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　　33.35
0
0%		33.50
0.15
0.45%		33.50
0
0%		33.40
-0.1
-0.3%		 　33.30
-0.1
-0.3%		33.50
0.2
0.6%		32.80
-0.7
-2.09%		32.00
-0.8
-2.44%		31.40
-0.6
-1.88%		 　31.05
-0.35
-1.11%		31.20
0.15
0.48%		31.15
-0.05
-0.16%		30.90
-0.25
-0.8%		31.10
0.2
0.65%		 　31.15
0.05
0.16%		30.85
-0.3
-0.96%		 31.78
2 月　30.95
0.1
0.32%		31.70
0.75
2.42%		 　32.05
0.35
1.1%		31.85
-0.2
-0.62%		31.85
0
0%		31.50
-0.35
-1.1%		31.40
-0.1
-0.32%		 　30.85
-0.55
-1.75%		30.70
-0.15
-0.49%		31.35
0.65
2.12%		32.00
0.65
2.07%		32.05
0.05
0.16%		32.00
-0.05
-0.16%		 31.70
-0.3
-0.94%		31.90
0.2
0.63%		31.90
0
0%		31.65
-0.25
-0.78%		31.75
0.1
0.32%		 31.59
3 月31.55
-0.2
-0.63%		31.45
-0.1
-0.32%		31.20
-0.25
-0.79%		 　31.20
0
0%		31.35
0.15
0.48%		32.45
1.1
3.51%		33.30
0.85
2.62%		32.60
-0.7
-2.1%		 　33.05
0.45
1.38%		32.75
-0.3
-0.91%		32.35
-0.4
-1.22%		32.60
0.25
0.77%		32.95
0.35
1.07%		 　32.90
-0.05
-0.15%		32.90
0
0%		32.65
-0.25
-0.76%		32.70
0.05
0.15%		32.20
-0.5
-1.53%		 　31.90
-0.3
-0.93%		31.35
-0.55
-1.72%		30.90
-0.45
-1.44%		31.45
0.55
1.78%		31.40
-0.05
-0.16%		32.16
4 月 　　　30.85
-0.55
-1.75%		31.05
0.2
0.65%		30.75
-0.3
-0.97%		 　30.50
-0.25
-0.81%		30.55
0.05
0.16%		30.45
-0.1
-0.33%		30.30
-0.15
-0.49%		30.10
-0.2
-0.66%		 　29.80
-0.3
-1%		30.30
0.5
1.68%		30.40
0.1
0.33%		30.15
-0.25
-0.82%		30.20
0.05
0.17%		 　30.20
0
0%		30.15
-0.05
-0.17%		30.15
0
0%		30.15
0
0%		30.65
0.5
1.66%		 30.36
5 月　30.30
-0.35
-1.14%		30.00
-0.3
-0.99%		30.15
0.15
0.5%		30.25
0.1
0.33%		 　30.00
-0.25
-0.83%		29.70
-0.3
-1%		29.90
0.2
0.67%		29.85
-0.05
-0.17%		29.40
-0.45
-1.51%		 　29.40
0
0%		29.25
-0.15
-0.51%		28.45
-0.8
-2.74%		28.15
-0.3
-1.05%		28.20
0.05
0.18%		 　28.40
0.2
0.71%		28.55
0.15
0.53%		28.50
-0.05
-0.18%		28.25
-0.25
-0.88%		28.45
0.2
0.71%		 28.40
-0.05
-0.18%		29.07
6 月28.20
-0.2
-0.7%		28.25
0.05
0.18%		30.00
1.75
6.19%		 　29.95
-0.05
-0.17%		29.70
-0.25
-0.83%		29.20
-0.5
-1.68%		29.10
-0.1
-0.34%		 　29.70
0.6
2.06%		29.70
0
0%		29.20
-0.5
-1.68%		29.40
0.2
0.68%		29.20
-0.2
-0.68%		 　29.15
-0.05
-0.17%		29.75
0.6
2.06%		29.70
-0.05
-0.17%		29.65
-0.05
-0.17%		29.55
-0.1
-0.34%		 　29.80
0.25
0.85%		29.60
-0.2
-0.67%		29.10
-0.5
-1.69%		29.30
0.2
0.69%		29.35
0.05
0.17%		 29.42
7 月　　29.30
-0.05
-0.17%		29.30
0
0%		28.10
-1.2
-4.1%		28.15
0.05
0.18%		27.90
-0.25
-0.89%		 　28.05
0.15
0.54%		28.00
-0.05
-0.18%		28.00
0
0%		28.05
0.05
0.18%		28.20
0.15
0.53%		 　28.05
-0.15
-0.53%		28.00
-0.05
-0.18%		28.00
0
0%		28.00
0
0%		27.95
-0.05
-0.18%		 　27.80
-0.15
-0.54%		27.80
0
0%		27.65
-0.15
-0.54%		27.80
0.15
0.54%		27.65
-0.15
-0.54%		 27.80
0.15
0.54%		28.04
8 月27.80
0
0%		27.65
-0.15
-0.54%		27.60
-0.05
-0.18%		27.50
-0.1
-0.36%		 　27.30
-0.2
-0.73%		26.70
-0.6
-2.2%		26.25
-0.45
-1.69%		25.90
-0.35
-1.33%		25.35
-0.55
-2.12%		 　23.65
-1.7
-6.71%		23.90
0.25
1.06%		23.90
0
0%		24.10
0.2
0.84%		23.85
-0.25
-1.04%		 　24.70
0.85
3.56%		27.15
2.45
9.92%		28.40
1.25
4.6%		28.40
0
0%		28.40
0
0%		 　28.00
-0.4
-1.41%		27.55
-0.45
-1.61%		27.55
0
0%		28.40
0.85
3.09%		26.43
9 月28.10
-0.3
-1.06%		 　27.55
-0.55
-1.96%		27.65
0.1
0.36%		27.30
-0.35
-1.27%		27.30
0
0%		27.20
-0.1
-0.37%		 　27.10
-0.1
-0.37%		27.20
0.1
0.37%		27.10
-0.1
-0.37%		27.30
0.2
0.74%		27.45
0.15
0.55%		 　27.45
0
0%		27.20
-0.25
-0.91%		27.25
0.05
0.18%		27.25
0
0%		27.20
-0.05
-0.18%		 　27.30
0.1
0.37%		27.70
0.4
1.47%		27.70
0
