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　15.85
0
0%		15.85
0
0%		15.90
0.05
0.32%		 　15.90
0
0%		15.85
-0.05
-0.31%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		15.70
-0.1
-0.63%		 　15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		15.60
0.1
0.65%		 15.85
0.25
1.6%		 　15.90
0.05
0.32%		15.65
-0.25
-1.57%		15.75
0.1
0.64%		15.55
-0.2
-1.27%		15.95
0.4
2.57%		 　15.65
-0.3
-1.88%		16.10
0.45
2.88%		16.10
0
0%		 15.8
2 月　　　　　　　　　　16.05
-0.05
-0.31%		16.10
0.05
0.31%		16.25
0.15
0.93%		16.45
0.2
1.23%		 　　16.20
-0.25
-1.52%		16.10
-0.1
-0.62%		16.20
0.1
0.62%		16.05
-0.15
-0.93%		16.00
-0.05
-0.31%		 　16.45
0.45
2.81%		16.20
-0.25
-1.52%		16.10
-0.1
-0.62%		 16.19
3 月　　　16.15
0.05
0.31%		16.00
-0.15
-0.93%		16.00
0
0%		16.20
0.2
1.25%		16.05
-0.15
-0.93%		 　16.05
0
0%		16.00
-0.05
-0.31%		16.90
0.9
5.63%		18.55
1.65
9.76%		19.90
1.35
7.28%		 　21.70
1.8
9.05%		20.80
-0.9
-4.15%		20.10
-0.7
-3.37%		19.90
-0.2
-1%		19.80
-0.1
-0.5%		 　19.00
-0.8
-4.04%		19.25
0.25
1.32%		19.30
0.05
0.26%		19.10
-0.2
-1.04%		19.05
-0.05
-0.26%		 18.5
4 月19.95
0.9
4.72%		19.30
-0.65
-3.26%		19.00
-0.3
-1.55%		 　　　19.10
0.1
0.53%		19.60
0.5
2.62%		19.30
-0.3
-1.53%		19.25
-0.05
-0.26%		20.25
1
5.19%		 　20.40
0.15
0.74%		 20.00
-0.4
-1.96%		19.35
-0.65
-3.25%		19.80
0.45
2.33%		 　20.00
0.2
1.01%		19.55
-0.45
-2.25%		19.30
-0.25
-1.28%		19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		 　19.10
-0.1
-0.52%		19.15
0.05
0.26%		 19.53
5 月　18.90
-0.25
-1.31%		18.70
-0.2
-1.06%		 　17.85
-0.85
-4.55%		18.95
1.1
6.16%		18.65
-0.3
-1.58%		18.10
-0.55
-2.95%		17.70
-0.4
-2.21%		 　17.80
0.1
0.56%		17.85
0.05
0.28%		18.10
0.25
1.4%		17.95
-0.15
-0.83%		17.00
-0.95
-5.29%		 　16.60
-0.4
-2.35%		 16.80
0.2
1.2%		16.40
-0.4
-2.38%		16.45
0.05
0.3%		 　16.65
0.2
1.22%		17.30
0.65
3.9%		17.30
0
0%		17.05
-0.25
-1.45%		17.05
0
0%		17.49
6 月 　17.75
0.7
4.11%		17.45
-0.3
-1.69%		18.80
1.35
7.74%		18.40
-0.4
-2.13%		 　　18.90
0.5
2.72%		19.40
0.5
2.65%		19.55
0.15
0.77%		19.55
0
0%		19.40
-0.15
-0.77%		 　19.70
0.3
1.55%		19.70
0
0%		19.75
0.05
0.25%		20.50
0.75
3.8%		19.70
-0.8
-3.9%		 　19.90
0.2
1.02%		19.50
-0.4
-2.01%		19.75
0.25
1.28%		19.95
0.2
1.01%		19.90
-0.05
-0.25%		 19.36
7 月19.85
-0.05
-0.25%		20.15
0.3
1.51%		19.85
-0.3
-1.49%		19.30
-0.55
-2.77%		19.20
-0.1
-0.52%		 　18.45
-0.75
-3.91%		18.30
-0.15
-0.81%		18.00
-0.3
-1.64%		18.90
0.9
5%		19.30
0.4
2.12%		 　18.85
-0.45
-2.33%		18.80
-0.05
-0.27%		19.00
0.2
1.06%		18.80
-0.2
-1.05%		19.00
0.2
1.06%		 　18.60
-0.4
-2.11%		18.80
0.2
1.08%		18.80
0
0%		18.90
0.1
0.53%		19.50
0.6
3.17%		 　19.00
-0.5
-2.56%		18.70
-0.3
-1.58%		18.85
0.15
0.8%		18.96
8 月18.65
-0.2
-1.06%		18.20
-0.45
-2.41%		 　17.30
-0.9
-4.95%		17.50
0.2
1.16%		17.40
-0.1
-0.57%		17.50
0.1
0.57%		 　　17.45
-0.05
-0.29%		17.10
-0.35
-2.01%		16.90
-0.2
-1.17%		18.10
1.2
7.1%		17.75
-0.35
-1.93%		 　17.70
-0.05
-0.28%		17.65
-0.05
-0.28%		17.65
0
0%		17.60
-0.05
-0.28%		17.80
0.2
1.14%		 　17.25
-0.55
-3.09%		17.30
0.05
0.29%		17.35
0.05
0.29%		17.60
0.25
1.44%		17.70
0.1
0.57%		 17.58
9 月　17.80
0.1
0.56%		17.85
0.05
0.28%		18.15
0.3
1.68%		17.95
-0.2
-1.1%		18.00
0.05
0.28%		 　17.90
-0.1
-0.56%		18.00
0.1
0.56%		17.75
-0.25
-1.39%		17.80
0.05
0.28%		 　　17.50
-0.3
-1.69%		17.60
0.1
0.57%		17.85
0.25
1.42%		17.75
-0.1
-0.56%		17.65
-0.1
-0.56%		 　17.60
