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　16.95
0
0%		16.90
-0.05
-0.29%		 　16.80
-0.1
-0.59%		16.80
0
0%		16.70
-0.1
-0.6%		16.80
0.1
0.6%		16.65
-0.15
-0.89%		 　16.45
-0.2
-1.2%		16.50
0.05
0.3%		16.50
0
0%		16.55
0.05
0.3%		16.60
0.05
0.3%		 　16.60
0
0%		 　　　　　　　　15.05
-1.55
-9.34%		14.95
-0.1
-0.66%		16.41
2 月 　13.70
-1.25
-8.36%		14.10
0.4
2.92%		14.05
-0.05
-0.35%		14.20
0.15
1.07%		13.95
-0.25
-1.76%		 　13.90
-0.05
-0.36%		13.75
-0.15
-1.08%		13.95
0.2
1.45%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		 　13.80
-0.05
-0.36%		13.95
0.15
1.09%		14.60
0.65
4.66%		14.45
-0.15
-1.03%		14.20
-0.25
-1.73%		 　14.10
-0.1
-0.7%		13.90
-0.2
-1.42%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		 13.93
3 月　13.70
0.05
0.37%		13.80
0.1
0.73%		13.80
0
0%		14.40
0.6
4.35%		14.15
-0.25
-1.74%		 　13.25
-0.9
-6.36%		12.70
-0.55
-4.15%		12.75
0.05
0.39%		11.60
-1.15
-9.02%		10.80
-0.8
-6.9%		 　9.88
-0.92
-8.52%		9.00
-0.88
-8.91%		8.56
-0.44
-4.89%		7.71
-0.85
-9.93%		8.40
0.69
8.95%		 　8.12
-0.28
-3.33%		8.48
0.36
4.43%		9.12
0.64
7.55%		9.50
0.38
4.17%		9.35
-0.15
-1.58%		 　8.94
-0.41
-4.39%		9.00
0.06
0.67%		10.66
4 月8.89
-0.11
-1.22%		 　　　8.94
0.05
0.56%		9.46
0.52
5.82%		9.65
0.19
2.01%		9.92
0.27
2.8%		9.94
0.02
0.2%		 　9.98
0.04
0.4%		9.99
0.01
0.1%		10.25
0.26
2.6%		10.05
-0.2
-1.95%		10.05
0
0%		 　11.05
1
9.95%		11.30
0.25
2.26%		11.85
0.55
4.87%		11.80
-0.05
-0.42%		12.85
1.05
8.9%		 　13.40
0.55
4.28%		12.65
-0.75
-5.6%		12.10
-0.55
-4.35%		12.20
0.1
0.83%		 10.88
5 月　　　12.25
0.05
0.41%		11.95
-0.3
-2.45%		12.35
0.4
3.35%		 12.20
-0.15
-1.21%		 　12.25
0.05
0.41%		12.40
0.15
1.22%		12.40
0
0%		12.10
-0.3
-2.42%		12.25
0.15
1.24%		 　12.20
-0.05
-0.41%		12.35
0.15
1.23%		12.55
0.2
1.62%		12.10
-0.45
-3.59%		11.90
-0.2
-1.65%		 　11.85
-0.05
-0.42%		12.00
0.15
1.27%		12.10
0.1
0.83%		12.25
0.15
1.24%		12.05
-0.2
-1.63%		 12.16
6 月12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		12.20
0.3
2.52%		12.20
0
0%		12.50
0.3
2.46%		 　12.25
-0.25
-2%		12.20
-0.05
-0.41%		12.30
0.1
0.82%		12.40
0.1
0.81%		12.15
-0.25
-2.02%		 　11.95
-0.2
-1.65%		12.15
0.2
1.67%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		12.35
0.25
2.07%		 　12.45
0.1
0.81%		13.65
1.2
9.64%		14.55
0.9
6.59%		 　　　13.55
-1
-6.87%		14.20
0.65
4.8%		 12.61
7 月13.95
-0.25
-1.76%		13.60
-0.35
-2.51%		13.25
-0.35
-2.57%		 　13.75
0.5
3.77%		13.40
-0.35
-2.55%		14.10
0.7
5.22%		13.65
-0.45
-3.19%		 　　14.10
0.45
3.3%		14.20
0.1
0.71%		13.95
-0.25
-1.76%		13.85
-0.1
-0.72%		13.40
-0.45
-3.25%		 　13.40
0
0%		13.30
-0.1
-0.75%		13.50
0.2
1.5%		13.00
-0.5
-3.7%		 　　12.20
-0.8
-6.15%		11.85
-0.35
-2.87%		11.95
0.1
0.84%		12.15
0.2
1.67%		12.20
0.05
0.41%		13.29
8 月 　11.95
-0.25
-2.05%		12.10
0.15
1.26%		12.10
0
0%		12.30
0.2
1.65%		12.15
-0.15
-1.22%		 　　11.85
-0.3
-2.47%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.90
0.05
0.42%		 　12.00
0.1
0.84%		12.05
0.05
0.42%		12.10
0.05
0.41%		11.60
-0.5
-4.13%		11.80
0.2
1.72%		 　12.45
0.65
5.51%		13.50
1.05
8.43%		13.45
-0.05
-0.37%		12.90
-0.55
-4.09%		12.80
-0.1
-0.78%		 12.95
0.15
1.17%		12.3
9 月12.85
