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　　18.40
0
0%		17.95
-0.45
-2.45%		17.55
-0.4
-2.23%		18.80
1.25
7.12%		18.85
0.05
0.27%		 　18.75
-0.1
-0.53%		17.35
-1.4
-7.47%		17.40
0.05
0.29%		16.25
-1.15
-6.61%		15.85
-0.4
-2.46%		 　16.30
0.45
2.84%		16.45
0.15
0.92%		16.60
0.15
0.91%		16.75
0.15
0.9%		16.10
-0.65
-3.88%		 　16.15
0.05
0.31%		15.50
-0.65
-4.02%		15.40
-0.1
-0.65%		 16.85
2 月　　　　　　16.10
0.7
4.55%		16.60
0.5
3.11%		17.15
0.55
3.31%		17.05
-0.1
-0.58%		16.75
-0.3
-1.76%		 　16.50
-0.25
-1.49%		16.40
-0.1
-0.61%		17.00
0.6
3.66%		16.70
-0.3
-1.76%		16.90
0.2
1.2%		 　16.55
-0.35
-2.07%		15.80
-0.75
-4.53%		16.30
0.5
3.16%		15.30
-1
-6.13%		15.00
-0.3
-1.96%		 16.13
3 月15.30
0.3
2%		15.30
0
0%		15.20
-0.1
-0.65%		 　　14.20
-1
-6.58%		13.65
-0.55
-3.87%		14.00
0.35
2.56%		14.40
0.4
2.86%		14.00
-0.4
-2.78%		 　13.95
-0.05
-0.36%		13.50
-0.45
-3.23%		13.70
0.2
1.48%		14.10
0.4
2.92%		14.10
0
0%		 　14.10
0
0%		14.35
0.25
1.77%		14.20
-0.15
-1.05%		14.35
0.15
1.06%		14.00
-0.35
-2.44%		 　13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		14.15
0.25
1.8%		13.90
-0.25
-1.77%		14.17
4 月13.80
-0.1
-0.72%		 　　　13.65
-0.15
-1.09%		13.40
-0.25
-1.83%		13.55
0.15
1.12%		 　13.10
-0.45
-3.32%		13.15
0.05
0.38%		13.50
0.35
2.66%		13.25
-0.25
-1.85%		12.85
-0.4
-3.02%		 　13.00
0.15
1.17%		13.55
0.55
4.23%		13.40
-0.15
-1.11%		13.10
-0.3
-2.24%		13.05
-0.05
-0.38%		 　12.45
-0.6
-4.6%		12.60
0.15
1.2%		12.20
-0.4
-3.17%		12.20
0
0%		12.30
0.1
0.82%		 13.05
5 月　　12.95
0.65
5.28%		13.50
0.55
4.25%		13.40
-0.1
-0.74%		13.65
0.25
1.87%		 　13.15
-0.5
-3.66%		13.30
0.15
1.14%		13.05
-0.25
-1.88%		12.95
-0.1
-0.77%		13.25
0.3
2.32%		 　13.35
0.1
0.75%		13.40
0.05
0.37%		13.70
0.3
2.24%		13.95
0.25
1.82%		13.80
-0.15
-1.08%		 　14.30
0.5
3.62%		13.90
-0.4
-2.8%		14.15
0.25
1.8%		14.00
-0.15
-1.06%		14.30
0.3
2.14%		 　14.90
0.6
4.2%		15.35
0.45
3.02%		13.76
6 月15.45
0.1
0.65%		15.20
-0.25
-1.62%		 　　15.00
-0.2
-1.32%		15.15
0.15
1%		15.70
0.55
3.63%		15.25
-0.45
-2.87%		15.10
-0.15
-0.98%		 　14.35
-0.75
-4.97%		14.25
-0.1
-0.7%		14.10
-0.15
-1.05%		13.65
-0.45
-3.19%		13.50
-0.15
-1.1%		 　12.80
-0.7
-5.19%		13.30
0.5
3.91%		12.85
-0.45
-3.38%		12.85
0
0%		13.15
0.3
2.33%		 　13.35
0.2
1.52%		13.10
-0.25
-1.87%		13.25
0.15
1.15%		12.90
-0.35
-2.64%		 13.93
7 月12.45
-0.45
-3.49%		 　12.55
0.1
0.8%		12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		13.10
0.4
3.15%		 　13.10
0
0%		12.85
-0.25
-1.91%		12.05
-0.8
-6.23%		12.10
0.05
0.41%		12.20
0.1
0.83%		 　12.40
0.2
1.64%		12.30
-0.1
-0.81%		12.35
0.05
0.41%		12.35
0
0%		12.60
0.25
2.02%		 　12.60
0
0%		12.25
-0.35
-2.78%		12.45
0.2
1.63%		12.40
-0.05
-0.4%		12.70
0.3
2.42%		 12.55
8 月12.75
0.05
0.39%		12.50
-0.25
-1.96%		12.60
0.1
0.8%		12.40
-0.2
-1.59%		12.80
0.4
3.23%		 　13.35
0.55
4.3%		13.30
-0.05
-0.37%		13.65
0.35
2.63%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		 　14.10
0.5
3.68%		14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		14.15
0.25
1.8%		14.35
0.2
1.41%		 　14.05
-0.3
-2.09%		14.15
0.1
0.71%		14.50
0.35
2.47%		14.35
-0.15
-1.03%		14.30
-0.05
-0.35%		 　14.00
-0.3
-2.1%		14.10
0.1
0.71%		14.25
0.15
1.06%		13.72
9 月14.10
-0.15
-1.05%		14.50
0.4
2.84%		 　14.50
0
0%		14.05
-0.45
-3.1%		13.60
-0.45
-3.2%		13.80
0.2
1.47%		 　　14.00
0.2
1.45%		13.90
-0.1
-0.71%		13.90
0
0%		14.00
0.1
0.72%		13.80
-0.2
-1.43%		 　13.50
-0.3
-2.17%		13.55
0.05
0.37%		13.35
-0.2
-1.48%		13.30
-0.05
-0.37%		12.90
-0.4
-3.01%		 　12.45
-0.45
