谷崧(3607)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  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　49.60
0
0%		48.30
-1.3
-2.62%		46.80
-1.5
-3.11%		43.80
-3
-6.41%		45.35
1.55
3.54%		 　44.50
-0.85
-1.87%		44.00
-0.5
-1.12%		44.20
0.2
0.45%		43.30
-0.9
-2.04%		43.15
-0.15
-0.35%		 　45.05
1.9
4.4%		46.70
1.65
3.66%		45.40
-1.3
-2.78%		45.00
-0.4
-0.88%		44.60
-0.4
-0.89%		 　44.85
0.25
0.56%		44.75
-0.1
-0.22%		44.60
-0.15
-0.34%		44.20
-0.4
-0.9%		44.80
0.6
1.36%		45.35
0.55
1.23%		 45.13
2 月　45.55
0.2
0.44%		45.55
0
0%		 　　　　　　　　　　45.55
0
0%		44.80
-0.75
-1.65%		44.90
0.1
0.22%		45.15
0.25
0.56%		44.90
-0.25
-0.55%		 　46.00
1.1
2.45%		47.10
1.1
2.39%		46.20
-0.9
-1.91%		46.40
0.2
0.43%		47.50
1.1
2.37%		 46.35
3 月47.90
0.4
0.84%		48.25
0.35
0.73%		48.20
-0.05
-0.1%		48.40
0.2
0.41%		 　48.30
-0.1
-0.21%		47.90
-0.4
-0.83%		48.20
0.3
0.63%		47.95
-0.25
-0.52%		47.30
-0.65
-1.36%		 　47.70
0.4
0.85%		47.65
-0.05
-0.1%		48.25
0.6
1.26%		47.20
-1.05
-2.18%		47.55
0.35
0.74%		 　48.45
0.9
1.89%		48.00
-0.45
-0.93%		47.90
-0.1
-0.21%		47.50
-0.4
-0.84%		47.55
0.05
0.11%		 　47.55
0
0%		46.95
-0.6
-1.26%		49.20
2.25
4.79%		49.20
0
0%		47.96
4 月48.40
-0.8
-1.63%		 　　　47.50
-0.9
-1.86%		46.90
-0.6
-1.26%		46.75
-0.15
-0.32%		 　46.60
-0.15
-0.32%		46.10
-0.5
-1.07%		46.20
0.1
0.22%		47.25
1.05
2.27%		47.10
-0.15
-0.32%		 　46.70
-0.4
-0.85%		46.35
-0.35
-0.75%		45.60
-0.75
-1.62%		45.00
-0.6
-1.32%		45.15
0.15
0.33%		 　45.50
0.35
0.78%		45.45
-0.05
-0.11%		45.75
0.3
0.66%		46.75
1
2.19%		45.30
-1.45
-3.1%		 46.21
5 月　　44.30
-1
-2.21%		43.40
-0.9
-2.03%		43.70
0.3
0.69%		42.85
-0.85
-1.95%		 　41.90
-0.95
-2.22%		41.40
-0.5
-1.19%		40.30
-1.1
-2.66%		40.35
0.05
0.12%		40.10
-0.25
-0.62%		 　38.15
-1.95
-4.86%		39.20
1.05
2.75%		39.40
0.2
0.51%		39.70
0.3
0.76%		39.80
0.1
0.25%		 　40.90
1.1
2.76%		40.80
-0.1
-0.24%		41.30
0.5
1.23%		40.80
-0.5
-1.21%		40.80
0
0%		 　41.00
0.2
0.49%		40.80
-0.2
-0.49%		40.92
6 月40.90
0.1
0.25%		40.60
-0.3
-0.73%		40.70
0.1
0.25%		40.90
0.2
0.49%		 41.00
0.1
0.24%		40.80
-0.2
-0.49%		40.55
-0.25
-0.61%		 　　　39.70
-0.85
-2.1%		39.85
0.15
0.38%		40.20
0.35
0.88%		40.10
-0.1
-0.25%		40.05
-0.05
-0.12%		 　40.20
0.15
0.37%		40.55
0.35
0.87%		40.60
0.05
0.12%		40.40
-0.2
-0.49%		39.95
-0.45
-1.11%		 　40.10
0.15
0.38%		40.40
0.3
0.75%		40.65
0.25
0.62%		40.70
0.05
0.12%		 40.43
7 月41.20
0.5
1.23%		 　42.00
0.8
1.94%		 41.40
-0.6
-1.43%		41.40
0
0%		 　　41.70
0.3
0.72%		42.75
1.05
2.52%		39.10
-3.65
-8.54%		38.80
-0.3
-0.77%		38.65
-0.15
-0.39%		 　38.35
-0.3
-0.78%		38.60
0.25
0.65%		38.50
-0.1
-0.26%		38.45
-0.05
-0.13%		38.10
-0.35
-0.91%		 　37.80
-0.3
-0.79%		37.85
0.05
0.13%		37.90
0.05
0.13%		38.25
0.35
0.92%		37.80
-0.45
-1.18%		 39.43
8 月37.70
-0.1
-0.26%		37.50
-0.2
-0.53%		37.60
0.1
0.27%		37.65
0.05
0.13%		37.75
0.1
0.27%		 　37.65
-0.1
-0.26%		37.80
0.15
0.4%		37.60
-0.2
-0.53%		37.45
-0.15
-0.4%		37.35
-0.1
-0.27%		 　36.25
-1.1
-2.95%		35.05
-1.2
-3.31%		36.25
1.2
3.42%		36.00
-0.25
-0.69%		36.05
0.05
0.14%		 　36.30
0.25
0.69%		36.00
-0.3
-0.83%		35.95
-0.05
-0.14%		35.95
0
0%		35.75
-0.2
-0.56%		 　35.45
-0.3
-0.84%		35.40
-0.05
-0.14%		35.45
0.05
0.14%		36.58
9 月35.10
-0.35
-0.99%		34.80
-0.3
-0.85%		 　34.70
-0.1
-0.29%		35.15
0.45
1.3%		35.20
0.05
0.14%		36.25
1.05
2.98%		36.45
0.2
0.55%		36.20
-0.25
-0.69%		 35.55
-0.65
-1.8%		35.15
-0.4
-1.13%		35.00
-0.15
-0.43%		 　　　35.20
0.2
0.57%		35.20
0
0%		35.45
0.25
0.71%		35.35
-0.1