-0.1
-0.77%		12.85
0
0%		13.05
0.2
1.56%		12.75
-0.3
-2.3%		 　12.65
-0.1
-0.78%		 　12.35
-0.3
-2.37%		12.10
-0.25
-2.02%		 　12.15
0.05
0.41%		 12.35
0.2
1.65%		12.30
-0.05
-0.4%		12.55
0.25
2.03%		 　　13.10
0.55
4.38%		 11.85
-1.25
-9.54%		11.80
-0.05
-0.42%		 　　11.95
0.15
1.27%		11.90
-0.05
-0.42%		 12.38
10 月　　　　　12.10
0.2
1.68%		 12.10
0
0%		 　　11.85
-0.25
-2.07%		12.10
0.25
2.11%		12.50
0.4
3.31%		12.75
0.25
2%		12.45
-0.3
-2.35%		 　　12.35
-0.1
-0.8%		12.55
0.2
1.62%		12.40
-0.15
-1.2%		12.35
-0.05
-0.4%		 　12.35
0
0%		12.30
-0.05
-0.4%		12.10
-0.2
-1.63%		11.95
-0.15
-1.24%		11.95
0
0%		 12.23
11 月　12.05
0.1
0.84%		12.05
0
0%		12.10
0.05
0.41%		12.20
0.1
0.83%		12.90
0.7
5.74%		 　13.10
0.2
1.55%		13.25
0.15
1.15%		13.30
0.05
0.38%		12.60
-0.7
-5.26%		13.10
0.5
3.97%		 　13.05
-0.05
-0.38%		 13.00
-0.05
-0.38%		13.10
0.1
0.77%		 　　12.85
-0.25
-1.91%		12.70
-0.15
-1.17%		12.80
0.1
0.79%		13.15
0.35
2.73%		13.20
0.05
0.38%		 　13.20
0
0%		 12.91
12 月13.90
0.7
5.3%		14.30
0.4
2.88%		 14.65
0.35
2.45%		 　14.25
-0.4
-2.73%		 　　16.00
1.75
12.28%		 　　　15.75
-0.25
-1.56%		 15.05
-0.7
-4.44%		 　14.65
-0.4
-2.66%		14.25
-0.4
-2.73%		 　14.85
0.6
4.21%		 　15.60
0.75
5.05%		15.50
-0.1
-0.64%		15.50
0
0%		　15

說明:最高漲幅:12.28%最低跌幅:-9.93% 最高價:16.95最低價:7.71平均價:12.8,灰色底表示週末,漲130天(39.63)元,跌137天(-44.75)元,平盤22天
12%=2,10%=3,9%=2,8%=2,7%=1,6%=4,5%=8,4%=12,3%=10,2%=23,1%=35,0%=50,-0%=2,-1%=2,-2%=3,-3%=3,-4%=5,-5%=6,-6%=10,-7%=13,-8%=28,-9%=32,-10%=33,

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
2020-01-02 3607 143092 82 2421972 16.90 17.00 16.85 16.95 0.05 0% 16.90 19 16.95 8 0.00
2020-01-03 3607 115100 69 1946855 16.95 17.00 16.85 16.90 0.05 -0.29% 16.85 13 17.00 19 0.00
2020-01-06 3607 53142 35 894167 16.90 16.90 16.80 16.80 0.10 -0.59% 16.75 9 16.80 3 0.00
2020-01-07 3607 112001 44 1889366 17.00 17.00 16.80 16.80 0.00 0% 16.80 14 16.85 5 0.00
2020-01-08 3607 102001 46 1714366 16.80 16.90 16.70 16.70 0.10 -0.6% 16.70 10 16.85 5 0.00
2020-01-09 3607 37001 23 623216 16.95 16.95 16.75 16.80 0.10 0.6% 16.75 7 16.85 11 0.00
2020-01-10 3607 111032 71 1861379 16.90 16.90 16.65 16.65 0.15 -0.89% 16.65 18 16.70 3 0.00
2020-01-13 3607 180108 97 2978042 16.50 16.65 16.45 16.45 0.20 -1.2% 16.45 13 16.55 3 0.00
2020-01-14 3607 145121 74 2391107 16.45 16.55 16.45 16.50 0.05 0.3% 16.45 4 16.50 44 0.00
2020-01-15 3607 110005 51 1813330 16.60 16.60 16.40 16.50 0.00 0% 16.45 8 16.50 1 0.00
2020-01-16 3607 74002 32 1221532 16.50 16.60 16.50 16.55 0.05 0.3% 16.50 13 16.55 15 0.00
2020-01-17 3607 142007 81 2362712 16.60 16.70 16.55 16.60 0.05 0.3% 16.60 5 16.65 3 0.00
2020-01-20 3607 58007 36 963762 16.65 16.65 16.60 16.60 0.00 0% 16.60 44 16.65 5 0.00
2020-01-30 3607 395049 191 6133393 16.55 16.55 15.05 15.05 1.55 -9.34% 15.00 27 15.05 11 0.00
2020-01-31 3607 124003 85 1862995 15.15 15.20 14.90 14.95 0.10 -0.66% 15.00 1 15.05 1 0.00
2020-02-03 3607 359113 178 5043491 14.95 14.95 13.50 13.70 1.25 -8.36% 13.65 4 13.70 1 0.00
2020-02-04 3607 217311 184 3016232 14.00 14.10 13.75 14.10 0.40 2.92% 13.90 10 14.10 1 0.00