-3.49%		12.60
0.15
1.2%		12.30
-0.3
-2.38%		12.45
0.15
1.22%		12.35
-0.1
-0.8%		 13.45
10 月　　12.35
0
0%		12.55
0.2
1.62%		12.55
0
0%		12.65
0.1
0.8%		12.65
0
0%		 　　12.20
-0.45
-3.56%		12.10
-0.1
-0.82%		11.40
-0.7
-5.79%		11.85
0.45
3.95%		 　12.00
0.15
1.27%		11.85
-0.15
-1.25%		12.05
0.2
1.69%		11.70
-0.35
-2.9%		11.65
-0.05
-0.43%		 　11.85
0.2
1.72%		11.90
0.05
0.42%		11.90
0
0%		11.90
0
0%		11.60
-0.3
-2.52%		 11.80
0.2
1.72%		12.01
11 月11.80
0
0%		12.00
0.2
1.69%		11.75
-0.25
-2.08%		12.00
0.25
2.13%		 　12.15
0.15
1.25%		12.30
0.15
1.23%		12.25
-0.05
-0.41%		12.05
-0.2
-1.63%		12.10
0.05
0.41%		 　12.20
0.1
0.83%		12.20
0
0%		11.90
-0.3
-2.46%		12.00
0.1
0.84%		12.10
0.1
0.83%		 　12.00
-0.1
-0.83%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.00
-0.15
-1.23%		12.00
0
0%		 　12.00
0
0%		12.30
0.3
2.5%		12.25
-0.05
-0.41%		 12.08
12 月12.25
0
0%		12.60
0.35
2.86%		 　12.55
-0.05
-0.4%		12.35
-0.2
-1.59%		12.20
-0.15
-1.21%		12.30
0.1
0.82%		12.30
0
0%		 　12.40
0.1
0.81%		32.90
20.5
165.32%		12.40
-20.5
-62.31%		12.15
-0.25
-2.02%		12.00
-0.15
-1.23%		 16.45
4.45
37.08%		12.00
-4.45
-27.05%		11.85
-0.15
-1.25%		11.90
0.05
0.42%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		 　11.85
-0.05
-0.42%		11.85
0
0%		11.90
0.05
0.42%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		　13.22

說明:最高漲幅:165.32%最低跌幅:-62.31% 最高價:32.90最低價:11.40平均價:13.72,灰色底表示週末,漲144天(66.7)元,跌136天(-65)元,平盤30天
165%=1,37%=2,7%=1,5%=9,4%=14,3%=16,2%=34,1%=47,0%=50,-0%=1,-1%=1,-2%=3,-3%=4,-4%=7,-5%=7,-6%=19,-7%=21,-8%=31,-9%=42,

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
2022-01-03 3607 13183436 5393 250874775 18.80 19.70 18.40 18.40 0.35 0% 18.40 121 18.45 114 0.00
2022-01-04 3607 5001823 2255 91215380 18.50 18.80 17.90 17.95 0.45 -2.45% 17.95 30 18.00 11 0.00
2022-01-05 3607 4993665 1946 89018768 17.95 18.15 17.40 17.55 0.40 -2.23% 17.55 61 17.60 8 0.00
2022-01-06 3607 24610382 7107 453985380 17.20 19.20 17.20 18.80 1.25 7.12% 18.80 13 18.85 1 0.00
2022-01-07 3607 10351883 4546 195306340 18.40 19.40 18.40 18.85 0.05 0.27% 18.80 70 18.90 94 0.00
2022-01-10 3607 11248235 5065 216612368 18.80 19.65 18.75 18.75 0.10 -0.53% 18.75 259 18.85 1 0.00
2022-01-11 3607 6914619 3322 124495949 18.55 18.85 17.20 17.35 1.40 -7.47% 17.30 72 17.35 3 0.00
2022-01-12 3607 2429651 1282 42311961 17.40 17.75 17.25 17.40 0.05 0.29% 17.35 27 17.40 23 0.00
2022-01-13 3607 4875465 2183 81554395 17.40 17.50 16.20 16.25 1.15 -6.61% 16.25 17 16.30 37 0.00
2022-01-14 3607 2558558 1344 41282520 16.20 16.60 15.80 15.85 0.40 -2.46% 15.85 24 15.95 7 0.00
2022-01-17 3607 1396735 714 22534352 15.95 16.40 15.85 16.30 0.45 2.84% 16.30 44 16.35 30 0.00
2022-01-18 3607 1661008 841 27477761 16.30 16.90 16.25 16.45 0.15 0.92% 16.35 18 16.45 2 0.00
2022-01-19 3607 976285 487 16037714 16.45 16.60 16.25 16.60 0.15 0.91% 16.55 10 16.60 18 0.00
2022-01-20 3607 1139774 664 19031832 16.65 17.00 16.30 16.75 0.15 0.9% 16.75 1 16.80 31 0.00
2022-01-21 3607 1324900 674 21711980 16.50 16.75 16.05 16.10 0.65 -3.88% 16.10 11 16.20 2 0.00
2022-01-24 3607 1283916 647 20366593 15.70 16.45 15.35 16.15 0.05 0.31% 16.10 35 16.15 13 0.00
2022-01-25 3607 867045 503 13685981 16.10 16.15 15.50 15.50 0.65 -4.02% 15.50 48 15.60 23 0.00
2022-01-26 3607 1191117 571 18549911 15.55 15.90 15.40 15.40 0.10 -0.65% 15.40 13 15.45 5 0.00
2022-02-07 3607 1007266 512 16199754 16.00 16.40 15.70 16.10 0.70 4.55% 16.10 8 16.25 11 0.00
2022-02-08 3607 898468 450 14803268 16.20 16.65 16.10 16.60 0.50 3.11% 16.55 17 16.60 101 0.00
