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　　11.90
0
0%		11.90
0
0%		11.90
0
0%		11.90
0
0%		 　11.85
-0.05
-0.42%		12.00
0.15
1.27%		12.10
0.1
0.83%		11.95
-0.15
-1.24%		11.85
-0.1
-0.84%		 　11.80
-0.05
-0.42%		12.00
0.2
1.69%		 　　　　　　　　　　　11.95
-0.05
-0.42%		12.05
0.1
0.84%		11.92
2 月12.15
0.1
0.83%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		 　12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.15
0
0%		12.00
-0.15
-1.23%		 　11.95
-0.05
-0.42%		12.10
0.15
1.26%		12.20
0.1
0.83%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		 　12.25
0.05
0.41%		12.30
0.05
0.41%		12.15
-0.15
-1.22%		12.30
0.15
1.23%		12.30
0
0%		 12.22
3 月　12.35
0.05
0.41%		12.30
-0.05
-0.4%		 　12.40
0.1
0.81%		12.50
0.1
0.81%		12.65
0.15
1.2%		12.55
-0.1
-0.79%		12.25
-0.3
-2.39%		 　12.25
0
0%		12.30
0.05
0.41%		12.30
0
0%		12.05
-0.25
-2.03%		12.15
0.1
0.83%		 　12.25
0.1
0.82%		12.40
0.15
1.22%		12.50
0.1
0.81%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		 　13.60
1.2
9.68%		13.90
0.3
2.21%		13.65
-0.25
-1.8%		13.60
-0.05
-0.37%		13.50
-0.1
-0.74%		12.65
4 月 　　　　13.45
-0.05
-0.37%		13.55
0.1
0.74%		 　13.95
0.4
2.95%		14.05
0.1
0.72%		14.05
0
0%		14.05
0
0%		14.15
0.1
0.71%		 　14.45
0.3
2.12%		14.30
-0.15
-1.04%		14.30
0
0%		14.00
-0.3
-2.1%		13.85
-0.15
-1.07%		 　13.90
0.05
0.36%		13.50
-0.4
-2.88%		13.60
0.1
0.74%		14.15
0.55
4.04%		14.05
-0.1
-0.71%		 13.98
5 月　14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		 　13.90
-0.15
-1.07%		13.75
-0.15
-1.08%		14.30
0.55
4%		13.85
-0.45
-3.15%		14.00
0.15
1.08%		 　14.40
0.4
2.86%		14.40
0
0%		14.35
-0.05
-0.35%		15.25
0.9
6.27%		14.95
-0.3
-1.97%		 　15.00
0.05
0.33%		15.50
0.5
3.33%		15.35
-0.15
-0.97%		15.00
-0.35
-2.28%		15.10
0.1
0.67%		 　15.30
0.2
1.32%		15.10
-0.2
-1.31%		15.05
-0.05
-0.33%		14.59
6 月15.40
0.35
2.33%		15.30
-0.1
-0.65%		 　15.35
0.05
0.33%		15.20
-0.15
-0.98%		15.60
0.4
2.63%		15.75
0.15
0.96%		16.10
0.35
2.22%		 　15.60
-0.5
-3.11%		15.20
-0.4
-2.56%		15.05
-0.15
-0.99%		15.20
0.15
1%		15.05
-0.15
-0.99%		 　14.95
-0.1
-0.66%		15.05
0.1
0.67%		15.15
0.1
0.66%		 　　　15.15
0
0%		14.80
-0.35
-2.31%		15.35
0.55
3.72%		15.35
0
0%		15.55
0.2
1.3%		 15.32
7 月　　15.80
0.25
1.61%		16.15
0.35
2.22%		17.10
0.95
5.88%		17.55
0.45
2.63%		17.35
-0.2
-1.14%		 　17.05
-0.3
-1.73%		17.20
0.15
0.88%		16.70
-0.5
-2.91%		16.80
0.1
0.6%		17.30
0.5
2.98%		 　　17.30
0
0%		16.85
-0.45
-2.6%		15.40
-1.45
-8.61%		14.90
-0.5
-3.25%		 　14.70
-0.2
-1.34%		14.95
0.25
1.7%		 16.35
1.4
9.36%		17.10
0.75
4.59%		 17.20
0.1
0.58%		16.54
8 月16.80
-0.4
-2.33%		16.05
-0.75
-4.46%		 16.05
0
0%		 　16.10
0.05
0.31%		15.70
-0.4
-2.48%		15.45
-0.25
-1.59%		15.05
-0.4
-2.59%		15.05
0
0%		 　14.50
-0.55
-3.65%		14.55
0.05
0.34%		14.45
-0.1
-0.69%		14.60
0.15
1.04%		14.50
-0.1
-0.68%		 　14.75
0.25
1.72%		14.50
-0.25
-1.69%		15.00
0.5
3.45%		15.05
0.05
0.33%		15.40
0.35
2.33%		 　15.00
-0.4
-2.6%		15.10
0.1
0.67%		15.50
0.4
2.65%		15.40
-0.1
-0.65%		15.22
9 月15.35
-0.05
-0.32%		 　15.10
-0.25
-1.63%		15.25
0.15
0.99%		15.00
-0.25
-1.64%		15.05
0.05
0.33%		15.15
0.1
0.66%		 　15.00
-0.15
-0.99%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		15.25
0.3
2.01%		15.00
-0.25
-1.64%		 　15.20
0.2
1.33%		15.20
0
0%		15.10
-0.1
-0.66%		14.90
-0.2
-1.32%		14.80
-0.1
-0.67%		 　15.00
0.2
1.35%		14.65
-0.35
-2.33%		14.65
0
0%		14.65
0
