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　　　16.25
0
0%		15.95
-0.3
-1.85%		 15.05
-0.9
-5.64%		14.60
-0.45
-2.99%		 　14.95
0.35
2.4%		14.35
-0.6
-4.01%		14.40
0.05
0.35%		14.25
-0.15
-1.04%		13.90
-0.35
-2.46%		 　13.80
-0.1
-0.72%		13.85
0.05
0.36%		13.45
-0.4
-2.89%		13.10
-0.35
-2.6%		13.35
0.25
1.91%		 　13.40
0.05
0.37%		13.10
-0.3
-2.24%		13.05
-0.05
-0.38%		13.05
0
0%		13.05
0
0%		 13.99
2 月　12.80
-0.25
-1.92%		12.85
0.05
0.39%		12.70
-0.15
-1.17%		 　　　　　　　　　　　13.40
0.7
5.51%		13.80
0.4
2.99%		13.95
0.15
1.09%		 　　14.10
0.15
1.08%		 13.95
-0.15
-1.06%		 13.65
3 月　13.85
-0.1
-0.72%		14.00
0.15
1.08%		13.95
-0.05
-0.36%		13.85
-0.1
-0.72%		 　13.85
0
0%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.90
0.1
0.72%		13.85
-0.05
-0.36%		 　14.25
0.4
2.89%		14.15
-0.1
-0.7%		14.30
0.15
1.06%		14.65
0.35
2.45%		14.80
0.15
1.02%		 　15.30
0.5
3.38%		14.75
-0.55
-3.59%		16.15
1.4
9.49%		15.95
-0.2
-1.24%		16.00
0.05
0.31%		 　15.95
-0.05
-0.31%		15.80
-0.15
-0.94%		 14.7
4 月16.00
0.2
1.27%		 　　　15.30
-0.7
-4.38%		15.55
0.25
1.63%		16.00
0.45
2.89%		16.05
0.05
0.31%		 　16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		15.25
-0.7
-4.39%		15.50
0.25
1.64%		16.10
0.6
3.87%		 　17.65
1.55
9.63%		17.25
-0.4
-2.27%		17.25
0
0%		16.35
-0.9
-5.22%		16.75
0.4
2.45%		 　17.45
0.7
4.18%		17.80
0.35
2.01%		19.55
1.75
9.83%		18.65
-0.9
-4.6%		 16.7
5 月　　17.35
-1.3
-6.97%		16.15
-1.2
-6.92%		16.25
0.1
0.62%		15.80
-0.45
-2.77%		17.10
1.3
8.23%		 　16.70
-0.4
-2.34%		15.40
-1.3
-7.78%		14.05
-1.35
-8.77%		13.85
-0.2
-1.42%		13.55
-0.3
-2.17%		 　12.20
-1.35
-9.96%		13.15
0.95
7.79%		13.30
0.15
1.14%		12.95
-0.35
-2.63%		13.45
0.5
3.86%		 　13.75
0.3
2.23%		15.00
1.25
9.09%		14.70
-0.3
-2%		14.55
-0.15
-1.02%		14.70
0.15
1.03%		 14.50
-0.2
-1.36%		14.62
6 月15.05
0.55
3.79%		14.70
-0.35
-2.33%		14.70
0
0%		14.45
-0.25
-1.7%		 　14.45
0
0%		14.45
0
0%		14.20
-0.25
-1.73%		14.40
0.2
1.41%		14.30
-0.1
-0.69%		 　　14.85
0.55
3.85%		14.85
0
0%		16.00
1.15
7.74%		15.60
-0.4
-2.5%		 　14.85
-0.75
-4.81%		14.70
-0.15
-1.01%		14.75
0.05
0.34%		15.10
0.35
2.37%		14.85
-0.25
-1.66%		 　15.25
0.4
2.69%		14.70
-0.55
-3.61%		14.95
0.25
1.7%		 14.81
7 月14.50
-0.45
-3.01%		14.60
0.1
0.69%		 　15.00
0.4
2.74%		14.55
-0.45
-3%		14.60
0.05
0.34%		14.75
0.15
1.03%		14.60
-0.15
-1.02%		 　15.10
0.5
3.42%		15.15
0.05
0.33%		14.75
-0.4
-2.64%		14.85
0.1
0.68%		15.10
0.25
1.68%		 　15.75
0.65
4.3%		15.30
-0.45
-2.86%		15.20
-0.1
-0.65%		15.60
0.4
2.63%		16.00
0.4
2.56%		 　16.05
0.05
0.31%		16.55
0.5
3.12%		15.45
-1.1
-6.65%		15.65
0.2
1.29%		15.35
-0.3
-1.92%		 15.25
8 月　15.45
0.1
0.65%		15.85
0.4
2.59%		15.65
-0.2
-1.26%		15.60
-0.05
-0.32%		15.45
-0.15
-0.96%		 　16.95
1.5
9.71%		15.80
-1.15
-6.78%		15.15
-0.65
-4.11%		15.05
-0.1
-0.66%		14.25
-0.8
-5.32%		 　13.25
-1
-7.02%		13.20
-0.05
-0.38%		13.70
0.5
3.79%		13.05
-0.65
-4.74%		13.20
0.15
1.15%		 　13.40
0.2
1.52%		13.10
-0.3
-2.24%		13.30
0.2
1.53%		13.05
-0.25
-1.88%		13.45
0.4
3.07%		 　13.55
0.1
0.74%		13.55
0
0%		14.31
9 月13.85
0.3
2.21%		13.60
-0.25
-1.81%		13.90
0.3
2.21%		 　13.45
-0.45
-3.24%		13.15
-0.3
-2.23%		13.00
-0.15
-1.14%		13.20
0.2
1.54%		13.10
-0.1
-0.76%		 　13.05
-0.05
-0.38%		13.40
0.35
2.68%		13.30
-0.1
-0.75%		13.30
0
0%		13.35
0.05
0.38%		 　　　13.00
-0.35
-2.62%		13.05
0.05
0.38%		13.30
0.25
1.92%		 　13.55
0.25
1.88%		13.65
0.1
0.74%		13.40
-0.25
-1.83%		13.65
0.25
1.87%		 13.34
