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　33.20
0
0%		33.60
0.4
1.2%		33.60
0
0%		35.05
1.45
4.32%		 　34.00
-1.05
-3%		33.55
-0.45
-1.32%		33.25
-0.3
-0.89%		32.70
-0.55
-1.65%		32.85
0.15
0.46%		 　32.60
-0.25
-0.76%		33.00
0.4
1.23%		33.30
0.3
0.91%		32.75
-0.55
-1.65%		32.35
-0.4
-1.22%		 　31.90
-0.45
-1.39%		31.40
-0.5
-1.57%		31.70
0.3
0.96%		31.80
0.1
0.32%		31.85
0.05
0.16%		 　31.70
-0.15
-0.47%		31.65
-0.05
-0.16%		31.25
-0.4
-1.26%		32.66
2 月31.15
-0.1
-0.32%		30.85
-0.3
-0.96%		 　30.20
-0.65
-2.11%		27.65
-2.55
-8.44%		28.25
0.6
2.17%		27.85
-0.4
-1.42%		27.60
-0.25
-0.9%		 　28.20
0.6
2.17%		 　　　　　　　28.75
0.55
1.95%		28.80
0.05
0.17%		28.95
0.15
0.52%		 　29.30
0.35
1.21%		28.70
-0.6
-2.05%		 28.89
3 月28.50
-0.2
-0.7%		28.80
0.3
1.05%		 　28.90
0.1
0.35%		28.80
-0.1
-0.35%		28.55
-0.25
-0.87%		28.60
0.05
0.18%		31.45
2.85
9.97%		 　32.65
1.2
3.82%		32.45
-0.2
-0.61%		33.55
1.1
3.39%		33.00
-0.55
-1.64%		 　　　30.50
-2.5
-7.58%		30.65
0.15
0.49%		30.80
0.15
0.49%		29.95
-0.85
-2.76%		 　29.90
-0.05
-0.17%		30.05
0.15
0.5%		29.65
-0.4
-1.33%		29.45
-0.2
-0.67%		30.20
0.75
2.55%		30.20
0
0%		30.34
4 月 29.90
-0.3
-0.99%		29.10
-0.8
-2.68%		 　　　　28.70
-0.4
-1.37%		28.65
-0.05
-0.17%		28.65
0
0%		28.85
0.2
0.7%		28.65
-0.2
-0.69%		 　28.70
0.05
0.17%		28.20
-0.5
-1.74%		28.30
0.1
0.35%		28.60
0.3
1.06%		28.30
-0.3
-1.05%		 　28.00
-0.3
-1.06%		27.05
-0.95
-3.39%		27.00
-0.05
-0.18%		26.50
-0.5
-1.85%		26.45
-0.05
-0.19%		 　26.95
0.5
1.89%		 28.16
5 月　26.95
0
0%		26.50
-0.45
-1.67%		26.50
0
0%		 　26.30
-0.2
-0.75%		26.70
0.4
1.52%		26.45
-0.25
-0.94%		26.65
0.2
0.76%		26.85
0.2
0.75%		 　27.10
0.25
0.93%		26.90
-0.2
-0.74%		26.20
-0.7
-2.6%		26.80
0.6
2.29%		26.85
0.05
0.19%		 　27.40
0.55
2.05%		27.15
-0.25
-0.91%		26.95
-0.2
-0.74%		26.95
0
0%		26.85
-0.1
-0.37%		 　26.80
-0.05
-0.19%		26.60
-0.2
-0.75%		26.80
0.2
0.75%		26.85
0.05
0.19%		26.8
6 月26.90
0.05
0.19%		 　26.90
0
0%		28.20
1.3
4.83%		28.10
-0.1
-0.35%		 29.00
0.9
3.2%		 　29.10
0.1
0.34%		28.90
-0.2
-0.69%		29.00
0.1
0.35%		28.85
-0.15
-0.52%		28.50
-0.35
-1.21%		 　　28.35
-0.15
-0.53%		27.80
-0.55
-1.94%		27.80
0
0%		27.65
-0.15
-0.54%		 　28.00
0.35
1.27%		27.35
-0.65
-2.32%		27.95
0.6
2.19%		27.95
0
0%		28.15
0.2
0.72%		 28.15
7 月　28.00
-0.15
-0.53%		26.90
-1.1
-3.93%		26.80
-0.1
-0.37%		26.25
-0.55
-2.05%		25.85
-0.4
-1.52%		 　26.00
0.15
0.58%		26.35
0.35
1.35%		25.80
-0.55
-2.09%		25.80
0
0%		25.20
-0.6
-2.33%		 　25.20
0
0%		25.15
-0.05
-0.2%		25.10
-0.05
-0.2%		25.10
0
0%		25.20
0.1
0.4%		 　24.90
-0.3
-1.19%		25.10
0.2
0.8%		25.10
0
0%		25.00
-0.1
-0.4%		24.85
-0.15
-0.6%		 　24.65
-0.2
-0.8%		24.85
0.2
0.81%		25.53
8 月24.70
-0.15
-0.6%		24.95
0.25
1.01%		24.80
-0.15
-0.6%		 　25.05
0.25
1.01%		25.00
-0.05
-0.2%		26.00
1
4%		25.70
-0.3
-1.15%		25.40
-0.3
-1.17%		 　24.35
-1.05
-4.13%		24.05
-0.3
-1.23%		22.85
-1.2
-4.99%		21.85
-1
-4.38%		21.65
-0.2
-0.92%		 　21.30
-0.35
-1.62%		21.50
0.2
0.94%		21.30
-0.2
-0.93%		21.40
0.1
0.47%		21.40
0
0%		 　21.60
0.2
0.93%		21.80
0.2
0.93%		21.85
0.05
0.23%		21.95
0.1
0.46%		22.30
0.35
1.59%		23.15
9 月 　22.40
0.1
0.45%		23.25
0.85
3.79%		23.10
-0.15
-0.65%		23.00
-0.1
-0.43%		22.40
-0.6
-2.61%		 　21.40
-1
-4.46%		21.50
0.1
0.47%		21.50
0
0%		21.70
0.2
0.93%		21.90
0.2
0.92%		 　21.90
0
0%		22.00
0.1
0.46%		21.85
-0.15
-0.68%		21.95
0.1
0.46%		21.55
-0.4
-1.82%		 　　21.65
0.1
0.46%		21.65
0