-0.28%		35.35
0
0%		 　35.15
-0.2
-0.57%		 　35.25
0.1
0.28%		34.85
-0.4
-1.13%		 35.28
10 月　　34.70
-0.15
-0.43%		34.90
0.2
0.58%		34.60
-0.3
-0.86%		34.10
-0.5
-1.45%		33.30
-0.8
-2.35%		 　　32.30
-1
-3%		31.50
-0.8
-2.48%		30.45
-1.05
-3.33%		30.85
0.4
1.31%		 　30.70
-0.15
-0.49%		31.00
0.3
0.98%		31.05
0.05
0.16%		30.70
-0.35
-1.13%		30.55
-0.15
-0.49%		 　30.65
0.1
0.33%		30.40
-0.25
-0.82%		30.35
-0.05
-0.16%		30.30
-0.05
-0.16%		30.30
0
0%		 30.15
-0.15
-0.5%		31.47
11 月31.00
0.85
2.82%		31.00
0
0%		30.65
-0.35
-1.13%		30.55
-0.1
-0.33%		 　30.55
0
0%		30.20
-0.35
-1.15%		29.15
-1.05
-3.48%		30.50
1.35
4.63%		31.10
0.6
1.97%		 　32.00
0.9
2.89%		31.95
-0.05
-0.16%		31.80
-0.15
-0.47%		31.70
-0.1
-0.31%		31.30
-0.4
-1.26%		 　31.45
0.15
0.48%		31.85
0.4
1.27%		31.75
-0.1
-0.31%		31.50
-0.25
-0.79%		31.40
-0.1
-0.32%		 　31.05
-0.35
-1.11%		30.65
-0.4
-1.29%		30.85
0.2
0.65%		 31.13
12 月31.40
0.55
1.78%		31.80
0.4
1.27%		 　31.70
-0.1
-0.31%		31.90
0.2
0.63%		31.80
-0.1
-0.31%		31.90
0.1
0.31%		31.85
-0.05
-0.16%		 　31.30
-0.55
-1.73%		31.00
-0.3
-0.96%		31.00
0
0%		31.05
0.05
0.16%		31.20
0.15
0.48%		 　30.75
-0.45
-1.44%		31.95
1.2
3.9%		32.15
0.2
0.63%		32.30
0.15
0.47%		32.70
0.4
1.24%		 　33.95
1.25
3.82%		33.20
-0.75
-2.21%		33.40
0.2
0.6%		33.40
0
0%		33.10
-0.3
-0.9%		　32.02

說明:最高漲幅:4.79%最低跌幅:-8.54% 最高價:49.60最低價:29.15平均價:39.23,灰色底表示週末,漲127天(57.45)元,跌158天(-75.1)元,平盤18天
5%=2,4%=7,3%=9,2%=13,1%=51,0%=63,-0%=1,-1%=1,-2%=2,-3%=12,-4%=26,-5%=52,-6%=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
2016-01-04 3607 173020 150 8600160 49.95 49.95 49.50 49.60 0.15 0% 49.55 4 49.75 6 6.31
2016-01-05 3607 553002 423 26880956 49.00 49.45 48.30 48.30 1.30 -2.62% 48.30 17 48.50 3 6.15
2016-01-06 3607 475310 329 22514860 48.50 48.90 46.70 46.80 1.50 -3.11% 46.80 22 46.90 2 5.95
2016-01-07 3607 1136922 710 50885468 46.50 46.50 43.75 43.80 3.00 -6.41% 43.80 12 44.00 1 5.57
2016-01-08 3607 385240 282 17394981 43.80 45.80 43.80 45.35 1.55 3.54% 45.30 4 45.35 1 5.77
2016-01-11 3607 421010 275 18618600 44.50 44.65 43.70 44.50 0.85 -1.87% 44.50 10 44.55 1 5.66
2016-01-12 3607 252224 213 11157480 44.50 44.85 43.65 44.00 0.50 -1.12% 43.80 8 44.00 1 5.60
2016-01-13 3607 200010 147 8836620 44.10 44.65 44.00 44.20 0.20 0.45% 44.20 1 44.25 1 5.62
2016-01-14 3607 275328 242 11900632 43.25 43.55 43.00 43.30 0.90 -2.04% 43.30 1 43.40 9 5.51
2016-01-15 3607 190125 162 8271000 43.55 43.80 43.15 43.15 0.15 -0.35% 43.10 4 43.15 2 5.49
2016-01-18 3607 274014 229 12116894 42.70 45.05 42.50 45.05 1.90 4.4% 44.90 2 45.05 1 5.73
2016-01-19 3607 473455 318 21859560 45.25 47.00 45.05 46.70 1.65 3.66% 46.70 4 46.85 1 5.94
2016-01-20 3607 249363 175 11320854 46.00 46.25 44.55 45.40 1.30 -2.78% 45.15 1 45.40 2 5.78
2016-01-21 3607 143004 95 6455296 44.80 45.70 44.65 45.00 0.40 -0.88% 45.00 4 45.40 1 5.73
2016-01-22 3607 215001 192 9605548 45.50 45.80 44.30 44.60 0.40 -0.89% 44.60 12 44.70 3 5.67
2016-01-25 3607 164007 131 7381093 45.00 45.20 44.60 44.85 0.25 0.56% 44.85 8 45.00 10 5.71
2016-01-26 3607 111011 101 4978317 44.80 45.00 44.75 44.75 0.10 -0.22% 44.75 1 44.95 5 5.69
2016-01-27 3607 90004 80 4033042 44.85 45.10 44.60 44.60 0.15 -0.34% 44.60 4 44.75 1 5.67
2016-01-28 3607 277538 217 12213930 44.60 44.70 43.30 44.20 0.40 -0.9% 44.20 7 44.35 1 5.62
2016-01-29 3607 174012 144 7760064 43.90 44.85 43.90 44.80 0.60 1.36% 44.75 1 44.80 20 5.70
2016-01-30 3607 209001 146 9491097 45.20 45.70 45.20 45.35 0.55 1.23% 45.35 4 45.50 2 5.77