10 月13.10
-0.55
-4.03%		 　12.80
-0.3
-2.29%		12.95
0.15
1.17%		12.80
-0.15
-1.16%		13.05
0.25
1.95%		12.95
-0.1
-0.77%		 　　12.55
-0.4
-3.09%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.95
0.5
4.02%		 　13.00
0.05
0.39%		13.20
0.2
1.54%		13.10
-0.1
-0.76%		13.10
0
0%		13.00
-0.1
-0.76%		 　13.20
0.2
1.54%		13.45
0.25
1.89%		13.50
0.05
0.37%		13.55
0.05
0.37%		13.35
-0.2
-1.48%		 13.05
11 月13.55
0.2
1.5%		13.55
0
0%		14.90
1.35
9.96%		14.35
-0.55
-3.69%		14.20
-0.15
-1.05%		 　14.00
-0.2
-1.41%		14.35
0.35
2.5%		14.05
-0.3
-2.09%		14.40
0.35
2.49%		14.25
-0.15
-1.04%		 　14.35
0.1
0.7%		14.15
-0.2
-1.39%		14.40
0.25
1.77%		14.35
-0.05
-0.35%		14.90
0.55
3.83%		 　14.60
-0.3
-2.01%		14.20
-0.4
-2.74%		15.35
1.15
8.1%		14.95
-0.4
-2.61%		14.45
-0.5
-3.34%		 　14.10
-0.35
-2.42%		14.50
0.4
2.84%		 14.37
12 月15.00
0.5
3.45%		14.65
-0.35
-2.33%		14.65
0
0%		 　14.60
-0.05
-0.34%		14.75
0.15
1.03%		14.55
-0.2
-1.36%		15.10
0.55
3.78%		15.10
0
0%		 　15.55
0.45
2.98%		14.95
-0.6
-3.86%		15.80
0.85
5.69%		17.35
1.55
9.81%		18.50
1.15
6.63%		 　18.50
0
0%		19.60
1.1
5.95%		18.80
-0.8
-4.08%		18.10
-0.7
-3.72%		17.70
-0.4
-2.21%		 　18.10
0.4
2.26%		19.30
1.2
6.63%		18.85
-0.45
-2.33%		18.75
-0.1
-0.53%		　16.73

說明:最高漲幅:9.96%最低跌幅:-9.96% 最高價:19.60最低價:12.20平均價:14.66,灰色底表示週末,漲137天(55.7)元,跌146天(-54.5)元,平盤19天
10%=7,9%=2,8%=4,7%=2,6%=4,4%=13,3%=24,2%=35,1%=27,0%=38,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=8,-6%=13,-7%=17,-8%=20,-9%=31,-10%=45,

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
2021-01-04 3607 2992583 1378 48537117 15.50 16.65 15.40 16.25 1.05 0% 16.20 27 16.25 23 0.00
2021-01-05 3607 1337028 686 21573609 16.20 16.45 15.90 15.95 0.30 -1.85% 15.95 11 16.15 11 0.00
2021-01-07 3607 600186 310 9089078 15.10 15.40 15.00 15.05 0.15 -5.64% 15.05 33 15.10 3 0.00
2021-01-08 3607 770064 391 11401260 15.40 15.40 14.60 14.60 0.45 -2.99% 14.60 20 14.70 11 0.00
2021-01-11 3607 419005 221 6268225 14.75 15.10 14.75 14.95 0.35 2.4% 14.95 8 15.00 18 0.00
2021-01-12 3607 2648263 774 39621497 15.00 15.30 14.05 14.35 0.60 -4.01% 14.35 11 14.40 45 0.00
2021-01-13 3607 522024 266 7592443 14.55 14.75 14.35 14.40 0.05 0.35% 14.35 18 14.40 18 0.00
2021-01-14 3607 573007 227 8188249 14.45 14.50 14.20 14.25 0.15 -1.04% 14.20 87 14.25 34 0.00
2021-01-15 3607 581136 310 8136976 14.25 14.25 13.90 13.90 0.35 -2.46% 13.90 20 13.95 47 0.00
2021-01-18 3607 2069042 481 28883751 13.75 14.20 13.35 13.80 0.10 -0.72% 13.75 48 13.85 15 0.00
2021-01-19 3607 347005 171 4865618 13.85 14.25 13.85 13.85 0.05 0.36% 13.85 24 13.90 4 0.00
2021-01-20 3607 1314015 438 18110604 13.85 14.10 13.40 13.45 0.40 -2.89% 13.45 2 13.50 7 0.00
2021-01-21 3607 613267 286 8165550 13.70 13.70 13.00 13.10 0.35 -2.6% 13.10 2 13.15 2 0.00
2021-01-22 3607 344025 160 4515643 13.10 13.40 12.90 13.35 0.25 1.91% 13.30 3 13.35 3 0.00
2021-01-25 3607 200031 116 2649811 13.35 13.40 13.05 13.40 0.05 0.37% 13.30 4 13.40 1 0.00
2021-01-26 3607 302591 167 4034463 13.45 13.85 13.10 13.10 0.30 -2.24% 13.10 2 13.15 10 0.00
2021-01-27 3607 151016 101 1982208 13.15 13.35 13.05 13.05 0.05 -0.38% 13.05 13 13.10 8 0.00
2021-01-28 3607 326048 139 4258281 12.90 13.25 12.85 13.05 0.00 0% 13.05 1 13.10 3 0.00
2021-01-29 3607 802038 271 10572714 13.15 13.35 12.90 13.05 0.00 0% 13.05 39 13.10 16 0.00
2021-02-02 3607 210682 113 2705709 12.95 12.95 12.80 12.80 0.10 -1.92% 12.80 5 12.85 8 0.00