0%		21.65
0
0%		21.55
-0.1
-0.46%		 21.9
10 月21.35
-0.2
-0.93%		21.10
-0.25
-1.17%		20.20
-0.9
-4.27%		20.35
0.15
0.74%		19.50
-0.85
-4.18%		 　19.35
-0.15
-0.77%		19.60
0.25
1.29%		 17.65
-1.95
-9.95%		17.40
-0.25
-1.42%		 　17.10
-0.3
-1.72%		17.25
0.15
0.88%		17.50
0.25
1.45%		17.25
-0.25
-1.43%		17.00
-0.25
-1.45%		 　17.05
0.05
0.29%		16.70
-0.35
-2.05%		16.80
0.1
0.6%		15.25
-1.55
-9.23%		14.90
-0.35
-2.3%		 　14.75
-0.15
-1.01%		14.65
-0.1
-0.68%		15.00
0.35
2.39%		17.54
11 月15.15
0.15
1%		15.10
-0.05
-0.33%		 　15.10
0
0%		15.20
0.1
0.66%		16.45
1.25
8.22%		16.15
-0.3
-1.82%		15.90
-0.25
-1.55%		 　15.55
-0.35
-2.2%		15.15
-0.4
-2.57%		15.30
0.15
0.99%		 15.70
0.4
2.61%		 　16.05
0.35
2.23%		16.00
-0.05
-0.31%		15.90
-0.1
-0.63%		16.00
0.1
0.63%		16.80
0.8
5%		 　16.75
-0.05
-0.3%		16.85
0.1
0.6%		17.10
0.25
1.48%		17.15
0.05
0.29%		17.00
-0.15
-0.87%		 16.04
12 月　　17.50
0.5
2.94%		17.25
-0.25
-1.43%		17.00
-0.25
-1.45%		16.40
-0.6
-3.53%		16.50
0.1
0.61%		 　16.50
0
0%		16.35
-0.15
-0.91%		16.50
0.15
0.92%		16.65
0.15
0.91%		16.60
-0.05
-0.3%		 　16.10
-0.5
-3.01%		16.35
0.25
1.55%		16.20
-0.15
-0.92%		16.05
-0.15
-0.93%		16.10
0.05
0.31%		15.70
-0.4
-2.48%		 15.75
0.05
0.32%		15.55
-0.2
-1.27%		15.60
0.05
0.32%		15.60
0
0%		16.05
0.45
2.88%		　　　16.28

說明:最高漲幅:9.97%最低跌幅:-9.95% 最高價:35.05最低價:14.65平均價:24.51,灰色底表示週末,漲118天(39.35)元,跌159天(-63.4)元,平盤28天
10%=1,8%=1,5%=2,4%=5,3%=9,2%=17,1%=47,0%=64,-0%=1,-1%=1,-2%=2,-3%=3,-4%=9,-5%=10,-6%=26,-7%=28,-8%=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
2018-01-02 3607 143002 91 4746572 33.40 33.40 33.10 33.20 0.20 0% 33.20 8 33.35 15 0.00
2018-01-03 3607 324703 228 10853999 33.05 33.95 33.00 33.60 0.40 1.2% 33.55 7 33.60 3 0.00
2018-01-04 3607 323001 195 10854483 33.70 34.10 33.20 33.60 0.00 0% 33.50 5 33.60 1 0.00
2018-01-05 3607 1916140 1106 66751750 34.00 35.15 34.00 35.05 1.45 4.32% 35.00 71 35.05 51 0.00
2018-01-08 3607 4494004 2614 160957344 35.75 36.95 34.00 34.00 1.05 -3% 34.00 12 34.05 6 0.00
2018-01-09 3607 525006 327 17846200 34.15 34.95 33.50 33.55 0.45 -1.32% 33.55 15 33.60 1 0.00
2018-01-10 3607 246003 162 8231258 33.95 33.95 33.15 33.25 0.30 -0.89% 33.25 11 33.35 2 0.00
2018-01-11 3607 318001 208 10481386 33.15 33.30 32.70 32.70 0.55 -1.65% 32.70 8 32.80 14 0.00
2018-01-12 3607 324008 216 10618556 33.30 33.35 32.50 32.85 0.15 0.46% 32.80 5 32.85 2 0.00
2018-01-15 3607 200011 132 6526024 33.10 33.10 32.55 32.60 0.25 -0.76% 32.60 1 32.65 1 0.00
2018-01-16 3607 213002 139 6998864 32.50 33.10 32.50 33.00 0.40 1.23% 33.00 12 33.05 5 0.00
2018-01-17 3607 174004 122 5752886 33.10 33.40 32.80 33.30 0.30 0.91% 33.30 9 33.35 5 0.00
2018-01-18 3607 203002 144 6674472 33.40 33.50 32.70 32.75 0.55 -1.65% 32.75 3 32.80 2 0.00
2018-01-19 3607 191007 129 6209095 32.75 32.75 32.35 32.35 0.40 -1.22% 32.35 2 32.40 2 0.00
2018-01-22 3607 285002 186 9124820 32.50 32.50 31.90 31.90 0.45 -1.39% 31.90 33 32.00 8 0.00
2018-01-23 3607 387002 242 12177070 31.90 31.90 31.20 31.40 0.50 -1.57% 31.30 1 31.40 2 0.00
2018-01-24 3607 153030 130 4793170 31.40 31.70 31.10 31.70 0.30 0.96% 31.60 31 31.70 5 0.00
2018-01-25 3607 129008 102 4103448 32.00 32.00 31.70 31.80 0.10 0.32% 31.75 2 31.80 5 0.00
2018-01-26 3607 135456 75 4320542 32.00 32.00 31.85 31.85 0.05 0.16% 31.85 2 31.90 6 0.00
2018-01-29 3607 98103 71 3107796 31.85 31.85 31.60 31.70 0.15 -0.47% 31.60 16 31.70 2 0.00