2022-02-09 3607 1816087 1067 30759586 16.60 17.25 16.55 17.15 0.55 3.31% 17.15 10 17.20 54 0.00
2022-02-10 3607 1505553 763 25713202 17.30 17.50 16.80 17.05 0.10 -0.58% 17.00 15 17.05 4 0.00
2022-02-11 3607 720309 415 12160578 16.90 17.25 16.70 16.75 0.30 -1.76% 16.70 17 16.75 1 0.00
2022-02-14 3607 911594 547 14856103 16.55 16.65 16.05 16.50 0.25 -1.49% 16.45 9 16.50 7 0.00
2022-02-15 3607 500705 481 8305384 16.35 16.80 16.35 16.40 0.10 -0.61% 16.40 26 16.45 9 0.00
2022-02-16 3607 1176299 621 19849516 16.70 17.10 16.60 17.00 0.60 3.66% 16.95 3 17.00 67 0.00
2022-02-17 3607 1312489 976 22351689 17.00 17.40 16.70 16.70 0.30 -1.76% 16.70 20 16.80 12 0.00
2022-02-18 3607 613235 609 10299662 16.40 17.00 16.40 16.90 0.20 1.2% 16.85 2 16.90 14 0.00
2022-02-21 3607 613406 629 10140156 16.90 16.90 16.40 16.55 0.35 -2.07% 16.55 4 16.60 42 0.00
2022-02-22 3607 1041647 933 16651588 16.60 16.60 15.70 15.80 0.75 -4.53% 15.80 29 15.85 1 0.00
2022-02-23 3607 768597 431 12510335 16.00 16.45 16.00 16.30 0.50 3.16% 16.25 6 16.30 12 0.00
2022-02-24 3607 1572722 1137 24515875 16.10 16.20 15.25 15.30 1.00 -6.13% 15.30 13 15.35 17 0.00
2022-02-25 3607 1103275 617 16784730 15.50 15.65 15.00 15.00 0.30 -1.96% 15.00 108 15.10 4 0.00
2022-03-01 3607 724343 378 11034889 15.10 15.45 14.90 15.30 0.30 2% 15.25 13 15.30 7 0.00
2022-03-02 3607 570000 305 8684650 15.30 15.40 15.05 15.30 0.00 0% 15.25 3 15.30 44 0.00
2022-03-03 3607 599000 308 9159150 15.40 15.55 15.15 15.20 0.10 -0.65% 15.20 13 15.25 8 0.00
2022-03-07 3607 1004456 526 14299229 14.80 14.80 14.10 14.20 0.65 -6.58% 14.20 24 14.25 19 0.00
2022-03-08 3607 1119548 562 15577175 14.00 14.40 13.50 13.65 0.55 -3.87% 13.65 3 13.70 1 0.00
2022-03-09 3607 438568 260 6139283 13.75 14.10 13.75 14.00 0.35 2.56% 13.95 5 14.00 6 0.00
2022-03-10 3607 492169 293 7140608 14.35 14.65 14.35 14.40 0.40 2.86% 14.40 9 14.45 8 0.00
2022-03-11 3607 362000 196 5119050 14.30 14.40 14.00 14.00 0.40 -2.78% 14.00 21 14.05 6 0.00
2022-03-14 3607 330000 185 4627050 14.10 14.35 13.80 13.95 0.05 -0.36% 13.90 16 13.95 1 0.00
2022-03-15 3607 581000 287 7900600 13.90 13.95 13.50 13.50 0.45 -3.23% 13.50 80 13.55 5 0.00
2022-03-16 3607 299000 153 4082100 13.65 13.80 13.55 13.70 0.20 1.48% 13.65 1 13.70 33 0.00
2022-03-17 3607 451000 246 6324350 14.00 14.25 13.90 14.10 0.40 2.92% 14.05 1 14.10 1 0.00
2022-03-18 3607 190000 119 2676850 14.05 14.20 14.00 14.10 0.00 0% 14.10 11 14.15 1 0.00
2022-03-21 3607 220000 139 3117200 14.15 14.30 14.10 14.10 0.00 0% 14.10 8 14.15 2 0.00
2022-03-22 3607 214000 148 3052400 14.20 14.40 14.10 14.35 0.25 1.77% 14.30 11 14.35 11 0.00
2022-03-23 3607 459000 256 6579400 14.50 14.65 14.15 14.20 0.15 -1.05% 14.20 2 14.30 8 0.00
2022-03-24 3607 216000 136 3075850 14.15 14.40 14.10 14.35 0.15 1.06% 14.35 8 14.40 4 0.00
2022-03-25 3607 399000 214 5626300 14.40 14.40 13.95 14.00 0.35 -2.44% 14.00 35 14.15 4 0.00
2022-03-28 3607 209000 121 2909950 14.00 14.10 13.80 13.95 0.05 -0.36% 13.95 4 14.05 4 0.00
2022-03-29 3607 214000 143 2980850 13.95 14.10 13.80 13.90 0.05 -0.36% 13.85 15 13.90 12 0.00
2022-03-30 3607 281000 162 3949400 14.05 14.20 13.90 14.15 0.25 1.8% 14.10 1 14.15 4 0.00
2022-03-31 3607 157000 92 2201300 14.25 14.25 13.90 13.90 0.25 -1.77% 13.90 22 13.95 2 0.00
2022-04-01 3607 206000 141 2856350 13.90 14.00 13.80 13.80 0.10 -0.72% 13.80 41 13.90 4 0.00
2022-04-06 3607 272000 168 3712800 13.80 13.80 13.60 13.65 0.15 -1.09% 13.65 3 13.70 8 0.00