2021-02-03 3607 209023 107 2705245 12.80 13.10 12.80 12.85 0.05 0.39% 12.80 19 12.85 47 0.00
2021-02-04 3607 261039 150 3337415 12.80 12.95 12.65 12.70 0.15 -1.17% 12.70 7 12.75 2 0.00
2021-02-17 3607 449040 283 6035776 13.00 13.70 13.00 13.40 0.60 5.51% 13.35 1 13.40 9 0.00
2021-02-18 3607 295365 185 4074290 13.60 13.95 13.60 13.80 0.40 2.99% 13.80 22 13.85 21 0.00
2021-02-19 3607 170069 121 2356013 13.70 14.00 13.65 13.95 0.15 1.09% 13.95 5 14.00 36 0.00
2021-02-23 3607 329217 225 4677725 14.20 14.35 14.10 14.10 0.10 1.08% 14.05 21 14.10 16 0.00
2021-02-25 3607 365057 180 5083388 13.95 14.10 13.70 13.95 0.10 -1.06% 13.90 7 13.95 12 0.00
2021-03-02 3607 189052 146 2626869 13.85 14.05 13.75 13.85 0.10 -0.72% 13.85 20 13.90 3 0.00
2021-03-03 3607 196021 135 2731143 13.85 14.05 13.85 14.00 0.15 1.08% 13.95 2 14.05 11 0.00
2021-03-04 3607 783030 270 11043677 14.05 14.30 13.80 13.95 0.05 -0.36% 13.95 4 14.05 2 0.00
2021-03-05 3607 150067 117 2080268 13.80 13.95 13.80 13.85 0.10 -0.72% 13.85 18 13.90 2 0.00
2021-03-08 3607 128045 120 1770252 13.85 13.95 13.75 13.85 0.00 0% 13.85 6 13.90 11 0.00
2021-03-09 3607 193028 128 2646144 13.85 13.85 13.60 13.75 0.10 -0.72% 13.70 18 13.80 2 0.00
2021-03-10 3607 116199 105 1604125 13.85 13.90 13.70 13.80 0.05 0.36% 13.80 1 13.90 22 0.00
2021-03-11 3607 408251 223 5702856 13.95 14.20 13.80 13.90 0.10 0.72% 13.90 3 13.95 1 0.00
2021-03-12 3607 766492 306 10640383 13.90 14.10 13.70 13.85 0.05 -0.36% 13.85 17 13.90 17 0.00
2021-03-15 3607 463308 282 6516569 13.90 14.25 13.85 14.25 0.40 2.89% 14.20 14 14.25 11 0.00
2021-03-16 3607 438200 238 6249649 14.35 14.55 14.05 14.15 0.10 -0.7% 14.15 13 14.20 5 0.00
2021-03-17 3607 629026 273 8940520 14.30 14.30 14.05 14.30 0.15 1.06% 14.25 24 14.30 12 0.00
2021-03-18 3607 1113719 626 16378262 14.45 15.05 14.40 14.65 0.35 2.45% 14.65 10 14.70 7 0.00
2021-03-19 3607 488054 299 7173258 14.65 14.95 14.40 14.80 0.15 1.02% 14.80 6 14.85 15 0.00
2021-03-22 3607 1616544 654 24713669 14.85 15.50 14.85 15.30 0.50 3.38% 15.25 39 15.30 15 0.00
2021-03-23 3607 737070 396 11043393 15.30 15.40 14.75 14.75 0.55 -3.59% 14.75 19 14.85 1 0.00
2021-03-24 3607 5113069 2003 81345359 14.75 16.20 14.75 16.15 1.40 9.49% 16.10 38 16.15 390 0.00
2021-03-25 3607 4416374 1897 71481133 16.10 16.75 15.70 15.95 0.20 -1.24% 15.95 37 16.00 232 0.00
2021-03-26 3607 1352020 548 21659670 16.10 16.40 15.80 16.00 0.05 0.31% 15.95 30 16.00 205 0.00
2021-03-29 3607 2067263 662 32985834 16.05 16.10 15.65 15.95 0.05 -0.31% 15.95 3 16.00 73 0.00
2021-03-30 3607 2382249 646 37965283 16.00 16.20 15.70 15.80 0.15 -0.94% 15.75 6 15.80 10 0.00
2021-04-01 3607 521085 245 8307556 16.00 16.10 15.80 16.00 0.05 1.27% 15.95 57 16.00 217 0.00
2021-04-06 3607 1682944 780 26305652 16.00 16.25 15.30 15.30 0.70 -4.38% 15.30 45 15.35 18 0.00
2021-04-07 3607 878115 447 13460102 15.35 15.55 15.10 15.55 0.25 1.63% 15.50 1 15.55 12 0.00
2021-04-08 3607 2599574 1063 41916727 15.55 16.60 15.50 16.00 0.45 2.89% 16.00 37 16.05 33 0.00
2021-04-09 3607 995349 494 15992252 16.25 16.25 15.85 16.05 0.05 0.31% 16.05 10 16.10 16 0.00
2021-04-12 3607 3220461 1068 52790280 16.00 16.70 15.85 16.00 0.05 -0.31% 16.00 56 16.10 7 0.00
2021-04-13 3607 1197030 439 19148580 16.00 16.20 15.90 15.95 0.05 -0.31% 15.95 1 16.00 20 0.00
2021-04-14 3607 1475960 788 22489783 16.05 16.05 14.60 15.25 0.70 -4.39% 15.20 6 15.25 10 0.00