0%		27.90
0.2
0.72%		27.90
0
0%		27.55
-0.35
-1.25%		 27.43
10 月　27.50
-0.05
-0.18%		27.50
0
0%		 27.15
-0.35
-1.27%		27.20
0.05
0.18%		 　　　27.15
-0.05
-0.18%		27.25
0.1
0.37%		27.05
-0.2
-0.73%		 　26.70
-0.35
-1.29%		26.85
0.15
0.56%		26.55
-0.3
-1.12%		26.45
-0.1
-0.38%		26.30
-0.15
-0.57%		 　26.25
-0.05
-0.19%		26.25
0
0%		26.50
0.25
0.95%		26.60
0.1
0.38%		26.90
0.3
1.13%		 　26.75
-0.15
-0.56%		26.95
0.2
0.75%		26.83
11 月26.80
-0.15
-0.56%		26.95
0.15
0.56%		26.90
-0.05
-0.19%		 　26.70
-0.2
-0.74%		26.80
0.1
0.37%		26.80
0
0%		26.80
0
0%		29.45
2.65
9.89%		 　31.10
1.65
5.6%		29.80
-1.3
-4.18%		32.75
2.95
9.9%		34.85
2.1
6.41%		34.75
-0.1
-0.29%		 　33.30
-1.45
-4.17%		33.80
0.5
1.5%		32.90
-0.9
-2.66%		34.65
1.75
5.32%		34.10
-0.55
-1.59%		 　34.45
0.35
1.03%		35.40
0.95
2.76%		34.90
-0.5
-1.41%		34.30
-0.6
-1.72%		 31.37
12 月33.20
-1.1
-3.21%		 　33.80
0.6
1.81%		33.40
-0.4
-1.18%		32.85
-0.55
-1.65%		32.75
-0.1
-0.3%		33.20
0.45
1.37%		 　33.30
0.1
0.3%		32.05
-1.25
-3.75%		31.90
-0.15
-0.47%		33.85
1.95
6.11%		33.00
-0.85
-2.51%		 　32.90
-0.1
-0.3%		33.25
0.35
1.06%		33.30
0.05
0.15%		32.80
-0.5
-1.5%		32.55
-0.25
-0.76%		 　31.95
-0.6
-1.84%		31.85
-0.1
-0.31%		32.00
0.15
0.47%		32.15
0.15
0.47%		33.40
1.25
3.89%		　　32.86

說明:最高漲幅:9.92%最低跌幅:-6.71% 最高價:35.40最低價:23.65平均價:29.79,灰色底表示週末,漲110天(47.4)元,跌172天(-54.15)元,平盤34天
10%=3,6%=5,5%=2,4%=4,3%=3,2%=12,1%=42,0%=73,-0%=2,-1%=5,-2%=5,-3%=26,-4%=55,-5%=79,

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
2017-01-03 3607 156017 103 5206962 33.35 33.50 33.20 33.35 0.25 0% 33.35 2 33.40 21 0.00
2017-01-04 3607 251022 144 8368570 33.40 33.50 32.85 33.50 0.15 0.45% 33.50 1 33.60 5 0.00
2017-01-05 3607 223010 142 7432900 33.50 33.55 33.05 33.50 0.00 0% 33.45 2 33.50 10 0.00
2017-01-06 3607 255025 179 8481075 33.50 33.60 33.00 33.40 0.10 -0.3% 33.30 2 33.40 10 0.00
2017-01-09 3607 245011 181 8071863 33.30 33.30 32.60 33.30 0.10 -0.3% 32.80 10 33.30 4 0.00
2017-01-10 3607 378331 199 12555517 32.75 33.60 32.70 33.50 0.20 0.6% 33.50 4 33.55 2 0.00
2017-01-11 3607 218005 133 7185665 33.10 33.20 32.80 32.80 0.70 -2.09% 32.80 20 32.85 2 0.00
2017-01-12 3607 177082 129 5704944 32.35 32.50 31.90 32.00 0.80 -2.44% 32.00 30 32.25 2 0.00
2017-01-13 3607 147111 112 4640512 31.45 31.85 31.35 31.40 0.60 -1.88% 31.40 5 31.55 5 0.00
2017-01-16 3607 135179 124 4207805 31.40 31.40 31.00 31.05 0.35 -1.11% 31.05 16 31.20 13 0.00
2017-01-17 3607 50110 53 1561319 31.00 31.25 30.95 31.20 0.15 0.48% 31.20 2 31.25 4 0.00
2017-01-18 3607 94017 85 2923778 30.95 31.30 30.90 31.15 0.05 -0.16% 31.15 1 31.20 1 0.00
2017-01-19 3607 130106 122 4033998 31.20 31.20 30.90 30.90 0.25 -0.8% 30.90 2 31.00 1 0.00
2017-01-20 3607 71011 63 2206713 30.90 31.20 30.90 31.10 0.20 0.65% 31.10 1 31.15 2 0.00
2017-01-23 3607 75019 67 2333727 31.05 31.25 31.05 31.15 0.05 0.16% 31.05 2 31.15 2 0.00
2017-01-24 3607 165013 97 5116179 31.40 31.40 30.80 30.85 0.30 -0.96% 30.85 2 31.00 1 0.00
2017-02-02 3607 103026 84 3179958 30.80 31.00 30.75 30.95 0.10 0.32% 30.95 3 31.00 9 0.00
2017-02-03 3607 113006 81 3549342 30.95 31.70 30.95 31.70 0.75 2.42% 31.60 3 31.70 19 0.00
2017-02-06 3607 69129 89 2205336 32.00 32.10 31.75 32.05 0.35 1.1% 32.05 1 32.10 3 0.00
2017-02-07 3607 99025 80 3166733 32.05 32.10 31.85 31.85 0.20 -0.62% 31.85 13 32.05 3 0.00
2017-02-08 3607 89021 86 2816743 31.80 31.85 31.55 31.85 0.00 0% 31.65 20 31.95 2 0.00
