長榮(2603)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　18.25
0
0%		18.75
0.5
2.74%		18.80
0.05
0.27%		 　19.05
0.25
1.33%		19.05
0
0%		19.05
0
0%		19.40
0.35
1.84%		19.50
0.1
0.52%		 　19.50
0
0%		19.10
-0.4
-2.05%		18.70
-0.4
-2.09%		18.60
-0.1
-0.53%		19.35
0.75
4.03%		 　19.20
-0.15
-0.78%		18.95
-0.25
-1.3%		18.65
-0.3
-1.58%		18.60
-0.05
-0.27%		18.20
-0.4
-2.15%		 　18.40
0.2
1.1%		18.55
0.15
0.82%		18.85
0.3
1.62%		18.55
-0.3
-1.59%		18.89
2 月18.50
-0.05
-0.27%		 　18.60
0.1
0.54%		18.40
-0.2
-1.08%		18.25
-0.15
-0.82%		 　　　　　　　　　　18.40
0.15
0.82%		18.20
-0.2
-1.09%		19.10
0.9
4.95%		19.20
0.1
0.52%		19.30
0.1
0.52%		20.00
0.7
3.63%		 20.00
0
0%		19.15
-0.85
-4.25%		18.95
-0.2
-1.04%		 19.06
3 月19.55
0.6
3.17%		 　19.30
-0.25
-1.28%		19.35
0.05
0.26%		19.40
0.05
0.26%		19.50
0.1
0.52%		19.45
-0.05
-0.26%		 　19.75
0.3
1.54%		19.35
-0.4
-2.03%		19.10
-0.25
-1.29%		19.00
-0.1
-0.52%		18.80
-0.2
-1.05%		 　18.05
-0.75
-3.99%		18.10
0.05
0.28%		18.00
-0.1
-0.55%		18.00
0
0%		17.90
-0.1
-0.56%		 　18.05
0.15
0.84%		18.05
0
0%		17.95
-0.1
-0.55%		17.75
-0.2
-1.11%		17.90
0.15
0.85%		 18.65
4 月18.00
0.1
0.56%		17.90
-0.1
-0.56%		18.20
0.3
1.68%		 　　　17.10
-1.1
-6.04%		17.40
0.3
1.75%		17.45
0.05
0.29%		17.65
0.2
1.15%		17.50
-0.15
-0.85%		 　17.10
-0.4
-2.29%		17.50
0.4
2.34%		17.45
-0.05
-0.29%		17.30
-0.15
-0.86%		17.65
0.35
2.02%		 　17.60
-0.05
-0.28%		17.45
-0.15
-0.85%		17.55
0.1
0.57%		17.45
-0.1
-0.57%		17.35
-0.1
-0.57%		 　17.25
-0.1
-0.58%		17.25
0
0%		 17.44
5 月　16.90
-0.35
-2.03%		16.90
0
0%		 　16.65
-0.25
-1.48%		16.80
0.15
0.9%		17.35
0.55
3.27%		17.40
0.05
0.29%		17.10
-0.3
-1.72%		 　17.10
0
0%		17.10
0
0%		17.30
0.2
1.17%		17.10
-0.2
-1.16%		16.90
-0.2
-1.17%		 　16.85
-0.05
-0.3%		16.90
0.05
0.3%		17.10
0.2
1.18%		16.85
-0.25
-1.46%		16.90
0.05
0.3%		 　16.75
-0.15
-0.89%		16.65
-0.1
-0.6%		16.70
0.05
0.3%		16.50
-0.2
-1.2%		16.75
0.25
1.52%		16.92
6 月 　16.70
-0.05
-0.3%		16.50
-0.2
-1.2%		16.40
-0.1
-0.61%		16.25
-0.15
-0.91%		16.45
0.2
1.23%		 　16.35
-0.1
-0.61%		16.20
-0.15
-0.92%		 16.25
0.05
0.31%		16.05
-0.2
-1.23%		 　16.10
0.05
0.31%		16.00
-0.1
-0.62%		16.60
0.6
3.75%		16.60
0
0%		16.35
-0.25
-1.51%		 　16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.40
0
0%		16.50
0.1
0.61%		16.40
-0.1
-0.61%		 16.36
7 月16.30
-0.1
-0.61%		16.40
0.1
0.61%		16.15
-0.25
-1.52%		16.10
-0.05
-0.31%		16.30
0.2
1.24%		 　16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		16.10
0
0%		16.50
0.4
2.48%		16.60
0.1
0.61%		 　16.55
-0.05
-0.3%		17.00
0.45
2.72%		17.25
0.25
1.47%		17.30
0.05
0.29%		17.20
-0.1
-0.58%		 　17.10
-0.1
-0.58%		17.10
0
0%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		16.85
-0.15