2021-04-15 3607 497075 225 7682615 15.30 15.65 15.15 15.50 0.25 1.64% 15.50 24 15.55 45 0.00
2021-04-16 3607 782114 374 12456141 15.50 16.15 15.50 16.10 0.60 3.87% 16.10 6 16.15 16 0.00
2021-04-19 3607 4921378 1882 83884169 16.35 17.65 16.15 17.65 1.55 9.63% 17.55 4 17.65 28 0.00
2021-04-20 3607 2738071 1249 47167901 17.65 17.85 16.85 17.25 0.40 -2.27% 17.20 56 17.30 15 0.00
2021-04-21 3607 1930179 724 33403305 17.00 17.55 17.00 17.25 0.00 0% 17.25 18 17.30 18 0.00
2021-04-22 3607 2533319 1213 42977189 17.55 17.60 16.25 16.35 0.90 -5.22% 16.35 2 16.55 5 0.00
2021-04-23 3607 1898806 886 31911716 16.35 17.15 16.05 16.75 0.40 2.45% 16.70 22 16.75 1 0.00
2021-04-26 3607 8257610 3079 148921956 17.40 18.40 17.35 17.45 0.70 4.18% 17.45 80 17.50 9 0.00
2021-04-27 3607 6118339 2659 111330554 17.55 18.85 17.50 17.80 0.35 2.01% 17.80 65 17.85 47 0.00
2021-04-28 3607 9904046 3824 188481049 18.10 19.55 17.95 19.55 1.75 9.83% 19.55 68 0.00 0 0.00
2021-04-29 3607 7354173 3236 140570683 19.95 20.35 18.50 18.65 0.90 -4.6% 18.65 41 18.70 24 0.00
2021-05-03 3607 3149425 1557 55654667 18.65 18.65 17.20 17.35 1.30 -6.97% 17.35 64 17.40 33 0.00
2021-05-04 3607 3094958 1393 50618552 17.50 17.75 15.65 16.15 1.20 -6.92% 16.10 20 16.15 21 0.00
2021-05-05 3607 1319818 589 21629915 16.15 16.95 15.90 16.25 0.10 0.62% 16.25 10 16.30 12 0.00
2021-05-06 3607 1054114 577 16859832 16.25 16.60 15.65 15.80 0.45 -2.77% 15.75 35 15.80 9 0.00
2021-05-07 3607 1411530 732 23454689 16.00 17.15 15.85 17.10 1.30 8.23% 17.05 1 17.10 37 0.00
2021-05-10 3607 1000847 509 16841397 17.20 17.20 16.50 16.70 0.40 -2.34% 16.70 2 16.75 9 0.00
2021-05-11 3607 2025908 920 31576413 16.55 16.55 15.05 15.40 1.30 -7.78% 15.40 5 15.45 7 0.00
2021-05-12 3607 2186191 983 31231723 15.25 15.35 13.90 14.05 1.35 -8.77% 14.00 30 14.10 4 0.00
2021-05-13 3607 1151885 499 15939994 14.00 14.50 13.10 13.85 0.20 -1.42% 13.85 13 13.90 1 0.00
2021-05-14 3607 963467 496 13397136 13.95 14.60 13.40 13.55 0.30 -2.17% 13.55 8 13.60 10 0.00
2021-05-17 3607 1213565 514 15082039 12.30 13.10 12.20 12.20 1.35 -9.96% 0.00 0 12.20 2 0.00
2021-05-18 3607 972295 442 12429923 12.40 13.30 12.00 13.15 0.95 7.79% 13.10 8 13.15 19 0.00
2021-05-19 3607 436105 244 5710750 13.10 13.50 12.85 13.30 0.15 1.14% 13.30 15 13.40 5 0.00
2021-05-20 3607 347135 184 4574824 13.15 13.60 12.95 12.95 0.35 -2.63% 12.95 12 13.00 4 0.00
2021-05-21 3607 285164 170 3790703 13.35 13.60 13.00 13.45 0.50 3.86% 13.35 1 13.45 3 0.00
2021-05-24 3607 338134 204 4601362 13.20 13.95 13.15 13.75 0.30 2.23% 13.75 5 13.80 3 0.00
2021-05-25 3607 2672580 1258 39828328 14.10 15.10 14.05 15.00 1.25 9.09% 14.95 11 15.00 19 0.00
2021-05-26 3607 1095740 552 16146493 15.00 15.05 14.50 14.70 0.30 -2% 14.70 10 14.75 10 0.00
2021-05-27 3607 376008 232 5498009 14.70 14.95 14.50 14.55 0.15 -1.02% 14.55 34 14.60 1 0.00
2021-05-28 3607 293036 205 4327573 14.70 15.00 14.65 14.70 0.15 1.03% 14.65 33 14.70 4 0.00
2021-05-31 3607 533129 296 7813985 14.95 14.95 14.35 14.50 0.20 -1.36% 14.50 3 14.55 4 0.00
2021-06-01 3607 937403 477 13963971 14.50 15.25 14.40 15.05 0.55 3.79% 15.00 32 15.05 3 0.00
2021-06-02 3607 401500 252 5951176 15.20 15.25 14.55 14.70 0.35 -2.33% 14.70 17 14.75 4 0.00
2021-06-03 3607 274400 155 4041760 14.90 14.90 14.60 14.70 0.00 0% 14.70 8 14.75 5 0.00
2021-06-04 3607 281056 171 4083710 14.60 14.70 14.40 14.45 0.25 -1.7% 14.40 80 14.50 5 0.00