0%		 14.98
10 月　14.70
0.05
0.34%		14.90
0.2
1.36%		15.00
0.1
0.67%		15.05
0.05
0.33%		15.05
0
0%		 　　　15.00
-0.05
-0.33%		14.90
-0.1
-0.67%		14.75
-0.15
-1.01%		 　14.80
0.05
0.34%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.70
-0.1
-0.68%		14.45
-0.25
-1.7%		 　14.25
-0.2
-1.38%		14.10
-0.15
-1.05%		14.10
0
0%		14.00
-0.1
-0.71%		14.15
0.15
1.07%		 　14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.59
11 月14.10
-0.05
-0.35%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		 　14.35
0.25
1.77%		14.35
0
0%		14.30
-0.05
-0.35%		14.30
0
0%		14.30
0
0%		 　14.55
0.25
1.75%		14.60
0.05
0.34%		14.70
0.1
0.68%		14.90
0.2
1.36%		15.10
0.2
1.34%		 　15.25
0.15
0.99%		15.15
-0.1
-0.66%		15.25
0.1
0.66%		15.25
0
0%		15.10
-0.15
-0.98%		 　15.05
-0.05
-0.33%		15.20
0.15
1%		14.95
-0.25
-1.64%		15.05
0.1
0.67%		 14.77
12 月15.50
0.45
2.99%		 　15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.35
-0.15
-0.97%		15.35
0
0%		16.85
1.5
9.77%		 　17.10
0.25
1.48%		16.80
-0.3
-1.75%		17.45
0.65
3.87%		17.40
-0.05
-0.29%		16.40
-1
-5.75%		 　16.05
-0.35
-2.13%		16.80
0.75
4.67%		17.25
0.45
2.68%		16.90
-0.35
-2.03%		17.65
0.75
4.44%		 　17.15
-0.5
-2.83%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.20
0.05
0.29%		16.75
-0.45
-2.62%		　　16.6

說明:最高漲幅:9.77%最低跌幅:-8.61% 最高價:17.65最低價:11.80平均價:14.51,灰色底表示週末,漲147天(33.8)元,跌122天(-25.5)元,平盤31天
10%=3,9%=2,6%=2,5%=2,4%=5,3%=13,2%=18,1%=56,0%=77,-0%=1,-1%=1,-2%=3,-3%=14,-4%=24,-5%=37,-6%=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
2023-01-03 3607 27000 24 319100 11.85 11.90 11.75 11.90 0.05 0% 11.85 2 11.90 22 0.00
2023-01-04 3607 89000 39 1048150 11.80 11.90 11.70 11.90 0.00 0% 11.85 2 11.90 28 0.00
2023-01-05 3607 61000 37 721950 11.90 11.95 11.75 11.90 0.00 0% 11.85 2 11.90 2 0.00
2023-01-06 3607 62000 30 737700 11.90 11.95 11.85 11.90 0.00 0% 11.90 5 11.95 15 0.00
2023-01-09 3607 95000 47 1124850 11.90 11.90 11.80 11.85 0.05 -0.42% 11.80 13 11.85 3 0.00
2023-01-10 3607 59000 45 702400 11.90 12.00 11.80 12.00 0.15 1.27% 11.95 2 12.00 37 0.00
2023-01-11 3607 130000 86 1572100 12.05 12.15 12.00 12.10 0.10 0.83% 12.05 1 12.10 4 0.00
2023-01-12 3607 68000 54 812800 12.00 12.05 11.85 11.95 0.15 -1.24% 11.85 5 12.00 3 0.00
2023-01-13 3607 53000 44 629150 11.85 12.00 11.85 11.85 0.10 -0.84% 11.80 16 11.85 3 0.00
2023-01-16 3607 43000 29 507700 11.85 11.85 11.75 11.80 0.05 -0.42% 11.80 2 11.85 22 0.00
2023-01-17 3607 75000 57 888550 11.80 12.00 11.75 12.00 0.20 1.69% 11.90 2 12.00 26 0.00
2023-01-30 3607 83000 48 996700 12.05 12.10 11.95 11.95 0.05 -0.42% 11.95 7 12.05 3 0.00
2023-01-31 3607 122000 53 1471950 11.95 12.10 11.95 12.05 0.10 0.84% 12.05 4 12.10 30 0.00
2023-02-01 3607 236000 99 2845500 12.05 12.15 12.00 12.15 0.10 0.83% 12.15 18 12.20 14 0.00
2023-02-02 3607 208000 98 2542650 12.20 12.30 12.15 12.25 0.10 0.82% 12.25 9 12.30 31 0.00
2023-02-03 3607 83000 55 1013950 12.30 12.40 12.15 12.20 0.05 -0.41% 12.15 12 12.20 30 0.00
2023-02-06 3607 51000 40 616800 12.00 12.20 12.00 12.15 0.05 -0.41% 12.10 3 12.15 1 0.00
2023-02-07 3607 49000 31 595900 12.15 12.20 12.10 12.20 0.05 0.41% 12.15 9 12.20 17 0.00
2023-02-08 3607 173000 90 2094300 12.20 12.20 12.00 12.15 0.05 -0.41% 12.15 1 12.20 10 0.00
2023-02-09 3607 26000 21 314650 12.10 12.15 12.05 12.15 0.00 0% 12.10 1 12.15 5 0.00