2018-01-30 3607 44181 42 1405732 32.00 32.00 31.60 31.65 0.05 -0.16% 31.65 2 31.70 3 0.00
2018-01-31 3607 202012 99 6302346 31.15 31.35 31.00 31.25 0.40 -1.26% 31.25 1 31.30 7 0.00
2018-02-01 3607 163000 90 5068600 31.25 31.35 31.00 31.15 0.10 -0.32% 31.15 1 31.25 5 0.00
2018-02-02 3607 160012 91 4955558 31.10 31.10 30.85 30.85 0.30 -0.96% 30.85 20 30.95 2 0.00
2018-02-05 3607 154000 91 4650350 30.50 30.50 30.00 30.20 0.65 -2.11% 30.15 5 30.20 1 0.00
2018-02-06 3607 801107 429 22498046 29.30 29.30 27.20 27.65 2.55 -8.44% 27.60 3 27.65 12 0.00
2018-02-07 3607 220000 160 6220400 28.80 28.80 28.00 28.25 0.60 2.17% 28.25 1 28.40 11 0.00
2018-02-08 3607 135001 89 3776281 28.40 28.40 27.60 27.85 0.40 -1.42% 27.85 14 28.20 4 0.00
2018-02-09 3607 277005 159 7484295 26.50 27.70 26.50 27.60 0.25 -0.9% 27.45 4 27.65 14 0.00
2018-02-12 3607 249009 155 6996356 27.85 28.45 27.80 28.20 0.60 2.17% 28.10 13 28.20 2 0.00
2018-02-21 3607 188003 137 5354493 28.65 28.85 28.20 28.75 0.55 1.95% 28.65 1 28.75 2 0.00
2018-02-22 3607 69016 69 1988446 29.00 29.00 28.60 28.80 0.05 0.17% 28.75 1 28.85 2 0.00
2018-02-23 3607 176004 123 5133674 29.30 29.30 28.95 28.95 0.15 0.52% 28.95 3 29.00 1 0.00
2018-02-26 3607 85034 89 2484955 29.35 29.35 29.05 29.30 0.35 1.21% 29.10 1 29.30 3 0.00
2018-02-27 3607 108299 96 3141021 29.20 29.20 28.65 28.70 0.60 -2.05% 28.70 10 28.90 1 0.00
2018-03-01 3607 49015 56 1397285 28.45 28.65 28.30 28.50 0.20 -0.7% 28.50 2 28.70 6 0.00
2018-03-02 3607 116023 93 3333917 28.45 29.05 28.45 28.80 0.30 1.05% 28.80 10 28.90 1 0.00
2018-03-05 3607 134024 94 3881770 28.90 29.15 28.80 28.90 0.10 0.35% 28.90 1 28.95 1 0.00
2018-03-06 3607 61015 63 1765965 29.20 29.25 28.80 28.80 0.10 -0.35% 28.80 17 28.90 4 0.00
2018-03-07 3607 148019 120 4241789 28.90 28.95 28.55 28.55 0.25 -0.87% 28.50 34 28.55 1 0.00
2018-03-08 3607 45007 39 1288467 28.55 28.75 28.55 28.60 0.05 0.18% 28.60 1 28.65 2 0.00
2018-03-09 3607 560449 307 17622870 31.45 31.45 31.00 31.45 2.85 9.97% 31.45 653 0.00 0 0.00
2018-03-12 3607 2658003 1679 88350172 33.00 34.10 32.35 32.65 1.20 3.82% 32.60 5 32.65 7 0.00
2018-03-13 3607 586019 400 18789615 32.30 32.50 31.75 32.45 0.20 -0.61% 32.40 2 32.45 1 0.00
2018-03-14 3607 2302500 1556 77876184 32.80 34.80 32.50 33.55 1.10 3.39% 33.55 16 33.70 3 0.00
2018-03-15 3607 725052 436 24074820 33.50 33.85 33.00 33.00 0.55 -1.64% 33.00 28 33.05 2 0.00
2018-03-20 3607 516058 370 15937661 31.50 31.50 30.50 30.50 1.05 -7.58% 30.50 26 30.60 8 0.00
2018-03-21 3607 400634 312 12263451 30.55 31.00 30.40 30.65 0.15 0.49% 30.55 9 30.65 1 0.00
2018-03-22 3607 351532 210 10824169 30.95 31.00 30.55 30.80 0.15 0.49% 30.75 5 30.80 7 0.00
2018-03-23 3607 329027 230 9865641 30.25 30.25 29.50 29.95 0.85 -2.76% 29.95 3 30.00 8 0.00
2018-03-26 3607 170101 191 5084380 29.95 30.20 29.40 29.90 0.05 -0.17% 29.90 2 29.95 5 0.00
2018-03-27 3607 395032 259 11913711 30.85 30.85 29.90 30.05 0.15 0.5% 30.05 2 30.10 5 0.00
2018-03-28 3607 265046 173 7894630 30.40 30.40 29.55 29.65 0.40 -1.33% 29.65 1 29.90 4 0.00
2018-03-29 3607 226012 151 6682711 29.65 29.80 29.45 29.45 0.20 -0.67% 29.45 13 29.55 12 0.00
2018-03-30 3607 318663 227 9579419 29.60 30.25 29.60 30.20 0.75 2.55% 30.20 1 30.25 7 0.00
2018-03-31 3607 217011 134 6576263 30.20 30.50 30.15 30.20 0.00 0% 30.20 12 30.40 3 0.00
2018-04-02 3607 155663 179 4670340 30.20 30.20 29.90 29.90 0.30 -0.99% 29.90 7 30.00 10 0.00