-0.05
-0.28%		17.60
0
0%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		17.15
-0.45
-2.56%		 17.68
10 月17.40
0.25
1.46%		17.25
-0.15
-0.86%		17.10
-0.15
-0.87%		17.10
0
0%		 　17.10
0
0%		17.10
0
0%		17.05
-0.05
-0.29%		 　　　17.00
-0.05
-0.29%		17.85
0.85
5%		17.85
0
0%		17.55
-0.3
-1.68%		17.80
0.25
1.42%		 　17.70
-0.1
-0.56%		17.75
0.05
0.28%		17.80
0.05
0.28%		17.65
-0.15
-0.84%		17.65
0
0%		 　17.80
0.15
0.85%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		17.80
-0.05
-0.28%		17.51
11 月18.25
0.45
2.53%		 　18.30
0.05
0.27%		18.20
-0.1
-0.55%		18.35
0.15
0.82%		18.15
-0.2
-1.09%		18.05
-0.1
-0.55%		 　17.40
-0.65
-3.6%		17.55
0.15
0.86%		17.45
-0.1
-0.57%		17.10
-0.35
-2.01%		17.05
-0.05
-0.29%		 　17.05
0
0%		17.05
0
0%		17.15
0.1
0.59%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		 　17.00
0
0%		17.10
0.1
0.59%		17.15
0.05
0.29%		17.15
0
0%		17.05
-0.1
-0.58%		 17.41
12 月　16.90
-0.15
-0.88%		17.10
0.2
1.18%		17.10
0
0%		16.95
-0.15
-0.88%		17.20
0.25
1.47%		 　17.20
0
0%		17.05
-0.15
-0.87%		17.10
0.05
0.29%		17.10
0
0%		17.00
-0.1
-0.58%		 　17.00
0
0%		17.00
0
0%		17.00
0
0%		17.10
0.1
0.59%		17.10
0
0%		 　17.30
0.2
1.17%		17.20
-0.1
-0.58%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.30
0.15
0.87%		 　17.05
-0.25
-1.45%		16.90
-0.15
-0.88%		17.1

說明:最高漲幅:9.76%最低跌幅:-5.29% 最高價:21.70最低價:15.50平均價:17.8,灰色底表示週末,漲123天(38.25)元,跌144天(-37.65)元,平盤36天
10%=1,9%=2,8%=1,7%=2,6%=2,5%=6,4%=4,3%=10,2%=8,1%=59,0%=64,-0%=5,-1%=8,-2%=10,-3%=32,-4%=32,-5%=57,

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
2019-01-02 3607 26006 25 412896 16.05 16.05 15.80 15.85 0.20 0% 15.80 1 15.85 2 0.00
2019-01-03 3607 142316 94 2246990 15.85 16.00 15.60 15.85 0.00 0% 15.65 5 15.90 6 0.00
2019-01-04 3607 91005 57 1441180 15.55 16.05 15.55 15.90 0.05 0.32% 15.65 4 15.90 7 0.00
2019-01-07 3607 62127 119 989082 16.15 16.20 15.70 15.90 0.00 0% 15.75 8 15.95 2 0.00
2019-01-08 3607 61006 50 973596 15.80 16.10 15.75 15.85 0.05 -0.31% 15.85 3 16.00 5 0.00
2019-01-09 3607 132027 90 2085432 15.85 16.00 15.70 15.90 0.05 0.32% 15.75 10 16.00 3 0.00
2019-01-10 3607 26005 29 409875 15.80 15.80 15.70 15.80 0.10 -0.63% 15.75 10 15.80 3 0.00
2019-01-11 3607 24038 44 377434 15.70 15.80 15.65 15.70 0.10 -0.63% 15.70 3 15.75 6 0.00
2019-01-14 3607 105056 51 1635025 15.70 15.70 15.50 15.55 0.15 -0.96% 15.55 44 15.65 2 0.00
2019-01-15 3607 88014 61 1368361 15.55 15.80 15.50 15.50 0.05 -0.32% 15.50 196 15.60 7 0.00
2019-01-16 3607 60013 56 937446 15.60 15.80 15.55 15.60 0.10 0.65% 15.55 11 15.60 4 0.00
2019-01-18 3607 83057 64 1305362 15.65 15.95 15.55 15.85 0.20 1.6% 15.75 1 15.85 5 0.00
2019-01-21 3607 58024 52 920284 15.90 15.90 15.85 15.90 0.05 0.32% 15.85 5 15.90 3 0.00
2019-01-22 3607 47027 42 740469 15.95 15.95 15.65 15.65 0.25 -1.57% 15.65 10 15.85 7 0.00
2019-01-23 3607 42167 55 658122 15.80 15.80 15.55 15.75 0.10 0.64% 15.55 13 15.75 8 0.00
2019-01-24 3607 54016 55 841806 15.60 15.70 15.55 15.55 0.20 -1.27% 15.55 12 15.65 2 0.00
2019-01-25 3607 101012 72 1596194 15.60 16.05 15.60 15.95 0.40 2.57% 15.80 8 15.90 1 0.00
2019-01-28 3607 218001 153 3426867 15.95 16.00 15.60 15.65 0.30 -1.88% 15.65 1 15.70 1 0.00
2019-01-29 3607 480038 362 7827846 15.65 17.15 15.55 16.10 0.45 2.88% 16.10 43 16.25 1 0.00
2019-01-30 3607 192001 122 3098067 16.35 16.35 16.00 16.10 0.00 0% 16.00 11 16.10 15 0.00