2022-04-07 3607 508574 322 6851680 13.55 13.70 13.35 13.40 0.25 -1.83% 13.40 1 13.45 1 0.00
2022-04-08 3607 293000 161 3960000 13.50 13.70 13.40 13.55 0.15 1.12% 13.55 8 13.60 5 0.00
2022-04-11 3607 540000 297 7103700 13.55 13.60 13.00 13.10 0.45 -3.32% 13.10 6 13.15 1 0.00
2022-04-12 3607 204000 115 2672000 13.10 13.30 12.90 13.15 0.05 0.38% 13.15 2 13.20 8 0.00
2022-04-13 3607 428000 193 5711800 13.10 13.60 13.10 13.50 0.35 2.66% 13.50 1 13.55 2 0.00
2022-04-14 3607 362000 209 4827200 13.85 13.85 13.00 13.25 0.25 -1.85% 13.25 9 13.30 10 0.00
2022-04-15 3607 568000 297 7326350 13.30 13.30 12.80 12.85 0.40 -3.02% 12.85 28 12.90 4 0.00
2022-04-18 3607 407000 238 5221100 13.05 13.15 12.60 13.00 0.15 1.17% 12.95 13 13.00 1 0.00
2022-04-19 3607 1125181 726 15347531 13.00 14.15 13.00 13.55 0.55 4.23% 13.55 17 13.60 12 0.00
2022-04-20 3607 575000 285 7763100 13.55 13.70 13.35 13.40 0.15 -1.11% 13.40 5 13.60 3 0.00
2022-04-21 3607 269443 180 3600128 13.40 13.50 13.10 13.10 0.30 -2.24% 13.10 11 13.50 17 0.00
2022-04-22 3607 275000 149 3605200 13.20 13.20 12.95 13.05 0.05 -0.38% 13.05 13 13.10 3 0.00
2022-04-25 3607 722000 330 9045700 13.00 13.00 12.45 12.45 0.60 -4.6% 12.45 73 12.50 1 0.00
2022-04-26 3607 257000 136 3253700 12.70 12.85 12.55 12.60 0.15 1.2% 12.60 3 12.65 6 0.00
2022-04-27 3607 840326 400 10092364 12.25 12.40 11.60 12.20 0.40 -3.17% 12.15 6 12.20 14 0.00
2022-04-28 3607 181000 121 2211750 12.00 12.40 12.00 12.20 0.00 0% 12.20 2 12.30 1 0.00
2022-04-29 3607 150000 95 1846700 12.25 12.50 12.25 12.30 0.10 0.82% 12.25 17 12.30 1 0.00
2022-05-03 3607 1417000 758 18387650 12.75 13.35 12.60 12.95 0.65 5.28% 12.90 7 12.95 3 0.00
2022-05-04 3607 1148000 557 15358600 12.95 13.75 12.90 13.50 0.55 4.25% 13.50 23 13.55 10 0.00
2022-05-05 3607 610000 283 8198650 13.60 13.75 13.30 13.40 0.10 -0.74% 13.40 15 13.50 6 0.00
2022-05-06 3607 844000 419 11426700 13.05 13.85 13.00 13.65 0.25 1.87% 13.60 25 13.65 11 0.00
2022-05-09 3607 612758 376 8129831 13.75 13.75 13.05 13.15 0.50 -3.66% 13.15 3 13.20 6 0.00
2022-05-10 3607 364000 190 4799150 13.10 13.55 12.85 13.30 0.15 1.14% 13.25 6 13.30 9 0.00
2022-05-11 3607 382000 208 5004700 13.30 13.35 13.00 13.05 0.25 -1.88% 13.05 6 13.15 2 0.00
2022-05-12 3607 344000 171 4480550 13.00 13.20 12.85 12.95 0.10 -0.77% 12.90 9 12.95 1 0.00
2022-05-13 3607 333000 186 4369950 13.15 13.30 12.90 13.25 0.30 2.32% 13.20 1 13.25 16 0.00
2022-05-16 3607 379000 205 5121300 13.15 13.85 13.15 13.35 0.10 0.75% 13.35 1 13.40 12 0.00
2022-05-17 3607 172000 106 2304550 13.30 13.50 13.30 13.40 0.05 0.37% 13.40 5 13.45 14 0.00
2022-05-18 3607 1045000 400 14386700 13.45 14.15 13.45 13.70 0.30 2.24% 13.70 21 13.80 1 0.00
2022-05-19 3607 1380000 663 19035700 13.55 14.10 13.40 13.95 0.25 1.82% 13.90 8 13.95 9 0.00
2022-05-20 3607 671000 403 9354000 13.90 14.30 13.75 13.80 0.15 -1.08% 13.80 104 13.90 1 0.00
2022-05-23 3607 889000 525 12578350 14.00 14.40 13.80 14.30 0.50 3.62% 14.30 4 14.35 18 0.00
2022-05-24 3607 620373 376 8768254 14.45 14.45 13.90 13.90 0.40 -2.8% 13.90 11 13.95 13 0.00
2022-05-25 3607 305000 186 4318950 13.90 14.25 13.90 14.15 0.25 1.8% 14.10 6 14.15 2 0.00
2022-05-26 3607 5118000 1417 74824100 14.30 14.90 13.95 14.00 0.15 -1.06% 14.00 54 14.05 1 0.00
2022-05-27 3607 1127000 502 16058150 14.10 14.55 14.05 14.30 0.30 2.14% 14.30 10 14.35 5 0.00
2022-05-30 3607 10582000 2084 157495650 14.45 15.15 14.15 14.90 0.60 4.2% 14.90 40 14.95 5 0.00