2017-02-09 3607 70100 79 2209650 31.70 31.70 31.45 31.50 0.35 -1.1% 31.50 6 31.60 10 0.00
2017-02-10 3607 90030 87 2839537 31.50 31.60 31.40 31.40 0.10 -0.32% 31.40 9 31.55 1 0.00
2017-02-13 3607 128540 134 3972037 31.00 31.10 30.55 30.85 0.55 -1.75% 30.85 13 30.90 2 0.00
2017-02-14 3607 149173 130 4592759 30.70 31.20 30.60 30.70 0.15 -0.49% 30.70 9 30.75 1 0.00
2017-02-15 3607 131019 119 4081060 31.15 31.40 30.75 31.35 0.65 2.12% 31.35 7 31.40 10 0.00
2017-02-16 3607 223600 171 7145574 31.40 32.35 31.40 32.00 0.65 2.07% 31.90 21 32.00 3 0.00
2017-02-17 3607 86101 72 2760098 32.00 32.30 32.00 32.05 0.05 0.16% 31.85 2 32.05 14 0.00
2017-02-18 3607 32044 63 1025346 32.10 32.10 31.90 32.00 0.05 -0.16% 32.00 14 32.05 3 0.00
2017-02-20 3607 89047 120 2813954 31.70 31.90 31.45 31.70 0.30 -0.94% 31.70 4 31.80 2 0.00
2017-02-21 3607 73033 79 2323022 31.70 32.00 31.55 31.90 0.20 0.63% 31.80 5 31.90 9 0.00
2017-02-22 3607 150041 124 4769603 31.70 31.95 31.60 31.90 0.00 0% 31.85 3 31.90 2 0.00
2017-02-23 3607 105235 118 3345049 31.85 31.95 31.65 31.65 0.25 -0.78% 31.65 2 31.70 1 0.00
2017-02-24 3607 84061 88 2675716 31.65 31.95 31.65 31.75 0.10 0.32% 31.75 6 31.95 8 0.00
2017-03-01 3607 111176 159 3528782 32.00 32.00 31.50 31.55 0.20 -0.63% 31.55 4 31.65 2 0.00
2017-03-02 3607 105040 106 3303153 31.60 31.75 31.25 31.45 0.10 -0.32% 31.30 15 31.45 1 0.00
2017-03-03 3607 155038 112 4850782 31.30 31.45 31.20 31.20 0.25 -0.79% 31.20 30 31.40 1 0.00
2017-03-06 3607 113054 137 3515333 31.20 31.30 30.95 31.20 0.00 0% 31.15 2 31.20 9 0.00
2017-03-07 3607 72173 101 2260232 31.35 31.50 31.20 31.35 0.15 0.48% 31.30 7 31.40 4 0.00
2017-03-08 3607 509749 390 16465066 31.50 32.80 31.35 32.45 1.10 3.51% 32.40 2 32.45 7 0.00
2017-03-09 3607 713303 488 23775005 33.00 34.00 32.60 33.30 0.85 2.62% 33.30 3 33.40 1 0.00
2017-03-10 3607 226041 204 7385005 33.30 33.30 32.20 32.60 0.70 -2.1% 32.55 20 32.60 4 0.00
2017-03-13 3607 152147 254 5007001 32.95 33.30 32.55 33.05 0.45 1.38% 33.00 3 33.05 1 0.00
2017-03-14 3607 153066 156 5008578 33.05 33.05 32.60 32.75 0.30 -0.91% 32.75 1 32.80 1 0.00
2017-03-15 3607 184308 220 5978539 32.35 32.65 32.30 32.35 0.40 -1.22% 32.35 2 32.50 1 0.00
2017-03-16 3607 132184 248 4297599 32.35 32.60 32.35 32.60 0.25 0.77% 32.60 2 32.65 9 0.00
2017-03-17 3607 188548 193 6221212 32.95 33.20 32.80 32.95 0.35 1.07% 32.95 1 33.00 18 0.00
2017-03-20 3607 158079 177 5219086 33.05 33.15 32.80 32.90 0.05 -0.15% 32.90 2 32.95 2 0.00
2017-03-21 3607 187210 174 6161190 33.00 33.15 32.70 32.90 0.00 0% 32.75 2 33.00 13 0.00
2017-03-22 3607 156191 153 5083829 32.60 32.65 32.40 32.65 0.25 -0.76% 32.60 21 32.70 6 0.00
2017-03-23 3607 134088 172 4396405 32.70 33.05 32.65 32.70 0.05 0.15% 32.70 2 32.75 3 0.00
2017-03-24 3607 202065 204 6516545 32.60 32.60 32.00 32.20 0.50 -1.53% 32.15 4 32.30 14 0.00
2017-03-27 3607 120081 142 3849981 32.10 32.15 31.90 31.90 0.30 -0.93% 31.90 3 31.95 3 0.00
2017-03-28 3607 181048 188 5707185 31.90 31.90 31.00 31.35 0.55 -1.72% 31.35 2 31.50 1 0.00
2017-03-29 3607 324097 312 10048254 31.00 31.30 30.80 30.90 0.45 -1.44% 30.90 82 31.00 4 0.00
2017-03-30 3607 160033 136 4977756 30.90 31.65 30.90 31.45 0.55 1.78% 31.40 1 31.45 3 0.00
2017-03-31 3607 126887 129 3991780 31.60 31.75 31.15 31.40 0.05 -0.16% 31.25 4 31.40 29 0.00
2017-04-05 3607 353142 254 11009767 31.50 31.80 30.85 30.85 0.55 -1.75% 30.85 1 30.90 1 0.00