2019-02-11 3607 50007 41 804119 16.20 16.20 16.00 16.05 0.05 -0.31% 16.00 12 16.05 16 0.00
2019-02-12 3607 74026 72 1186842 16.00 16.10 15.95 16.10 0.05 0.31% 16.00 2 16.15 10 0.00
2019-02-13 3607 162001 89 2628767 16.20 16.30 16.15 16.25 0.15 0.93% 16.15 21 16.25 1 0.00
2019-02-14 3607 211044 184 3464700 16.35 16.70 16.30 16.45 0.20 1.23% 16.35 6 16.45 2 0.00
2019-02-18 3607 114064 140 1851588 16.25 16.35 16.15 16.20 0.05 -1.52% 16.15 6 16.30 1 0.00
2019-02-19 3607 213049 146 3423383 16.20 16.20 16.00 16.10 0.10 -0.62% 16.10 2 16.15 1 0.00
2019-02-20 3607 95587 95 1538020 16.10 16.25 16.00 16.20 0.10 0.62% 16.15 1 16.20 2 0.00
2019-02-21 3607 162000 95 2602350 16.30 16.30 16.00 16.05 0.15 -0.93% 16.05 11 16.15 4 0.00
2019-02-22 3607 97036 106 1551666 16.00 16.05 15.95 16.00 0.05 -0.31% 16.00 2 16.05 5 0.00
2019-02-25 3607 1224152 625 20283872 16.20 17.25 16.05 16.45 0.45 2.81% 16.45 1 16.55 2 0.00
2019-02-26 3607 320050 255 5231750 16.45 16.60 16.20 16.20 0.25 -1.52% 16.20 19 16.30 11 0.00
2019-02-27 3607 249017 154 4024622 16.20 16.30 16.10 16.10 0.10 -0.62% 16.10 37 16.15 11 0.00
2019-03-04 3607 206081 180 3310580 16.15 16.15 16.05 16.15 0.05 0.31% 16.05 6 16.15 6 0.00
2019-03-05 3607 133218 162 2138845 16.15 16.20 16.00 16.00 0.15 -0.93% 16.00 33 16.10 2 0.00
2019-03-06 3607 135363 168 2172228 16.15 16.20 16.00 16.00 0.00 0% 16.05 1 16.10 1 0.00
2019-03-07 3607 269306 208 4361076 16.10 16.35 16.05 16.20 0.20 1.25% 16.15 10 16.20 3 0.00
2019-03-08 3607 114171 120 1838731 16.20 16.25 16.05 16.05 0.15 -0.93% 16.05 4 16.10 1 0.00
2019-03-11 3607 169079 191 2709265 16.15 16.20 15.95 16.05 0.00 0% 16.05 9 16.10 2 0.00
2019-03-12 3607 359044 289 5764754 16.10 16.30 15.95 16.00 0.05 -0.31% 15.95 44 16.20 2 0.00
2019-03-13 3607 5009437 2349 83480977 16.10 17.55 15.90 16.90 0.90 5.62% 16.85 10 16.95 5 0.00
2019-03-14 3607 8802345 4473 156167096 16.90 18.55 16.85 18.55 1.65 9.76% 18.55 48 0.00 0 0.00
2019-03-15 3607 7715473 3724 152653302 18.85 20.40 18.85 19.90 1.35 7.28% 19.90 47 19.95 2 0.00
2019-03-18 3607 6312469 3125 131291696 20.10 21.85 19.40 21.70 1.80 9.05% 21.65 56 21.70 44 0.00
2019-03-19 3607 3289708 1727 69657957 21.20 21.80 20.65 20.80 0.90 -4.15% 20.80 2 20.85 13 0.00
2019-03-20 3607 3698146 1950 74040078 20.00 20.50 19.65 20.10 0.70 -3.37% 20.05 27 20.10 1 0.00
2019-03-21 3607 1562028 834 31180611 20.15 20.45 19.55 19.90 0.20 -1% 19.90 3 19.95 10 0.00
2019-03-22 3607 1771025 879 35623051 20.00 20.60 19.75 19.80 0.10 -0.5% 19.80 59 19.90 6 0.00
2019-03-25 3607 774616 480 14811507 19.20 19.55 18.85 19.00 0.80 -4.04% 19.00 44 19.10 6 0.00
2019-03-26 3607 2031035 1092 40049119 19.10 20.30 19.05 19.25 0.25 1.32% 19.20 56 19.40 2 0.00
2019-03-27 3607 627049 387 12159793 19.20 19.90 19.20 19.30 0.05 0.26% 19.25 27 19.30 10 0.00
2019-03-28 3607 403039 233 7770057 19.45 19.50 19.10 19.10 0.20 -1.04% 19.10 11 19.15 2 0.00
2019-03-29 3607 233041 177 4459784 19.20 19.35 19.05 19.05 0.05 -0.26% 19.05 10 19.10 2 0.00
2019-04-01 3607 752772 476 14708290 19.40 20.00 19.05 19.95 0.90 4.72% 19.90 6 19.95 13 0.00
2019-04-02 3607 692028 377 13521234 19.95 20.00 19.30 19.30 0.65 -3.26% 19.30 7 19.35 4 0.00
2019-04-03 3607 507317 303 9708372 19.30 19.45 19.00 19.00 0.30 -1.55% 19.00 75 19.05 1 0.00