2023-02-10 3607 173000 99 2067350 12.05 12.05 11.85 12.00 0.15 -1.23% 11.95 1 12.05 34 0.00
2023-02-13 3607 80000 50 953200 11.90 12.00 11.85 11.95 0.05 -0.42% 11.90 14 11.95 7 0.00
2023-02-14 3607 289000 109 3469200 12.00 12.20 11.85 12.10 0.15 1.26% 12.10 6 12.15 11 0.00
2023-02-15 3607 89000 48 1073500 12.20 12.20 12.00 12.20 0.10 0.83% 12.15 1 12.20 48 0.00
2023-02-16 3607 87000 37 1061750 12.15 12.25 12.15 12.25 0.05 0.41% 12.20 10 12.25 26 0.00
2023-02-17 3607 78000 49 945200 12.20 12.20 12.00 12.20 0.05 -0.41% 12.15 4 12.20 6 0.00
2023-02-20 3607 187000 80 2285500 12.20 12.30 12.10 12.25 0.05 0.41% 12.20 9 12.25 9 0.00
2023-02-21 3607 133000 62 1628200 12.20 12.30 12.15 12.30 0.05 0.41% 12.20 9 12.30 14 0.00
2023-02-22 3607 109000 68 1323150 12.25 12.25 12.05 12.15 0.15 -1.22% 12.15 4 12.20 7 0.00
2023-02-23 3607 176000 87 2141150 12.15 12.30 12.10 12.30 0.15 1.23% 12.25 4 12.30 6 0.00
2023-02-24 3607 85000 60 1042350 12.20 12.35 12.15 12.30 0.00 0% 12.25 36 12.30 2 0.00
2023-03-02 3607 187000 94 2307600 12.30 12.45 12.15 12.35 0.05 0.41% 12.35 3 12.40 22 0.00
2023-03-03 3607 217000 97 2668450 12.35 12.40 12.25 12.30 0.05 -0.4% 12.30 17 12.35 3 0.00
2023-03-06 3607 131000 92 1626150 12.40 12.50 12.30 12.40 0.10 0.81% 12.40 35 12.45 2 0.00
2023-03-07 3607 328000 185 4112200 12.40 12.60 12.40 12.50 0.10 0.81% 12.50 21 12.55 6 0.00
2023-03-08 3607 227000 149 2860850 12.50 12.75 12.45 12.65 0.15 1.2% 12.65 27 12.70 3 0.00
2023-03-09 3607 163000 107 2055250 12.75 12.75 12.50 12.55 0.10 -0.79% 12.50 40 12.55 5 0.00
2023-03-10 3607 225000 135 2764500 12.50 12.50 12.20 12.25 0.30 -2.39% 12.20 11 12.25 7 0.00
2023-03-13 3607 93000 58 1131500 12.10 12.25 12.00 12.25 0.00 0% 12.15 18 12.25 34 0.00
2023-03-14 3607 116000 54 1421300 12.10 12.30 12.10 12.30 0.05 0.41% 12.20 7 12.30 15 0.00
2023-03-15 3607 96000 57 1183150 12.30 12.45 12.25 12.30 0.00 0% 12.20 18 12.30 16 0.00
2023-03-16 3607 60000 46 725450 12.20 12.20 12.05 12.05 0.25 -2.03% 12.00 45 12.05 1 0.00
2023-03-17 3607 109000 50 1326350 12.10 12.25 12.10 12.15 0.10 0.83% 12.15 9 12.20 1 0.00
2023-03-20 3607 95000 34 1157450 12.15 12.25 12.15 12.25 0.10 0.82% 12.20 11 12.25 20 0.00
2023-03-21 3607 173000 68 2125450 12.25 12.40 12.25 12.40 0.15 1.22% 12.30 17 12.40 2 0.00
2023-03-22 3607 282000 131 3527100 12.40 12.65 12.40 12.50 0.10 0.81% 12.50 23 12.55 7 0.00
2023-03-23 3607 299000 132 3737100 12.55 12.60 12.45 12.45 0.05 -0.4% 12.45 19 12.50 32 0.00
2023-03-24 3607 108000 79 1340950 12.45 12.55 12.30 12.40 0.05 -0.4% 12.40 7 12.45 2 0.00
2023-03-27 3607 1071000 379 14466750 12.90 13.60 12.90 13.60 1.20 9.68% 13.60 3372 0.00 0 0.00
2023-03-28 3607 4770000 2175 67220850 14.60 14.60 13.70 13.90 0.30 2.21% 13.85 3 13.90 47 0.00
2023-03-29 3607 760000 436 10383900 13.90 14.00 13.45 13.65 0.25 -1.8% 13.60 4 13.65 9 0.00
2023-03-30 3607 275000 156 3737250 13.80 13.80 13.50 13.60 0.05 -0.37% 13.55 5 13.60 6 0.00
2023-03-31 3607 676000 325 9045400 13.50 13.55 13.20 13.50 0.10 -0.74% 13.45 8 13.50 15 0.00
2023-04-06 3607 665000 355 9042750 13.60 13.80 13.45 13.45 0.05 -0.37% 13.45 30 13.50 1 0.00
2023-04-07 3607 184000 109 2479950 13.45 13.60 13.35 13.55 0.10 0.74% 13.50 15 13.55 1 0.00
2023-04-10 3607 619000 329 8619700 13.60 14.20 13.40 13.95 0.40 2.95% 13.95 36 14.00 3 0.00
2023-04-11 3607 737000 410 10458550 14.00 14.40 14.00 14.05 0.10 0.72% 14.05 24 14.10 39 0.00