2017-04-06 3607 160019 113 4950389 30.95 31.20 30.80 31.05 0.20 0.65% 31.00 11 31.05 1 0.00
2017-04-07 3607 206052 196 6344162 31.25 31.25 30.55 30.75 0.30 -0.97% 30.70 43 30.75 3 0.00
2017-04-10 3607 229405 245 7000195 30.85 31.00 30.40 30.50 0.25 -0.81% 30.50 3 30.75 60 0.00
2017-04-11 3607 139029 91 4239970 30.50 30.70 30.40 30.55 0.05 0.16% 30.55 4 30.65 3 0.00
2017-04-12 3607 130063 155 3963440 30.55 30.85 30.30 30.45 0.10 -0.33% 30.45 5 30.50 2 0.00
2017-04-13 3607 78027 81 2374060 30.50 30.65 30.30 30.30 0.15 -0.49% 30.30 7 30.35 8 0.00
2017-04-14 3607 183029 140 5506873 30.30 30.30 30.00 30.10 0.20 -0.66% 30.00 49 30.10 1 0.00
2017-04-17 3607 149023 117 4436140 30.10 30.10 29.50 29.80 0.30 -1% 29.80 19 30.00 2 0.00
2017-04-18 3607 76008 52 2287190 30.00 30.30 30.00 30.30 0.50 1.68% 30.25 2 30.40 1 0.00
2017-04-19 3607 125018 108 3792540 30.40 30.55 30.00 30.40 0.10 0.33% 30.15 1 30.40 1 0.00
2017-04-20 3607 56006 49 1685030 30.00 30.20 29.70 30.15 0.25 -0.82% 30.15 6 30.20 2 0.00
2017-04-21 3607 85010 76 2565651 30.15 30.25 30.00 30.20 0.05 0.17% 30.20 3 30.25 1 0.00
2017-04-24 3607 51056 50 1546005 30.20 30.75 30.00 30.20 0.00 0% 30.20 2 30.45 1 0.00
2017-04-25 3607 83005 53 2497550 30.20 30.20 29.95 30.15 0.05 -0.17% 30.15 1 30.20 4 0.00
2017-04-26 3607 96021 77 2889784 30.00 30.30 29.95 30.15 0.00 0% 30.15 8 30.30 1 0.00
2017-04-27 3607 28101 22 847133 30.05 30.35 30.00 30.15 0.00 0% 30.15 1 30.40 5 0.00
2017-04-28 3607 123005 86 3720510 30.05 30.65 30.00 30.65 0.50 1.66% 30.55 1 30.75 4 0.00
2017-05-02 3607 107005 66 3245500 30.65 30.65 30.00 30.30 0.35 -1.14% 30.15 4 30.35 3 0.00
2017-05-03 3607 109002 71 3275766 30.05 30.20 30.00 30.00 0.30 -0.99% 30.00 36 30.20 12 0.00
2017-05-04 3607 189202 90 5676512 30.00 30.20 29.90 30.15 0.15 0.5% 30.15 2 30.20 2 0.00
2017-05-05 3607 71003 56 2154440 30.15 30.60 30.15 30.25 0.10 0.33% 30.20 24 30.40 6 0.00
2017-05-08 3607 87002 47 2616910 30.25 30.25 30.00 30.00 0.25 -0.83% 30.00 21 30.10 26 0.00
2017-05-09 3607 206100 118 6151700 30.25 30.25 29.65 29.70 0.30 -1% 29.70 34 29.80 1 0.00
2017-05-10 3607 39001 36 1167032 30.00 30.00 29.85 29.90 0.20 0.67% 29.90 4 29.95 1 0.00
2017-05-11 3607 75002 48 2244914 29.90 30.00 29.85 29.85 0.05 -0.17% 29.85 1 30.00 9 0.00
2017-05-12 3607 200030 157 5880438 29.80 29.80 29.20 29.40 0.45 -1.51% 29.40 7 29.55 1 0.00
2017-05-15 3607 132100 83 3872038 29.40 29.45 29.00 29.40 0.00 0% 29.40 1 29.45 3 0.00
2017-05-16 3607 63100 43 1847783 29.10 29.45 29.10 29.25 0.15 -0.51% 29.25 9 29.30 7 0.00
2017-05-17 3607 481002 331 13796308 29.20 29.20 28.35 28.45 0.80 -2.74% 28.40 1 28.45 2 0.00
2017-05-18 3607 210001 132 5849980 28.00 28.20 27.50 28.15 0.30 -1.05% 27.95 12 28.15 1 0.00
2017-05-19 3607 69000 62 1948950 28.90 28.90 28.05 28.20 0.05 0.18% 28.20 4 28.30 7 0.00
2017-05-22 3607 60002 51 1700856 28.70 28.70 28.00 28.40 0.20 0.71% 28.35 6 28.40 10 0.00
2017-05-23 3607 119001 66 3389928 28.40 28.60 28.10 28.55 0.15 0.53% 28.55 5 28.60 4 0.00
2017-05-24 3607 212000 128 5977900 28.60 28.60 28.00 28.50 0.05 -0.18% 28.20 5 28.50 1 0.00
2017-05-25 3607 162301 107 4573553 28.60 28.60 28.00 28.25 0.25 -0.88% 28.25 2 28.30 1 0.00
2017-05-26 3607 181001 86 5134078 28.50 28.50 28.25 28.45 0.20 0.71% 28.40 11 28.45 9 0.00
2017-05-31 3607 95002 68 2706256 28.55 28.60 28.40 28.40 0.05 -0.18% 28.40 4 28.60 5 0.00
2017-06-01 3607 127001 57 3582078 28.10 28.50 28.10 28.20 0.20 -0.7% 28.20 1 28.25 1 0.00