2020-02-05 3607 230043 184 3277159 14.30 14.40 14.05 14.05 0.05 -0.35% 14.05 3 14.20 6 0.00
2020-02-06 3607 292263 146 4157659 14.20 14.40 14.15 14.20 0.15 1.07% 14.20 3 14.25 3 0.00
2020-02-07 3607 229003 89 3225395 14.20 14.25 13.90 13.95 0.25 -1.76% 13.90 9 13.95 2 0.00
2020-02-10 3607 360044 110 5028822 13.95 14.10 13.85 13.90 0.05 -0.36% 13.90 53 13.95 11 0.00
2020-02-11 3607 311352 163 4300011 13.90 13.95 13.70 13.75 0.15 -1.08% 13.75 2 13.80 18 0.00
2020-02-12 3607 287298 161 3974249 13.75 14.05 13.75 13.95 0.20 1.45% 13.90 5 13.95 1 0.00
2020-02-13 3607 186000 72 2586350 13.95 14.00 13.85 13.90 0.05 -0.36% 13.85 14 13.90 17 0.00
2020-02-14 3607 248119 152 3461885 13.95 14.10 13.85 13.85 0.05 -0.36% 13.85 10 13.90 2 0.00
2020-02-17 3607 170057 113 2349205 13.80 13.95 13.75 13.80 0.05 -0.36% 13.80 1 13.85 2 0.00
2020-02-18 3607 185455 103 2577444 13.85 13.95 13.85 13.95 0.15 1.09% 13.85 25 13.95 6 0.00
2020-02-19 3607 680000 403 9976350 14.00 15.20 14.00 14.60 0.65 4.66% 14.60 6 14.65 2 0.00
2020-02-20 3607 462687 277 6662586 14.70 14.70 14.20 14.45 0.15 -1.03% 14.25 6 14.45 3 0.00
2020-02-21 3607 257000 98 3687500 14.45 14.50 14.20 14.20 0.25 -1.73% 14.20 2 14.25 1 0.00
2020-02-24 3607 178000 88 2518600 14.10 14.25 14.10 14.10 0.10 -0.7% 14.10 15 14.15 4 0.00
2020-02-25 3607 146075 107 2028150 13.90 14.00 13.85 13.90 0.20 -1.42% 13.90 9 13.95 4 0.00
2020-02-26 3607 263000 107 3656050 13.90 14.05 13.75 13.75 0.15 -1.08% 13.75 6 13.90 10 0.00
2020-02-27 3607 266050 141 3661312 13.90 13.90 13.60 13.65 0.10 -0.73% 13.60 4 13.65 2 0.00
2020-03-02 3607 421036 201 5812026 13.65 14.10 13.65 13.70 0.05 0.37% 13.70 9 13.75 1 0.00
2020-03-03 3607 191000 80 2659850 13.85 14.05 13.80 13.80 0.10 0.73% 13.80 1 13.85 1 0.00
2020-03-04 3607 158013 61 2181295 13.85 13.95 13.75 13.80 0.00 0% 13.80 3 13.90 1 0.00
2020-03-05 3607 276150 162 3903950 13.95 14.40 13.80 14.40 0.60 4.35% 14.25 1 14.40 1 0.00
2020-03-06 3607 173000 73 2466500 14.45 14.50 14.05 14.15 0.25 -1.74% 14.15 1 14.20 1 0.00
2020-03-09 3607 472082 266 6392589 13.90 13.90 13.15 13.25 0.90 -6.36% 13.15 9 13.25 2 0.00
2020-03-10 3607 616020 264 7799880 12.70 13.00 12.55 12.70 0.55 -4.15% 12.65 17 12.70 6 0.00
2020-03-11 3607 161016 108 2083708 12.80 13.15 12.75 12.75 0.05 0.39% 12.75 13 12.85 3 0.00
2020-03-12 3607 322018 172 3869249 12.55 12.55 11.55 11.60 1.15 -9.02% 11.60 6 11.75 6 0.00
2020-03-13 3607 433000 220 4560750 10.70 10.80 10.45 10.80 0.80 -6.9% 10.70 4 10.80 1 0.00
2020-03-16 3607 251023 149 2551792 10.95 10.95 9.88 9.88 0.92 -8.52% 9.85 2 9.88 27 0.00
2020-03-17 3607 369162 152 3365080 8.95 9.78 8.95 9.00 0.88 -8.91% 8.98 1 9.00 37 0.00
2020-03-18 3607 280012 175 2501908 9.05 9.16 8.56 8.56 0.44 -4.89% 8.55 6 8.67 1 0.00
2020-03-19 3607 579223 277 4541080 8.06 8.22 7.71 7.71 0.85 -9.93% 7.71 19 7.72 7 0.00
2020-03-20 3607 330000 144 2753580 7.80 8.45 7.80 8.40 0.69 8.95% 8.39 1 8.40 7 0.00
2020-03-23 3607 322012 130 2615828 7.76 8.30 7.76 8.12 0.28 -3.33% 8.12 12 8.16 6 0.00
2020-03-24 3607 153004 86 1307452 8.21 8.87 8.21 8.48 0.36 4.43% 8.41 3 8.58 2 0.00
2020-03-25 3607 161000 77 1455210 8.89 9.19 8.80 9.12 0.64 7.55% 9.00 18 9.13 2 0.00