2023-04-12 3607 353000 147 4976950 14.15 14.25 14.00 14.05 0.00 0% 14.05 6 14.10 3 0.00
2023-04-13 3607 323000 192 4574650 14.30 14.30 14.05 14.05 0.00 0% 14.05 29 14.10 1 0.00
2023-04-14 3607 242000 117 3420150 14.20 14.20 14.05 14.15 0.10 0.71% 14.10 32 14.15 29 0.00
2023-04-17 3607 1024000 418 14776700 14.20 14.70 14.15 14.45 0.30 2.12% 14.45 2 14.50 17 0.00
2023-04-18 3607 666000 330 9654450 14.65 14.70 14.25 14.30 0.15 -1.04% 14.25 39 14.30 2 0.00
2023-04-19 3607 390000 193 5560100 14.20 14.50 14.15 14.30 0.00 0% 14.20 1 14.30 16 0.00
2023-04-20 3607 224000 110 3153000 14.30 14.30 14.00 14.00 0.30 -2.1% 14.00 58 14.10 6 0.00
2023-04-21 3607 261000 140 3624750 14.00 14.15 13.75 13.85 0.15 -1.07% 13.80 2 13.85 3 0.00
2023-04-24 3607 90000 52 1250400 13.85 14.00 13.80 13.90 0.05 0.36% 13.90 4 13.95 12 0.00
2023-04-25 3607 181000 107 2465050 13.90 13.90 13.50 13.50 0.40 -2.88% 13.50 4 13.55 9 0.00
2023-04-26 3607 225000 110 3021400 13.35 13.75 13.25 13.60 0.10 0.74% 13.60 1 13.65 4 0.00
2023-04-27 3607 190000 118 2648600 13.60 14.25 13.40 14.15 0.55 4.04% 14.15 12 14.20 14 0.00
2023-04-28 3607 157000 103 2219550 14.15 14.25 14.00 14.05 0.10 -0.71% 14.05 2 14.10 1 0.00
2023-05-02 3607 133000 70 1871700 14.05 14.10 14.05 14.10 0.05 0.36% 14.05 19 14.15 19 0.00
2023-05-03 3607 108000 62 1524200 14.25 14.25 14.05 14.05 0.05 -0.35% 14.00 29 14.10 11 0.00
2023-05-04 3607 85000 59 1189500 14.00 14.10 13.90 14.00 0.05 -0.36% 13.95 10 14.05 28 0.00
2023-05-05 3607 85000 49 1192700 14.20 14.20 13.90 14.05 0.05 0.36% 13.95 3 14.05 7 0.00
2023-05-08 3607 90000 55 1254300 14.05 14.05 13.80 13.90 0.15 -1.07% 13.90 1 13.95 1 0.00
2023-05-09 3607 161000 95 2217300 13.80 13.85 13.70 13.75 0.15 -1.08% 13.70 3 13.75 6 0.00
2023-05-10 3607 477000 238 6760300 13.75 14.45 13.75 14.30 0.55 4% 14.25 1 14.30 5 0.00
2023-05-11 3607 321000 170 4518050 14.40 14.40 13.80 13.85 0.45 -3.15% 13.85 4 13.95 5 0.00
2023-05-12 3607 220000 129 3090350 13.85 14.20 13.75 14.00 0.15 1.08% 14.00 5 14.10 18 0.00
2023-05-15 3607 630000 332 9010300 13.95 14.50 13.95 14.40 0.40 2.86% 14.35 25 14.40 3 0.00
2023-05-16 3607 343000 182 4945250 14.30 14.50 14.30 14.40 0.00 0% 14.35 30 14.40 5 0.00
2023-05-17 3607 355522 185 5131798 14.40 14.50 14.35 14.35 0.05 -0.35% 14.35 25 14.40 6 0.00
2023-05-18 3607 2916000 1386 43988850 14.40 15.35 14.40 15.25 0.90 6.27% 15.20 14 15.25 38 0.00
2023-05-19 3607 1711000 901 26137750 15.35 15.75 14.90 14.95 0.30 -1.97% 14.90 22 14.95 13 0.00
2023-05-22 3607 661000 334 9973950 15.00 15.25 14.75 15.00 0.05 0.33% 15.00 31 15.10 15 0.00
2023-05-23 3607 1265000 613 19517550 15.00 15.60 15.00 15.50 0.50 3.33% 15.50 6 15.55 33 0.00
2023-05-24 3607 731000 385 11277400 15.50 15.70 15.25 15.35 0.15 -0.97% 15.35 29 15.40 13 0.00
2023-05-25 3607 555000 304 8411850 15.50 15.50 15.00 15.00 0.35 -2.28% 15.00 85 15.05 6 0.00
2023-05-26 3607 729000 423 10982550 15.20 15.40 14.75 15.10 0.10 0.67% 15.05 20 15.10 7 0.00
2023-05-29 3607 621000 300 9482350 15.10 15.55 14.90 15.30 0.20 1.32% 15.30 25 15.35 13 0.00
2023-05-30 3607 312000 174 4721550 15.25 15.35 15.00 15.10 0.20 -1.31% 15.10 5 15.15 14 0.00
2023-05-31 3607 298000 155 4495950 15.15 15.15 15.00 15.05 0.05 -0.33% 15.05 22 15.10 4 0.00