2021-06-07 3607 575612 246 8182141 14.50 14.70 13.80 14.45 0.00 0% 14.45 5 14.50 5 0.00
2021-06-08 3607 133094 76 1916309 14.45 14.50 14.30 14.45 0.00 0% 14.35 5 14.50 1 0.00
2021-06-09 3607 192090 106 2744199 14.30 14.40 14.15 14.20 0.25 -1.73% 14.20 4 14.25 1 0.00
2021-06-10 3607 234016 112 3349832 14.30 14.65 14.15 14.40 0.20 1.41% 14.30 1 14.40 9 0.00
2021-06-11 3607 200075 131 2882213 14.40 14.60 14.25 14.30 0.10 -0.69% 14.30 7 14.40 3 0.00
2021-06-15 3607 811039 232 11836827 14.30 14.85 14.25 14.85 0.55 3.85% 14.75 18 14.85 14 0.00
2021-06-16 3607 650967 308 9679330 14.90 15.00 14.70 14.85 0.00 0% 14.85 91 14.90 7 0.00
2021-06-17 3607 1531467 810 23747798 14.80 16.20 14.65 16.00 1.15 7.74% 16.00 12 16.05 17 0.00
2021-06-18 3607 3207321 1655 51601345 16.30 16.70 15.60 15.60 0.40 -2.5% 15.55 48 15.60 11 0.00
2021-06-21 3607 917591 511 13863315 15.60 15.70 14.85 14.85 0.75 -4.81% 14.85 22 14.90 11 0.00
2021-06-22 3607 564603 299 8360042 15.00 15.00 14.65 14.70 0.15 -1.01% 14.70 4 14.75 5 0.00
2021-06-23 3607 503483 225 7522696 14.70 15.15 14.70 14.75 0.05 0.34% 14.75 4 14.85 4 0.00
2021-06-24 3607 474460 232 7123149 14.80 15.25 14.80 15.10 0.35 2.37% 15.10 10 15.15 14 0.00
2021-06-25 3607 358506 227 5387387 15.15 15.35 14.85 14.85 0.25 -1.66% 14.85 56 14.90 3 0.00
2021-06-28 3607 1790230 634 27005852 15.05 15.65 14.60 15.25 0.40 2.69% 15.20 34 15.25 13 0.00
2021-06-29 3607 515404 315 7685586 15.25 15.40 14.70 14.70 0.55 -3.61% 14.70 61 14.80 10 0.00
2021-06-30 3607 309105 166 4631007 14.80 15.20 14.80 14.95 0.25 1.7% 14.95 3 15.00 3 0.00
2021-07-01 3607 501332 292 7341991 15.00 15.00 14.30 14.50 0.45 -3.01% 14.50 13 14.55 5 0.00
2021-07-02 3607 418509 201 6124727 14.75 14.80 14.50 14.60 0.10 0.69% 14.60 12 14.65 4 0.00
2021-07-05 3607 624107 293 9322101 14.70 15.10 14.60 15.00 0.40 2.74% 14.95 7 15.00 2 0.00
2021-07-06 3607 499939 304 7349205 15.10 15.10 14.50 14.55 0.45 -3% 14.55 55 14.60 4 0.00
2021-07-07 3607 310104 150 4526727 14.50 14.75 14.45 14.60 0.05 0.34% 14.60 6 14.65 1 0.00
2021-07-08 3607 1102106 306 16288427 14.75 14.90 14.60 14.75 0.15 1.03% 14.75 38 14.80 21 0.00
2021-07-09 3607 438003 156 6448241 14.75 14.85 14.55 14.60 0.15 -1.02% 14.60 8 14.70 4 0.00
2021-07-12 3607 910043 305 13533898 14.65 15.10 14.55 15.10 0.50 3.42% 15.10 18 15.15 15 0.00
2021-07-13 3607 8637832 2492 134034832 15.15 16.20 14.90 15.15 0.05 0.33% 15.15 7 15.20 13 0.00
2021-07-14 3607 967002 489 14308284 15.10 15.10 14.55 14.75 0.40 -2.64% 14.70 5 14.80 1 0.00
2021-07-15 3607 449501 222 6649538 14.75 15.00 14.60 14.85 0.10 0.68% 14.75 6 14.90 3 0.00
2021-07-16 3607 554004 271 8329710 14.85 15.15 14.75 15.10 0.25 1.68% 15.05 5 15.10 8 0.00
2021-07-19 3607 1982390 1014 30868206 15.20 15.90 15.10 15.75 0.65 4.3% 15.75 15 15.80 16 0.00
2021-07-20 3607 737419 392 11406390 15.70 15.70 15.30 15.30 0.45 -2.86% 15.30 44 15.35 2 0.00
2021-07-21 3607 1242752 564 19298508 15.40 15.95 15.15 15.20 0.10 -0.65% 15.20 29 15.30 10 0.00
2021-07-22 3607 1278000 553 20024750 15.50 15.90 15.40 15.60 0.40 2.63% 15.55 14 15.60 19 0.00
2021-07-23 3607 1590885 801 25434851 16.00 16.25 15.70 16.00 0.40 2.56% 15.95 5 16.05 19 0.00
2021-07-26 3607 1890740 867 30672775 16.30 16.60 15.90 16.05 0.05 0.31% 16.05 16 16.10 5 0.00
2021-07-27 3607 3012642 1321 49455923 16.05 16.75 16.05 16.55 0.50 3.12% 16.55 11 16.60 11 0.00