2018-04-03 3607 243031 178 7122657 29.65 29.65 29.05 29.10 0.80 -2.68% 29.10 14 29.30 11 0.00
2018-04-09 3607 211451 213 6106741 29.10 29.55 28.70 28.70 0.40 -1.37% 28.65 7 28.70 1 0.00
2018-04-10 3607 282324 181 8097500 28.65 28.95 28.55 28.65 0.05 -0.17% 28.60 131 28.65 1 0.00
2018-04-11 3607 130006 87 3736068 28.60 29.05 28.60 28.65 0.00 0% 28.65 6 28.70 4 0.00
2018-04-12 3607 96382 72 2780388 29.00 29.00 28.70 28.85 0.20 0.7% 28.80 3 28.90 3 0.00
2018-04-13 3607 141133 90 4049152 28.80 28.80 28.65 28.65 0.20 -0.69% 28.65 1 28.70 1 0.00
2018-04-16 3607 94174 85 2712653 28.95 28.95 28.70 28.70 0.05 0.17% 28.70 12 28.75 9 0.00
2018-04-17 3607 185012 114 5241422 28.70 28.70 28.05 28.20 0.50 -1.74% 28.15 192 28.20 2 0.00
2018-04-18 3607 101007 61 2877167 28.20 28.75 28.20 28.30 0.10 0.35% 28.30 124 28.35 1 0.00
2018-04-19 3607 66000 49 1882550 28.30 28.70 28.25 28.60 0.30 1.06% 28.60 2 28.65 1 0.00
2018-04-20 3607 123002 74 3473812 28.60 28.60 28.10 28.30 0.30 -1.05% 28.30 1 28.45 9 0.00
2018-04-23 3607 174006 102 4887236 28.50 28.70 27.90 28.00 0.30 -1.06% 27.90 7 28.00 1 0.00
2018-04-24 3607 287000 134 7814950 27.90 27.90 26.85 27.05 0.95 -3.39% 27.05 13 27.10 1 0.00
2018-04-25 3607 199009 100 5326666 26.70 27.10 26.30 27.00 0.05 -0.18% 27.00 4 27.05 1 0.00
2018-04-26 3607 282277 123 7536829 27.20 27.20 26.50 26.50 0.50 -1.85% 26.50 59 26.55 5 0.00
2018-04-27 3607 104000 62 2753650 26.50 26.70 26.35 26.45 0.05 -0.19% 26.45 1 26.50 1 0.00
2018-04-30 3607 88022 51 2368366 26.50 27.30 26.50 26.95 0.50 1.89% 26.95 4 27.05 3 0.00
2018-05-02 3607 65101 58 1744645 26.95 27.05 26.60 26.95 0.00 0% 26.90 3 27.00 4 0.00
2018-05-03 3607 129001 57 3430026 26.65 26.75 26.50 26.50 0.45 -1.67% 26.50 37 26.60 17 0.00
2018-05-04 3607 62001 50 1642729 26.55 26.90 26.40 26.50 0.00 0% 26.45 2 26.50 11 0.00
2018-05-07 3607 119101 88 3125535 26.40 26.55 26.10 26.30 0.20 -0.75% 26.20 4 26.40 11 0.00
2018-05-08 3607 54002 38 1430202 26.30 26.75 26.30 26.70 0.40 1.52% 26.60 6 26.70 1 0.00
2018-05-09 3607 56010 46 1500317 26.80 27.10 26.45 26.45 0.25 -0.94% 26.45 4 26.60 2 0.00
2018-05-10 3607 67000 47 1774650 26.45 26.70 26.40 26.65 0.20 0.76% 26.50 1 26.65 16 0.00
2018-05-11 3607 118006 88 3165418 26.95 26.95 26.65 26.85 0.20 0.75% 26.85 2 26.90 11 0.00
2018-05-14 3607 159002 98 4314056 27.00 27.25 27.00 27.10 0.25 0.93% 27.05 8 27.10 1 0.00
2018-05-15 3607 87001 70 2330977 26.95 27.00 26.60 26.90 0.20 -0.74% 26.75 3 26.90 9 0.00
2018-05-16 3607 215000 124 5675100 26.70 26.70 26.15 26.20 0.70 -2.6% 26.20 50 26.25 1 0.00
2018-05-17 3607 162001 88 4334626 26.20 27.00 26.20 26.80 0.60 2.29% 26.80 1 26.85 1 0.00
2018-05-18 3607 78000 44 2088600 26.75 27.00 26.65 26.85 0.05 0.19% 26.80 1 26.85 2 0.00
2018-05-21 3607 156000 114 4233650 26.90 27.45 26.80 27.40 0.55 2.05% 27.35 3 27.40 8 0.00
2018-05-22 3607 173001 124 4677877 27.50 27.60 26.60 27.15 0.25 -0.91% 27.15 1 27.20 3 0.00
2018-05-23 3607 69000 53 1860150 27.10 27.20 26.80 26.95 0.20 -0.74% 26.95 1 27.00 1 0.00
2018-05-24 3607 213001 92 5689977 26.90 27.00 26.60 26.95 0.00 0% 26.95 1 27.00 13 0.00
2018-05-25 3607 95175 74 2546397 26.85 27.15 26.60 26.85 0.10 -0.37% 26.65 1 26.80 1 0.00
2018-05-28 3607 73275 54 1954818 26.65 26.90 26.60 26.80 0.05 -0.19% 26.80 3 26.85 11 0.00
2018-05-29 3607 75101 64 2000015 26.80 26.80 26.50 26.60 0.20 -0.75% 26.60 11 26.80 5 0.00