2019-04-08 3607 366201 213 7029687 19.10 19.40 19.00 19.10 0.10 0.53% 19.10 32 19.20 2 0.00
2019-04-09 3607 1052002 638 20791388 19.35 20.25 19.20 19.60 0.50 2.62% 19.60 16 19.65 1 0.00
2019-04-10 3607 531009 315 10393580 19.40 19.95 19.30 19.30 0.30 -1.53% 19.30 34 19.40 2 0.00
2019-04-11 3607 402002 220 7818938 19.60 19.75 19.25 19.25 0.05 -0.26% 19.25 19 19.40 6 0.00
2019-04-12 3607 2123895 1189 42896267 19.30 20.70 19.30 20.25 1.00 5.19% 20.10 9 20.25 7 0.00
2019-04-15 3607 2360828 1353 49359448 20.75 21.45 20.40 20.40 0.15 0.74% 20.40 21 20.45 1 0.00
2019-04-17 3607 466154 251 9291163 19.90 20.30 19.70 20.00 0.00 -1.96% 19.95 1 20.00 10 0.00
2019-04-18 3607 648395 340 12780332 19.75 20.20 19.20 19.35 0.65 -3.25% 19.35 1 19.40 2 0.00
2019-04-19 3607 415573 232 8092077 19.40 19.90 19.10 19.80 0.45 2.33% 19.75 1 19.80 1 0.00
2019-04-22 3607 420001 237 8442270 19.95 20.30 19.85 20.00 0.20 1.01% 19.95 50 20.00 1 0.00
2019-04-23 3607 619002 382 12263538 20.40 20.40 19.55 19.55 0.45 -2.25% 19.55 16 19.60 3 0.00
2019-04-24 3607 299002 155 5809038 19.85 19.85 19.30 19.30 0.25 -1.28% 19.30 29 19.40 25 0.00
2019-04-25 3607 373124 146 7223136 19.30 19.60 19.20 19.25 0.05 -0.26% 19.25 13 19.30 12 0.00
2019-04-26 3607 329155 153 6364298 19.20 19.60 19.15 19.20 0.05 -0.26% 19.20 20 19.30 6 0.00
2019-04-29 3607 418003 207 7978707 19.30 19.40 18.90 19.10 0.10 -0.52% 19.00 6 19.10 7 0.00
2019-04-30 3607 83302 70 1587337 19.15 19.15 18.90 19.15 0.05 0.26% 19.00 5 19.15 11 0.00
2019-05-02 3607 566006 169 10835714 19.15 19.30 18.65 18.90 0.25 -1.31% 18.85 5 18.90 10 0.00
2019-05-03 3607 286001 194 5383968 19.00 19.05 18.65 18.70 0.20 -1.06% 18.70 7 18.80 1 0.00
2019-05-06 3607 552099 334 10048633 18.80 18.80 17.85 17.85 0.85 -4.55% 17.80 14 17.85 3 0.00
2019-05-07 3607 467000 265 8567750 17.55 18.95 17.55 18.95 1.10 6.16% 18.70 5 18.95 9 0.00
2019-05-08 3607 216001 132 4047170 18.70 19.00 18.20 18.65 0.30 -1.58% 18.65 8 18.80 5 0.00
2019-05-09 3607 161290 136 2935470 18.50 18.75 17.80 18.10 0.55 -2.95% 18.05 2 18.10 4 0.00
2019-05-10 3607 271002 153 4849434 18.25 18.45 17.60 17.70 0.40 -2.21% 17.65 10 17.70 1 0.00
2019-05-13 3607 198056 103 3530504 17.70 18.05 17.50 17.80 0.10 0.56% 17.80 3 17.85 1 0.00
2019-05-14 3607 188001 88 3336567 17.60 18.20 17.50 17.85 0.05 0.28% 17.80 20 17.90 1 0.00
2019-05-15 3607 121001 80 2205218 17.95 18.45 17.95 18.10 0.25 1.4% 18.10 5 18.20 1 0.00
2019-05-16 3607 120100 73 2155859 17.85 18.10 17.80 17.95 0.15 -0.83% 17.80 2 17.95 9 0.00
2019-05-17 3607 261001 165 4545567 17.95 18.10 17.00 17.00 0.95 -5.29% 17.00 13 17.20 12 0.00
2019-05-20 3607 177002 119 2980982 17.10 17.50 16.50 16.60 0.40 -2.35% 16.60 42 16.70 2 0.00
2019-05-22 3607 101002 59 1699982 16.70 16.95 16.70 16.80 0.20 1.2% 16.80 3 16.85 3 0.00
2019-05-23 3607 161000 95 2651950 16.75 16.75 16.25 16.40 0.40 -2.38% 16.40 15 16.45 2 0.00
2019-05-24 3607 94012 59 1547446 16.25 16.60 16.25 16.45 0.05 0.3% 16.45 4 16.55 1 0.00
2019-05-27 3607 87132 50 1448379 16.65 16.70 16.45 16.65 0.20 1.22% 16.60 1 16.65 12 0.00
2019-05-28 3607 114000 62 1923350 16.75 17.30 16.55 17.30 0.65 3.9% 17.25 2 17.30 12 0.00
2019-05-29 3607 78001 67 1344967 17.30 17.50 17.00 17.30 0.00 0% 17.30 1 17.40 3 0.00
2019-05-30 3607 77001 53 1320667 17.30 17.30 17.05 17.05 0.25 -1.45% 17.05 3 17.15 1 0.00