2021-07-28 3607 2089184 1035 32630674 16.50 16.50 15.00 15.45 1.10 -6.65% 15.45 2 15.50 1 0.00
2021-07-29 3607 568731 294 8845512 15.55 15.80 15.30 15.65 0.20 1.29% 15.60 23 15.65 4 0.00
2021-07-30 3607 586524 247 9086940 15.45 15.80 15.30 15.35 0.30 -1.92% 15.35 18 15.40 5 0.00
2021-08-02 3607 329232 163 5066333 15.40 15.60 15.20 15.45 0.10 0.65% 15.40 4 15.45 8 0.00
2021-08-03 3607 888106 441 14096544 15.50 16.00 15.50 15.85 0.40 2.59% 15.85 6 15.90 30 0.00
2021-08-04 3607 1223544 629 19533120 16.00 16.50 15.55 15.65 0.20 -1.26% 15.65 13 15.70 4 0.00
2021-08-05 3607 264339 143 4132004 15.65 15.80 15.55 15.60 0.05 -0.32% 15.60 46 15.65 13 0.00
2021-08-06 3607 358005 174 5530530 15.50 15.70 15.35 15.45 0.15 -0.96% 15.45 8 15.50 38 0.00
2021-08-09 3607 23537798 4375 382363036 15.40 16.95 15.10 16.95 1.50 9.71% 16.90 70 16.95 305 0.00
2021-08-10 3607 5769225 2348 93703201 16.65 16.75 15.75 15.80 1.15 -6.78% 15.80 22 15.85 1 0.00
2021-08-11 3607 1910424 841 29304224 15.60 15.80 15.00 15.15 0.65 -4.11% 15.15 14 15.20 26 0.00
2021-08-12 3607 594272 357 8987495 14.95 15.50 14.95 15.05 0.10 -0.66% 15.05 55 15.20 1 0.00
2021-08-13 3607 1201353 627 17563907 15.10 15.10 14.25 14.25 0.80 -5.32% 14.25 24 14.45 3 0.00
2021-08-16 3607 1601633 762 21490936 13.70 13.95 12.90 13.25 1.00 -7.02% 13.20 18 13.25 11 0.00
2021-08-17 3607 393165 231 5239459 13.25 13.60 13.05 13.20 0.05 -0.38% 13.15 1 13.20 7 0.00
2021-08-18 3607 538003 270 7207991 13.05 13.80 12.85 13.70 0.50 3.79% 13.65 6 13.70 6 0.00
2021-08-19 3607 486378 275 6411470 13.45 13.55 13.05 13.05 0.65 -4.74% 13.05 32 13.20 10 0.00
2021-08-20 3607 189199 147 2479132 13.05 13.25 12.95 13.20 0.15 1.15% 13.15 5 13.20 1 0.00
2021-08-23 3607 261925 150 3513185 13.40 13.60 13.15 13.40 0.20 1.52% 13.40 1 13.45 3 0.00
2021-08-24 3607 327841 165 4331258 13.45 13.50 13.00 13.10 0.30 -2.24% 13.10 15 13.15 3 0.00
2021-08-25 3607 419124 174 5562589 13.05 13.45 13.05 13.30 0.20 1.53% 13.25 11 13.30 3 0.00
2021-08-26 3607 564265 252 7390940 13.40 13.40 12.95 13.05 0.25 -1.88% 13.05 1 13.10 5 0.00
2021-08-27 3607 774368 414 10401412 12.95 13.75 12.95 13.45 0.40 3.07% 13.40 5 13.45 41 0.00
2021-08-30 3607 226041 122 3050102 13.45 13.65 13.40 13.55 0.10 0.74% 13.55 2 13.60 2 0.00
2021-08-31 3607 183010 118 2471085 13.55 13.70 13.35 13.55 0.00 0% 13.50 7 13.55 26 0.00
2021-09-01 3607 366760 236 5056740 13.50 14.00 13.50 13.85 0.30 2.21% 13.80 13 13.85 3 0.00
2021-09-02 3607 246103 130 3362928 13.85 13.95 13.50 13.60 0.25 -1.81% 13.55 3 13.60 2 0.00
2021-09-03 3607 394006 169 5415282 13.60 13.90 13.55 13.90 0.30 2.21% 13.80 2 13.90 32 0.00
2021-09-06 3607 330507 170 4482028 13.70 13.80 13.45 13.45 0.45 -3.24% 13.45 10 13.50 7 0.00
2021-09-07 3607 277408 182 3676983 13.35 13.40 13.15 13.15 0.30 -2.23% 13.15 9 13.20 2 0.00
2021-09-08 3607 424003 215 5522937 13.15 13.25 12.85 13.00 0.15 -1.14% 12.90 4 13.00 3 0.00
2021-09-09 3607 118008 75 1552357 13.00 13.35 13.00 13.20 0.20 1.54% 13.20 2 13.25 7 0.00
2021-09-10 3607 109059 62 1433329 13.20 13.25 13.05 13.10 0.10 -0.76% 13.10 15 13.15 1 0.00
2021-09-13 3607 158109 94 2069576 13.00 13.20 13.00 13.05 0.05 -0.38% 13.05 10 13.10 2 0.00
2021-09-14 3607 768402 297 10338579 13.05 13.90 13.05 13.40 0.35 2.68% 13.40 4 13.50 5 0.00
2021-09-15 3607 149145 97 1993355 13.40 13.50 13.30 13.30 0.10 -0.75% 13.30 24 13.40 3 0.00
2021-09-16 3607 282203 160 3799007 13.30 13.75 13.30 13.30 0.00 0% 13.30 12 13.35 5 0.00