2017-06-02 3607 96002 59 2710858 28.50 28.50 28.10 28.25 0.05 0.18% 28.20 2 28.30 1 0.00
2017-06-03 3607 734127 520 21987241 28.60 31.00 28.60 30.00 1.75 6.19% 30.00 12 30.05 12 0.00
2017-06-06 3607 119010 61 3554502 30.10 30.10 29.75 29.95 0.00 -0.17% 29.75 11 29.95 10 0.00
2017-06-07 3607 116201 93 3462258 29.85 30.00 29.60 29.70 0.25 -0.83% 29.65 10 29.75 2 0.00
2017-06-08 3607 80201 63 2355038 29.70 29.70 29.20 29.20 0.50 -1.68% 29.20 14 29.25 15 0.00
2017-06-09 3607 158000 104 4625500 29.20 29.55 29.10 29.10 0.10 -0.34% 29.10 6 29.25 3 0.00
2017-06-12 3607 301000 147 8999300 29.75 30.20 29.20 29.70 0.60 2.06% 29.70 7 29.80 52 0.00
2017-06-13 3607 103000 74 3063350 29.60 29.90 29.60 29.70 0.00 0% 29.70 17 29.75 6 0.00
2017-06-14 3607 121000 79 3545450 29.70 29.90 29.10 29.20 0.50 -1.68% 29.20 17 29.30 5 0.00
2017-06-15 3607 49300 36 1447479 29.20 29.55 29.20 29.40 0.20 0.68% 29.35 5 29.40 4 0.00
2017-06-16 3607 87000 63 2555450 29.50 29.70 29.20 29.20 0.20 -0.68% 29.20 8 29.55 10 0.00
2017-06-19 3607 148203 90 4302286 28.80 29.30 28.80 29.15 0.05 -0.17% 29.15 2 29.20 2 0.00
2017-06-20 3607 158001 102 4668731 29.00 29.90 29.00 29.75 0.60 2.06% 29.65 5 29.75 29 0.00
2017-06-21 3607 131002 79 3894310 29.90 29.90 29.35 29.70 0.05 -0.17% 29.70 13 29.75 26 0.00
2017-06-22 3607 60112 44 1783525 29.65 29.75 29.60 29.65 0.05 -0.17% 29.60 14 29.70 7 0.00
2017-06-23 3607 115001 75 3402629 29.85 29.85 29.50 29.55 0.10 -0.34% 29.50 24 29.60 5 0.00
2017-06-26 3607 79106 56 2348504 29.55 29.90 29.55 29.80 0.25 0.85% 29.80 1 29.85 6 0.00
2017-06-27 3607 258001 90 7637129 29.70 29.70 29.50 29.60 0.20 -0.67% 29.60 5 29.65 10 0.00
2017-06-28 3607 212152 123 6204180 29.25 29.50 29.00 29.10 0.50 -1.69% 29.10 17 29.20 5 0.00
2017-06-29 3607 79042 55 2319221 29.10 29.55 29.10 29.30 0.20 0.69% 29.30 17 29.40 17 0.00
2017-06-30 3607 68006 48 1992992 29.45 29.45 29.20 29.35 0.05 0.17% 29.30 5 29.35 1 0.00
2017-07-03 3607 107136 77 3139474 29.30 29.35 29.25 29.30 0.05 -0.17% 29.25 9 29.30 7 0.00
2017-07-04 3607 523060 225 15214220 29.30 29.30 29.00 29.30 0.00 0% 29.25 10 29.30 1 0.00
2017-07-05 3607 152003 112 4267237 28.20 28.25 28.00 28.10 0.00 -4.1% 28.10 7 28.15 3 0.00
2017-07-06 3607 107532 80 3029621 28.15 28.30 28.15 28.15 0.05 0.18% 28.10 14 28.15 4 0.00
2017-07-07 3607 162305 121 4547102 28.15 28.20 27.90 27.90 0.25 -0.89% 27.90 8 28.00 1 0.00
2017-07-10 3607 85200 61 2387150 27.90 28.30 27.85 28.05 0.15 0.54% 28.00 3 28.10 4 0.00
2017-07-11 3607 100503 61 2807614 28.20 28.20 27.85 28.00 0.05 -0.18% 28.00 3 28.05 1 0.00
2017-07-12 3607 94002 62 2626656 28.05 28.05 27.90 28.00 0.00 0% 27.95 1 28.00 19 0.00
2017-07-13 3607 91005 58 2550440 28.00 28.10 28.00 28.05 0.05 0.18% 28.00 13 28.05 3 0.00
2017-07-14 3607 49999 45 1406020 28.05 28.20 28.00 28.20 0.15 0.53% 28.10 22 28.20 3 0.00
2017-07-17 3607 57498 44 1618489 28.30 28.30 28.00 28.05 0.15 -0.53% 28.05 24 28.20 1 0.00
2017-07-18 3607 47002 33 1317256 28.05 28.15 28.00 28.00 0.05 -0.18% 28.00 7 28.10 2 0.00
2017-07-19 3607 93001 58 2606078 28.00 28.10 28.00 28.00 0.00 0% 28.00 5 28.10 6 0.00
2017-07-20 3607 62001 31 1737778 28.00 28.10 28.00 28.00 0.00 0% 28.00 39 28.05 2 0.00
2017-07-21 3607 140306 85 3931849 28.00 28.10 27.95 27.95 0.05 -0.18% 27.95 6 28.00 6 0.00
2017-07-24 3607 52189 47 1456771 27.95 28.05 27.80 27.80 0.15 -0.54% 27.80 4 27.95 1 0.00