-0.88%		 　16.75
-0.1
-0.59%		16.60
-0.15
-0.9%		16.80
0.2
1.2%		16.66
8 月16.75
-0.05
-0.3%		16.80
0.05
0.3%		 　16.85
0.05
0.3%		16.85
0
0%		16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.65
-0.1
-0.6%		 　16.60
-0.05
-0.3%		16.60
0
0%		16.55
-0.05
-0.3%		16.50
-0.05
-0.3%		16.50
0
0%		 　16.95
0.45
2.73%		16.95
0
0%		 16.70
-0.25
-1.47%		16.90
0.2
1.2%		 　16.95
0.05
0.3%		16.55
-0.4
-2.36%		16.50
-0.05
-0.3%		16.70
0.2
1.21%		16.90
0.2
1.2%		 16.75
9 月　16.80
-0.1
-0.59%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		17.05
0.25
1.49%		17.60
0.55
3.23%		 　18.05
0.45
2.56%		18.45
0.4
2.22%		18.35
-0.1
-0.54%		18.55
0.2
1.09%		18.25
-0.3
-1.62%		18.15
-0.1
-0.55%		 18.20
0.05
0.28%		18.25
0.05
0.27%		18.40
0.15
0.82%		 　　　18.10
-0.3
-1.63%		17.70
-0.4
-2.21%		17.95
0.25
1.41%		17.60
-0.35
-1.95%		17.85
0.25
1.42%		 　17.50
-0.35
-1.96%		 17.84
10 月17.65
0.15
0.86%		17.50
-0.15
-0.85%		17.80
0.3
1.71%		17.65
-0.15
-0.84%		 　17.65
0
0%		17.75
0.1
0.57%		17.40
-0.35
-1.97%		 17.25
-0.15
-0.86%		 　17.05
-0.2
-1.16%		17.20
0.15
0.88%		17.05
-0.15
-0.87%		17.15
0.1
0.59%		17.25
0.1
0.58%		 　17.05
-0.2
-1.16%		17.00
-0.05
-0.29%		17.05
0.05
0.29%		17.15
0.1
0.59%		17.20
0.05
0.29%		 　17.35
0.15
0.87%		17.30
-0.05
-0.29%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		17.31
11 月17.00
-0.3
-1.73%		 　17.10
0.1
0.59%		17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		17.05
0.05
0.29%		17.00
-0.05
-0.29%		 　16.95
-0.05
-0.29%		17.00
0.05
0.29%		16.90
-0.1
-0.59%		16.70
-0.2
-1.18%		16.90
0.2
1.2%		 　16.85
-0.05
-0.3%		16.90
0.05
0.3%		16.90
0
0%		16.75
-0.15
-0.89%		16.70
-0.05
-0.3%		 　17.20
0.5
2.99%		17.25
0.05
0.29%		17.35
0.1
0.58%		17.30
-0.05
-0.29%		17.50
0.2
1.16%		 17.05
12 月　17.50
0
0%		17.30
-0.2
-1.14%		17.35
0.05
0.29%		17.25
-0.1
-0.58%		17.15
-0.1
-0.58%		 　17.50
0.35
2.04%		17.50
0
0%		17.35
-0.15
-0.86%		17.15
-0.2
-1.15%		17.15
0
0%		 　17.40
0.25
1.46%		17.40
0
0%		17.25
-0.15
-0.86%		17.40
0.15
0.87%		17.55
0.15
0.86%		 　17.90
0.35
1.99%		18.20
0.3
1.68%		18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.10
-0.05
-0.28%		 　18.30
0.2
1.1%		18.20
-0.1
-0.55%		17.63

說明:最高漲幅:4.95%最低跌幅:-6.04% 最高價:20.00最低價:16.00平均價:17.51,灰色底表示週末,漲129天(27.75)元,跌150天(-26.85)元,平盤31天
5%=1,4%=3,3%=15,2%=17,1%=62,0%=62,-0%=2,-1%=3,-2%=23,-3%=38,-4%=84,

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
2013-01-02 2603 17847373 4655 321883411 17.45 18.40 17.40 18.25 0.90 0% 18.25 177 18.30 421 0.00
2013-01-03 2603 21502972 4783 397331295 18.35 18.75 18.15 18.75 0.50 2.74% 18.70 14 18.75 518 0.00
2013-01-04 2603 12421908 2642 231890489 18.70 18.80 18.40 18.80 0.05 0.27% 18.75 26 18.80 215 0.00