2019-05-31 3607 93002 68 1592934 17.25 17.25 17.00 17.05 0.00 0% 17.05 6 17.20 4 0.00
2019-06-03 3607 259000 181 4503200 16.85 18.30 16.65 17.75 0.70 4.11% 17.75 7 17.90 2 0.00
2019-06-04 3607 51024 45 900524 17.75 17.90 17.45 17.45 0.30 -1.69% 17.45 1 17.70 1 0.00
2019-06-05 3607 602128 369 11055150 17.50 18.90 17.50 18.80 1.35 7.74% 18.75 9 18.80 5 0.00
2019-06-06 3607 446514 249 8247956 18.10 18.80 18.10 18.40 0.40 -2.13% 18.35 8 18.50 4 0.00
2019-06-10 3607 392143 235 7399687 18.50 19.05 18.40 18.90 0.50 2.72% 18.90 5 18.95 3 0.00
2019-06-11 3607 523013 276 10014669 18.90 19.65 18.85 19.40 0.50 2.65% 19.30 1 19.40 3 0.00
2019-06-12 3607 614100 229 11935387 19.15 19.70 19.15 19.55 0.15 0.77% 19.40 20 19.55 7 0.00
2019-06-13 3607 456010 185 8930990 19.55 19.70 19.35 19.55 0.00 0% 19.55 11 19.60 3 0.00
2019-06-14 3607 251022 95 4890675 19.70 19.70 19.30 19.40 0.15 -0.77% 19.35 3 19.50 3 0.00
2019-06-17 3607 563174 204 11089309 19.20 19.90 19.10 19.70 0.30 1.55% 19.70 4 19.75 4 0.00
2019-06-18 3607 174002 103 3439488 19.70 20.00 19.60 19.70 0.00 0% 19.70 35 19.80 13 0.00
2019-06-19 3607 787002 307 15770338 19.90 20.20 19.70 19.75 0.05 0.25% 19.75 17 19.80 2 0.00
2019-06-20 3607 1327024 671 27254290 19.90 21.00 19.60 20.50 0.75 3.8% 20.50 25 20.60 3 0.00
2019-06-21 3607 646201 375 12811937 20.55 20.55 19.45 19.70 0.80 -3.9% 19.65 25 19.90 7 0.00
2019-06-24 3607 240011 148 4772820 19.70 20.05 19.70 19.90 0.20 1.02% 19.90 1 20.00 12 0.00
2019-06-25 3607 96001 66 1886369 19.90 19.90 19.50 19.50 0.40 -2.01% 19.50 7 19.60 3 0.00
2019-06-26 3607 274002 86 5462238 19.50 20.00 19.50 19.75 0.25 1.28% 19.70 3 19.85 3 0.00
2019-06-27 3607 132002 84 2627540 19.65 20.00 19.65 19.95 0.20 1.01% 19.90 13 20.00 2 0.00
2019-06-28 3607 62000 39 1234250 19.80 20.00 19.75 19.90 0.05 -0.25% 19.90 1 19.95 2 0.00
2019-07-01 3607 230002 100 4569988 20.05 20.10 19.65 19.85 0.05 -0.25% 19.85 8 20.00 15 0.00
2019-07-02 3607 157648 103 3151160 19.95 20.35 19.70 20.15 0.30 1.51% 20.05 1 20.15 6 0.00
2019-07-03 3607 237103 101 4747714 19.95 20.30 19.75 19.85 0.30 -1.49% 19.85 4 20.10 6 0.00
2019-07-04 3607 134002 77 2609390 19.60 19.60 19.30 19.30 0.00 -2.77% 19.30 15 19.45 1 0.00
2019-07-05 3607 106001 58 2038519 19.30 19.50 19.10 19.20 0.10 -0.52% 19.20 3 19.30 2 0.00
2019-07-08 3607 277000 159 5173100 19.20 19.20 18.45 18.45 0.75 -3.91% 18.45 14 18.70 1 0.00
2019-07-09 3607 187000 95 3427700 18.50 18.50 18.15 18.30 0.15 -0.81% 18.30 8 18.35 14 0.00
2019-07-10 3607 265171 132 4824628 18.35 18.55 18.00 18.00 0.30 -1.64% 18.00 40 18.20 12 0.00
2019-07-11 3607 290228 174 5277784 18.10 18.90 17.80 18.90 0.90 5% 18.50 1 18.90 7 0.00
2019-07-12 3607 221002 183 4202788 18.85 19.35 18.60 19.30 0.40 2.12% 19.10 1 19.30 7 0.00
2019-07-15 3607 316076 168 5944694 19.20 19.30 18.40 18.85 0.45 -2.33% 18.85 3 19.15 1 0.00
2019-07-16 3607 46000 34 868300 18.95 19.15 18.80 18.80 0.05 -0.27% 18.80 8 18.95 2 0.00
2019-07-17 3607 86001 57 1620520 18.85 19.00 18.70 19.00 0.20 1.06% 18.80 1 19.00 2 0.00
2019-07-18 3607 92007 76 1735840 19.00 19.15 18.75 18.80 0.20 -1.05% 18.80 6 19.10 3 0.00
2019-07-19 3607 104001 71 1976919 18.90 19.30 18.80 19.00 0.20 1.06% 18.90 1 19.00 1 0.00
2019-07-22 3607 243001 149 4561519 18.95 19.10 18.60 18.60 0.40 -2.11% 18.60 10 19.00 2 0.00
2019-07-23 3607 79000 47 1493950 18.75 19.15 18.75 18.80 0.20 1.08% 18.80 1 19.00 7 0.00