2020-03-26 3607 270040 181 2528663 9.12 9.73 9.01 9.50 0.38 4.17% 9.50 11 9.64 1 0.00
2020-03-27 3607 297042 145 2820565 9.57 9.89 9.31 9.35 0.15 -1.58% 9.33 8 9.39 3 0.00
2020-03-30 3607 101030 85 910190 8.85 9.15 8.85 8.94 0.41 -4.39% 8.94 1 8.95 2 0.00
2020-03-31 3607 81060 92 730578 8.98 9.18 8.94 9.00 0.06 0.67% 8.91 2 9.00 8 0.00
2020-04-01 3607 146032 76 1307302 8.82 9.03 8.82 8.89 0.11 -1.22% 8.89 7 8.90 3 0.00
2020-04-06 3607 128135 95 1125008 8.90 9.03 8.70 8.94 0.05 0.56% 8.94 1 8.95 5 0.00
2020-04-07 3607 85126 84 792487 9.00 9.48 9.00 9.46 0.52 5.82% 9.35 1 9.39 3 0.00
2020-04-08 3607 147133 113 1402108 9.40 9.74 9.10 9.65 0.19 2.01% 9.65 23 9.68 2 0.00
2020-04-09 3607 233117 104 2302597 9.80 10.20 9.78 9.92 0.27 2.8% 9.89 1 9.92 1 0.00
2020-04-10 3607 93002 58 923960 10.00 10.00 9.84 9.94 0.02 0.2% 9.89 2 9.94 1 0.00
2020-04-13 3607 210137 95 2069102 10.00 10.15 9.70 9.98 0.04 0.4% 9.73 1 9.98 3 0.00
2020-04-14 3607 153003 88 1531860 10.00 10.05 9.98 9.99 0.01 0.1% 9.97 2 9.99 2 0.00
2020-04-15 3607 465013 219 4700553 10.10 10.30 9.95 10.25 0.26 2.6% 10.25 7 10.30 8 0.00
2020-04-16 3607 152002 74 1539420 10.20 10.25 10.05 10.05 0.20 -1.95% 10.05 23 10.20 14 0.00
2020-04-17 3607 137211 96 1400260 10.50 10.50 10.05 10.05 0.00 0% 10.10 3 10.15 1 0.00
2020-04-20 3607 646210 290 6937510 10.05 11.05 9.93 11.05 1.00 9.95% 11.05 56 0.00 0 0.00
2020-04-21 3607 809758 370 8766636 11.00 11.30 10.35 11.30 0.25 2.26% 11.30 19 11.35 5 0.00
2020-04-22 3607 2379551 1048 28479499 11.05 12.40 11.05 11.85 0.55 4.87% 11.80 11 11.85 2 0.00
2020-04-23 3607 526528 326 6206601 11.60 12.05 11.60 11.80 0.05 -0.42% 11.75 16 11.80 4 0.00
2020-04-24 3607 1551501 746 18831861 11.65 12.95 11.10 12.85 1.05 8.9% 12.80 18 12.85 16 0.00
2020-04-27 3607 4610402 1885 63218526 12.95 14.10 12.95 13.40 0.55 4.28% 13.35 14 13.55 2 0.00
2020-04-28 3607 1237510 636 15921974 13.30 13.35 12.65 12.65 0.75 -5.6% 12.65 18 12.70 1 0.00
2020-04-29 3607 956800 522 11817300 12.65 12.65 12.00 12.10 0.55 -4.35% 12.10 83 12.20 2 0.00
2020-04-30 3607 523600 245 6391619 12.30 12.40 12.10 12.20 0.10 0.83% 12.15 21 12.20 4 0.00
2020-05-04 3607 376011 211 4574682 11.90 12.40 11.75 12.25 0.05 0.41% 12.20 2 12.30 9 0.00
2020-05-05 3607 919014 313 11210819 12.35 12.40 11.95 11.95 0.30 -2.45% 11.95 23 12.10 3 0.00
2020-05-06 3607 656000 315 8078600 12.00 12.65 11.90 12.35 0.40 3.35% 12.35 14 12.45 7 0.00
2020-05-08 3607 479014 179 5933374 12.60 12.65 12.10 12.20 0.15 -1.21% 12.20 1 12.35 1 0.00
2020-05-11 3607 235002 104 2893774 12.20 12.55 12.20 12.25 0.05 0.41% 12.20 15 12.40 2 0.00
2020-05-12 3607 461000 165 5681700 12.20 12.60 12.10 12.40 0.15 1.22% 12.40 5 12.45 1 0.00
2020-05-13 3607 302000 138 3766250 12.45 12.65 12.25 12.40 0.00 0% 12.35 9 12.40 5 0.00
2020-05-14 3607 360000 146 4440850 12.30 12.55 12.05 12.10 0.30 -2.42% 12.10 1 12.15 1 0.00
2020-05-15 3607 372000 148 4572150 12.35 12.50 12.10 12.25 0.15 1.24% 12.15 2 12.25 3 0.00
2020-05-18 3607 260003 107 3177286 12.30 12.40 12.00 12.20 0.05 -0.41% 12.15 7 12.20 2 0.00