2023-06-01 3607 664000 326 10152800 15.00 15.55 14.95 15.40 0.35 2.33% 15.35 14 15.40 14 0.00
2023-06-02 3607 498000 269 7680650 15.40 15.65 15.30 15.30 0.10 -0.65% 15.30 47 15.35 8 0.00
2023-06-05 3607 459000 237 7057550 15.25 15.50 15.15 15.35 0.05 0.33% 15.35 1 15.40 5 0.00
2023-06-06 3607 251000 138 3827750 15.20 15.35 15.15 15.20 0.15 -0.98% 15.15 56 15.25 45 0.00
2023-06-07 3607 908000 419 14090000 15.35 15.60 15.30 15.60 0.40 2.63% 15.55 27 15.60 82 0.00
2023-06-08 3607 3129000 1637 50692350 15.75 16.80 15.70 15.75 0.15 0.96% 15.75 22 15.80 45 0.00
2023-06-09 3607 1329000 616 21385400 15.90 16.25 15.85 16.10 0.35 2.22% 16.05 20 16.10 11 0.00
2023-06-12 3607 670000 387 10603850 16.25 16.25 15.60 15.60 0.50 -3.11% 15.55 22 15.75 6 0.00
2023-06-13 3607 764000 428 11776800 15.65 15.70 15.20 15.20 0.40 -2.56% 15.20 12 15.25 6 0.00
2023-06-14 3607 500000 259 7607950 15.20 15.40 15.05 15.05 0.15 -0.99% 15.05 31 15.10 9 0.00
2023-06-15 3607 506000 228 7727650 15.10 15.40 15.10 15.20 0.15 1% 15.15 32 15.20 5 0.00
2023-06-16 3607 368000 202 5567500 15.25 15.25 15.05 15.05 0.15 -0.99% 15.05 49 15.10 7 0.00
2023-06-19 3607 465000 251 6963500 15.10 15.10 14.85 14.95 0.10 -0.66% 14.90 23 14.95 12 0.00
2023-06-20 3607 257000 135 3838450 15.00 15.05 14.80 15.05 0.10 0.67% 15.00 8 15.05 11 0.00
2023-06-21 3607 223000 115 3357400 15.10 15.25 14.95 15.15 0.10 0.66% 15.15 3 15.20 4 0.00
2023-06-26 3607 270000 144 4090650 15.10 15.35 15.00 15.15 0.00 0% 15.10 20 15.15 2 0.00
2023-06-27 3607 422000 211 6316850 15.20 15.25 14.80 14.80 0.35 -2.31% 14.80 16 14.85 3 0.00
2023-06-28 3607 821000 395 12526950 14.90 15.45 14.90 15.35 0.55 3.72% 15.30 15 15.35 3 0.00
2023-06-29 3607 812000 441 12646650 15.40 15.80 15.35 15.35 0.00 0% 15.30 39 15.35 4 0.00
2023-06-30 3607 510000 229 7941000 15.45 15.70 15.45 15.55 0.20 1.3% 15.50 7 15.55 21 0.00
2023-07-03 3607 826000 352 13099150 15.70 16.10 15.55 15.80 0.25 1.61% 15.75 27 15.80 24 0.00
2023-07-04 3607 1323000 569 21255200 16.05 16.30 15.75 16.15 0.35 2.22% 16.10 29 16.15 10 0.00
2023-07-05 3607 3730000 1491 62715200 16.35 17.15 16.10 17.10 0.95 5.88% 17.05 15 17.10 312 0.00
2023-07-06 3607 4817000 2064 84870550 16.90 18.05 16.90 17.55 0.45 2.63% 17.55 30 17.65 7 0.00
2023-07-07 3607 3926000 1912 69707400 17.65 18.45 17.30 17.35 0.20 -1.14% 17.35 24 17.40 51 0.00
2023-07-10 3607 1509000 771 25654350 17.40 17.40 16.70 17.05 0.30 -1.73% 17.05 14 17.10 13 0.00
2023-07-11 3607 1531000 595 26245250 17.25 17.45 16.90 17.20 0.15 0.88% 17.20 1 17.25 9 0.00
2023-07-12 3607 1792000 830 30627400 17.35 17.80 16.70 16.70 0.50 -2.91% 16.70 128 16.80 25 0.00
2023-07-13 3607 934000 432 15875450 16.90 17.20 16.80 16.80 0.10 0.6% 16.80 2 16.90 12 0.00
2023-07-14 3607 1329000 540 22833100 16.85 17.35 16.85 17.30 0.50 2.98% 17.30 8 17.35 15 0.00
2023-07-18 3607 1520000 687 26722650 17.80 17.90 17.30 17.30 0.50 0% 17.30 49 17.35 27 0.00
2023-07-19 3607 1287000 664 21833400 17.30 17.35 16.70 16.85 0.45 -2.6% 16.85 10 16.90 21 0.00
2023-07-20 3607 1246000 600 19527800 15.95 16.10 15.40 15.40 0.00 -8.61% 15.40 26 15.45 32 0.00
2023-07-21 3607 862000 509 12995500 15.40 15.40 14.90 14.90 0.50 -3.25% 14.90 26 14.95 11 0.00
2023-07-24 3607 793000 389 11595100 15.00 15.00 14.50 14.70 0.20 -1.34% 14.65 5 14.70 14 0.00
2023-07-25 3607 557000 264 8314850 14.70 15.10 14.70 14.95 0.25 1.7% 14.95 129 15.00 9 0.00