2022-05-31 3607 15312000 4344 237650500 14.85 15.90 14.80 15.35 0.45 3.02% 15.30 143 15.35 8 0.00
2022-06-01 3607 29758000 5860 476514950 15.10 16.50 15.10 15.45 0.10 0.65% 15.45 19 15.50 7 0.00
2022-06-02 3607 2631000 1211 40224650 15.25 15.65 15.05 15.20 0.25 -1.62% 15.15 4 15.20 17 0.00
2022-06-06 3607 3444000 1115 52493900 15.15 15.55 14.90 15.00 0.20 -1.32% 15.00 328 15.05 2 0.00
2022-06-07 3607 1176000 556 17582550 14.95 15.15 14.80 15.15 0.15 1% 15.10 2 15.15 58 0.00
2022-06-08 3607 3953000 1161 60428200 15.20 15.70 14.85 15.70 0.55 3.63% 15.70 101 15.75 36 0.00
2022-06-09 3607 6049000 1352 94693450 15.70 15.85 15.20 15.25 0.45 -2.87% 15.25 27 15.30 14 0.00
2022-06-10 3607 575000 309 8665400 15.05 15.20 15.00 15.10 0.15 -0.98% 15.05 17 15.10 18 0.00
2022-06-13 3607 975000 550 14131000 14.75 14.95 14.20 14.35 0.75 -4.97% 14.30 10 14.40 7 0.00
2022-06-14 3607 867000 416 12201100 14.15 14.25 13.80 14.25 0.10 -0.7% 14.20 9 14.25 2 0.00
2022-06-15 3607 335000 243 4761950 14.30 14.50 14.05 14.10 0.15 -1.05% 14.05 11 14.10 2 0.00
2022-06-16 3607 566000 333 7909900 14.30 14.30 13.65 13.65 0.45 -3.19% 13.65 18 13.75 1 0.00
2022-06-17 3607 532000 284 7181000 13.45 13.75 13.35 13.50 0.15 -1.1% 13.45 10 13.50 13 0.00
2022-06-20 3607 722393 355 9431945 13.70 13.70 12.80 12.80 0.70 -5.19% 12.75 6 12.80 5 0.00
2022-06-21 3607 384000 247 5064050 13.05 13.40 12.85 13.30 0.50 3.91% 13.30 19 13.35 5 0.00
2022-06-22 3607 623000 311 8060500 13.45 13.45 12.80 12.85 0.45 -3.38% 12.85 27 12.95 2 0.00
2022-06-23 3607 399280 235 5107004 13.15 13.15 12.55 12.85 0.00 0% 12.85 6 12.95 2 0.00
2022-06-24 3607 446000 226 5852700 13.10 13.30 12.90 13.15 0.30 2.33% 13.15 19 13.25 2 0.00
2022-06-27 3607 252000 148 3353800 13.30 13.40 13.20 13.35 0.20 1.52% 13.25 6 13.35 12 0.00
2022-06-28 3607 161000 85 2115300 13.30 13.35 13.05 13.10 0.25 -1.87% 13.10 11 13.15 2 0.00
2022-06-29 3607 399000 200 5245150 13.00 13.50 12.90 13.25 0.15 1.15% 13.25 8 13.30 6 0.00
2022-06-30 3607 387000 184 5020800 13.30 13.30 12.90 12.90 0.35 -2.64% 12.90 21 12.95 5 0.00
2022-07-01 3607 525519 290 6643601 12.80 12.90 12.45 12.45 0.45 -3.49% 12.45 2 12.50 5 0.00
2022-07-04 3607 249000 139 3107650 12.60 12.60 12.30 12.55 0.10 0.8% 12.45 2 12.55 2 0.00
2022-07-05 3607 245000 134 3102100 12.70 12.85 12.45 12.65 0.10 0.8% 12.65 2 12.75 2 0.00
2022-07-06 3607 251285 133 3171439 12.75 12.80 12.50 12.60 0.05 -0.4% 12.55 1 12.60 3 0.00
2022-07-07 3607 307000 136 3888500 12.60 12.80 12.45 12.70 0.10 0.79% 12.70 2 12.75 15 0.00
2022-07-08 3607 422000 210 5492200 12.90 13.15 12.85 13.10 0.40 3.15% 13.05 6 13.10 10 0.00
2022-07-11 3607 259000 128 3383050 13.05 13.20 12.90 13.10 0.00 0% 13.10 2 13.15 3 0.00
2022-07-12 3607 443000 238 5646350 12.95 12.95 12.55 12.85 0.25 -1.91% 12.80 8 12.85 2 0.00
2022-07-13 3607 231000 149 2783850 12.10 12.15 11.95 12.05 0.00 -6.23% 12.00 11 12.05 2 0.00
2022-07-14 3607 233000 132 2786350 12.10 12.15 11.80 12.10 0.05 0.41% 12.10 3 12.15 8 0.00
2022-07-15 3607 263000 147 3194950 12.15 12.25 11.90 12.20 0.10 0.83% 12.20 1 12.25 6 0.00
2022-07-18 3607 278000 161 3428950 12.20 12.50 12.20 12.40 0.20 1.64% 12.40 2 12.45 4 0.00
2022-07-19 3607 224000 134 2768000 12.55 12.55 12.25 12.30 0.10 -0.81% 12.30 14 12.40 24 0.00
2022-07-20 3607 231000 139 2857850 12.50 12.50 12.25 12.35 0.05 0.41% 12.25 4 12.40 2 0.00
2022-07-21 3607 129000 82 1591650 12.35 12.45 12.25 12.35 0.00 0% 12.35 4 12.45 13 0.00