2020-05-19 3607 504000 177 6217200 12.25 12.60 12.10 12.35 0.15 1.23% 12.25 6 12.35 6 0.00
2020-05-20 3607 598000 278 7580350 12.40 12.95 12.40 12.55 0.20 1.62% 12.55 10 12.65 5 0.00
2020-05-21 3607 429000 208 5309300 12.80 12.80 12.10 12.10 0.45 -3.59% 12.10 23 12.20 3 0.00
2020-05-22 3607 338000 145 4064750 12.15 12.25 11.90 11.90 0.20 -1.65% 11.90 6 12.00 7 0.00
2020-05-25 3607 263000 132 3116700 11.85 12.00 11.60 11.85 0.05 -0.42% 11.80 2 11.90 5 0.00
2020-05-26 3607 233001 106 2766061 12.10 12.10 11.70 12.00 0.15 1.27% 11.85 4 12.00 2 0.00
2020-05-27 3607 180000 89 2160700 12.00 12.10 11.90 12.10 0.10 0.83% 12.00 6 12.10 14 0.00
2020-05-28 3607 2442000 542 30679350 12.15 12.90 12.00 12.25 0.15 1.24% 12.20 5 12.30 6 0.00
2020-05-29 3607 151000 90 1838900 12.35 12.35 12.00 12.05 0.20 -1.63% 12.05 2 12.15 2 0.00
2020-06-01 3607 90000 62 1086150 12.05 12.25 11.90 12.00 0.05 -0.41% 12.00 5 12.05 10 0.00
2020-06-02 3607 144040 68 1724630 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 21 11.95 3 0.00
2020-06-03 3607 355000 145 4317350 12.00 12.40 12.00 12.20 0.30 2.52% 12.15 5 12.20 14 0.00
2020-06-04 3607 269000 122 3313750 12.10 12.50 12.10 12.20 0.00 0% 12.20 35 12.35 4 0.00
2020-06-05 3607 340000 169 4249500 12.30 12.65 12.30 12.50 0.30 2.46% 12.45 4 12.50 14 0.00
2020-06-08 3607 233000 102 2884800 12.50 12.50 12.25 12.25 0.25 -2% 12.25 15 12.35 2 0.00
2020-06-09 3607 370000 140 4543150 12.25 12.60 12.15 12.20 0.05 -0.41% 12.20 1 12.25 2 0.00
2020-06-10 3607 401000 136 4967500 12.40 12.60 12.15 12.30 0.10 0.82% 12.45 5 12.50 27 0.00
2020-06-11 3607 388000 152 4802950 12.30 12.55 12.20 12.40 0.10 0.81% 12.40 8 12.45 1 0.00
2020-06-12 3607 250000 102 3009850 11.85 12.35 11.80 12.15 0.25 -2.02% 12.10 66 12.15 1 0.00
2020-06-15 3607 166000 81 1991450 12.10 12.10 11.85 11.95 0.20 -1.65% 11.90 14 12.00 5 0.00
2020-06-16 3607 138000 72 1657900 12.00 12.15 11.95 12.15 0.20 1.67% 12.05 1 12.15 33 0.00
2020-06-17 3607 117001 64 1414712 12.15 12.20 12.00 12.05 0.10 -0.82% 12.00 20 12.05 1 0.00
2020-06-18 3607 190104 77 2284384 12.10 12.15 11.85 12.10 0.05 0.41% 12.10 1 12.15 8 0.00
2020-06-19 3607 279001 130 3425862 12.10 12.40 12.10 12.35 0.25 2.07% 12.30 10 12.35 5 0.00
2020-06-22 3607 660011 235 8242236 12.35 12.65 12.25 12.45 0.10 0.81% 12.45 5 12.50 3 0.00
2020-06-23 3607 2856517 1004 38808855 12.90 13.65 12.90 13.65 1.20 9.64% 13.65 428 0.00 0 0.00
2020-06-24 3607 5236843 2343 75129072 14.00 14.90 13.60 14.55 0.90 6.59% 14.50 26 14.55 74 0.00
2020-06-29 3607 1632106 809 22725394 14.40 14.50 13.50 13.55 1.00 -6.87% 13.55 4 13.60 14 0.00
2020-06-30 3607 3941196 1235 53936739 13.75 14.40 13.00 14.20 0.65 4.8% 14.15 2 14.20 2 0.00
2020-07-01 3607 800019 458 11247695 14.05 14.45 13.80 13.95 0.25 -1.76% 13.90 12 13.95 1 0.00
2020-07-02 3607 800637 389 10989095 13.85 14.05 13.55 13.60 0.35 -2.51% 13.55 20 13.60 1 0.00
2020-07-03 3607 700947 334 9365144 13.65 13.70 13.25 13.25 0.35 -2.57% 13.20 83 13.25 1 0.00
2020-07-06 3607 1580491 473 21648991 13.30 14.05 13.30 13.75 0.50 3.77% 13.70 35 13.75 10 0.00