2018-05-30 3607 95003 53 2522631 26.40 26.80 26.40 26.80 0.20 0.75% 26.70 2 26.80 7 0.00
2018-05-31 3607 134000 77 3598600 26.75 27.05 26.70 26.85 0.05 0.19% 26.75 3 26.90 2 0.00
2018-06-01 3607 73003 53 1959081 26.90 26.95 26.70 26.90 0.05 0.19% 26.90 12 26.95 2 0.00
2018-06-04 3607 163001 115 4394677 27.10 27.15 26.80 26.90 0.00 0% 26.85 4 26.95 7 0.00
2018-06-05 3607 590000 347 16319500 27.25 29.00 26.85 28.20 1.30 4.83% 28.15 6 28.20 2 0.00
2018-06-06 3607 361090 211 10115765 27.90 28.30 27.65 28.10 0.10 -0.35% 28.10 1 28.15 3 0.00
2018-06-08 3607 385416 199 11163628 28.75 29.30 28.65 29.00 0.30 3.2% 29.00 4 29.05 3 0.00
2018-06-11 3607 490001 270 14489428 29.95 30.00 29.10 29.10 0.10 0.34% 29.10 4 29.40 7 0.00
2018-06-12 3607 221012 141 6360145 29.35 29.35 28.60 28.90 0.20 -0.69% 28.90 160 28.95 7 0.00
2018-06-13 3607 221001 151 6391428 29.10 29.30 28.70 29.00 0.10 0.35% 28.90 41 29.00 40 0.00
2018-06-14 3607 235147 98 6797336 29.00 29.10 28.65 28.85 0.15 -0.52% 28.75 1 28.85 3 0.00
2018-06-15 3607 89003 65 2557184 29.05 29.15 28.50 28.50 0.35 -1.21% 28.50 5 28.75 9 0.00
2018-06-19 3607 55002 40 1553456 28.50 28.50 28.05 28.35 0.15 -0.53% 28.20 18 28.40 10 0.00
2018-06-20 3607 142010 92 3966980 28.05 28.95 27.70 27.80 0.55 -1.94% 27.75 1 27.80 1 0.00
2018-06-21 3607 56002 47 1562854 28.00 28.15 27.70 27.80 0.00 0% 27.75 2 27.95 12 0.00
2018-06-22 3607 76001 47 2092677 27.80 27.80 26.70 27.65 0.15 -0.54% 27.50 9 27.70 18 0.00
2018-06-25 3607 239003 141 6694334 27.95 28.55 27.40 28.00 0.35 1.27% 27.90 1 28.05 1 0.00
2018-06-26 3607 266100 153 7399534 27.50 28.55 27.00 27.35 0.65 -2.32% 27.30 5 27.50 3 0.00
2018-06-27 3607 202001 145 5647228 27.75 28.15 27.55 27.95 0.60 2.19% 27.90 1 28.00 12 0.00
2018-06-28 3607 234008 135 6563124 28.00 28.35 27.80 27.95 0.00 0% 27.80 5 28.00 10 0.00
2018-06-29 3607 70000 45 1967100 28.20 28.20 27.95 28.15 0.20 0.72% 28.10 1 28.15 1 0.00
2018-07-02 3607 55001 39 1545378 28.15 28.35 27.90 28.00 0.15 -0.53% 27.90 3 28.00 14 0.00
2018-07-03 3607 153009 117 4159638 27.90 27.90 26.80 26.90 1.10 -3.93% 26.85 32 27.10 8 0.00
2018-07-04 3607 152002 62 4057102 27.15 27.20 26.40 26.80 0.10 -0.37% 26.65 1 26.80 1 0.00
2018-07-05 3607 93075 64 2449879 26.80 26.80 26.00 26.25 0.55 -2.05% 26.05 2 26.25 6 0.00
2018-07-06 3607 195185 108 5045416 26.00 26.25 25.70 25.85 0.40 -1.52% 25.85 16 25.90 5 0.00
2018-07-09 3607 90018 59 2331172 25.85 26.20 25.70 26.00 0.15 0.58% 25.85 3 26.10 2 0.00
2018-07-10 3607 42013 35 1112343 26.80 26.80 26.10 26.35 0.35 1.35% 26.30 3 26.35 6 0.00
2018-07-11 3607 133102 77 3458057 26.20 26.20 25.80 25.80 0.55 -2.09% 25.80 61 25.90 3 0.00
2018-07-12 3607 129225 67 3330760 25.80 25.85 25.60 25.80 0.00 0% 25.80 1 25.90 5 0.00
2018-07-13 3607 98501 47 2485325 25.30 25.40 25.15 25.20 0.00 -2.33% 25.20 4 25.30 2 0.00
2018-07-16 3607 100001 54 2523925 25.25 25.35 25.20 25.20 0.00 0% 25.20 2 25.30 7 0.00
2018-07-17 3607 37001 28 931575 25.10 25.30 25.10 25.15 0.05 -0.2% 25.15 1 25.20 3 0.00
2018-07-18 3607 80000 55 2015050 25.15 25.30 25.10 25.10 0.05 -0.2% 25.10 5 25.25 2 0.00
2018-07-19 3607 114000 61 2879850 25.10 25.60 25.10 25.10 0.00 0% 25.10 7 25.30 13 0.00
2018-07-20 3607 110001 53 2779225 25.55 25.55 25.15 25.20 0.10 0.4% 25.15 7 25.20 1 0.00
2018-07-23 3607 111002 70 2776148 25.25 25.25 24.90 24.90 0.30 -1.19% 24.85 4 25.10 6 0.00