2016-02-02 3607 301003 233 13765988 46.10 46.15 45.40 45.55 0.60 0.44% 45.50 5 45.55 2 5.80
2016-02-03 3607 264218 217 12019957 45.65 45.80 45.15 45.55 0.00 0% 45.45 4 45.60 5 5.80
2016-02-15 3607 278054 175 12553306 44.50 45.55 44.50 45.55 0.00 0% 45.55 3 45.75 13 5.80
2016-02-16 3607 830968 627 36676101 44.30 44.80 43.70 44.80 0.75 -1.65% 44.70 1 44.80 12 5.70
2016-02-17 3607 399297 292 17756479 44.90 44.90 44.15 44.90 0.10 0.22% 44.50 7 44.90 1 5.71
2016-02-18 3607 586879 466 26486506 44.80 45.70 44.65 45.15 0.25 0.56% 45.10 20 45.30 1 5.74
2016-02-19 3607 443406 341 19874039 45.00 45.30 44.55 44.90 0.25 -0.55% 44.80 5 44.90 4 5.71
2016-02-22 3607 530966 386 24120086 44.90 46.35 44.75 46.00 1.10 2.45% 46.00 13 46.05 1 5.85
2016-02-23 3607 959453 709 44984405 46.60 47.50 46.10 47.10 1.10 2.39% 47.10 31 47.25 6 5.99
2016-02-24 3607 431362 329 20112385 46.80 47.10 46.15 46.20 0.90 -1.91% 46.20 3 46.25 2 5.88
2016-02-25 3607 325022 262 15071412 46.20 46.70 46.15 46.40 0.20 0.43% 46.40 1 46.45 5 5.90
2016-02-26 3607 701030 558 33162415 46.45 47.85 46.45 47.50 1.10 2.37% 47.30 1 47.50 62 6.04
2016-03-01 3607 470301 322 22434163 48.00 48.00 47.35 47.90 0.40 0.84% 47.80 8 47.90 7 6.09
2016-03-02 3607 563216 385 27141970 48.40 48.50 48.00 48.25 0.35 0.73% 48.25 50 48.30 14 6.14
2016-03-03 3607 659150 416 31876124 48.50 49.00 47.90 48.20 0.05 -0.1% 48.15 57 48.20 1 6.13
2016-03-04 3607 374250 283 18081994 48.20 48.55 48.00 48.40 0.20 0.41% 48.40 13 48.45 2 6.16
2016-03-07 3607 374033 234 18133118 48.90 48.90 48.20 48.30 0.10 -0.21% 48.30 2 48.35 1 6.15
2016-03-08 3607 433013 277 20758100 48.30 48.30 47.60 47.90 0.40 -0.83% 47.90 5 48.00 11 6.09
2016-03-09 3607 233701 176 11277314 48.30 48.80 47.95 48.20 0.30 0.63% 48.20 13 48.30 14 6.13
2016-03-10 3607 420080 305 20150153 48.50 48.50 47.75 47.95 0.25 -0.52% 47.80 4 47.95 3 6.10
2016-03-11 3607 914189 566 42940537 46.85 47.35 46.75 47.30 0.65 -1.36% 47.20 4 47.30 2 6.02
2016-03-14 3607 385895 260 18348307 47.90 47.90 47.35 47.70 0.40 0.85% 47.70 4 47.75 10 6.07
2016-03-15 3607 505281 381 24198472 47.70 48.40 47.35 47.65 0.05 -0.1% 47.60 4 47.65 4 6.06
2016-03-16 3607 447500 364 21395395 47.65 48.35 47.10 48.25 0.60 1.26% 48.25 2 48.30 5 6.14
2016-03-17 3607 648063 428 30973734 48.40 48.40 47.10 47.20 1.05 -2.18% 47.15 17 47.20 1 6.01
2016-03-18 3607 225460 220 10677235 47.20 47.70 47.10 47.55 0.35 0.74% 47.40 1 47.60 6 6.05
2016-03-21 3607 420049 326 20199602 47.70 48.80 47.30 48.45 0.90 1.89% 48.40 6 48.45 5 6.16
2016-03-22 3607 303011 231 14541989 48.40 48.40 47.80 48.00 0.45 -0.93% 48.00 8 48.10 5 6.11
2016-03-23 3607 168237 135 8069676 48.20 48.20 47.80 47.90 0.10 -0.21% 47.90 13 48.00 2 6.09
2016-03-24 3607 258301 195 12243290 47.60 47.70 47.10 47.50 0.40 -0.84% 47.50 6 47.60 2 6.04
2016-03-25 3607 196078 188 9368030 47.50 48.05 47.25 47.55 0.05 0.11% 47.55 1 47.70 15 6.05
2016-03-28 3607 167070 193 7938753 47.60 47.75 47.10 47.55 0.00 0% 47.55 1 47.60 1 6.05
2016-03-29 3607 390100 279 18491100 47.55 47.65 46.90 46.95 0.60 -1.26% 46.95 1 47.00 1 5.97
2016-03-30 3607 1058819 703 51415231 47.10 49.40 47.10 49.20 2.25 4.79% 49.20 12 49.25 13 6.26
2016-03-31 3607 2235233 1409 111052203 49.50 50.30 49.20 49.20 0.00 0% 49.20 45 49.30 2 9.27
2016-04-01 3607 795443 584 38628146 49.40 49.40 48.20 48.40 0.80 -1.63% 48.35 12 48.40 1 9.11
2016-04-06 3607 604255 404 28705582 48.10 48.10 47.15 47.50 0.90 -1.86% 47.50 7 47.65 2 8.95