2020-07-07 3607 509251 271 6922073 13.90 13.95 13.40 13.40 0.35 -2.55% 13.40 6 13.45 1 0.00
2020-07-08 3607 782000 367 10846950 13.65 14.30 13.40 14.10 0.70 5.22% 14.05 9 14.10 18 0.00
2020-07-09 3607 1131030 438 15875662 14.50 14.70 13.65 13.65 0.45 -3.19% 13.65 31 13.70 1 0.00
2020-07-13 3607 1066571 364 14693749 13.65 14.10 13.30 14.10 0.60 3.3% 14.10 30 14.15 14 0.00
2020-07-14 3607 11052033 2369 162966168 14.15 15.20 14.15 14.20 0.10 0.71% 14.20 32 14.25 2 0.00
2020-07-15 3607 1240068 547 17376243 14.10 14.40 13.70 13.95 0.25 -1.76% 13.90 3 13.95 19 0.00
2020-07-16 3607 566002 229 7861376 14.05 14.05 13.70 13.85 0.10 -0.72% 13.85 4 13.95 3 0.00
2020-07-17 3607 441003 226 6034839 13.85 14.00 13.40 13.40 0.45 -3.25% 13.40 6 13.45 10 0.00
2020-07-20 3607 388568 176 5227203 13.40 13.70 13.30 13.40 0.00 0% 13.40 1 13.45 7 0.00
2020-07-21 3607 385637 169 5179853 13.40 13.60 13.30 13.30 0.10 -0.75% 13.30 12 13.35 3 0.00
2020-07-22 3607 958001 343 12660813 13.30 13.50 13.10 13.50 0.20 1.5% 13.50 1 13.55 9 0.00
2020-07-23 3607 541040 241 7133523 13.50 13.50 13.00 13.00 0.50 -3.7% 13.00 73 13.10 1 0.00
2020-07-27 3607 542012 231 6736796 12.80 12.90 12.20 12.20 0.55 -6.15% 12.20 4 12.50 5 0.00
2020-07-28 3607 542104 207 6509341 12.45 12.45 11.65 11.85 0.35 -2.87% 11.80 21 11.85 15 0.00
2020-07-29 3607 225001 91 2708661 11.85 12.25 11.85 11.95 0.10 0.84% 11.95 2 12.00 1 0.00
2020-07-30 3607 238001 112 2875962 12.00 12.25 12.00 12.15 0.20 1.67% 12.10 2 12.20 1 0.00
2020-07-31 3607 156023 81 1912706 12.20 12.40 12.10 12.20 0.05 0.41% 12.15 12 12.20 4 0.00
2020-08-03 3607 177044 92 2128882 12.20 12.50 11.90 11.95 0.25 -2.05% 11.95 10 12.00 10 0.00
2020-08-04 3607 492100 130 5966259 12.00 12.30 11.90 12.10 0.15 1.26% 12.05 6 12.10 6 0.00
2020-08-05 3607 216001 111 2647612 12.30 12.35 12.10 12.10 0.00 0% 12.10 19 12.20 3 0.00
2020-08-06 3607 227001 110 2778563 12.15 12.35 12.15 12.30 0.20 1.65% 12.25 6 12.30 2 0.00
2020-08-07 3607 163000 86 1985750 12.40 12.40 12.05 12.15 0.15 -1.22% 12.10 3 12.15 4 0.00
2020-08-11 3607 1316008 389 16023704 12.10 12.40 11.85 11.85 0.25 -2.47% 11.85 1 11.90 4 0.00
2020-08-12 3607 181100 94 2148300 11.85 12.00 11.80 11.80 0.05 -0.42% 11.80 43 11.85 12 0.00
2020-08-13 3607 223001 106 2653912 11.95 12.00 11.80 11.85 0.05 0.42% 11.85 2 11.90 13 0.00
2020-08-14 3607 134001 71 1601062 11.85 12.10 11.85 11.90 0.05 0.42% 11.90 10 12.00 3 0.00
2020-08-17 3607 216201 113 2609182 12.20 12.20 12.00 12.00 0.10 0.84% 12.00 24 12.05 7 0.00
2020-08-18 3607 129055 67 1557514 12.15 12.15 12.00 12.05 0.05 0.42% 12.00 99 12.05 6 0.00
2020-08-19 3607 258101 103 3140332 12.05 12.25 12.05 12.10 0.05 0.41% 12.10 5 12.15 2 0.00
2020-08-20 3607 488060 204 5808189 12.25 12.45 11.50 11.60 0.50 -4.13% 11.60 11 11.65 2 0.00
2020-08-21 3607 219001 123 2580311 11.90 12.15 11.60 11.80 0.20 1.72% 11.80 15 11.90 7 0.00
2020-08-24 3607 1061005 375 12934660 12.05 12.60 11.75 12.45 0.65 5.51% 12.45 3 12.50 19 0.00
2020-08-25 3607 1657876 734 21590538 12.45 13.50 12.30 13.50 1.05 8.43% 13.45 12 13.50 45 0.00
2020-08-26 3607 3440567 1314 46491016 13.25 13.85 13.10 13.45 0.05 -0.37% 13.45 8 13.50 13 0.00