2013-01-07 2603 11981327 2888 227496113 18.80 19.15 18.65 19.05 0.25 1.33% 19.05 6 19.10 1799 0.00
2013-01-08 2603 8259171 2041 156817116 19.00 19.10 18.75 19.05 0.00 0% 19.00 1177 19.05 78 0.00
2013-01-09 2603 9473376 1812 180381898 19.00 19.20 18.80 19.05 0.00 0% 19.05 161 19.10 333 0.00
2013-01-10 2603 14334104 3613 278807405 19.20 19.60 19.20 19.40 0.35 1.84% 19.40 356 19.45 341 0.00
2013-01-11 2603 10259234 2927 199212685 19.50 19.55 19.20 19.50 0.10 0.52% 19.45 60 19.50 1133 0.00
2013-01-14 2603 4680924 1856 90626142 19.45 19.50 19.10 19.50 0.00 0% 19.45 4 19.50 1020 0.00
2013-01-15 2603 5586266 1831 107742704 19.45 19.60 19.10 19.10 0.40 -2.05% 19.10 2 19.15 120 0.00
2013-01-16 2603 7281442 2085 137477248 19.10 19.15 18.70 18.70 0.40 -2.09% 18.70 341 18.75 258 0.00
2013-01-17 2603 8445299 2819 157766519 18.80 19.10 18.20 18.60 0.10 -0.53% 18.60 272 18.65 252 0.00
2013-01-18 2603 7189479 1995 136409732 18.75 19.35 18.65 19.35 0.75 4.03% 19.35 42 19.40 658 0.00
2013-01-21 2603 3571029 1323 68576629 19.30 19.35 19.05 19.20 0.15 -0.78% 19.20 33 19.25 91 0.00
2013-01-22 2603 2262100 901 42858664 19.20 19.20 18.80 18.95 0.25 -1.3% 18.95 19 19.00 84 0.00
2013-01-23 2603 3043496 945 57348409 18.95 19.10 18.65 18.65 0.30 -1.58% 18.65 232 18.70 5 0.00
2013-01-24 2603 6285347 2118 116371556 18.60 18.70 18.30 18.60 0.05 -0.27% 18.60 41 18.65 109 0.00
2013-01-25 2603 9435115 2068 172702315 18.80 18.80 18.15 18.20 0.40 -2.15% 18.20 212 18.25 25 0.00
2013-01-28 2603 6400635 1466 117058899 18.20 18.40 18.10 18.40 0.20 1.1% 18.35 74 18.40 233 0.00
2013-01-29 2603 5240985 1498 96747638 18.40 18.55 18.35 18.55 0.15 0.82% 18.50 57 18.55 53 0.00
2013-01-30 2603 3481867 1281 65140237 18.55 18.90 18.50 18.85 0.30 1.62% 18.85 56 18.90 223 0.00
2013-01-31 2603 3700841 1179 68933849 18.80 18.80 18.55 18.55 0.30 -1.59% 18.55 272 18.60 23 0.00
2013-02-01 2603 3182808 1163 58896795 18.60 18.65 18.40 18.50 0.05 -0.27% 18.50 181 18.55 134 0.00
2013-02-04 2603 3954872 1383 73156157 18.50 18.60 18.35 18.60 0.10 0.54% 18.55 20 18.60 114 0.00
2013-02-05 2603 3022700 1187 55587791 18.50 18.55 18.30 18.40 0.20 -1.08% 18.40 54 18.45 211 0.00
2013-02-06 2603 6814376 1649 124961991 18.50 18.55 18.20 18.25 0.15 -0.82% 18.25 20 18.30 125 0.00
2013-02-18 2603 6577421 1940 120968977 18.45 18.55 18.20 18.40 0.15 0.82% 18.35 29 18.40 96 0.00
2013-02-19 2603 6956802 1840 126273177 18.50 18.50 18.05 18.20 0.20 -1.09% 18.15 156 18.20 215 0.00
2013-02-20 2603 17654703 4036 331776657 18.40 19.10 18.30 19.10 0.90 4.95% 19.10 262 19.15 226 0.00
2013-02-21 2603 12356138 2328 234047852 19.05 19.20 18.70 19.20 0.10 0.52% 19.15 140 19.20 184 0.00