2021-09-17 3607 184000 86 2462200 13.40 13.50 13.30 13.35 0.05 0.38% 13.35 1 13.40 2 0.00
2021-09-22 3607 245005 120 3192666 13.00 13.15 12.95 13.00 0.35 -2.62% 13.00 17 13.05 4 0.00
2021-09-23 3607 96012 67 1260158 13.15 13.20 13.05 13.05 0.05 0.38% 13.05 9 13.15 6 0.00
2021-09-24 3607 490031 293 6597268 13.20 13.60 13.20 13.30 0.25 1.92% 13.30 10 13.40 8 0.00
2021-09-27 3607 273271 164 3719634 13.40 13.75 13.40 13.55 0.25 1.88% 13.55 6 13.60 2 0.00
2021-09-28 3607 311140 143 4262466 13.60 13.85 13.45 13.65 0.10 0.74% 13.65 6 13.75 38 0.00
2021-09-29 3607 229108 128 3081700 13.55 13.60 13.30 13.40 0.25 -1.83% 13.40 4 13.45 2 0.00
2021-09-30 3607 148006 101 2000131 13.40 13.70 13.35 13.65 0.25 1.87% 13.60 10 13.65 14 0.00
2021-10-01 3607 274149 180 3648470 13.65 13.65 13.05 13.10 0.55 -4.03% 13.10 11 13.15 2 0.00
2021-10-04 3607 328254 184 4249659 13.20 13.20 12.80 12.80 0.30 -2.29% 12.80 18 12.85 2 0.00
2021-10-05 3607 4117006 733 53989377 12.70 13.35 12.35 12.95 0.15 1.17% 12.90 10 12.95 20 0.00
2021-10-06 3607 332017 218 4271358 12.90 13.05 12.75 12.80 0.15 -1.16% 12.75 5 12.80 2 0.00
2021-10-07 3607 176017 88 2289069 12.85 13.05 12.85 13.05 0.25 1.95% 13.00 6 13.05 6 0.00
2021-10-08 3607 242008 114 3169906 13.15 13.35 12.95 12.95 0.10 -0.77% 12.95 9 13.05 1 0.00
2021-10-12 3607 410158 214 5189738 12.95 12.95 12.55 12.55 0.40 -3.09% 12.55 11 12.60 7 0.00
2021-10-13 3607 244069 182 3068083 12.65 12.75 12.45 12.50 0.05 -0.4% 12.45 15 12.55 5 0.00
2021-10-14 3607 231007 153 2877641 12.65 12.65 12.35 12.45 0.05 -0.4% 12.40 35 12.50 4 0.00
2021-10-15 3607 553009 343 7104017 12.55 13.10 12.50 12.95 0.50 4.02% 12.85 11 12.95 7 0.00
2021-10-18 3607 181025 91 2351581 12.95 13.10 12.85 13.00 0.05 0.39% 12.95 2 13.00 9 0.00
2021-10-19 3607 450019 231 5890209 12.95 13.25 12.95 13.20 0.20 1.54% 13.15 8 13.20 20 0.00
2021-10-20 3607 278002 111 3673526 13.15 13.40 13.10 13.10 0.10 -0.76% 13.10 7 13.15 3 0.00
2021-10-21 3607 210003 108 2770739 13.15 13.30 13.10 13.10 0.00 0% 13.10 4 13.15 2 0.00
2021-10-22 3607 183011 123 2377993 13.05 13.20 12.90 13.00 0.10 -0.76% 12.95 12 13.00 10 0.00
2021-10-25 3607 211006 134 2749333 13.10 13.20 12.85 13.20 0.20 1.54% 13.15 4 13.20 15 0.00
2021-10-26 3607 450023 240 6004505 13.05 13.65 13.05 13.45 0.25 1.89% 13.40 1 13.45 13 0.00
2021-10-27 3607 405005 231 5465169 13.20 13.70 13.20 13.50 0.05 0.37% 13.45 10 13.55 1 0.00
2021-10-28 3607 515305 250 7016762 13.50 13.75 13.50 13.55 0.05 0.37% 13.55 17 13.60 4 0.00
2021-10-29 3607 387012 204 5237071 13.55 13.70 13.35 13.35 0.20 -1.48% 13.35 17 13.55 4 0.00
2021-11-01 3607 320457 190 4344135 13.50 13.70 13.40 13.55 0.20 1.5% 13.55 2 13.65 8 0.00
2021-11-02 3607 1329841 694 18446671 13.65 14.30 13.50 13.55 0.00 0% 13.55 41 13.60 5 0.00
2021-11-03 3607 6092310 2519 89671378 14.00 14.90 13.95 14.90 1.35 9.96% 14.90 170 0.00 0 0.00
2021-11-04 3607 2475224 1283 35808807 14.75 14.80 14.30 14.35 0.55 -3.69% 14.35 44 14.40 1 0.00
2021-11-05 3607 956173 481 13494140 14.60 14.60 13.90 14.20 0.15 -1.05% 14.15 35 14.20 1 0.00
2021-11-08 3607 497878 311 7026140 14.20 14.35 14.00 14.00 0.20 -1.41% 14.00 7 14.05 3 0.00
2021-11-09 3607 1562200 795 22335650 14.05 14.70 13.90 14.35 0.35 2.5% 14.35 15 14.40 10 0.00
2021-11-10 3607 605224 330 8541297 14.35 14.35 13.95 14.05 0.30 -2.09% 14.00 66 14.15 2 0.00