2022-07-22 3607 297369 201 3720234 12.25 12.65 12.25 12.60 0.25 2.02% 12.55 3 12.60 3 0.00
2022-07-25 3607 98000 73 1232300 12.70 12.70 12.40 12.60 0.00 0% 12.60 1 12.65 3 0.00
2022-07-26 3607 159000 84 1966250 12.60 12.60 12.25 12.25 0.35 -2.78% 12.25 11 12.35 2 0.00
2022-07-27 3607 129000 72 1597800 12.45 12.50 12.25 12.45 0.20 1.63% 12.40 9 12.45 1 0.00
2022-07-28 3607 264000 126 3264100 12.55 12.55 12.30 12.40 0.05 -0.4% 12.35 2 12.40 4 0.00
2022-07-29 3607 217000 145 2732900 12.45 12.75 12.45 12.70 0.30 2.42% 12.65 6 12.70 2 0.00
2022-08-01 3607 192000 108 2437650 12.70 12.80 12.60 12.75 0.05 0.39% 12.70 5 12.75 15 0.00
2022-08-02 3607 225000 128 2819400 12.75 12.75 12.40 12.50 0.25 -1.96% 12.50 4 12.55 2 0.00
2022-08-03 3607 284000 105 3560450 12.50 12.60 12.45 12.60 0.10 0.8% 12.55 1 12.60 18 0.00
2022-08-04 3607 224000 139 2780000 12.60 12.60 12.20 12.40 0.20 -1.59% 12.40 2 12.50 2 0.00
2022-08-05 3607 557306 303 7163279 12.50 13.25 12.50 12.80 0.40 3.23% 12.75 2 12.80 9 0.00
2022-08-08 3607 726000 392 9604650 12.80 13.45 12.75 13.35 0.55 4.3% 13.35 4 13.40 18 0.00
2022-08-09 3607 429000 264 5709850 13.30 13.55 13.10 13.30 0.05 -0.37% 13.30 6 13.35 9 0.00
2022-08-10 3607 352299 212 4752344 13.25 13.65 13.25 13.65 0.35 2.63% 13.60 2 13.65 16 0.00
2022-08-11 3607 772000 396 10686250 13.75 14.15 13.50 13.70 0.05 0.37% 13.70 14 13.80 17 0.00
2022-08-12 3607 159000 90 2176650 13.80 13.80 13.60 13.60 0.10 -0.73% 13.60 2 13.65 2 0.00
2022-08-15 3607 672000 337 9356000 13.65 14.15 13.55 14.10 0.50 3.68% 14.05 8 14.10 11 0.00
2022-08-16 3607 276000 162 3885850 14.10 14.30 13.95 14.00 0.10 -0.71% 13.95 4 14.00 8 0.00
2022-08-17 3607 211000 132 2964550 14.15 14.20 13.90 13.90 0.10 -0.71% 13.90 18 13.95 3 0.00
2022-08-18 3607 378000 227 5349000 13.85 14.30 13.85 14.15 0.25 1.8% 14.10 1 14.15 1 0.00
2022-08-19 3607 317000 197 4543100 14.15 14.45 14.10 14.35 0.20 1.41% 14.35 5 14.40 9 0.00
2022-08-22 3607 333268 175 4742304 14.15 14.55 13.85 14.05 0.30 -2.09% 14.05 15 14.10 8 0.00
2022-08-23 3607 382000 201 5440000 13.95 14.40 13.95 14.15 0.10 0.71% 14.15 3 14.20 20 0.00
2022-08-24 3607 389000 197 5604850 14.30 14.55 14.25 14.50 0.35 2.47% 14.45 3 14.50 6 0.00
2022-08-25 3607 605000 350 8797350 14.55 14.95 14.30 14.35 0.15 -1.03% 14.30 19 14.35 2 0.00
2022-08-26 3607 469000 176 6731900 14.50 14.55 14.20 14.30 0.05 -0.35% 14.30 142 14.35 8 0.00
2022-08-29 3607 293000 161 4083850 14.00 14.10 13.80 14.00 0.30 -2.1% 13.95 11 14.00 3 0.00
2022-08-30 3607 101000 67 1427550 14.00 14.25 14.00 14.10 0.10 0.71% 14.10 5 14.15 2 0.00
2022-08-31 3607 467000 159 6587150 14.10 14.30 13.95 14.25 0.15 1.06% 14.20 1 14.25 5 0.00
2022-09-01 3607 111009 92 1565181 14.05 14.25 14.05 14.10 0.15 -1.05% 14.05 6 14.15 2 0.00
2022-09-02 3607 367000 191 5230500 14.25 14.50 14.00 14.50 0.40 2.84% 14.50 28 14.55 6 0.00
2022-09-05 3607 578000 292 8273050 14.60 14.65 14.00 14.50 0.00 0% 14.50 90 14.55 11 0.00
2022-09-06 3607 359000 208 5118950 14.50 14.50 14.00 14.05 0.45 -3.1% 14.00 38 14.05 4 0.00
2022-09-07 3607 405000 198 5564150 14.05 14.05 13.55 13.60 0.45 -3.2% 13.60 4 13.65 5 0.00
2022-09-08 3607 89000 64 1221450 13.75 13.85 13.60 13.80 0.20 1.47% 13.75 4 13.80 9 0.00
2022-09-12 3607 192000 92 2681000 13.80 14.05 13.80 14.00 0.20 1.45% 14.00 55 14.05 3 0.00
2022-09-13 3607 78000 50 1092550 14.00 14.15 13.90 13.90 0.10 -0.71% 13.90 10 14.00 21 0.00
2022-09-14 3607 74000 56 1027300 13.95 13.95 13.75 13.90 0.00 0% 13.85 7 13.90 1 0.00