2013-02-22 2603 14557214 3119 280824874 19.05 19.55 18.85 19.30 0.10 0.52% 19.25 23 19.30 283 0.00
2013-02-23 2603 15661823 3144 310523479 19.50 20.10 19.50 20.00 0.70 3.63% 20.00 399 20.05 142 0.00
2013-02-25 2603 11510961 2025 229954795 20.00 20.05 19.70 20.00 0.00 0% 20.00 1858 20.05 551 0.00
2013-02-26 2603 7447625 2071 144995280 19.70 19.75 19.15 19.15 0.85 -4.25% 19.15 189 19.20 194 0.00
2013-02-27 2603 6537561 1681 125054133 19.20 19.35 18.95 18.95 0.20 -1.04% 18.95 4 19.00 1 0.00
2013-03-01 2603 6812389 2755 131929672 19.15 19.55 19.05 19.55 0.60 3.17% 19.50 51 19.55 192 0.00
2013-03-04 2603 8006157 2520 155274148 19.55 19.85 19.20 19.30 0.25 -1.28% 19.25 135 19.30 95 0.00
2013-03-05 2603 7347011 2344 140588591 19.50 19.50 18.85 19.35 0.05 0.26% 19.30 80 19.35 192 0.00
2013-03-06 2603 5746573 1473 111496584 19.35 19.55 19.10 19.40 0.05 0.26% 19.35 415 19.40 87 0.00
2013-03-07 2603 6475436 1686 125620680 19.40 19.50 19.15 19.50 0.10 0.52% 19.45 1 19.50 1168 0.00
2013-03-08 2603 8989127 2351 176759880 19.55 19.90 19.45 19.45 0.05 -0.26% 19.45 10 19.50 13 0.00
2013-03-11 2603 5710860 1649 112555063 19.60 19.85 19.45 19.75 0.30 1.54% 19.70 14 19.75 4 0.00
2013-03-12 2603 2688694 948 52413539 19.75 19.75 19.30 19.35 0.40 -2.03% 19.35 17 19.40 116 0.00
2013-03-13 2603 3478478 1063 66914332 19.45 19.50 19.05 19.10 0.25 -1.29% 19.10 164 19.15 19 0.00
2013-03-14 2603 3234319 1072 61348608 19.10 19.20 18.85 19.00 0.10 -0.52% 18.95 12 19.00 259 0.00
2013-03-15 2603 4852093 1359 92039421 19.10 19.20 18.80 18.80 0.20 -1.05% 18.80 400 18.90 148 0.00
2013-03-18 2603 12167182 3208 221940614 18.80 18.80 18.00 18.05 0.75 -3.99% 18.05 225 18.10 50 0.00
2013-03-19 2603 8651789 2307 156416252 18.10 18.20 17.90 18.10 0.05 0.28% 18.10 118 18.15 51 0.00
2013-03-20 2603 6781374 2230 122360882 18.10 18.15 18.00 18.00 0.10 -0.55% 18.00 88 18.05 143 0.00
2013-03-21 2603 3524315 1403 63597124 18.05 18.15 18.00 18.00 0.00 0% 18.00 203 18.05 229 0.00
2013-03-22 2603 4643039 2493 83455878 17.90 18.05 17.85 17.90 0.10 -0.56% 17.90 218 17.95 40 0.00
2013-03-25 2603 5361791 1894 97228782 18.00 18.25 18.00 18.05 0.15 0.84% 18.05 223 18.10 426 0.00
2013-03-26 2603 5674803 1472 102538304 18.00 18.15 18.00 18.05 0.00 0% 18.05 210 18.10 51 0.00
2013-03-27 2603 4377896 2455 78738380 18.10 18.10 17.85 17.95 0.10 -0.55% 17.90 125 17.95 44 0.00
2013-03-28 2603 4786270 1741 85138262 17.95 17.95 17.70 17.75 0.20 -1.11% 17.75 96 17.80 113 0.00
2013-03-29 2603 5960909 2207 106720517 17.75 18.05 17.75 17.90 0.15 0.85% 17.90 151 17.95 109 0.00
2013-04-01 2603 2581439 1697 46413843 17.90 18.05 17.85 18.00 0.10 0.56% 17.95 55 18.00 151 0.00
2013-04-02 2603 3727201 2355 67034322 18.00 18.10 17.90 17.90 0.10 -0.56% 17.90 45 17.95 1 447.50