2023-07-27 3607 2632000 1163 42141350 14.95 16.35 14.95 16.35 1.45 9.36% 16.35 192 0.00 0 0.00
2023-07-28 3607 6781000 3343 118154400 16.80 17.95 16.50 17.10 0.75 4.59% 17.05 13 17.10 9 0.00
2023-07-31 3607 1965000 944 33903350 17.80 17.80 16.85 17.20 0.10 0.58% 17.15 14 17.20 14 0.00
2023-08-01 3607 1067000 558 17953900 17.10 17.25 16.60 16.80 0.40 -2.33% 16.80 13 16.85 17 0.00
2023-08-02 3607 1302000 622 21241950 16.70 17.15 15.95 16.05 0.75 -4.46% 16.00 55 16.05 15 0.00
2023-08-04 3607 476000 290 7655200 16.10 16.35 15.90 16.05 0.00 0% 16.05 30 16.15 4 0.00
2023-08-07 3607 389000 205 6247250 16.45 16.45 15.90 16.10 0.05 0.31% 16.05 12 16.15 8 0.00
2023-08-08 3607 462000 277 7298500 16.20 16.20 15.60 15.70 0.40 -2.48% 15.70 6 15.75 3 0.00
2023-08-09 3607 364000 223 5651300 15.85 15.85 15.35 15.45 0.25 -1.59% 15.45 4 15.50 5 0.00
2023-08-10 3607 651000 348 9797150 15.80 15.80 14.80 15.05 0.40 -2.59% 15.05 9 15.10 5 0.00
2023-08-11 3607 349000 174 5232250 15.15 15.25 14.90 15.05 0.00 0% 15.05 23 15.10 11 0.00
2023-08-14 3607 715000 330 10455000 15.00 15.00 14.45 14.50 0.55 -3.65% 14.50 14 14.55 8 0.00
2023-08-15 3607 476000 224 6949850 14.85 14.85 14.45 14.55 0.05 0.34% 14.55 37 14.60 8 0.00
2023-08-16 3607 353000 173 5054950 14.50 14.50 14.20 14.45 0.10 -0.69% 14.40 17 14.45 6 0.00
2023-08-17 3607 268000 165 3878600 14.45 14.70 14.15 14.60 0.15 1.04% 14.60 3 14.65 1 0.00
2023-08-18 3607 316000 193 4611050 14.65 14.80 14.40 14.50 0.10 -0.68% 14.50 2 14.55 4 0.00
2023-08-21 3607 198000 105 2908500 14.50 14.85 14.50 14.75 0.25 1.72% 14.75 2 14.80 15 0.00
2023-08-22 3607 195000 117 2848400 14.80 14.85 14.50 14.50 0.25 -1.69% 14.50 1 14.55 1 0.00
2023-08-23 3607 637000 343 9492900 14.75 15.25 14.45 15.00 0.50 3.45% 15.00 78 15.05 12 0.00
2023-08-24 3607 372000 233 5629450 15.20 15.35 15.00 15.05 0.05 0.33% 15.00 27 15.10 6 0.00
2023-08-25 3607 449000 236 6880200 14.90 15.50 14.90 15.40 0.35 2.33% 15.35 62 15.40 11 0.00
2023-08-28 3607 455000 292 6945500 15.30 15.75 15.00 15.00 0.40 -2.6% 15.00 4 15.05 8 0.00
2023-08-29 3607 208000 123 3151950 15.15 15.30 15.05 15.10 0.10 0.67% 15.10 11 15.20 2 0.00
2023-08-30 3607 301000 197 4662400 15.35 15.65 15.35 15.50 0.40 2.65% 15.45 27 15.50 2 0.00
2023-08-31 3607 290000 132 4488950 15.55 15.65 15.40 15.40 0.10 -0.65% 15.40 4 15.45 4 0.00
2023-09-01 3607 108000 73 1658850 15.45 15.45 15.30 15.35 0.05 -0.32% 15.35 3 15.40 10 0.00
2023-09-04 3607 310000 162 4679750 15.35 15.35 15.00 15.10 0.25 -1.63% 15.10 2 15.15 5 0.00
2023-09-05 3607 174000 93 2651100 15.10 15.35 15.10 15.25 0.15 0.99% 15.25 11 15.30 1 0.00
2023-09-06 3607 162000 101 2446200 15.25 15.25 15.00 15.00 0.25 -1.64% 15.00 9 15.05 1 0.00
2023-09-07 3607 112000 79 1685000 15.10 15.10 15.00 15.05 0.05 0.33% 15.05 4 15.10 3 0.00
2023-09-08 3607 113000 75 1701900 15.00 15.20 14.95 15.15 0.10 0.66% 15.15 1 15.20 20 0.00
2023-09-11 3607 249000 140 3712000 15.05 15.05 14.80 15.00 0.15 -0.99% 14.85 12 15.00 2 0.00
2023-09-12 3607 253000 133 3769550 15.10 15.10 14.80 14.90 0.10 -0.67% 14.85 10 14.90 1 0.00
2023-09-13 3607 133000 74 1977150 15.00 15.00 14.80 14.95 0.05 0.34% 14.95 26 15.00 6 0.00
2023-09-14 3607 236000 121 3562150 14.95 15.30 14.85 15.25 0.30 2.01% 15.25 5 15.30 10 0.00
2023-09-15 3607 127000 87 1912900 15.30 15.30 15.00 15.00 0.25 -1.64% 15.00 13 15.10 3 0.00