2022-09-15 3607 240000 150 3387650 13.95 14.30 13.90 14.00 0.10 0.72% 13.95 9 14.00 10 0.00
2022-09-16 3607 111000 78 1542900 14.00 14.00 13.80 13.80 0.20 -1.43% 13.80 9 13.85 3 0.00
2022-09-19 3607 95013 79 1295987 13.80 13.80 13.50 13.50 0.30 -2.17% 13.50 16 13.55 1 0.00
2022-09-20 3607 82000 60 1110300 13.50 13.60 13.50 13.55 0.05 0.37% 13.50 20 13.55 1 0.00
2022-09-21 3607 71000 54 953450 13.55 13.55 13.35 13.35 0.20 -1.48% 13.35 11 13.45 5 0.00
2022-09-22 3607 57000 45 753950 13.10 13.30 13.10 13.30 0.05 -0.37% 13.25 3 13.35 3 0.00
2022-09-23 3607 219000 118 2846500 13.20 13.30 12.85 12.90 0.40 -3.01% 12.90 6 13.00 1 0.00
2022-09-26 3607 299000 182 3720150 12.90 12.90 12.20 12.45 0.45 -3.49% 12.40 4 12.45 10 0.00
2022-09-27 3607 312000 127 3932900 12.60 12.85 12.30 12.60 0.15 1.2% 12.55 6 12.75 1 0.00
2022-09-28 3607 627000 237 7642600 12.60 12.60 11.95 12.30 0.30 -2.38% 12.15 32 12.40 8 0.00
2022-09-29 3607 582000 190 7273500 12.45 12.75 12.25 12.45 0.15 1.22% 12.40 7 12.45 2 0.00
2022-09-30 3607 127000 95 1558850 12.50 12.50 12.10 12.35 0.10 -0.8% 12.35 2 12.40 6 0.00
2022-10-03 3607 73000 51 893150 12.15 12.35 12.15 12.35 0.00 0% 12.30 3 12.35 1 0.00
2022-10-04 3607 272066 120 3438173 12.35 12.75 12.35 12.55 0.20 1.62% 12.55 13 12.60 2 0.00
2022-10-05 3607 144000 79 1821550 12.60 12.75 12.55 12.55 0.00 0% 12.50 31 12.65 1 0.00
2022-10-06 3607 25000 23 316400 12.60 12.70 12.60 12.65 0.10 0.8% 12.60 7 12.65 1 0.00
2022-10-07 3607 68000 32 858200 12.65 12.70 12.50 12.65 0.00 0% 12.65 1 12.70 2 0.00
2022-10-11 3607 101000 79 1232950 12.60 12.60 12.10 12.20 0.45 -3.56% 12.15 7 12.20 15 0.00
2022-10-12 3607 138000 81 1659950 12.20 12.20 11.95 12.10 0.10 -0.82% 12.05 18 12.10 18 0.00
2022-10-13 3607 409000 182 4747200 12.10 12.10 11.20 11.40 0.70 -5.79% 11.40 1 11.50 4 0.00
2022-10-14 3607 204000 78 2418850 11.90 12.00 11.65 11.85 0.45 3.95% 11.85 7 11.95 8 0.00
2022-10-17 3607 76000 40 892650 11.90 12.00 11.50 12.00 0.15 1.27% 11.85 3 12.00 3 0.00
2022-10-18 3607 123000 70 1468800 12.00 12.10 11.85 11.85 0.15 -1.25% 11.85 12 12.00 2 0.00
2022-10-19 3607 276000 168 3372750 12.00 12.55 12.00 12.05 0.20 1.69% 12.05 9 12.10 5 0.00
2022-10-20 3607 170000 117 1999700 12.25 12.25 11.55 11.70 0.35 -2.9% 11.65 7 11.70 2 0.00
2022-10-21 3607 97000 41 1134750 11.70 11.75 11.60 11.65 0.05 -0.43% 11.60 11 11.70 2 0.00
2022-10-24 3607 142000 77 1698550 11.70 12.10 11.70 11.85 0.20 1.72% 11.85 14 11.95 1 0.00
2022-10-25 3607 197000 66 2307350 11.85 11.90 11.60 11.90 0.05 0.42% 11.80 1 11.90 3 0.00
2022-10-26 3607 62000 46 737300 11.90 11.95 11.80 11.90 0.00 0% 11.85 2 11.90 3 0.00
2022-10-27 3607 113000 72 1340350 11.75 11.95 11.70 11.90 0.00 0% 11.90 2 11.95 4 0.00
2022-10-28 3607 69456 77 811698 11.90 11.90 11.55 11.60 0.30 -2.52% 11.55 2 11.60 3 0.00
2022-10-31 3607 308000 107 3640850 11.80 12.20 11.70 11.80 0.20 1.72% 11.80 5 11.85 4 0.00
2022-11-01 3607 81000 54 957350 11.80 11.95 11.70 11.80 0.00 0% 11.80 8 11.85 1 0.00
2022-11-02 3607 97000 68 1161800 11.80 12.10 11.80 12.00 0.20 1.69% 11.95 3 12.05 2 0.00
2022-11-03 3607 205000 98 2449900 11.90 12.30 11.75 11.75 0.25 -2.08% 11.70 20 12.20 3 0.00
2022-11-04 3607 126000 80 1510300 11.90 12.10 11.85 12.00 0.25 2.13% 12.00 3 12.05 3 0.00
2022-11-07 3607 130000 89 1585600 12.00 12.30 12.00 12.15 0.15 1.25% 12.15 11 12.20 2 0.00
2022-11-08 3607 137000 80 1685350 12.20 12.40 12.20 12.30 0.15 1.23% 12.25 9 12.30 2 0.00
2022-11-09 3607 119000 66 1465900 12.50 12.50 12.25 12.25 0.05 -0.41% 12.25 6 12.30 5 0.00