2013-04-03 2603 4307552 1340 77869267 18.10 18.20 17.90 18.20 0.30 1.68% 18.15 27 18.20 168 455.00
2013-04-08 2603 11339008 2959 196948263 17.80 18.00 17.10 17.10 1.10 -6.04% 17.10 110 17.20 292 427.50
2013-04-09 2603 7418271 1898 127962172 17.20 17.50 17.05 17.40 0.30 1.75% 17.40 234 17.45 135 435.00
2013-04-10 2603 6050848 2091 105069494 17.45 17.55 17.15 17.45 0.05 0.29% 17.45 261 17.50 214 436.25
2013-04-11 2603 7519486 2160 131391810 17.25 17.65 17.25 17.65 0.20 1.15% 17.60 23 17.65 16 441.25
2013-04-12 2603 3732935 1461 65461604 17.50 17.65 17.50 17.50 0.15 -0.85% 17.50 616 17.55 22 437.50
2013-04-15 2603 3950276 1610 68256358 17.50 17.50 17.10 17.10 0.40 -2.29% 17.10 295 17.20 13 427.50
2013-04-16 2603 5595297 1701 96768304 17.00 17.50 17.00 17.50 0.40 2.34% 17.45 2 17.50 27 437.50
2013-04-17 2603 5652390 1434 98761551 17.35 17.65 17.30 17.45 0.05 -0.29% 17.45 55 17.50 177 436.25
2013-04-18 2603 7832958 1242 136268661 17.50 17.60 17.25 17.30 0.15 -0.86% 17.30 299 17.35 55 432.50
2013-04-19 2603 8188308 1752 144593303 17.45 17.80 17.35 17.65 0.35 2.02% 17.65 235 17.70 61 441.25
2013-04-22 2603 3216562 1077 56635403 17.70 17.75 17.50 17.60 0.05 -0.28% 17.60 371 17.65 15 440.00
2013-04-23 2603 4355792 1300 76422628 17.50 17.70 17.45 17.45 0.15 -0.85% 17.45 142 17.50 20 436.25
2013-04-24 2603 4109567 1597 71993524 17.60 17.65 17.45 17.55 0.10 0.57% 17.50 708 17.55 5 438.75
2013-04-25 2603 3807809 2011 66144816 17.45 17.50 17.30 17.45 0.10 -0.57% 17.40 74 17.45 19 436.25
2013-04-26 2603 4289763 1812 75021348 17.45 17.65 17.35 17.35 0.10 -0.57% 17.35 259 17.40 1 433.75
2013-04-29 2603 3667653 1682 63281531 17.35 17.40 17.20 17.25 0.10 -0.58% 17.25 213 17.30 4 431.25
2013-04-30 2603 6504991 2323 112335078 17.35 17.55 17.15 17.25 0.00 0% 17.25 55 17.30 58 431.25
2013-05-02 2603 12390772 3629 210895422 17.25 17.45 16.85 16.90 0.35 -2.03% 16.90 297 16.95 2 422.50
2013-05-03 2603 6018682 2424 101743588 17.05 17.10 16.80 16.90 0.00 0% 16.90 171 16.95 128 422.50
2013-05-06 2603 7199935 1775 120586295 17.00 17.05 16.60 16.65 0.25 -1.48% 16.65 7 16.70 68 416.25
2013-05-07 2603 4116458 2568 68918704 16.65 16.85 16.60 16.80 0.15 0.9% 16.80 119 16.85 186 420.00
2013-05-08 2603 8651639 2392 148573985 16.85 17.35 16.80 17.35 0.55 3.27% 17.30 113 17.35 225 433.75
2013-05-09 2603 4524668 1018 78411678 17.40 17.45 17.25 17.40 0.05 0.29% 17.35 30 17.40 181 435.00
2013-05-10 2603 7864437 1662 134843677 17.25 17.30 17.05 17.10 0.30 -1.72% 17.10 265 17.15 3 427.50
2013-05-13 2603 3163804 1336 53972068 17.10 17.20 16.95 17.10 0.00 0% 17.10 35 17.15 119 427.50