2023-09-18 3607 59000 40 886700 15.05 15.20 14.85 15.20 0.20 1.33% 15.10 1 15.20 1 0.00
2023-09-19 3607 266000 139 4000450 15.10 15.20 14.85 15.20 0.00 0% 15.20 2 15.25 18 0.00
2023-09-20 3607 401000 190 6005100 14.85 15.10 14.85 15.10 0.10 -0.66% 15.00 9 15.10 18 0.00
2023-09-21 3607 169000 96 2517550 15.05 15.05 14.80 14.90 0.20 -1.32% 14.90 2 14.95 1 0.00
2023-09-22 3607 281000 166 4154950 14.90 14.90 14.70 14.80 0.10 -0.67% 14.80 5 14.85 8 0.00
2023-09-25 3607 156000 80 2324050 14.80 15.00 14.75 15.00 0.20 1.35% 14.85 30 15.00 15 0.00
2023-09-26 3607 165000 93 2436250 15.00 15.00 14.65 14.65 0.35 -2.33% 14.60 33 14.65 4 0.00
2023-09-27 3607 98000 61 1443300 14.90 14.90 14.60 14.65 0.00 0% 14.65 6 14.70 1 0.00
2023-09-28 3607 159000 106 2337550 14.75 14.80 14.60 14.65 0.00 0% 14.65 3 14.70 1 0.00
2023-10-02 3607 188000 91 2772000 14.70 14.95 14.65 14.70 0.05 0.34% 14.70 13 14.75 2 0.00
2023-10-03 3607 197000 110 2926000 14.70 15.00 14.70 14.90 0.20 1.36% 14.80 12 14.90 1 0.00
2023-10-04 3607 142000 84 2106300 14.90 15.00 14.60 15.00 0.10 0.67% 14.75 7 15.00 11 0.00
2023-10-05 3607 196000 107 2945600 15.00 15.20 14.90 15.05 0.05 0.33% 15.05 12 15.10 1 0.00
2023-10-06 3607 200000 98 3012100 15.05 15.15 14.95 15.05 0.00 0% 15.05 3 15.10 8 0.00
2023-10-11 3607 130000 91 1950250 15.20 15.25 14.90 15.00 0.05 -0.33% 15.00 13 15.10 3 0.00
2023-10-12 3607 105000 66 1563450 14.90 14.95 14.80 14.90 0.10 -0.67% 14.85 18 14.90 1 0.00
2023-10-13 3607 123000 63 1821550 14.85 14.90 14.75 14.75 0.15 -1.01% 14.75 5 14.80 1 0.00
2023-10-16 3607 125000 63 1849400 14.70 14.85 14.70 14.80 0.05 0.34% 14.80 1 14.85 1 0.00
2023-10-17 3607 91000 67 1347250 14.80 14.90 14.70 14.85 0.05 0.34% 14.70 1 14.95 8 0.00
2023-10-18 3607 98000 69 1444650 15.00 15.00 14.60 14.80 0.05 -0.34% 14.75 1 14.80 2 0.00
2023-10-19 3607 93000 58 1376800 14.75 14.90 14.70 14.70 0.10 -0.68% 14.70 2 14.75 4 0.00
2023-10-20 3607 187000 119 2698050 14.70 14.70 14.25 14.45 0.25 -1.7% 14.40 6 14.50 2 0.00
2023-10-23 3607 96000 50 1381050 14.45 14.50 14.25 14.25 0.20 -1.38% 14.25 5 14.30 2 0.00
2023-10-24 3607 180000 118 2545750 14.25 14.30 14.00 14.10 0.15 -1.05% 14.05 8 14.10 2 0.00
2023-10-25 3607 83066 70 1176789 14.10 14.25 14.10 14.10 0.00 0% 14.10 17 14.15 3 0.00
2023-10-26 3607 145000 83 2038200 14.15 14.15 13.95 14.00 0.10 -0.71% 13.95 10 14.00 5 0.00
2023-10-27 3607 119000 71 1689300 14.00 14.30 14.00 14.15 0.15 1.07% 14.15 5 14.25 10 0.00
2023-10-30 3607 81000 49 1151800 14.25 14.30 14.15 14.20 0.05 0.35% 14.20 8 14.30 12 0.00
2023-10-31 3607 93000 55 1316250 14.20 14.35 14.05 14.15 0.05 -0.35% 14.15 1 14.20 25 0.00
2023-11-01 3607 145000 64 2055900 14.20 14.25 14.05 14.10 0.05 -0.35% 14.10 1 14.15 1 0.00
2023-11-02 3607 49000 35 695450 14.30 14.30 14.15 14.15 0.05 0.35% 14.15 4 14.20 1 0.00
2023-11-03 3607 95000 55 1346450 14.30 14.30 14.10 14.10 0.05 -0.35% 14.10 22 14.15 1 0.00
2023-11-06 3607 103000 70 1478750 14.15 14.45 14.15 14.35 0.25 1.77% 14.35 2 14.40 7 0.00
2023-11-07 3607 153000 96 2204400 14.40 14.50 14.35 14.35 0.00 0% 14.35 24 14.40 1 0.00
2023-11-08 3607 98000 54 1410850 14.35 14.50 14.30 14.30 0.05 -0.35% 14.30 5 14.40 1 0.00
2023-11-09 3607 90000 59 1297650 14.80 14.80 14.30 14.30 0.00 0% 14.30 7 14.40 1 0.00