2018-07-24 3607 111001 72 2759374 24.75 25.75 24.50 25.10 0.20 0.8% 24.90 3 25.15 14 0.00
2018-07-25 3607 31050 27 779854 25.10 25.25 25.10 25.10 0.00 0% 25.00 8 25.10 5 0.00
2018-07-26 3607 41000 34 1028800 25.20 25.25 25.00 25.00 0.10 -0.4% 25.00 5 25.10 2 0.00
2018-07-27 3607 75016 46 1868650 25.00 25.00 24.80 24.85 0.15 -0.6% 24.90 2 25.00 10 0.00
2018-07-30 3607 90000 40 2218500 24.60 24.80 24.60 24.65 0.20 -0.8% 24.65 2 24.70 2 0.00
2018-07-31 3607 21300 20 529107 24.65 24.90 24.65 24.85 0.20 0.81% 24.75 2 24.85 23 0.00
2018-08-01 3607 99002 69 2453798 25.00 25.00 24.65 24.70 0.15 -0.6% 24.70 7 24.80 15 0.00
2018-08-02 3607 112000 72 2791600 25.00 25.00 24.70 24.95 0.25 1.01% 24.70 10 24.95 8 0.00
2018-08-03 3607 46023 38 1146025 25.00 25.00 24.80 24.80 0.15 -0.6% 24.75 26 24.90 4 0.00
2018-08-06 3607 96012 69 2392803 25.00 25.10 24.70 25.05 0.25 1.01% 25.00 2 25.10 6 0.00
2018-08-07 3607 71000 49 1775050 25.00 25.10 24.85 25.00 0.05 -0.2% 25.00 2 25.10 1 0.00
2018-08-08 3607 225006 125 5750557 25.00 26.00 25.00 26.00 1.00 4% 26.00 65 26.10 4 0.00
2018-08-09 3607 181020 88 4687366 25.95 26.05 25.60 25.70 0.30 -1.15% 25.70 3 25.80 3 0.00
2018-08-10 3607 127110 71 3240268 25.80 25.80 25.35 25.40 0.30 -1.17% 25.30 6 25.40 9 0.00
2018-08-13 3607 205150 137 5027532 24.95 24.95 24.25 24.35 1.05 -4.13% 24.35 1 24.50 5 0.00
2018-08-14 3607 124001 79 2998274 24.35 24.55 24.00 24.05 0.30 -1.23% 24.05 6 24.10 4 0.00
2018-08-15 3607 513578 247 11756085 23.10 23.10 22.70 22.85 1.20 -4.99% 22.85 95 22.90 50 0.00
2018-08-16 3607 367063 235 8069241 22.60 22.60 21.80 21.85 1.00 -4.38% 21.85 42 22.00 2 0.00
2018-08-17 3607 214002 111 4664642 21.90 22.05 21.60 21.65 0.20 -0.92% 21.65 4 21.80 10 0.00
2018-08-20 3607 258009 139 5436357 21.00 21.60 20.85 21.30 0.35 -1.62% 21.25 37 21.40 1 0.00
2018-08-21 3607 51000 33 1099000 21.30 21.70 21.30 21.50 0.20 0.94% 21.50 11 21.65 33 0.00
2018-08-22 3607 48000 39 1020600 21.20 21.50 21.10 21.30 0.20 -0.93% 21.10 7 21.30 1 0.00
2018-08-23 3607 36000 26 766000 21.30 21.40 21.00 21.40 0.10 0.47% 21.35 6 21.40 2 0.00
2018-08-24 3607 67001 23 1430621 21.50 21.50 21.10 21.40 0.00 0% 21.30 1 21.40 2 0.00
2018-08-27 3607 39002 27 836542 21.25 21.65 21.25 21.60 0.20 0.93% 21.60 1 21.65 4 0.00
2018-08-28 3607 75000 44 1623450 21.50 21.80 21.50 21.80 0.20 0.93% 21.65 4 21.80 3 0.00
2018-08-29 3607 20001 17 435873 21.90 21.90 21.70 21.85 0.05 0.23% 21.80 2 21.90 3 0.00
2018-08-30 3607 62000 38 1360550 21.90 22.00 21.85 21.95 0.10 0.46% 21.90 1 22.00 25 0.00
2018-08-31 3607 83000 46 1829350 21.80 22.30 21.80 22.30 0.35 1.59% 22.30 11 22.35 3 0.00
2018-09-03 3607 58180 47 1307320 22.30 22.60 22.30 22.40 0.10 0.45% 22.35 2 22.40 1 0.00
2018-09-04 3607 134000 90 3086300 22.40 23.70 22.40 23.25 0.85 3.79% 23.00 13 23.25 2 0.00
2018-09-05 3607 53001 42 1228923 23.25 23.45 22.90 23.10 0.15 -0.65% 22.85 4 23.00 2 0.00
2018-09-06 3607 25003 20 576825 23.10 23.30 22.90 23.00 0.10 -0.43% 22.90 6 23.00 2 0.00
2018-09-07 3607 65001 50 1474725 23.20 23.20 22.00 22.40 0.60 -2.61% 22.40 3 22.45 3 0.00
2018-09-10 3607 94001 74 2038222 22.40 22.40 21.10 21.40 1.00 -4.46% 21.35 2 21.40 1 0.00
2018-09-11 3607 99001 68 2110071 21.10 22.30 21.10 21.50 0.10 0.47% 21.50 2 21.55 3 0.00
2018-09-12 3607 45000 26 962900 21.50 21.50 21.20 21.50 0.00 0% 21.35 1 21.40 1 0.00