2016-04-07 3607 656004 383 30875496 47.50 47.75 46.75 46.90 0.60 -1.26% 46.85 12 46.90 6 8.83
2016-04-08 3607 411356 261 19274288 46.80 47.20 46.70 46.75 0.15 -0.32% 46.75 12 46.80 10 8.80
2016-04-11 3607 377062 318 17484400 46.55 46.70 46.00 46.60 0.15 -0.32% 46.60 14 46.65 2 8.78
2016-04-12 3607 480608 349 22217427 46.60 46.90 45.85 46.10 0.50 -1.07% 46.00 8 46.10 2 8.68
2016-04-13 3607 280517 202 12962133 46.00 46.30 46.00 46.20 0.10 0.22% 46.20 6 46.30 8 8.70
2016-04-14 3607 1028250 689 48674498 46.25 47.80 46.25 47.25 1.05 2.27% 47.25 5 47.30 3 8.90
2016-04-15 3607 322107 258 15186432 47.10 47.55 46.65 47.10 0.15 -0.32% 47.10 2 47.20 7 8.87
2016-04-18 3607 214007 173 10018229 47.05 47.05 46.70 46.70 0.40 -0.85% 46.70 22 46.80 2 8.79
2016-04-19 3607 220308 162 10249100 46.80 47.00 46.35 46.35 0.35 -0.75% 46.35 4 46.50 4 8.73
2016-04-20 3607 597022 474 27321362 46.40 46.85 45.45 45.60 0.75 -1.62% 45.55 37 45.60 19 8.59
2016-04-21 3607 497056 328 22395375 45.65 46.00 44.80 45.00 0.60 -1.32% 45.00 240 45.10 16 8.47
2016-04-22 3607 318265 242 14328613 45.00 45.30 44.85 45.15 0.15 0.33% 45.10 11 45.15 9 8.50
2016-04-25 3607 365108 275 16701005 45.00 46.40 44.90 45.50 0.35 0.78% 45.50 3 45.65 1 8.57
2016-04-26 3607 199056 134 9091326 46.00 46.00 45.25 45.45 0.05 -0.11% 45.45 3 45.50 1 8.56
2016-04-27 3607 252130 163 11494346 45.60 46.00 45.05 45.75 0.30 0.66% 45.65 1 45.75 4 8.62
2016-04-28 3607 373200 278 17191650 45.65 46.80 45.35 46.75 1.00 2.19% 46.65 3 46.75 6 8.80
2016-04-29 3607 410109 287 18778838 46.70 46.70 45.30 45.30 1.45 -3.1% 45.30 11 45.40 15 8.53
2016-05-03 3607 618124 400 27479360 45.30 45.30 44.25 44.30 1.00 -2.21% 44.30 2 44.35 2 8.34
2016-05-04 3607 458200 292 20034178 44.25 44.25 43.30 43.40 0.90 -2.03% 43.40 13 43.50 1 8.17
2016-05-05 3607 666001 379 28578295 43.25 43.75 42.40 43.70 0.30 0.69% 43.50 7 43.70 4 8.23
2016-05-06 3607 316138 231 13560361 44.15 44.15 42.50 42.85 0.85 -1.95% 42.85 16 43.00 1 8.07
2016-05-09 3607 542052 342 22767576 42.85 42.85 41.65 41.90 0.95 -2.22% 41.90 5 41.95 5 7.89
2016-05-10 3607 488200 330 20182140 41.80 41.80 41.05 41.40 0.50 -1.19% 41.35 1 41.40 17 7.80
2016-05-11 3607 886412 531 36145342 41.50 41.75 40.20 40.30 1.10 -2.66% 40.30 5 40.50 2 7.59
2016-05-12 3607 648050 398 26128700 40.30 41.00 39.70 40.35 0.05 0.12% 40.35 9 40.45 1 7.60
2016-05-13 3607 607200 426 24358850 40.05 40.50 39.80 40.10 0.25 -0.62% 40.10 19 40.25 1 7.55
2016-05-16 3607 1307249 784 49173461 37.20 38.40 36.60 38.15 1.95 -4.86% 38.10 13 38.20 4 16.30
2016-05-17 3607 558100 378 21523789 38.00 39.40 37.80 39.20 1.05 2.75% 39.20 4 39.25 2 16.75
2016-05-18 3607 285476 217 11146040 38.85 39.45 38.50 39.40 0.20 0.51% 39.30 1 39.40 2 16.84
2016-05-19 3607 295000 236 11661250 39.40 39.95 38.90 39.70 0.30 0.76% 39.65 6 39.75 2 16.97
2016-05-20 3607 136000 99 5403100 39.90 39.90 39.50 39.80 0.10 0.25% 39.75 2 39.80 5 17.01
2016-05-23 3607 379006 280 15561508 39.80 41.50 39.70 40.90 1.10 2.76% 40.90 2 41.00 11 17.48
2016-05-24 3607 209102 115 8503802 40.90 41.00 40.45 40.80 0.10 -0.24% 40.75 3 40.80 2 17.44
2016-05-25 3607 159400 118 6572489 41.30 41.40 41.05 41.30 0.50 1.23% 41.25 5 41.30 1 17.65
2016-05-26 3607 216004 129 8842314 41.30 41.35 40.65 40.80 0.50 -1.21% 40.80 13 40.90 1 17.44
2016-05-27 3607 191002 108 7797882 41.00 41.20 40.70 40.80 0.00 0% 40.75 4 40.80 1 17.44