2021-11-11 3607 1049402 552 15173394 14.05 14.75 14.00 14.40 0.35 2.49% 14.35 9 14.40 12 0.00
2021-11-12 3607 624193 350 9002329 14.65 14.70 14.25 14.25 0.15 -1.04% 14.25 18 14.30 1 0.00
2021-11-15 3607 515174 285 7391978 14.30 14.45 14.20 14.35 0.10 0.7% 14.35 5 14.40 10 0.00
2021-11-16 3607 970874 715 13805610 14.45 14.50 14.05 14.15 0.20 -1.39% 14.10 18 14.15 5 0.00
2021-11-17 3607 471308 269 6713741 14.15 14.40 14.05 14.40 0.25 1.77% 14.35 5 14.40 3 0.00
2021-11-18 3607 337210 206 4841439 14.40 14.55 14.20 14.35 0.05 -0.35% 14.35 20 14.40 1 0.00
2021-11-19 3607 2123568 1201 31438763 14.40 15.15 14.35 14.90 0.55 3.83% 14.85 53 14.90 19 0.00
2021-11-22 3607 761910 426 11261032 15.05 15.05 14.60 14.60 0.30 -2.01% 14.55 22 14.65 6 0.00
2021-11-23 3607 607706 343 8760507 14.60 14.70 14.20 14.20 0.40 -2.74% 14.20 29 14.25 12 0.00
2021-11-24 3607 4011589 2229 60917585 14.30 15.55 14.30 15.35 1.15 8.1% 15.30 9 15.35 27 0.00
2021-11-25 3607 1249284 697 18754881 15.25 15.25 14.85 14.95 0.40 -2.61% 14.90 42 14.95 21 0.00
2021-11-26 3607 1081364 580 15797581 15.00 15.20 14.40 14.45 0.50 -3.34% 14.45 9 14.50 10 0.00
2021-11-29 3607 859409 475 12041719 14.30 14.40 13.65 14.10 0.35 -2.42% 14.10 3 14.15 6 0.00
2021-11-30 3607 612696 367 8938454 14.20 14.80 14.20 14.50 0.40 2.84% 14.50 1 14.55 14 0.00
2021-12-01 3607 894377 487 13329251 14.50 15.20 14.40 15.00 0.50 3.45% 14.95 10 15.00 15 0.00
2021-12-02 3607 454281 266 6719303 15.15 15.15 14.60 14.65 0.35 -2.33% 14.65 33 14.75 3 0.00
2021-12-03 3607 263001 131 3858414 14.65 14.80 14.60 14.65 0.00 0% 14.60 13 14.70 4 0.00
2021-12-06 3607 290086 160 4245957 14.70 14.75 14.50 14.60 0.05 -0.34% 14.60 1 14.65 17 0.00
2021-12-07 3607 246427 162 3603953 14.60 14.75 14.55 14.75 0.15 1.03% 14.75 10 14.80 20 0.00
2021-12-08 3607 367558 224 5391079 14.80 14.80 14.55 14.55 0.20 -1.36% 14.55 5 14.60 7 0.00
2021-12-09 3607 1528808 678 23132081 14.65 15.50 14.65 15.10 0.55 3.78% 15.05 1 15.10 5 0.00
2021-12-10 3607 1602143 745 24492004 15.10 15.60 14.80 15.10 0.00 0% 15.05 12 15.15 15 0.00
2021-12-13 3607 2446096 1122 38437427 15.60 16.00 15.35 15.55 0.45 2.98% 15.55 28 15.65 1 0.00
2021-12-14 3607 1217019 608 18390111 15.60 15.80 14.80 14.95 0.60 -3.86% 14.90 13 14.95 11 0.00
2021-12-15 3607 4473342 1802 71088641 14.95 16.25 14.95 15.80 0.85 5.69% 15.75 1 15.80 6 0.00
2021-12-16 3607 14155026 4450 241938064 15.70 17.35 15.65 17.35 1.55 9.81% 17.35 10178 0.00 0 0.00
2021-12-17 3607 32774394 13218 593536623 17.60 18.95 17.00 18.50 1.15 6.63% 18.50 1 18.55 15 0.00
2021-12-20 3607 13170639 5888 243083149 18.75 18.95 18.00 18.50 0.00 0% 18.50 55 18.55 83 0.00
2021-12-21 3607 30256028 11591 597489651 18.55 20.35 18.25 19.60 1.10 5.95% 19.60 21 19.65 10 0.00
2021-12-22 3607 14033041 6366 266650853 19.40 19.65 18.50 18.80 0.80 -4.08% 18.80 55 18.90 10 0.00
2021-12-23 3607 7207809 3250 134885023 19.00 19.20 18.10 18.10 0.70 -3.72% 18.10 108 18.15 29 0.00
2021-12-24 3607 7120280 3230 130717696 18.25 18.95 17.70 17.70 0.40 -2.21% 17.70 16 17.75 4 0.00
2021-12-27 3607 4153725 2076 75481019 17.95 18.60 17.70 18.10 0.40 2.26% 18.10 25 18.15 75 0.00
2021-12-28 3607 23732282 7523 459370809 18.50 19.90 18.10 19.30 1.20 6.63% 19.25 113 19.30 42 0.00
2021-12-29 3607 7762176 3593 148619681 19.30 19.55 18.80 18.85 0.45 -2.33% 18.85 153 18.90 7 0.00
2021-12-30 3607 3338768 1583 63043175 18.75 19.20 18.70 18.75 0.10 -0.53% 18.75 12 18.80 4 0.00