2019-07-24 3607 129003 82 2439754 19.00 19.10 18.70 18.80 0.00 0% 18.80 4 19.15 30 0.00
2019-07-25 3607 267001 150 5080369 18.95 19.30 18.85 18.90 0.10 0.53% 18.90 4 19.00 4 0.00
2019-07-26 3607 349000 217 6726050 18.90 19.70 18.80 19.50 0.60 3.17% 19.50 1 19.60 8 0.00
2019-07-29 3607 252002 151 4829390 19.10 19.55 18.95 19.00 0.50 -2.56% 18.95 10 19.00 12 0.00
2019-07-30 3607 176000 99 3325150 19.20 19.25 18.65 18.70 0.30 -1.58% 18.65 9 18.70 1 0.00
2019-07-31 3607 76001 42 1431869 18.70 18.90 18.70 18.85 0.15 0.8% 18.75 7 18.85 4 0.00
2019-08-01 3607 86004 63 1610026 18.70 18.85 18.60 18.65 0.20 -1.06% 18.65 3 18.75 1 0.00
2019-08-02 3607 279000 144 5086500 18.50 18.50 17.90 18.20 0.45 -2.41% 18.20 4 18.30 7 0.00
2019-08-05 3607 492003 248 8611604 18.20 18.30 17.30 17.30 0.90 -4.95% 17.30 5 17.40 2 0.00
2019-08-06 3607 293000 121 5024750 17.20 17.50 16.85 17.50 0.20 1.16% 17.45 1 17.50 6 0.00
2019-08-07 3607 96201 60 1680825 17.55 17.70 17.30 17.40 0.10 -0.57% 17.40 9 17.60 1 0.00
2019-08-08 3607 47001 24 823017 17.55 17.70 17.40 17.50 0.10 0.57% 17.40 2 17.55 5 0.00
2019-08-12 3607 125000 66 2169900 17.50 17.50 17.20 17.45 0.05 -0.29% 17.35 2 17.45 12 0.00
2019-08-13 3607 214000 95 3664200 17.45 17.45 17.00 17.10 0.35 -2.01% 17.10 3 17.15 2 0.00
2019-08-14 3607 190000 104 3231200 17.10 17.45 16.80 16.90 0.20 -1.17% 16.90 2 16.95 3 0.00
2019-08-15 3607 1257143 718 22508809 17.50 18.40 17.20 18.10 1.20 7.1% 18.10 8 18.15 11 0.00
2019-08-16 3607 468034 252 8396910 18.40 18.40 17.65 17.75 0.35 -1.93% 17.75 4 17.80 2 0.00
2019-08-19 3607 252003 162 4485554 18.00 18.00 17.70 17.70 0.05 -0.28% 17.70 11 17.75 1 0.00
2019-08-20 3607 243002 127 4296086 17.65 17.90 17.60 17.65 0.05 -0.28% 17.65 2 17.75 29 0.00
2019-08-21 3607 205002 128 3621488 17.60 17.85 17.50 17.65 0.00 0% 17.65 12 17.80 1 0.00
2019-08-22 3607 101157 64 1790736 17.75 17.85 17.60 17.60 0.05 -0.28% 17.60 4 17.70 4 0.00
2019-08-23 3607 169002 110 3007938 17.60 18.00 17.55 17.80 0.20 1.14% 17.80 3 17.85 1 0.00
2019-08-26 3607 215164 152 3742086 17.65 17.65 17.25 17.25 0.55 -3.09% 17.25 18 17.30 1 0.00
2019-08-27 3607 42008 31 729599 17.40 17.50 17.30 17.30 0.05 0.29% 17.30 12 17.35 3 0.00
2019-08-28 3607 142004 78 2467822 17.40 17.50 17.30 17.35 0.05 0.29% 17.35 2 17.45 5 0.00
2019-08-29 3607 118004 90 2075820 17.40 17.85 17.35 17.60 0.25 1.44% 17.60 2 17.70 2 0.00
2019-08-30 3607 253020 132 4499941 17.75 17.95 17.65 17.70 0.10 0.57% 17.65 17 17.80 3 0.00
2019-09-02 3607 100005 59 1776995 17.85 17.90 17.70 17.80 0.10 0.56% 17.75 2 17.80 3 0.00
2019-09-03 3607 124000 84 2221600 17.80 18.10 17.80 17.85 0.05 0.28% 17.85 1 17.95 3 0.00
2019-09-04 3607 127001 84 2298119 17.85 18.15 17.85 18.15 0.30 1.68% 18.10 9 18.15 2 0.00
2019-09-05 3607 581013 226 10556497 18.05 18.40 17.90 17.95 0.20 -1.1% 17.95 4 18.15 6 0.00
2019-09-06 3607 101038 77 1823784 18.00 18.15 17.95 18.00 0.05 0.28% 18.00 25 18.05 4 0.00
2019-09-09 3607 91001 52 1642419 18.30 18.30 17.90 17.90 0.10 -0.56% 17.90 2 18.00 2 0.00
2019-09-10 3607 96114 58 1717052 17.95 18.00 17.75 18.00 0.10 0.56% 18.00 30 18.10 1 0.00
2019-09-11 3607 113001 63 2013419 18.10 18.10 17.75 17.75 0.25 -1.39% 17.75 2 17.80 3 0.00
2019-09-12 3607 55005 41 980286 17.80 17.90 17.80 17.80 0.05 0.28% 17.80 12 17.85 1 0.00