2017-07-25 3607 48052 37 1333708 27.80 27.90 27.65 27.80 0.00 0% 27.80 1 27.95 4 0.00
2017-07-26 3607 94253 65 2615805 27.75 28.00 27.65 27.65 0.15 -0.54% 27.65 7 27.95 3 0.00
2017-07-27 3607 70001 44 1939577 27.65 27.80 27.65 27.80 0.15 0.54% 27.65 30 27.80 10 0.00
2017-07-28 3607 159003 96 4384481 27.85 27.85 27.50 27.65 0.15 -0.54% 27.60 9 27.65 5 0.00
2017-07-31 3607 72694 56 2022250 27.70 28.00 27.65 27.80 0.15 0.54% 27.70 1 27.80 7 0.00
2017-08-01 3607 81290 71 2258420 27.85 27.90 27.70 27.80 0.00 0% 27.80 2 27.90 4 0.00
2017-08-02 3607 121001 87 3359477 27.85 28.00 27.65 27.65 0.15 -0.54% 27.65 8 27.70 9 0.00
2017-08-03 3607 87601 49 2417686 27.65 27.70 27.55 27.60 0.05 -0.18% 27.55 15 27.60 7 0.00
2017-08-04 3607 68100 61 1868202 27.55 27.55 27.30 27.50 0.10 -0.36% 27.45 2 27.50 2 0.00
2017-08-07 3607 149302 104 4083904 27.40 27.55 27.25 27.30 0.20 -0.73% 27.30 46 27.35 2 0.00
2017-08-08 3607 327302 185 8800572 27.30 27.35 26.55 26.70 0.60 -2.2% 26.70 7 26.75 5 0.00
2017-08-09 3607 175581 107 4622196 26.35 26.60 26.20 26.25 0.45 -1.69% 26.20 32 26.25 4 0.00
2017-08-10 3607 161004 116 4184704 26.40 26.40 25.90 25.90 0.35 -1.33% 25.90 67 26.00 8 0.00
2017-08-11 3607 266001 150 6709525 25.10 25.40 25.10 25.35 0.55 -2.12% 25.30 3 25.35 3 0.00
2017-08-14 3607 467235 250 11333512 25.35 25.35 23.45 23.65 1.70 -6.71% 23.60 3 23.70 7 0.00
2017-08-15 3607 130051 94 3112667 24.15 24.20 23.80 23.90 0.25 1.06% 23.85 1 23.90 8 0.00
2017-08-16 3607 131001 84 3120774 24.00 24.00 23.70 23.90 0.00 0% 23.80 1 23.90 10 0.00
2017-08-17 3607 181003 109 4352422 23.90 24.30 23.90 24.10 0.20 0.84% 24.10 2 24.30 5 0.00
2017-08-18 3607 138229 102 3301522 24.00 24.00 23.75 23.85 0.25 -1.04% 23.80 5 24.00 1 0.00
2017-08-21 3607 206380 108 4972097 23.90 24.70 23.70 24.70 0.85 3.56% 24.60 5 24.70 10 0.00
2017-08-22 3607 903002 469 24266204 24.70 27.15 24.70 27.15 2.45 9.92% 27.15 320 0.00 0 0.00
2017-08-23 3607 996031 606 27799336 27.55 28.45 27.30 28.40 1.25 4.6% 28.30 5 28.40 5 0.00
2017-08-24 3607 493129 257 14092911 29.00 29.20 27.90 28.40 0.00 0% 28.40 65 28.50 2 0.00
2017-08-25 3607 340236 205 9700600 28.70 28.90 28.00 28.40 0.00 0% 28.40 1 28.45 4 0.00
2017-08-28 3607 217130 138 6150056 28.50 28.90 27.80 28.00 0.40 -1.41% 27.90 1 28.15 2 0.00
2017-08-29 3607 157005 96 4325837 28.00 28.00 27.50 27.55 0.45 -1.61% 27.55 1 27.60 5 0.00
2017-08-30 3607 79013 60 2168360 27.60 27.80 27.25 27.55 0.00 0% 27.50 7 27.60 1 0.00
2017-08-31 3607 275538 191 7781770 28.50 28.60 27.95 28.40 0.85 3.09% 28.15 1 28.40 9 0.00
2017-09-01 3607 182079 118 5178119 28.90 28.90 28.10 28.10 0.30 -1.06% 28.10 5 28.40 4 0.00
2017-09-04 3607 152006 104 4191864 28.00 28.05 27.40 27.55 0.55 -1.96% 27.55 15 27.60 4 0.00
2017-09-05 3607 124112 63 3448012 27.95 28.00 27.55 27.65 0.10 0.36% 27.65 3 27.80 5 0.00
2017-09-06 3607 123000 86 3377950 27.70 27.85 27.30 27.30 0.35 -1.27% 27.30 32 27.50 1 0.00
2017-09-07 3607 73000 42 1998200 27.75 27.75 27.30 27.30 0.00 0% 27.30 8 27.50 3 0.00
2017-09-08 3607 116252 67 3186166 27.50 27.70 27.20 27.20 0.10 -0.37% 27.20 11 27.50 5 0.00
2017-09-11 3607 281033 165 7700299 27.30 27.75 27.10 27.10 0.10 -0.37% 27.10 10 27.20 3 0.00
2017-09-12 3607 54001 43 1468227 27.30 27.30 27.10 27.20 0.10 0.37% 27.15 1 27.20 5 0.00
2017-09-13 3607 82002 61 2229804 27.20 27.35 27.10 27.10 0.10 -0.37% 27.10 6 27.30 1 0.00
2017-09-14 3607 65003 49 1780881 27.65 27.65 27.20 27.30 0.20 0.74% 27.30 1 27.50 12 0.00