2020-08-27 3607 647002 317 8493774 13.35 13.45 12.90 12.90 0.55 -4.09% 12.90 44 12.95 1 0.00
2020-08-28 3607 271000 126 3478050 12.90 13.00 12.70 12.80 0.10 -0.78% 12.80 8 12.85 3 0.00
2020-08-31 3607 638001 227 8317012 12.90 13.50 12.75 12.95 0.15 1.17% 12.95 2 13.05 5 0.00
2020-09-01 3607 270004 129 3505048 12.95 13.30 12.85 12.85 0.10 -0.77% 12.85 10 12.90 12 0.00
2020-09-02 3607 917094 316 11745206 13.10 13.10 12.55 12.85 0.00 0% 12.80 5 12.85 18 0.00
2020-09-03 3607 1097000 341 14456400 12.90 13.40 12.90 13.05 0.20 1.56% 13.05 25 13.10 3 0.00
2020-09-04 3607 379003 198 4831986 12.90 12.90 12.60 12.75 0.30 -2.3% 12.75 5 12.80 18 0.00
2020-09-07 3607 966551 318 12448823 12.90 13.15 12.60 12.65 0.10 -0.78% 12.60 53 12.65 12 0.00
2020-09-10 3607 227057 113 2841926 12.55 12.65 12.35 12.35 0.15 -2.37% 12.35 10 12.50 7 0.00
2020-09-11 3607 427084 187 5216685 12.40 12.40 12.05 12.10 0.25 -2.02% 12.10 8 12.20 2 0.00
2020-09-14 3607 111001 65 1350812 12.15 12.30 12.10 12.15 0.05 0.41% 12.15 6 12.25 8 0.00
2020-09-16 3607 53101 44 650711 12.20 12.40 12.20 12.35 0.15 1.65% 12.25 4 12.35 7 0.00
2020-09-17 3607 129000 66 1588700 12.30 12.40 12.25 12.30 0.05 -0.4% 12.25 99 12.30 3 0.00
2020-09-18 3607 212002 104 2632424 12.25 12.60 12.25 12.55 0.25 2.03% 12.50 5 12.55 5 0.00
2020-09-22 3607 3756302 1323 48892820 12.50 13.55 12.05 13.10 0.65 4.38% 13.05 50 13.10 4 0.00
2020-09-24 3607 636002 326 7711976 12.30 12.45 11.85 11.85 0.70 -9.54% 11.85 4 12.05 9 0.00
2020-09-25 3607 318000 194 3774550 11.90 12.30 11.70 11.80 0.05 -0.42% 11.80 5 11.90 10 0.00
2020-09-29 3607 107000 58 1283100 12.00 12.10 11.95 11.95 0.05 1.27% 11.90 27 12.00 11 0.00
2020-09-30 3607 65003 41 776086 12.00 12.00 11.90 11.90 0.05 -0.42% 11.90 3 11.95 9 0.00
2020-10-06 3607 192201 93 2322612 12.10 12.20 12.00 12.10 0.15 1.68% 12.05 3 12.10 6 0.00
2020-10-08 3607 77000 52 941900 12.30 12.30 12.10 12.10 0.15 0% 12.10 2 12.15 3 0.00
2020-10-12 3607 170000 84 2033200 12.20 12.20 11.80 11.85 0.25 -2.07% 11.80 30 11.90 2 0.00
2020-10-13 3607 142000 93 1715750 11.85 12.25 11.85 12.10 0.25 2.11% 12.10 6 12.20 8 0.00
2020-10-14 3607 289000 183 3602050 12.10 12.65 12.10 12.50 0.40 3.31% 12.50 10 12.55 1 0.00
2020-10-15 3607 582821 325 7519179 12.65 13.20 12.65 12.75 0.25 2% 12.75 3 12.80 5 0.00
2020-10-16 3607 170061 103 2151515 12.80 12.90 12.40 12.45 0.30 -2.35% 12.45 3 12.50 1 0.00
2020-10-20 3607 174003 97 2166339 12.70 12.70 12.35 12.35 0.10 -0.8% 12.35 11 12.40 2 0.00
2020-10-21 3607 135002 73 1682824 12.40 12.55 12.40 12.55 0.20 1.62% 12.50 7 12.55 18 0.00
2020-10-22 3607 103000 59 1277400 12.65 12.65 12.30 12.40 0.15 -1.2% 12.40 1 12.45 4 0.00
2020-10-23 3607 117000 61 1458400 12.40 12.65 12.35 12.35 0.05 -0.4% 12.35 9 12.45 5 0.00
2020-10-26 3607 101000 57 1254600 12.55 12.55 12.35 12.35 0.00 0% 12.35 3 12.40 15 0.00
2020-10-27 3607 74065 44 906949 12.35 12.35 12.10 12.30 0.05 -0.4% 12.25 8 12.30 3 0.00
2020-10-28 3607 177008 108 2151503 12.30 12.30 12.05 12.10 0.20 -1.63% 12.10 9 12.15 19 0.00
2020-10-29 3607 163007 94 1950440 12.00 12.10 11.90 11.95 0.15 -1.24% 11.95 13 12.00 25 0.00