2016-05-30 3607 177103 100 7252913 40.80 41.20 40.80 41.00 0.20 0.49% 41.00 2 41.10 1 17.52
2016-05-31 3607 116101 77 4757910 41.45 41.50 40.80 40.80 0.20 -0.49% 40.80 4 40.95 4 17.44
2016-06-01 3607 164000 113 6718650 41.10 41.30 40.80 40.90 0.10 0.25% 40.85 2 40.90 1 17.48
2016-06-02 3607 149000 102 6058600 40.90 40.90 40.50 40.60 0.30 -0.73% 40.60 4 40.65 1 17.35
2016-06-03 3607 64002 51 2604380 40.60 40.90 40.60 40.70 0.10 0.25% 40.65 5 40.70 1 17.39
2016-06-04 3607 61000 46 2482550 40.50 40.90 40.50 40.90 0.20 0.49% 40.70 4 40.95 4 17.48
2016-06-06 3607 201001 144 8202791 40.80 41.10 40.50 41.00 0.10 0.24% 40.90 10 41.05 5 17.52
2016-06-07 3607 286000 221 11711700 41.00 41.25 40.70 40.80 0.20 -0.49% 40.80 4 40.85 4 17.44
2016-06-08 3607 184083 144 7492023 41.00 41.00 40.55 40.55 0.25 -0.61% 40.55 15 40.75 6 17.33
2016-06-13 3607 228204 174 9047915 40.55 40.55 39.25 39.70 0.85 -2.1% 39.70 4 39.75 1 16.97
2016-06-14 3607 185002 119 7390030 39.65 40.10 39.65 39.85 0.15 0.38% 39.85 5 39.95 2 17.03
2016-06-15 3607 165003 126 6628511 40.00 40.90 39.70 40.20 0.35 0.88% 40.20 4 40.30 3 17.18
2016-06-16 3607 165012 107 6598535 40.20 40.20 39.80 40.10 0.10 -0.25% 40.00 1 40.15 2 17.14
2016-06-17 3607 123000 74 4937550 40.40 40.40 40.05 40.05 0.05 -0.12% 40.05 5 40.10 4 17.12
2016-06-20 3607 141580 119 5705900 40.15 40.60 40.10 40.20 0.15 0.37% 40.15 8 40.20 5 17.18
2016-06-21 3607 139006 99 5630744 40.30 40.75 40.20 40.55 0.35 0.87% 40.55 5 40.60 3 17.33
2016-06-22 3607 82000 71 3325200 40.80 40.90 40.40 40.60 0.05 0.12% 40.55 5 40.60 2 17.35
2016-06-23 3607 218063 131 8829920 40.60 40.85 40.25 40.40 0.20 -0.49% 40.40 12 40.60 4 17.26
2016-06-24 3607 331000 195 13274950 40.80 40.80 39.80 39.95 0.45 -1.11% 39.95 23 40.00 4 17.07
2016-06-27 3607 148005 95 5883700 39.80 40.30 39.00 40.10 0.15 0.38% 40.00 5 40.10 1 17.14
2016-06-28 3607 214201 148 8660299 40.10 40.65 39.70 40.40 0.30 0.75% 40.40 4 40.45 1 17.26
2016-06-29 3607 139826 109 5700214 40.50 41.00 40.50 40.65 0.25 0.62% 40.65 8 40.70 1 17.37
2016-06-30 3607 181011 138 7371501 41.00 41.00 40.40 40.70 0.05 0.12% 40.70 1 40.75 4 17.39
2016-07-01 3607 256000 179 10490100 40.95 41.20 40.75 41.20 0.50 1.23% 41.15 1 41.20 15 17.61
2016-07-04 3607 545525 352 22843700 41.20 42.40 41.10 42.00 0.80 1.94% 42.00 7 42.05 11 17.95
2016-07-06 3607 231102 166 9582424 41.90 41.90 41.35 41.40 0.70 -1.43% 41.40 21 41.50 2 17.69
2016-07-07 3607 257000 163 10660950 41.40 41.80 41.20 41.40 0.00 0% 41.35 39 41.40 8 17.69
2016-07-11 3607 765505 362 31951220 41.80 42.20 41.40 41.70 0.30 0.72% 41.65 2 41.70 5 17.82
2016-07-12 3607 3222277 1691 137919072 41.70 43.50 41.70 42.75 1.05 2.52% 42.75 4 42.80 63 18.27
2016-07-13 3607 1070120 673 41762492 39.10 39.45 38.60 39.10 0.00 -8.54% 39.10 2 39.15 6 16.71
2016-07-14 3607 527000 327 20474600 39.20 39.25 38.65 38.80 0.30 -0.77% 38.80 1 38.90 2 16.58
2016-07-15 3607 410108 229 15906670 38.80 39.10 38.65 38.65 0.15 -0.39% 38.65 42 38.85 1 16.52
2016-07-18 3607 371145 271 14302087 38.70 38.80 38.30 38.35 0.30 -0.78% 38.35 8 38.40 6 16.39
2016-07-19 3607 357000 238 13801150 38.35 39.25 38.15 38.60 0.25 0.65% 38.60 7 38.75 7 16.50
2016-07-20 3607 246075 156 9492525 38.60 38.85 38.30 38.50 0.10 -0.26% 38.50 9 38.60 3 16.45
2016-07-21 3607 235001 150 9055789 38.30 38.75 38.30 38.45 0.05 -0.13% 38.45 3 38.50 10 16.43
2016-07-22 3607 234001 159 8944889 38.25 38.40 38.10 38.10 0.35 -0.91% 38.10 1 38.30 8 16.28