2019-09-16 3607 121001 64 2126367 17.75 17.75 17.50 17.50 0.30 -1.69% 17.50 7 17.70 2 0.00
2019-09-17 3607 62002 40 1088984 17.55 17.70 17.50 17.60 0.10 0.57% 17.55 6 17.60 2 0.00
2019-09-18 3607 97002 73 1722038 17.60 17.90 17.60 17.85 0.25 1.42% 17.85 6 17.90 18 0.00
2019-09-19 3607 41006 34 727015 17.95 17.95 17.65 17.75 0.10 -0.56% 17.75 8 17.80 9 0.00
2019-09-20 3607 38003 31 670657 17.75 17.75 17.60 17.65 0.10 -0.56% 17.60 17 17.75 7 0.00
2019-09-23 3607 158003 88 2776757 17.55 17.65 17.45 17.60 0.05 -0.28% 17.60 1 17.65 9 0.00
2019-09-24 3607 97042 88 1719598 17.70 17.85 17.60 17.60 0.00 0% 17.60 30 17.75 2 0.00
2019-09-25 3607 110001 66 1947867 17.90 17.90 17.60 17.65 0.05 0.28% 17.65 2 17.75 4 0.00
2019-09-26 3607 169002 86 2974434 17.70 17.70 17.50 17.60 0.05 -0.28% 17.55 10 17.60 1 0.00
2019-09-27 3607 181000 128 3150850 17.60 17.80 17.15 17.15 0.45 -2.56% 17.15 3 17.35 2 0.00
2019-10-01 3607 67391 42 1176663 17.30 17.70 17.30 17.40 0.25 1.46% 17.40 2 17.50 1 0.00
2019-10-02 3607 85004 41 1469668 17.40 17.40 17.15 17.25 0.15 -0.86% 17.25 1 17.35 3 0.00
2019-10-03 3607 83302 44 1428058 17.30 17.35 17.00 17.10 0.15 -0.87% 17.10 2 17.15 1 0.00
2019-10-04 3607 59005 52 1012735 17.25 17.30 17.10 17.10 0.00 0% 17.10 6 17.20 1 0.00
2019-10-07 3607 48004 35 823568 17.15 17.30 17.10 17.10 0.00 0% 17.10 1 17.15 1 0.00
2019-10-08 3607 88024 46 1509613 17.25 17.25 17.10 17.10 0.00 0% 17.10 2 17.15 1 0.00
2019-10-09 3607 39300 35 670009 17.00 17.10 17.00 17.05 0.05 -0.29% 17.05 4 17.10 6 0.00
2019-10-14 3607 67013 41 1145122 17.10 17.15 17.00 17.00 0.05 -0.29% 17.00 26 17.10 10 0.00
2019-10-15 3607 296007 199 5152476 17.00 17.85 17.00 17.85 0.85 5% 17.35 11 17.85 1 0.00
2019-10-16 3607 296082 189 5335126 17.85 18.20 17.75 17.85 0.00 0% 17.85 2 17.95 2 0.00
2019-10-17 3607 67135 59 1182562 17.70 17.75 17.55 17.55 0.30 -1.68% 17.55 9 17.70 4 0.00
2019-10-18 3607 165001 94 2939819 17.55 18.10 17.55 17.80 0.25 1.42% 17.80 1 18.00 20 0.00
2019-10-21 3607 40001 30 711167 17.95 17.95 17.70 17.70 0.10 -0.56% 17.75 1 17.80 3 0.00
2019-10-22 3607 45002 32 796234 17.65 17.80 17.65 17.75 0.05 0.28% 17.70 1 17.75 2 0.00
2019-10-23 3607 62203 42 1113247 18.10 18.10 17.75 17.80 0.05 0.28% 17.80 3 17.90 5 0.00
2019-10-24 3607 107148 63 1897102 17.85 17.85 17.55 17.65 0.15 -0.84% 17.65 1 17.80 14 0.00
2019-10-25 3607 20003 16 355208 17.85 17.90 17.65 17.65 0.00 0% 17.65 2 17.70 10 0.00
2019-10-28 3607 61041 49 1076891 17.65 17.90 17.45 17.80 0.15 0.85% 17.75 1 17.80 3 0.00
2019-10-29 3607 242027 135 4349037 17.90 18.10 17.85 17.90 0.10 0.56% 17.85 12 17.90 3 0.00
2019-10-30 3607 71353 49 1282604 18.10 18.15 17.85 17.85 0.05 -0.28% 17.85 4 17.90 7 0.00
2019-10-31 3607 69001 40 1226617 17.85 18.10 17.70 17.80 0.05 -0.28% 17.75 4 17.80 2 0.00
2019-11-01 3607 600505 351 10970815 18.00 18.60 17.80 18.25 0.45 2.53% 18.25 31 18.30 1 0.00
2019-11-04 3607 295218 165 5391591 18.05 18.45 18.05 18.30 0.05 0.27% 18.30 3 18.35 6 0.00
2019-11-05 3607 156101 92 2838688 18.10 18.40 18.10 18.20 0.10 -0.55% 18.20 13 18.25 15 0.00
2019-11-06 3607 256001 114 4709218 18.30 18.65 18.20 18.35 0.15 0.82% 18.35 3 18.40 25 0.00
2019-11-07 3607 174281 75 3181611 18.40 18.50 18.15 18.15 0.20 -1.09% 18.15 9 18.25 1 0.00
2019-11-08 3607 150254 78 2734659 18.50 18.50 18.05 18.05 0.10 -0.55% 18.05 15 18.10 3 0.00