2023-11-10 3607 90000 55 1295500 14.30 14.60 14.25 14.30 0.00 0% 14.30 2 14.35 1 0.00
2023-11-13 3607 85000 59 1238750 14.50 14.70 14.45 14.55 0.25 1.75% 14.55 1 14.60 1 0.00
2023-11-14 3607 105000 63 1521550 14.65 14.65 14.35 14.60 0.05 0.34% 14.60 49 14.65 8 0.00
2023-11-15 3607 180000 94 2631150 14.55 14.90 14.40 14.70 0.10 0.68% 14.70 7 14.75 1 0.00
2023-11-16 3607 291000 109 4308900 14.75 14.95 14.70 14.90 0.20 1.36% 14.85 15 14.90 4 0.00
2023-11-17 3607 237000 110 3572900 14.95 15.40 14.95 15.10 0.20 1.34% 15.10 19 15.15 3 0.00
2023-11-20 3607 464000 224 7113850 15.30 15.50 15.20 15.25 0.15 0.99% 15.25 13 15.30 6 0.00
2023-11-21 3607 200000 126 3056650 15.30 15.35 15.15 15.15 0.10 -0.66% 15.15 11 15.20 1 0.00
2023-11-22 3607 313000 148 4800650 15.30 15.50 15.25 15.25 0.10 0.66% 15.25 5 15.30 2 0.00
2023-11-23 3607 209000 117 3200250 15.40 15.45 15.20 15.25 0.00 0% 15.25 4 15.30 9 0.00
2023-11-24 3607 347000 166 5265550 15.40 15.40 14.90 15.10 0.15 -0.98% 15.10 22 15.15 1 0.00
2023-11-27 3607 187000 101 2831800 15.10 15.25 15.00 15.05 0.05 -0.33% 15.00 28 15.05 1 0.00
2023-11-28 3607 118000 80 1782950 15.05 15.20 15.00 15.20 0.15 1% 15.05 3 15.20 41 0.00
2023-11-29 3607 169000 89 2536000 15.05 15.10 14.95 14.95 0.25 -1.64% 14.95 16 15.00 1 0.00
2023-11-30 3607 92000 52 1379600 15.15 15.15 14.90 15.05 0.10 0.67% 15.00 3 15.05 18 0.00
2023-12-01 3607 589000 317 9130550 15.05 15.80 15.05 15.50 0.45 2.99% 15.50 13 15.55 7 0.00
2023-12-04 3607 469000 249 7298600 15.55 15.80 15.35 15.45 0.05 -0.32% 15.45 10 15.50 4 0.00
2023-12-05 3607 274000 154 4250400 15.45 15.60 15.30 15.50 0.05 0.32% 15.50 14 15.55 6 0.00
2023-12-06 3607 258000 112 3982450 15.60 15.60 15.30 15.35 0.15 -0.97% 15.35 4 15.40 2 0.00
2023-12-07 3607 217000 126 3331800 15.30 15.50 15.25 15.35 0.00 0% 15.35 1 15.40 3 0.00
2023-12-08 3607 5800000 2089 96853050 15.70 16.85 15.70 16.85 1.50 9.77% 16.85 4610 0.00 0 0.00
2023-12-11 3607 9598000 4458 169816400 17.20 18.25 17.00 17.10 0.25 1.48% 17.10 4 17.20 16 0.00
2023-12-12 3607 2339000 1104 39372150 17.00 17.35 16.60 16.80 0.30 -1.75% 16.80 2 16.85 8 0.00
2023-12-13 3607 3904000 2045 68735050 16.85 18.10 16.85 17.45 0.65 3.87% 17.40 79 17.45 31 0.00
2023-12-14 3607 2061000 1097 35960850 17.80 17.85 17.15 17.40 0.05 -0.29% 17.35 5 17.45 16 0.00
2023-12-15 3607 2149000 1119 36189750 17.50 17.60 16.30 16.40 1.00 -5.75% 16.40 8 16.50 5 0.00
2023-12-18 3607 1789000 776 28947100 16.40 16.80 15.95 16.05 0.35 -2.13% 16.05 9 16.10 17 0.00
2023-12-19 3607 6318000 2667 108491600 16.20 17.65 16.20 16.80 0.75 4.67% 16.80 107 16.95 42 0.00
2023-12-20 3607 2161000 1083 36654150 16.65 17.35 16.35 17.25 0.45 2.68% 17.20 11 17.25 23 0.00
2023-12-21 3607 1268000 640 21638800 17.25 17.45 16.90 16.90 0.35 -2.03% 16.90 8 17.00 16 0.00
2023-12-22 3607 3629000 1685 63438200 17.05 17.85 17.00 17.65 0.75 4.44% 17.60 83 17.65 188 0.00
2023-12-25 3607 2929000 1405 51469900 17.95 17.95 17.15 17.15 0.50 -2.83% 17.10 49 17.15 2 0.00
2023-12-26 3607 1359000 619 23330250 17.25 17.40 16.95 17.20 0.05 0.29% 17.20 14 17.30 62 0.00
2023-12-27 3607 693000 373 11924500 17.25 17.40 17.05 17.15 0.05 -0.29% 17.15 18 17.20 21 0.00
2023-12-28 3607 1244000 556 21557950 17.15 17.50 17.15 17.20 0.05 0.29% 17.20 142 17.25 12 0.00
2023-12-29 3607 1189000 603 20049800 17.20 17.20 16.70 16.75 0.45 -2.62% 16.70 77 16.75 9 0.00