2016-07-25 3607 248005 152 9417340 38.10 38.40 37.65 37.80 0.30 -0.79% 37.80 31 37.95 1 16.15
2016-07-26 3607 279002 165 10601978 37.90 38.40 37.80 37.85 0.05 0.13% 37.85 5 38.00 3 16.18
2016-07-27 3607 145501 97 5525537 37.85 38.20 37.85 37.90 0.05 0.13% 37.85 46 37.90 2 16.20
2016-07-28 3607 223006 157 8450486 37.90 38.25 37.70 38.25 0.35 0.92% 38.15 2 38.25 7 16.35
2016-07-29 3607 249420 152 9417973 38.05 38.05 37.60 37.80 0.45 -1.18% 37.75 9 37.90 2 16.15
2016-08-01 3607 210002 167 7927580 37.90 38.00 37.50 37.70 0.10 -0.26% 37.70 4 37.75 1 16.11
2016-08-02 3607 154012 125 5789330 37.50 37.70 37.50 37.50 0.20 -0.53% 37.50 81 37.60 1 16.03
2016-08-03 3607 189102 119 7120046 37.50 37.85 37.40 37.60 0.10 0.27% 37.55 2 37.60 6 16.07
2016-08-04 3607 225016 144 8466524 37.60 37.70 37.50 37.65 0.05 0.13% 37.60 20 37.65 1 16.09
2016-08-05 3607 216004 141 8128606 37.75 37.75 37.55 37.75 0.10 0.27% 37.70 11 37.75 2 16.13
2016-08-08 3607 150008 111 5656912 37.80 37.90 37.60 37.65 0.10 -0.26% 37.65 48 37.80 1 16.09
2016-08-09 3607 235050 147 8862587 37.70 37.85 37.60 37.80 0.15 0.4% 37.75 3 37.80 7 16.15
2016-08-10 3607 347250 214 13084307 37.80 38.15 37.55 37.60 0.20 -0.53% 37.55 3 37.60 4 78.33
2016-08-11 3607 552210 312 20653725 37.70 37.70 37.00 37.45 0.15 -0.4% 37.25 1 37.45 4 78.02
2016-08-12 3607 328264 241 12251456 37.45 37.60 37.10 37.35 0.10 -0.27% 37.15 11 37.35 3 77.81
2016-08-15 3607 709360 508 26039880 37.40 37.40 36.25 36.25 1.10 -2.95% 36.25 2 36.30 3 75.52
2016-08-16 3607 1016201 573 35993452 36.10 36.30 35.00 35.05 1.20 -3.31% 35.05 10 35.15 4 73.02
2016-08-17 3607 633805 342 22594785 35.05 36.30 34.95 36.25 1.20 3.42% 36.25 18 36.30 24 75.52
2016-08-18 3607 213004 138 7686106 36.25 36.50 35.65 36.00 0.25 -0.69% 36.00 2 36.05 8 75.00
2016-08-19 3607 223302 166 8043052 35.75 36.25 35.60 36.05 0.05 0.14% 36.00 17 36.05 1 75.10
2016-08-22 3607 182029 151 6579995 35.95 36.35 35.80 36.30 0.25 0.69% 36.00 5 36.30 3 75.63
2016-08-23 3607 152007 103 5485552 36.30 36.30 36.00 36.00 0.30 -0.83% 36.00 6 36.05 1 75.00
2016-08-24 3607 119018 100 4282298 36.00 36.20 35.70 35.95 0.05 -0.14% 35.90 9 36.00 8 74.90
2016-08-25 3607 148021 132 5299106 35.80 36.00 35.70 35.95 0.00 0% 35.80 1 35.95 3 74.90
2016-08-26 3607 80025 86 2857050 35.95 35.95 35.55 35.75 0.20 -0.56% 35.70 8 35.85 1 74.48
2016-08-29 3607 202067 196 7191029 35.90 36.00 35.40 35.45 0.30 -0.84% 35.45 50 35.65 1 73.85
2016-08-30 3607 145067 168 5136698 35.45 35.80 35.10 35.40 0.05 -0.14% 35.30 1 35.45 4 73.75
2016-08-31 3607 165098 167 5828890 35.40 35.45 35.10 35.45 0.05 0.14% 35.35 2 35.45 5 73.85
2016-09-01 3607 146201 121 5140054 35.45 35.45 35.10 35.10 0.35 -0.99% 35.10 10 35.15 3 73.13
2016-09-02 3607 202003 122 7052405 35.10 35.30 34.70 34.80 0.30 -0.85% 34.80 2 34.85 3 72.50
2016-09-05 3607 271004 157 9431598 34.95 35.20 34.60 34.70 0.10 -0.29% 34.60 12 34.70 1 72.29
2016-09-06 3607 163002 103 5693476 34.90 35.15 34.70 35.15 0.45 1.3% 35.10 3 35.15 8 73.23
2016-09-07 3607 192004 128 6791752 35.45 35.55 35.20 35.20 0.05 0.14% 35.20 11 35.35 6 73.33
2016-09-08 3607 431179 283 15489656 35.00 36.30 35.00 36.25 1.05 2.98% 36.20 1 36.25 5 75.52
2016-09-09 3607 218007 178 7918723 36.25 36.55 36.00 36.45 0.20 0.55% 36.40 1 36.45 10 75.94
2016-09-10 3607 73002 62 2633678 36.30 36.30 35.75 36.20 0.25 -0.69% 36.05 1 36.20 26 75.42
2016-09-12 3607 168002 94 5999476 36.15 36.15 35.55 35.55 0.65 -1.8% 35.55 14 35.75 3 74.06