2018-09-13 3607 37002 35 804192 21.50 21.90 21.50 21.70 0.20 0.93% 21.70 4 21.85 4 0.00
2018-09-14 3607 38000 24 829550 21.70 22.00 21.70 21.90 0.20 0.92% 21.75 9 21.90 9 0.00
2018-09-17 3607 53025 48 1155925 21.80 21.90 21.60 21.90 0.00 0% 21.60 1 21.90 6 0.00
2018-09-18 3607 16009 22 348807 21.90 22.05 21.60 22.00 0.10 0.46% 21.60 7 22.00 11 0.00
2018-09-19 3607 67000 39 1472600 22.20 22.20 21.80 21.85 0.15 -0.68% 21.80 13 22.10 4 0.00
2018-09-20 3607 51001 40 1112171 21.70 22.10 21.65 21.95 0.10 0.46% 21.65 1 21.95 6 0.00
2018-09-21 3607 73002 47 1579096 22.00 22.00 21.50 21.55 0.40 -1.82% 21.55 1 21.75 2 0.00
2018-09-25 3607 37204 30 801712 21.55 21.65 21.50 21.65 0.10 0.46% 21.50 6 21.70 2 0.00
2018-09-26 3607 17000 13 367500 21.65 21.65 21.50 21.65 0.00 0% 21.50 4 21.65 2 0.00
2018-09-27 3607 28000 28 604300 21.60 21.65 21.25 21.65 0.00 0% 21.55 2 21.65 6 0.00
2018-09-28 3607 10000 9 213700 21.25 21.60 21.25 21.55 0.10 -0.46% 21.35 4 21.60 2 0.00
2018-10-01 3607 22001 22 470973 21.30 21.50 21.30 21.35 0.20 -0.93% 21.30 11 21.40 1 0.00
2018-10-02 3607 105000 82 2201800 21.30 21.45 20.50 21.10 0.25 -1.17% 20.80 1 21.10 4 0.00
2018-10-03 3607 195011 127 3992631 20.75 21.10 20.15 20.20 0.90 -4.27% 20.15 10 20.20 4 0.00
2018-10-04 3607 66061 53 1339431 20.20 20.55 20.10 20.35 0.15 0.74% 20.10 56 20.35 1 0.00
2018-10-05 3607 118000 82 2311450 20.15 20.15 19.40 19.50 0.85 -4.18% 19.45 4 19.50 1 0.00
2018-10-08 3607 120000 74 2333550 19.75 19.80 19.00 19.35 0.15 -0.77% 19.10 21 19.35 3 0.00
2018-10-09 3607 83000 58 1657600 20.60 20.60 19.55 19.60 0.25 1.29% 19.55 10 19.95 1 0.00
2018-10-11 3607 536016 213 9489920 18.50 18.50 17.65 17.65 1.95 -9.95% 0.00 0 17.65 24 0.00
2018-10-12 3607 204001 113 3556419 17.70 17.80 17.15 17.40 0.25 -1.42% 17.40 1 17.50 6 0.00
2018-10-15 3607 88000 65 1517300 17.20 17.60 17.10 17.10 0.30 -1.72% 17.15 5 17.30 2 0.00
2018-10-16 3607 79250 57 1368559 17.35 17.40 17.15 17.25 0.15 0.88% 17.15 5 17.25 7 0.00
2018-10-17 3607 128174 75 2216573 17.40 17.50 17.20 17.50 0.25 1.45% 17.50 12 17.55 1 0.00
2018-10-18 3607 84209 77 1462672 17.15 17.70 17.15 17.25 0.25 -1.43% 17.20 4 17.50 3 0.00
2018-10-19 3607 117042 107 1987566 17.00 17.15 16.75 17.00 0.25 -1.45% 16.95 5 17.00 25 0.00
2018-10-22 3607 116016 84 1960022 17.20 17.20 16.50 17.05 0.05 0.29% 17.05 2 17.10 6 0.00
2018-10-23 3607 51225 55 862132 17.00 17.00 16.70 16.70 0.35 -2.05% 16.65 7 16.85 2 0.00
2018-10-24 3607 66455 53 1111745 16.70 16.85 16.60 16.80 0.10 0.6% 16.60 13 16.80 1 0.00
2018-10-25 3607 205331 131 3232562 16.30 16.30 15.20 15.25 1.55 -9.23% 15.25 4 15.45 1 0.00
2018-10-26 3607 232025 160 3467150 15.35 15.40 14.50 14.90 0.35 -2.3% 14.80 1 14.95 5 0.00
2018-10-29 3607 58087 49 865084 14.70 15.00 14.70 14.75 0.15 -1.01% 14.75 4 15.00 2 0.00
2018-10-30 3607 76001 50 1113966 14.55 14.95 14.50 14.65 0.10 -0.68% 14.65 5 14.85 5 0.00
2018-10-31 3607 58000 37 868300 14.70 15.10 14.70 15.00 0.35 2.39% 15.00 3 15.10 10 0.00
2018-11-01 3607 36000 19 547650 15.30 15.30 15.10 15.15 0.15 1% 15.15 1 15.20 1 0.00
2018-11-02 3607 89000 40 1346450 15.20 15.20 15.05 15.10 0.05 -0.33% 15.10 7 15.20 15 0.00
2018-11-05 3607 22004 18 333110 15.20 15.20 15.10 15.10 0.00 0% 15.10 5 15.15 15 0.00
2018-11-06 3607 53001 35 801516 15.10 15.25 15.10 15.20 0.10 0.66% 15.20 2 15.25 2 0.00