2022-11-10 3607 32034 30 387971 12.20 12.20 12.05 12.05 0.20 -1.63% 12.05 12 12.10 3 0.00
2022-11-11 3607 183000 73 2237950 12.15 12.35 12.10 12.10 0.05 0.41% 12.05 26 12.15 5 0.00
2022-11-14 3607 92000 64 1123400 12.15 12.35 12.15 12.20 0.10 0.83% 12.15 8 12.20 9 0.00
2022-11-15 3607 59000 42 717250 12.10 12.40 12.10 12.20 0.00 0% 12.15 9 12.20 8 0.00
2022-11-16 3607 150000 83 1807250 12.20 12.30 11.90 11.90 0.30 -2.46% 11.85 5 12.10 8 0.00
2022-11-17 3607 118000 66 1401650 11.85 12.00 11.80 12.00 0.10 0.84% 11.95 4 12.00 19 0.00
2022-11-18 3607 260000 61 3141750 11.95 12.15 11.85 12.10 0.10 0.83% 12.05 6 12.10 9 0.00
2022-11-21 3607 47000 34 561150 12.05 12.05 11.90 12.00 0.10 -0.83% 11.95 5 12.00 7 0.00
2022-11-22 3607 139000 56 1661500 11.90 12.10 11.80 12.05 0.05 0.42% 12.00 158 12.05 1 0.00
2022-11-23 3607 92000 54 1115700 12.10 12.20 12.05 12.15 0.10 0.83% 12.10 7 12.15 2 0.00
2022-11-24 3607 120000 56 1439950 12.15 12.15 11.95 12.00 0.15 -1.23% 11.95 19 12.00 40 0.00
2022-11-25 3607 89000 48 1065150 12.00 12.00 11.95 12.00 0.00 0% 11.95 2 12.00 10 0.00
2022-11-28 3607 58000 48 694850 12.00 12.00 11.90 12.00 0.00 0% 11.95 17 12.00 1 0.00
2022-11-29 3607 626000 208 7618800 12.00 12.30 11.85 12.30 0.30 2.5% 12.25 2 12.30 14 0.00
2022-11-30 3607 133000 92 1615100 12.25 12.25 12.00 12.25 0.05 -0.41% 12.20 2 12.25 2 0.00
2022-12-01 3607 167000 92 2053000 12.35 12.40 12.20 12.25 0.00 0% 12.25 5 12.30 3 0.00
2022-12-02 3607 452000 285 5704750 12.35 12.90 12.30 12.60 0.35 2.86% 12.60 17 12.70 6 0.00
2022-12-05 3607 200000 105 2497450 12.60 12.70 12.35 12.55 0.05 -0.4% 12.55 1 12.60 10 0.00
2022-12-06 3607 148000 83 1840150 12.40 12.50 12.30 12.35 0.20 -1.59% 12.35 1 12.40 2 0.00
2022-12-07 3607 106000 76 1293150 12.25 12.30 12.15 12.20 0.15 -1.21% 12.20 1 12.25 1 0.00
2022-12-08 3607 79000 45 964050 12.20 12.30 12.15 12.30 0.10 0.82% 12.25 1 12.30 3 0.00
2022-12-09 3607 124000 61 1532350 12.30 12.50 12.30 12.30 0.00 0% 12.25 2 12.30 2 0.00
2022-12-12 3607 188000 73 2288300 12.20 12.40 12.00 12.40 0.10 0.81% 12.30 1 12.40 11 0.00
2022-12-13 3607 171005 114 5671920 33.30 33.40 32.90 32.90 0.10 165.32% 32.85 4 32.90 1 0.00
2022-12-14 3607 300000 107 3733800 12.45 12.60 12.20 12.40 0.10 -62.31% 12.40 2 12.45 28 0.00
2022-12-15 3607 209000 110 2551550 12.35 12.35 12.15 12.15 0.25 -2.02% 12.15 16 12.25 2 0.00
2022-12-16 3607 104000 73 1255500 12.10 12.20 12.00 12.00 0.15 -1.23% 12.00 49 12.10 8 0.00
2022-12-18 3607 1661008 841 27477761 16.30 16.90 16.25 16.45 0.15 37.08% 16.35 18 16.45 2 0.00
2022-12-19 3607 187000 76 2260600 12.00 12.25 11.95 12.00 0.00 -27.05% 12.00 4 12.10 1 0.00
2022-12-20 3607 87000 58 1036650 12.10 12.10 11.80 11.85 0.15 -1.25% 11.80 47 11.85 1 0.00
2022-12-21 3607 128000 65 1524500 12.00 12.00 11.85 11.90 0.05 0.42% 11.90 3 11.95 4 0.00
2022-12-22 3607 58000 39 692550 12.05 12.05 11.90 11.95 0.05 0.42% 11.90 15 11.95 1 0.00
2022-12-23 3607 87000 50 1033800 11.90 12.00 11.80 11.90 0.05 -0.42% 11.85 29 11.90 2 0.00
2022-12-26 3607 50000 29 594950 12.00 12.00 11.80 11.85 0.05 -0.42% 11.85 9 11.90 1 0.00
2022-12-27 3607 76000 63 902050 11.85 11.95 11.80 11.85 0.00 0% 11.85 2 11.90 3 0.00
2022-12-28 3607 57000 39 674700 11.85 11.90 11.75 11.90 0.05 0.42% 11.85 3 11.90 9 0.00
2022-12-29 3607 53000 38 623850 11.90 11.90 11.70 11.80 0.10 -0.84% 11.80 2 11.85 6 0.00
2022-12-30 3607 154000 71 1823800 11.85 11.90 11.75 11.85 0.05 0.42% 11.85 110 11.90 1 0.00