2013-05-14 2603 2442097 1032 41954449 17.15 17.25 17.10 17.10 0.00 0% 17.10 339 17.20 26 427.50
2013-05-15 2603 3570973 1190 61292307 17.10 17.30 17.05 17.30 0.20 1.17% 17.25 1 17.30 378 432.50
2013-05-16 2603 5198828 1281 89032576 17.30 17.35 17.00 17.10 0.20 -1.16% 17.05 411 17.10 29 38.00
2013-05-17 2603 7598301 3242 128662839 17.00 17.00 16.85 16.90 0.20 -1.17% 16.90 59 16.95 12 37.56
2013-05-20 2603 4195514 2130 70750797 16.90 16.95 16.80 16.85 0.05 -0.3% 16.85 148 16.90 126 37.44
2013-05-21 2603 3654394 2242 61848545 16.90 17.10 16.80 16.90 0.05 0.3% 16.90 138 16.95 123 37.56
2013-05-22 2603 8774402 1996 149504584 16.90 17.30 16.80 17.10 0.20 1.18% 17.10 203 17.15 57 38.00
2013-05-23 2603 6785867 3066 114816707 17.05 17.05 16.85 16.85 0.25 -1.46% 16.85 901 16.90 242 37.44
2013-05-24 2603 10059556 3002 171681627 16.85 17.30 16.85 16.90 0.05 0.3% 16.90 282 16.95 28 37.56
2013-05-27 2603 4701869 1199 78876148 16.90 16.90 16.70 16.75 0.15 -0.89% 16.75 283 16.80 524 37.22
2013-05-28 2603 5016630 1193 83833793 16.75 16.85 16.65 16.65 0.10 -0.6% 16.65 1013 16.70 1 37.00
2013-05-29 2603 9417347 1695 157385054 16.70 16.80 16.65 16.70 0.05 0.3% 16.70 108 16.75 203 37.11
2013-05-30 2603 11109728 2113 183812373 16.65 16.75 16.50 16.50 0.20 -1.2% 16.50 352 16.55 11 36.67
2013-05-31 2603 7483117 2495 124052881 16.60 16.75 16.50 16.75 0.25 1.52% 16.60 1 16.75 185 37.22
2013-06-03 2603 7835489 1125 129850006 16.60 16.70 16.45 16.70 0.05 -0.3% 16.65 4 16.70 470 37.11
2013-06-04 2603 3436836 735 56846535 16.70 16.70 16.50 16.50 0.20 -1.2% 16.50 1332 16.55 135 36.67
2013-06-05 2603 6828404 1262 112004189 16.50 16.60 16.30 16.40 0.10 -0.61% 16.35 248 16.40 2452 36.44
2013-06-06 2603 5211788 1599 84766507 16.25 16.40 16.20 16.25 0.15 -0.91% 16.25 171 16.30 168 36.11
2013-06-07 2603 2515937 1199 41163451 16.35 16.45 16.25 16.45 0.20 1.23% 16.40 4 16.45 103 36.56
2013-06-10 2603 1619491 541 26575887 16.50 16.50 16.35 16.35 0.10 -0.61% 16.35 39 16.40 160 36.33
2013-06-11 2603 4286539 1242 69830542 16.35 16.45 16.20 16.20 0.15 -0.92% 16.20 377 16.25 13 36.00
2013-06-13 2603 7718952 2071 126702463 16.50 16.70 16.25 16.25 0.05 0.31% 16.25 423 16.30 7 36.11
2013-06-14 2603 5444933 1482 87991810 16.25 16.30 16.05 16.05 0.20 -1.23% 16.05 468 16.10 2 35.67
2013-06-17 2603 2011623 783 32441435 16.05 16.25 16.05 16.10 0.05 0.31% 16.10 881 16.15 20 35.78
2013-06-18 2603 3071841 1074 49218256 16.10 16.10 15.95 16.00 0.10 -0.62% 16.00 1671 16.05 17 35.56
2013-06-19 2603 9483464 2242 156330949 16.05 16.65 16.05 16.60 0.60 3.75% 16.60 111 16.65 427 36.89
2013-06-20 2603 7862812 2473 130159339 16.55 16.75 16.35 16.60 0.00 0% 16.55 211 16.60 28 36.89