2017-09-15 3607 47001 34 1290977 27.65 27.70 27.35 27.45 0.15 0.55% 27.40 12 27.45 1 0.00
2017-09-18 3607 92001 60 2523477 27.70 27.70 27.30 27.45 0.00 0% 27.45 11 27.50 35 0.00
2017-09-19 3607 117093 83 3198782 27.45 27.45 27.20 27.20 0.25 -0.91% 27.20 10 27.40 21 0.00
2017-09-20 3607 90001 51 2448377 27.20 27.30 27.15 27.25 0.05 0.18% 27.20 5 27.30 12 0.00
2017-09-21 3607 35001 28 952377 27.20 27.30 27.10 27.25 0.00 0% 27.20 8 27.30 5 0.00
2017-09-22 3607 43002 23 1170104 27.25 27.25 27.15 27.20 0.05 -0.18% 27.15 10 27.25 7 0.00
2017-09-25 3607 124051 77 3389581 27.25 27.50 27.20 27.30 0.10 0.37% 27.25 4 27.30 2 0.00
2017-09-26 3607 221000 157 6139300 27.50 28.10 27.40 27.70 0.40 1.47% 27.70 17 27.80 1 0.00
2017-09-27 3607 55001 43 1530227 28.05 28.05 27.70 27.70 0.00 0% 27.60 1 27.80 5 0.00
2017-09-28 3607 63000 46 1754750 27.95 27.95 27.75 27.90 0.20 0.72% 27.85 3 27.90 19 0.00
2017-09-29 3607 78000 52 2167250 28.05 28.05 27.65 27.90 0.00 0% 27.85 3 27.90 11 0.00
2017-09-30 3607 53009 52 1468193 28.10 28.10 27.55 27.55 0.35 -1.25% 27.55 5 27.80 4 0.00
2017-10-02 3607 44020 38 1214549 27.55 27.75 27.50 27.50 0.05 -0.18% 27.50 4 27.55 1 0.00
2017-10-03 3607 78002 62 2136505 27.45 27.50 27.25 27.50 0.00 0% 27.30 1 27.50 2 0.00
2017-10-05 3607 177104 103 4813899 27.40 27.40 27.05 27.15 0.35 -1.27% 27.15 17 27.20 6 0.00
2017-10-06 3607 55240 46 1500076 27.10 27.30 27.10 27.20 0.05 0.18% 27.15 2 27.20 1 0.00
2017-10-11 3607 66827 43 1819160 27.20 27.30 27.15 27.15 0.05 -0.18% 27.15 31 27.30 1 0.00
2017-10-12 3607 102257 57 2777726 27.05 27.35 27.05 27.25 0.10 0.37% 27.15 2 27.25 6 0.00
2017-10-13 3607 85001 47 2303928 27.10 27.20 27.05 27.05 0.20 -0.73% 27.05 13 27.15 2 0.00
2017-10-16 3607 194001 89 5215327 27.10 27.10 26.65 26.70 0.35 -1.29% 26.70 4 26.80 3 0.00
2017-10-17 3607 69001 47 1856377 26.70 27.15 26.70 26.85 0.15 0.56% 26.85 4 26.95 1 0.00
2017-10-18 3607 126601 68 3342686 26.80 26.95 26.15 26.55 0.30 -1.12% 26.30 19 26.55 5 0.00
2017-10-19 3607 64101 43 1698302 26.90 26.90 26.40 26.45 0.10 -0.38% 26.45 3 26.60 2 0.00
2017-10-20 3607 25085 26 660534 26.45 26.45 26.20 26.30 0.15 -0.57% 26.30 6 26.40 1 0.00
2017-10-23 3607 46001 36 1209878 26.35 26.40 26.25 26.25 0.05 -0.19% 26.20 10 26.30 3 0.00
2017-10-24 3607 69000 44 1808050 26.25 26.35 26.00 26.25 0.00 0% 26.25 5 26.40 1 0.00
2017-10-25 3607 90000 62 2389650 26.75 26.75 26.40 26.50 0.25 0.95% 26.50 4 26.60 2 0.00
2017-10-26 3607 87232 66 2322274 26.55 26.75 26.55 26.60 0.10 0.38% 26.55 9 26.60 11 0.00
2017-10-27 3607 136001 95 3678526 26.90 27.15 26.90 26.90 0.30 1.13% 26.90 7 27.05 26 0.00
2017-10-30 3607 59001 42 1585777 27.15 27.15 26.70 26.75 0.15 -0.56% 26.70 30 26.75 1 0.00
2017-10-31 3607 94000 48 2519300 27.10 27.10 26.60 26.95 0.20 0.75% 26.95 10 27.10 10 0.00
2017-11-01 3607 30000 24 806550 26.85 26.95 26.80 26.80 0.15 -0.56% 26.80 5 26.95 5 0.00
2017-11-02 3607 113006 61 3047361 26.90 27.05 26.80 26.95 0.15 0.56% 26.90 13 26.95 8 0.00
2017-11-03 3607 73006 47 1963356 26.85 27.00 26.85 26.90 0.05 -0.19% 26.90 8 27.00 1 0.00
2017-11-06 3607 108001 56 2893426 26.90 26.90 26.70 26.70 0.20 -0.74% 26.70 6 26.80 9 0.00
2017-11-07 3607 34001 29 904477 26.60 26.80 26.55 26.80 0.10 0.37% 26.65 1 26.80 3 0.00
2017-11-08 3607 98050 68 2635781 26.80 26.95 26.80 26.80 0.00 0% 26.80 3 26.85 4 0.00
2017-11-09 3607 56014 51 1502378 26.90 26.90 26.80 26.80 0.00 0% 26.75 1 26.80 3 0.00