2020-10-30 3607 66003 45 790088 12.05 12.05 11.90 11.95 0.00 0% 11.95 22 12.00 12 0.00
2020-11-02 3607 61013 38 729119 12.00 12.05 11.90 12.05 0.10 0.84% 12.00 2 12.05 11 0.00
2020-11-03 3607 81003 53 983539 12.10 12.25 12.05 12.05 0.00 0% 12.00 4 12.10 2 0.00
2020-11-04 3607 185007 87 2247691 12.10 12.25 12.05 12.10 0.05 0.41% 12.05 3 12.10 7 0.00
2020-11-05 3607 65041 42 791839 12.20 12.25 12.05 12.20 0.10 0.83% 12.15 1 12.20 13 0.00
2020-11-06 3607 12128007 1687 155367489 12.10 13.10 12.00 12.90 0.70 5.74% 12.90 38 12.95 36 0.00
2020-11-09 3607 1349049 529 17452759 12.80 13.10 12.80 13.10 0.20 1.55% 13.00 13 13.10 33 0.00
2020-11-10 3607 1439078 569 19180423 13.10 13.75 12.85 13.25 0.15 1.15% 13.25 1 13.30 17 0.00
2020-11-11 3607 826007 358 11011890 13.25 13.60 13.00 13.30 0.05 0.38% 13.30 40 13.35 5 0.00
2020-11-12 3607 824035 323 10586713 13.10 13.25 12.50 12.60 0.70 -5.26% 12.60 44 12.65 8 0.00
2020-11-13 3607 461044 232 6004738 12.60 13.40 12.40 13.10 0.50 3.97% 13.05 12 13.10 22 0.00
2020-11-16 3607 384035 175 5048106 13.50 13.50 13.00 13.05 0.05 -0.38% 13.00 31 13.05 6 0.00
2020-11-18 3607 236257 130 3061310 13.10 13.10 12.90 13.00 0.15 -0.38% 13.00 4 13.05 2 0.00
2020-11-19 3607 495005 165 6487720 13.25 13.25 12.90 13.10 0.10 0.77% 13.10 22 13.15 20 0.00
2020-11-23 3607 462006 194 5985132 13.05 13.30 12.80 12.85 0.20 -1.91% 12.85 2 12.90 2 0.00
2020-11-24 3607 432016 196 5510051 13.00 13.00 12.65 12.70 0.15 -1.17% 12.70 2 12.75 6 0.00
2020-11-25 3607 230006 125 2944825 12.80 12.90 12.70 12.80 0.10 0.79% 12.75 4 12.80 1 0.00
2020-11-26 3607 527002 207 6866026 12.90 13.20 12.90 13.15 0.35 2.73% 13.10 30 13.15 6 0.00
2020-11-27 3607 631006 238 8352084 13.30 13.45 13.15 13.20 0.05 0.38% 13.15 69 13.20 7 0.00
2020-11-30 3607 605235 266 8037640 13.40 13.45 13.15 13.20 0.00 0% 13.20 3 13.25 8 0.00
2020-12-01 3607 2946203 1229 40904486 13.25 14.50 13.15 13.90 0.70 5.3% 13.85 18 14.00 19 0.00
2020-12-02 3607 3876187 1532 56026350 13.90 14.90 13.60 14.30 0.40 2.88% 14.30 2 14.35 1 0.00
2020-12-04 3607 1352015 637 19324509 13.80 14.85 13.80 14.65 0.80 2.45% 14.60 13 14.65 35 0.00
2020-12-07 3607 1074067 475 15575276 14.95 14.95 14.20 14.25 0.40 -2.73% 14.25 20 14.35 15 0.00
2020-12-11 3607 7462694 2601 117254128 14.80 16.00 14.80 16.00 1.45 12.28% 16.00 404 0.00 0 0.00
2020-12-16 3607 2371927 1251 37260807 15.35 16.10 15.10 15.75 0.80 -1.56% 15.70 25 15.75 33 0.00
2020-12-18 3607 1048015 523 15904581 15.40 15.50 15.00 15.05 0.45 -4.44% 15.05 48 15.10 4 0.00
2020-12-21 3607 980160 505 14410396 15.10 15.10 14.55 14.65 0.40 -2.66% 14.60 37 14.65 6 0.00
2020-12-22 3607 1215014 532 17915751 14.75 15.25 14.25 14.25 0.40 -2.73% 14.25 15 14.40 1 0.00
2020-12-25 3607 510200 265 7618406 14.90 15.25 14.75 14.85 0.00 4.21% 14.85 2 14.90 2 0.00
2020-12-28 3607 1472172 711 22817297 15.00 15.85 15.00 15.60 0.75 5.05% 15.55 7 15.60 32 0.00
2020-12-29 3607 946026 408 14646820 15.75 15.75 15.30 15.50 0.10 -0.64% 15.50 5 15.55 5 0.00
2020-12-30 3607 949225 426 14819601 15.40 15.95 15.35 15.50 0.00 0% 15.50 3 15.55 1 0.00