2013-06-21 2603 3513566 1210 57436666 16.50 16.50 16.10 16.35 0.25 -1.51% 16.35 675 16.40 23 36.33
2013-06-24 2603 5368658 2286 88384845 16.35 16.65 16.25 16.45 0.10 0.61% 16.45 472 16.55 73 36.56
2013-06-25 2603 4027103 1082 66047272 16.40 16.55 16.25 16.40 0.05 -0.3% 16.35 382 16.40 624 36.44
2013-06-26 2603 6344766 1225 104426097 16.55 16.70 16.35 16.40 0.00 0% 16.35 148 16.40 79 36.44
2013-06-27 2603 4112574 1194 67578055 16.40 16.55 16.35 16.50 0.10 0.61% 16.45 3 16.50 50 36.67
2013-06-28 2603 4903916 1373 80332363 16.50 16.50 16.30 16.40 0.10 -0.61% 16.35 186 16.40 19 36.44
2013-07-01 2603 4310146 1105 70367599 16.30 16.45 16.25 16.30 0.10 -0.61% 16.30 294 16.35 2 36.22
2013-07-02 2603 3840648 1740 63192894 16.45 16.55 16.35 16.40 0.10 0.61% 16.40 247 16.45 163 36.44
2013-07-03 2603 3356768 986 54546503 16.35 16.40 16.10 16.15 0.25 -1.52% 16.15 72 16.20 14 35.89
2013-07-04 2603 1284085 595 20750710 16.15 16.30 16.10 16.10 0.05 -0.31% 16.10 126 16.15 4 35.78
2013-07-05 2603 2575887 890 42112607 16.15 16.45 16.15 16.30 0.20 1.24% 16.30 334 16.35 12 36.22
2013-07-08 2603 2746949 645 44535620 16.45 16.45 16.15 16.20 0.10 -0.61% 16.20 84 16.25 156 36.00
2013-07-09 2603 4247840 1529 68515940 16.20 16.30 16.05 16.10 0.10 -0.62% 16.10 238 16.20 16 35.78
2013-07-10 2603 4192788 1053 67666708 16.15 16.30 16.05 16.10 0.00 0% 16.10 185 16.15 10 35.78
2013-07-11 2603 7181533 2074 117765663 16.30 16.50 16.20 16.50 0.40 2.48% 16.50 210 16.55 438 36.67
2013-07-12 2603 3232000 895 53264500 16.60 16.60 16.35 16.60 0.10 0.61% 16.50 54 16.60 609 36.89
2013-07-15 2603 2354293 958 38942253 16.60 16.65 16.45 16.55 0.05 -0.3% 16.50 36 16.55 38 36.78
2013-07-16 2603 11862256 2600 199527557 16.55 17.00 16.50 17.00 0.45 2.72% 16.95 348 17.00 228 37.78
2013-07-17 2603 24359064 3833 420025483 17.10 17.40 17.00 17.25 0.25 1.47% 17.20 249 17.25 8 38.33
2013-07-18 2603 12115717 3079 209771212 17.35 17.45 17.20 17.30 0.05 0.29% 17.25 171 17.30 1 38.44
2013-07-19 2603 6385325 1943 109677642 17.25 17.35 16.95 17.20 0.10 -0.58% 17.20 268 17.25 285 38.22
2013-07-22 2603 4619166 1724 79457622 17.25 17.30 17.10 17.10 0.10 -0.58% 17.10 580 17.15 101 38.00
2013-07-23 2603 6556042 1629 111808914 17.10 17.10 16.95 17.10 0.00 0% 17.05 587 17.10 1045 38.00
2013-07-24 2603 4883136 1106 83176834 17.10 17.10 17.00 17.05 0.05 -0.29% 17.05 171 17.10 2472 37.89
2013-07-25 2603 5083826 1154 86407646 17.00 17.05 16.95 17.00 0.05 -0.29% 17.00 267 17.05 250 37.78
2013-07-26 2603 8359277 1224 141302878 16.95 17.05 16.80 16.85 0.15 -0.88% 16.85 109 16.90 224 37.44
2013-07-29 2603 4100113 775 68738462 16.80 16.95 16.65 16.75 0.10 -0.59% 16.70 70 16.75 9 37.22