2017-11-10 3607 2607667 1177 76045490 27.40 29.45 27.40 29.45 2.65 9.89% 29.45 93 0.00 0 0.00
2017-11-13 3607 3968504 2292 123980722 29.90 32.10 29.80 31.10 1.65 5.6% 31.10 20 31.20 3 0.00
2017-11-14 3607 1265077 751 38541793 31.10 31.40 29.70 29.80 1.30 -4.18% 29.75 40 29.80 3 0.00
2017-11-15 3607 2499052 1440 79373701 29.80 32.75 29.80 32.75 2.95 9.9% 32.75 439 0.00 0 0.00
2017-11-16 3607 7015420 3964 239828026 34.10 35.50 33.00 34.85 2.10 6.41% 34.80 12 34.85 3 0.00
2017-11-17 3607 4371172 2319 153564740 35.90 35.90 34.20 34.75 0.10 -0.29% 34.60 3 34.80 12 0.00
2017-11-20 3607 1925318 1018 64136117 34.00 34.00 33.00 33.30 1.45 -4.17% 33.30 6 33.40 6 0.00
2017-11-21 3607 2105036 1308 72318824 33.50 35.15 33.50 33.80 0.50 1.5% 33.80 29 34.00 1 0.00
2017-11-22 3607 1218207 796 40381256 33.85 34.00 32.75 32.90 0.90 -2.66% 32.85 6 32.90 4 0.00
2017-11-23 3607 2677831 1624 92172046 33.40 35.30 33.10 34.65 1.75 5.32% 34.60 2 34.65 14 0.00
2017-11-24 3607 776401 471 26484472 34.50 34.60 33.60 34.10 0.55 -1.59% 34.10 8 34.20 14 0.00
2017-11-27 3607 1784588 1147 62745268 35.00 36.50 34.40 34.45 0.35 1.03% 34.45 1 34.65 5 0.00
2017-11-28 3607 1520388 952 53533231 35.45 35.50 34.85 35.40 0.95 2.76% 35.35 6 35.40 16 0.00
2017-11-29 3607 862241 513 30137935 35.25 35.25 34.70 34.90 0.50 -1.41% 34.90 29 34.95 1 0.00
2017-11-30 3607 609032 393 20968541 34.50 34.90 34.10 34.30 0.60 -1.72% 34.30 19 34.40 10 0.00
2017-12-01 3607 807202 509 27072166 34.30 34.60 32.75 33.20 1.10 -3.21% 33.20 4 33.30 3 0.00
2017-12-04 3607 508003 304 17008852 32.65 34.45 32.65 33.80 0.60 1.81% 33.75 3 33.80 1 0.00
2017-12-05 3607 415101 246 13975720 33.90 34.15 33.10 33.40 0.40 -1.18% 33.35 2 33.40 5 0.00
2017-12-06 3607 354004 262 11610282 33.10 33.50 32.50 32.85 0.55 -1.65% 32.80 1 32.85 2 0.00
2017-12-07 3607 250002 152 8209914 32.65 33.45 32.60 32.75 0.10 -0.3% 32.75 24 32.80 1 0.00
2017-12-08 3607 224002 138 7380016 33.15 33.20 32.50 33.20 0.45 1.37% 33.15 4 33.20 2 0.00
2017-12-11 3607 250735 170 8344813 33.50 33.55 33.00 33.30 0.10 0.3% 33.15 2 33.30 1 0.00
2017-12-12 3607 519202 311 16775513 33.00 33.00 31.90 32.05 1.25 -3.75% 32.00 16 32.05 5 0.00
2017-12-13 3607 346002 163 11070264 32.05 32.10 31.85 31.90 0.15 -0.47% 31.90 18 32.10 84 0.00
2017-12-14 3607 775217 505 25814621 32.45 33.85 32.45 33.85 1.95 6.11% 33.75 1 33.85 16 0.00
2017-12-15 3607 417004 262 13894032 33.85 33.85 32.85 33.00 0.85 -2.51% 33.00 1 33.10 1 0.00
2017-12-18 3607 171005 114 5671920 33.30 33.40 32.90 32.90 0.10 -0.3% 32.85 4 32.90 1 0.00
2017-12-19 3607 157003 103 5194349 33.15 33.25 32.80 33.25 0.35 1.06% 32.90 1 33.25 13 0.00
2017-12-20 3607 80000 67 2648150 33.20 33.30 33.00 33.30 0.05 0.15% 33.15 1 33.30 5 0.00
2017-12-21 3607 178269 149 5881867 33.40 33.40 32.80 32.80 0.50 -1.5% 32.80 12 32.85 1 0.00
2017-12-22 3607 139200 95 4561997 32.80 33.10 32.50 32.55 0.25 -0.76% 32.55 17 32.75 2 0.00
2017-12-25 3607 215300 172 6921639 32.55 32.55 31.95 31.95 0.60 -1.84% 31.95 15 32.10 2 0.00
2017-12-26 3607 147001 92 4693335 32.00 32.05 31.80 31.85 0.10 -0.31% 31.85 2 31.90 5 0.00
2017-12-27 3607 148079 97 4745378 31.85 32.30 31.85 32.00 0.15 0.47% 32.00 22 32.20 9 0.00
2017-12-28 3607 98002 76 3147920 32.00 32.30 31.95 32.15 0.15 0.47% 32.10 26 32.15 3 0.00
2017-12-29 3607 657012 473 21997746 32.40 34.10 32.40 33.40 1.25 3.89% 33.35 1 33.40 3 0.00