000 2965 206070800 40.10 40.70 39.80 40.30 0.05 0.12% 40.25 351 40.30 7 42.42
2023-12-19 3706 8365000 4383 332013750 40.45 40.55 39.45 39.50 0.80 -1.99% 39.50 9 39.55 52 41.58
2023-12-20 3706 27240000 13540 1125008700 39.65 41.90 39.65 41.65 2.15 5.44% 41.65 199 41.70 110 43.84
2023-12-21 3706 12160000 6756 504364050 40.90 41.90 40.90 41.50 0.15 -0.36% 41.50 108 41.55 31 43.68
2023-12-22 3706 8627000 4429 358608900 41.80 41.80 41.15 41.60 0.10 0.24% 41.60 54 41.65 41 43.79
2023-12-25 3706 11047000 5392 462445300 41.80 42.45 41.50 41.55 0.05 -0.12% 41.55 95 41.60 14 43.74
2023-12-26 3706 8496000 3927 354959350 41.80 42.10 41.45 42.10 0.55 1.32% 42.10 260 42.15 326 44.32
2023-12-27 3706 18918000 8543 801766400 42.30 42.85 41.90 42.55 0.45 1.07% 42.50 282 42.55 110 44.79
2023-12-28 3706 124391000 59937 2147483647 42.90 45.90 42.75 45.00 2.45 5.76% 44.95 536 45.00 161 47.37
2023-12-29 3706 49560000 23647 2147483647 45.00 45.50 44.05 44.55 0.45 -1% 44.55 4 44.60 79 46.89