2016-09-13 3607 133002 91 4706876 35.55 35.75 35.10 35.15 0.40 -1.13% 35.15 7 35.25 4 73.23
2016-09-14 3607 106004 68 3712002 35.25 35.25 34.95 35.00 0.15 -0.43% 35.00 3 35.05 2 72.92
2016-09-19 3607 98500 79 3468299 35.80 35.80 35.00 35.20 0.20 0.57% 35.20 7 35.40 6 73.33
2016-09-20 3607 127561 101 4477885 35.15 35.35 35.00 35.20 0.00 0% 35.20 16 35.30 2 73.33
2016-09-21 3607 154016 117 5438166 35.50 35.50 35.10 35.45 0.25 0.71% 35.45 4 35.50 6 73.85
2016-09-22 3607 116175 91 4085942 35.05 35.70 35.05 35.35 0.10 -0.28% 35.30 1 35.35 1 73.65
2016-09-23 3607 212201 129 7458554 35.45 35.45 35.05 35.35 0.00 0% 35.30 3 35.35 1 73.65
2016-09-26 3607 39005 33 1372676 35.35 35.35 35.10 35.15 0.20 -0.57% 35.15 4 35.25 11 73.23
2016-09-29 3607 64001 55 2252585 35.15 35.35 35.15 35.25 0.10 0.28% 35.20 4 35.25 3 73.44
2016-09-30 3607 164003 111 5735855 35.25 35.25 34.85 34.85 0.40 -1.13% 34.85 3 34.90 10 72.60
2016-10-03 3607 136001 108 4737484 34.85 35.00 34.70 34.70 0.15 -0.43% 34.70 39 34.80 37 72.29
2016-10-04 3607 45001 42 1568484 34.80 35.00 34.80 34.90 0.20 0.58% 34.85 27 34.90 5 72.71
2016-10-05 3607 147102 111 5089833 34.90 34.90 34.45 34.60 0.30 -0.86% 34.55 2 34.60 1 72.08
2016-10-06 3607 219613 160 7525402 34.60 34.80 34.10 34.10 0.50 -1.45% 34.10 23 34.25 2 71.04
2016-10-07 3607 461102 281 15452026 34.10 34.40 33.20 33.30 0.80 -2.35% 33.30 3 33.45 1 69.38
2016-10-11 3607 348303 244 11317076 33.30 33.40 32.30 32.30 1.00 -3% 32.30 9 32.35 9 67.29
2016-10-12 3607 468019 268 14845049 32.30 32.30 31.40 31.50 0.80 -2.48% 31.45 31 31.50 7 65.63
2016-10-13 3607 737002 455 22573611 31.00 31.25 30.15 30.45 1.05 -3.33% 30.45 21 30.50 1 63.44
2016-10-14 3607 366410 310 11375840 30.10 31.80 30.10 30.85 0.40 1.31% 30.75 1 30.85 4 64.27
2016-10-17 3607 142008 106 4357498 31.00 31.00 30.60 30.70 0.15 -0.49% 30.70 1 30.80 6 63.96
2016-10-18 3607 158002 114 4885114 30.60 31.30 30.60 31.00 0.30 0.98% 31.00 5 31.15 1 64.58
2016-10-19 3607 137001 94 4281783 31.20 31.75 31.05 31.05 0.05 0.16% 31.00 30 31.05 3 64.69
2016-10-20 3607 179106 139 5499175 31.10 31.10 30.50 30.70 0.35 -1.13% 30.70 23 30.90 2 63.96
2016-10-21 3607 991003 425 30339841 30.95 31.30 30.05 30.55 0.15 -0.49% 30.50 11 30.55 4 63.65
2016-10-24 3607 337001 288 10303680 30.50 31.00 30.20 30.65 0.10 0.33% 30.60 9 30.65 3 63.85
2016-10-25 3607 193001 173 5864781 30.45 30.50 30.30 30.40 0.25 -0.82% 30.35 1 30.40 66 63.33
2016-10-26 3607 167007 159 5068224 30.30 30.60 30.30 30.35 0.05 -0.16% 30.35 33 30.50 12 63.23
2016-10-27 3607 386021 299 11623626 30.30 30.45 29.80 30.30 0.05 -0.16% 30.25 11 30.30 4 63.13
2016-10-28 3607 230001 179 6934582 30.30 30.30 29.95 30.30 0.00 0% 30.15 11 30.30 7 63.13
2016-10-31 3607 113008 93 3404740 30.20 30.30 30.05 30.15 0.15 -0.5% 30.15 3 30.25 1 62.81
2016-11-01 3607 449106 309 13892226 30.15 31.65 30.00 31.00 0.85 2.82% 31.00 4 31.05 3 64.58
2016-11-02 3607 260007 198 8052524 31.20 31.20 30.75 31.00 0.00 0% 30.80 4 31.00 3 64.58
2016-11-03 3607 178000 123 5478050 31.00 31.00 30.50 30.65 0.35 -1.13% 30.65 40 30.90 5 63.85
2016-11-04 3607 126039 111 3858985 30.60 30.80 30.55 30.55 0.10 -0.33% 30.55 7 30.60 2 63.65
2016-11-07 3607 134187 110 4103359 30.60 30.75 30.30 30.55 0.00 0% 30.55 5 30.60 3 63.65
2016-11-08 3607 197001 135 5935832 30.55 30.55 29.90 30.20 0.35 -1.15% 30.15 13 30.20 2 62.92
2016-11-09 3607 334053 221 9959190 30.20 30.35 29.00 29.15 1.05 -3.48% 29.15 11 29.70 1 60.73