2019-11-11 3607 217001 110 3813618 17.95 18.00 17.35 17.40 0.65 -3.6% 17.40 1 17.45 1 0.00
2019-11-12 3607 86002 55 1503234 17.40 17.60 17.40 17.55 0.15 0.86% 17.50 2 17.60 17 0.00
2019-11-13 3607 84005 41 1476786 17.60 17.75 17.45 17.45 0.10 -0.57% 17.45 9 17.60 2 0.00
2019-11-14 3607 269260 148 4610573 17.35 17.35 17.05 17.10 0.35 -2.01% 17.05 16 17.10 4 0.00
2019-11-15 3607 136250 87 2329600 17.10 17.20 17.05 17.05 0.05 -0.29% 17.05 15 17.15 4 0.00
2019-11-18 3607 87182 50 1487694 17.05 17.15 17.05 17.05 0.00 0% 17.00 49 17.05 2 0.00
2019-11-19 3607 71031 50 1209827 17.00 17.10 16.95 17.05 0.00 0% 17.05 2 17.10 14 0.00
2019-11-20 3607 53079 44 903693 17.20 17.20 16.90 17.15 0.10 0.59% 17.05 10 17.10 2 0.00
2019-11-21 3607 53000 33 904950 17.20 17.20 17.00 17.05 0.10 -0.58% 17.05 11 17.15 9 0.00
2019-11-22 3607 40000 24 681350 17.10 17.10 17.00 17.00 0.05 -0.29% 17.00 3 17.10 2 0.00
2019-11-25 3607 59001 42 1004666 17.00 17.25 17.00 17.00 0.00 0% 17.00 11 17.10 21 0.00
2019-11-26 3607 40001 31 686017 17.05 17.25 17.05 17.10 0.10 0.59% 17.10 11 17.15 9 0.00
2019-11-27 3607 87000 48 1496250 17.20 17.25 17.10 17.15 0.05 0.29% 17.15 5 17.20 2 0.00
2019-11-28 3607 67000 44 1146300 17.20 17.20 17.05 17.15 0.00 0% 17.10 4 17.15 1 0.00
2019-11-29 3607 75005 56 1285685 17.15 17.30 17.05 17.05 0.10 -0.58% 17.05 6 17.10 7 0.00
2019-12-02 3607 123000 63 2087350 17.10 17.10 16.85 16.90 0.15 -0.88% 16.90 6 17.00 14 0.00
2019-12-03 3607 30000 22 512150 17.00 17.15 16.95 17.10 0.20 1.18% 17.05 11 17.10 1 0.00
2019-12-04 3607 65075 41 1112793 17.10 17.20 17.05 17.10 0.00 0% 17.05 9 17.10 2 0.00
2019-12-05 3607 117000 61 1993450 17.10 17.10 16.90 16.95 0.15 -0.88% 16.90 31 17.05 1 0.00
2019-12-06 3607 190038 121 3293107 17.15 17.60 17.00 17.20 0.25 1.47% 17.20 4 17.25 2 0.00
2019-12-09 3607 96002 38 1660884 17.50 17.50 17.10 17.20 0.00 0% 17.15 12 17.20 1 0.00
2019-12-10 3607 84015 40 1439056 17.20 17.25 17.05 17.05 0.15 -0.87% 17.05 20 17.15 2 0.00
2019-12-11 3607 82185 39 1404004 17.10 17.20 17.05 17.10 0.05 0.29% 17.05 7 17.15 22 0.00
2019-12-12 3607 889003 205 15283601 17.15 17.35 16.95 17.10 0.00 0% 17.10 2 17.15 1 0.00
2019-12-13 3607 196001 77 3344367 17.25 17.25 16.95 17.00 0.10 -0.58% 17.00 3 17.05 10 0.00
2019-12-16 3607 51190 42 873730 17.10 17.10 17.00 17.00 0.00 0% 17.05 10 17.10 24 0.00
2019-12-17 3607 133003 61 2267851 17.10 17.15 17.00 17.00 0.00 0% 17.00 1 17.10 3 0.00
2019-12-18 3607 217100 77 3691855 17.00 17.10 16.95 17.00 0.00 0% 17.00 6 17.05 3 0.00
2019-12-19 3607 125501 57 2144167 17.15 17.15 17.00 17.10 0.10 0.59% 17.05 17 17.10 4 0.00
2019-12-20 3607 177002 43 3035334 17.20 17.20 17.10 17.10 0.00 0% 17.10 11 17.15 31 0.00
2019-12-23 3607 469006 191 8121702 17.15 17.45 17.15 17.30 0.20 1.17% 17.30 14 17.35 2 0.00
2019-12-24 3607 142006 44 2449203 17.35 17.35 17.15 17.20 0.10 -0.58% 17.15 27 17.20 5 0.00
2019-12-25 3607 87002 50 1502184 17.20 17.30 17.20 17.25 0.05 0.29% 17.25 1 17.30 13 0.00
2019-12-26 3607 165008 86 2825786 17.30 17.30 17.00 17.15 0.10 -0.58% 17.10 11 17.25 14 0.00
2019-12-27 3607 118003 53 2026101 17.10 17.30 17.10 17.30 0.15 0.87% 17.15 4 17.30 44 0.00
2019-12-30 3607 233010 122 3973170 17.30 17.30 17.00 17.05 0.25 -1.45% 17.00 8 17.05 1 0.00
2019-12-31 3607 171101 74 2905572 17.00 17.05 16.90 16.90 0.15 -0.88% 16.90 23 17.05 5 0.00