2018-11-07 3607 394015 275 6483045 15.30 16.70 15.30 16.45 1.25 8.22% 16.45 8 16.50 4 0.00
2018-11-08 3607 160023 122 2621600 16.60 16.60 16.10 16.15 0.30 -1.82% 16.15 4 16.25 2 0.00
2018-11-09 3607 76000 41 1213850 16.35 16.35 15.90 15.90 0.25 -1.55% 15.90 1 15.95 3 0.00
2018-11-12 3607 59294 43 934384 15.90 15.90 15.55 15.55 0.35 -2.2% 15.55 1 15.60 21 0.00
2018-11-13 3607 93001 70 1415262 15.40 15.40 15.05 15.15 0.40 -2.57% 15.15 2 15.25 11 0.00
2018-11-14 3607 83050 54 1263872 15.15 15.40 15.15 15.30 0.15 0.99% 15.25 1 15.30 5 0.00
2018-11-16 3607 75489 59 1194746 15.90 16.00 15.60 15.70 0.10 2.61% 15.70 8 15.75 2 0.00
2018-11-19 3607 112146 78 1802192 15.95 16.30 15.80 16.05 0.35 2.23% 16.00 2 16.05 1 0.00
2018-11-20 3607 53100 35 849350 16.00 16.15 15.90 16.00 0.05 -0.31% 15.90 13 16.00 18 0.00
2018-11-21 3607 61001 39 966915 15.80 15.90 15.75 15.90 0.10 -0.62% 15.80 3 15.90 5 0.00
2018-11-22 3607 37060 37 592565 16.15 16.25 15.90 16.00 0.10 0.63% 15.85 3 16.00 2 0.00
2018-11-23 3607 504060 306 8560238 15.90 17.60 15.90 16.80 0.80 5% 16.75 2 16.90 3 0.00
2018-11-26 3607 117669 92 1960195 17.00 17.10 16.45 16.75 0.05 -0.3% 16.45 7 16.65 7 0.00
2018-11-27 3607 107008 66 1790644 16.80 16.95 16.50 16.85 0.10 0.6% 16.85 25 17.00 3 0.00
2018-11-28 3607 69002 42 1170736 16.85 17.10 16.85 17.10 0.25 1.48% 17.00 8 17.10 8 0.00
2018-11-29 3607 73002 49 1255634 17.10 17.40 17.10 17.15 0.05 0.29% 17.10 11 17.15 1 0.00
2018-11-30 3607 44001 36 752018 17.15 17.25 17.00 17.00 0.15 -0.87% 17.00 9 17.05 2 0.00
2018-12-03 3607 83000 53 1443600 17.20 17.55 17.20 17.50 0.50 2.94% 17.45 2 17.50 9 0.00
2018-12-04 3607 175012 133 3028804 17.25 17.55 17.10 17.25 0.25 -1.43% 17.25 49 17.40 1 0.00
2018-12-05 3607 69002 64 1175936 17.00 17.20 17.00 17.00 0.25 -1.45% 16.95 7 17.00 3 0.00
2018-12-06 3607 76002 58 1257884 17.00 17.00 16.40 16.40 0.60 -3.53% 16.40 4 16.50 1 0.00
2018-12-07 3607 30000 26 496300 16.80 16.80 16.40 16.50 0.10 0.61% 16.50 1 16.60 1 0.00
2018-12-10 3607 26657 28 434922 16.50 16.50 16.15 16.50 0.00 0% 16.15 2 16.50 1 0.00
2018-12-11 3607 112003 51 1813698 16.20 16.40 16.05 16.35 0.15 -0.91% 16.20 1 16.35 4 0.00
2018-12-12 3607 22006 26 361146 16.30 16.50 16.30 16.50 0.15 0.92% 16.35 2 16.50 10 0.00
2018-12-13 3607 61004 43 1015116 16.60 16.80 16.50 16.65 0.15 0.91% 16.50 9 16.65 2 0.00
2018-12-14 3607 59002 43 976833 16.80 16.80 16.20 16.60 0.05 -0.3% 16.50 2 16.60 2 0.00
2018-12-17 3607 145166 89 2338288 16.50 16.50 16.00 16.10 0.50 -3.01% 16.05 12 16.10 16 0.00
2018-12-18 3607 94039 65 1508089 15.95 16.35 15.90 16.35 0.25 1.55% 16.15 1 16.35 1 0.00
2018-12-19 3607 67031 61 1084396 16.35 16.35 16.10 16.20 0.15 -0.92% 16.20 2 16.25 1 0.00
2018-12-20 3607 65301 54 1040216 16.10 16.10 15.80 16.05 0.15 -0.93% 15.85 2 16.10 2 0.00
2018-12-21 3607 26021 43 414936 16.05 16.10 15.85 16.10 0.05 0.31% 16.00 9 16.10 1 0.00
2018-12-22 3607 17293 24 272440 15.80 15.80 15.70 15.70 0.40 -2.48% 15.80 3 15.90 1 0.00
2018-12-24 3607 64030 44 1002123 15.70 15.75 15.60 15.75 0.05 0.32% 15.60 3 15.80 1 0.00
2018-12-25 3607 42018 39 650779 15.60 15.60 15.40 15.55 0.20 -1.27% 15.45 1 15.55 2 0.00
2018-12-26 3607 47003 34 732895 15.50 15.85 15.50 15.60 0.05 0.32% 15.55 6 15.60 1 0.00
2018-12-27 3607 89160 63 1402779 15.65 16.00 15.60 15.60 0.00 0% 15.65 6 15.90 2 0.00
2018-12-28 3607 92005 54 1456030 15.60 16.05 15.55 16.05 0.45 2.88% 16.00 133 16.05 1 0.00