2016-11-10 3607 186014 120 5616526 29.35 30.60 29.35 30.50 1.35 4.63% 30.50 1 30.55 7 0.00
2016-11-11 3607 353015 257 11017769 31.00 31.60 30.75 31.10 0.60 1.97% 31.10 5 31.20 4 0.00
2016-11-14 3607 413110 251 13182820 31.40 32.25 31.40 32.00 0.90 2.89% 31.95 2 32.00 11 0.00
2016-11-15 3607 279108 206 8853243 32.00 32.00 31.35 31.95 0.05 -0.16% 31.60 4 31.95 6 0.00
2016-11-16 3607 147030 143 4680480 32.00 32.00 31.60 31.80 0.15 -0.47% 31.80 1 31.95 10 0.00
2016-11-17 3607 153037 150 4824021 31.90 31.90 31.35 31.70 0.10 -0.31% 31.45 1 31.70 1 0.00
2016-11-18 3607 448167 364 13988185 30.85 31.50 30.85 31.30 0.40 -1.26% 31.30 48 31.40 30 0.00
2016-11-21 3607 283505 248 8895838 31.30 31.50 31.25 31.45 0.15 0.48% 31.45 3 31.50 4 0.00
2016-11-22 3607 350006 278 11038942 31.55 32.00 31.15 31.85 0.40 1.27% 31.85 2 31.90 21 0.00
2016-11-23 3607 261146 262 8237251 31.95 31.95 31.30 31.75 0.10 -0.31% 31.50 44 31.75 2 0.00
2016-11-24 3607 547018 300 17077808 31.70 31.70 31.05 31.50 0.25 -0.79% 31.25 44 31.50 1 0.00
2016-11-25 3607 402124 203 12575871 31.20 31.40 31.15 31.40 0.10 -0.32% 31.20 1 31.40 1 0.00
2016-11-28 3607 484100 277 15072654 31.40 31.50 30.95 31.05 0.35 -1.11% 31.00 20 31.05 12 0.00
2016-11-29 3607 185107 118 5703155 31.00 31.00 30.65 30.65 0.40 -1.29% 30.65 5 30.70 1 0.00
2016-11-30 3607 1908761 412 58699420 30.65 30.85 30.20 30.85 0.20 0.65% 30.80 12 30.85 7 0.00
2016-12-01 3607 247581 168 7726868 31.05 31.40 30.90 31.40 0.55 1.78% 31.30 4 31.40 6 0.00
2016-12-02 3607 272011 180 8598002 31.40 31.80 31.15 31.80 0.40 1.27% 31.70 3 31.80 11 0.00
2016-12-05 3607 213009 175 6718588 32.10 32.10 31.30 31.70 0.10 -0.31% 31.50 2 31.70 1 0.00
2016-12-06 3607 252004 177 7976078 31.80 31.90 31.25 31.90 0.20 0.63% 31.80 9 31.90 10 0.00
2016-12-07 3607 193001 97 6138482 31.90 31.90 31.60 31.80 0.10 -0.31% 31.80 19 31.85 1 0.00
2016-12-08 3607 264002 164 8412064 32.00 32.05 31.60 31.90 0.10 0.31% 31.80 1 31.90 8 0.00
2016-12-09 3607 178003 107 5646446 31.95 31.95 31.55 31.85 0.05 -0.16% 31.60 1 31.85 1 0.00
2016-12-12 3607 137010 108 4298710 31.80 31.80 31.20 31.30 0.55 -1.73% 31.30 55 31.45 3 0.00
2016-12-13 3607 187005 160 5811005 31.10 31.35 31.00 31.00 0.30 -0.96% 31.00 3 31.20 2 0.00
2016-12-14 3607 149010 116 4597960 31.00 31.00 30.65 31.00 0.00 0% 30.95 4 31.00 16 0.00
2016-12-15 3607 103005 63 3186706 30.75 31.05 30.75 31.05 0.05 0.16% 30.80 2 31.05 2 0.00
2016-12-16 3607 197471 164 6138535 31.10 31.25 30.80 31.20 0.15 0.48% 31.20 6 31.25 6 0.00
2016-12-19 3607 111033 107 3433766 31.20 31.20 30.70 30.75 0.45 -1.44% 30.75 51 30.95 3 0.00
2016-12-20 3607 594003 398 18807849 31.00 31.95 30.70 31.95 1.20 3.9% 31.85 9 31.95 6 0.00
2016-12-21 3607 342104 219 10937523 32.20 32.20 31.40 32.15 0.20 0.63% 32.05 7 32.15 12 0.00
2016-12-22 3607 759102 434 24476923 32.10 32.70 31.60 32.30 0.15 0.47% 32.25 19 32.35 3 0.00
2016-12-23 3607 391185 252 12717035 32.60 32.75 32.15 32.70 0.40 1.24% 32.60 9 32.70 8 0.00
2016-12-26 3607 666007 489 22387295 32.70 34.45 32.70 33.95 1.25 3.82% 33.95 2 34.00 5 0.00
2016-12-27 3607 297004 203 9927241 33.95 33.95 33.15 33.20 0.75 -2.21% 33.20 16 33.30 1 0.00
2016-12-28 3607 259005 176 8651965 33.20 33.70 33.20 33.40 0.20 0.6% 33.40 1 33.45 5 0.00
2016-12-29 3607 195004 119 6503186 33.50 33.55 33.00 33.40 0.00 0% 33.20 4 33.45 17 0.00
2016-12-30 3607 177014 116 5907913 33.40 33.80 33.10 33.10 0.30 -0.9% 33.10 39 33.20 6 0.00