2013-07-30 2603 8516269 2225 142038078 16.70 16.80 16.60 16.60 0.15 -0.9% 16.60 684 16.65 241 36.89
2013-07-31 2603 10176615 2163 171962007 16.80 17.15 16.80 16.80 0.20 1.2% 16.80 306 16.85 35 37.33
2013-08-01 2603 3622835 827 60828094 16.80 16.90 16.70 16.75 0.05 -0.3% 16.75 514 16.80 477 37.22
2013-08-02 2603 7263197 960 122322464 16.80 17.00 16.70 16.80 0.05 0.3% 16.75 43 16.80 73 37.33
2013-08-05 2603 9958014 1283 168689409 16.80 17.10 16.70 16.85 0.05 0.3% 16.85 402 16.90 2 37.44
2013-08-06 2603 5132457 1160 86335841 16.85 16.95 16.75 16.85 0.00 0% 16.80 364 16.85 168 37.44
2013-08-07 2603 6031528 912 101402858 16.80 16.90 16.75 16.80 0.05 -0.3% 16.80 186 16.85 594 37.33
2013-08-08 2603 4810947 1584 80715451 16.75 16.85 16.75 16.75 0.05 -0.3% 16.75 1096 16.80 145 37.22
2013-08-09 2603 4591499 904 76673292 16.75 16.75 16.65 16.65 0.10 -0.6% 16.65 435 16.70 33 37.00
2013-08-12 2603 2953721 708 49136692 16.60 16.75 16.55 16.60 0.05 -0.3% 16.60 619 16.65 13 36.89
2013-08-13 2603 3690779 948 61244544 16.65 16.70 16.55 16.60 0.00 0% 16.55 278 16.60 120 36.89
2013-08-14 2603 7107185 1145 117599423 16.60 16.65 16.50 16.55 0.05 -0.3% 16.55 35 16.60 463 36.78
2013-08-15 2603 9079399 1780 149141078 16.45 16.55 16.30 16.50 0.05 -0.3% 16.45 157 16.50 75 36.67
2013-08-16 2603 6747724 1774 111012809 16.35 16.55 16.30 16.50 0.00 0% 16.50 126 16.55 437 206.25
2013-08-19 2603 16650699 3286 283033306 16.65 17.30 16.55 16.95 0.45 2.73% 16.95 69 17.00 268 211.88
2013-08-20 2603 12149396 2790 206939660 17.00 17.15 16.90 16.95 0.00 0% 16.95 41 17.00 386 211.88
2013-08-22 2603 6578963 1927 110113026 16.80 16.85 16.65 16.70 0.25 -1.47% 16.65 334 16.70 81 208.75
2013-08-23 2603 7052438 1706 119021696 16.70 17.00 16.65 16.90 0.20 1.2% 16.90 40 16.95 543 211.25
2013-08-26 2603 10432582 1611 176954365 17.05 17.05 16.85 16.95 0.05 0.3% 16.95 103 17.00 369 211.88
2013-08-27 2603 9330999 2701 155703278 16.80 16.95 16.55 16.55 0.40 -2.36% 16.55 257 16.60 391 206.88
2013-08-28 2603 7528754 2117 124427555 16.50 16.65 16.40 16.50 0.05 -0.3% 16.50 748 16.55 152 206.25
2013-08-29 2603 4704802 1060 78524693 16.60 16.75 16.60 16.70 0.20 1.21% 16.65 234 16.70 13 208.75
2013-08-30 2603 6297782 1055 106042169 16.80 16.90 16.75 16.90 0.20 1.2% 16.80 356 16.90 570 211.25
2013-09-02 2603 3062995 695 51535752 16.95 16.95 16.75 16.80 0.10 -0.59% 16.75 369 16.85 388 210.00
2013-09-03 2603 4270469 1006 71832985 16.95 16.95 16.75 16.85 0.05 0.3% 16.80 432 16.85 119 210.63
2013-09-04 2603 5615770 1492 94282786 16.80 16.90 16.70 16.80 0.05 -0.3% 16.80 147 16.85 191 210.00
2013-09-05 2603 21542300 3413 368063750 16.85 17.30 16.75 17.05 0.25 1.49% 17.05 170 17.10 15 213.13
2013-09-06 2603 32760222 5191 571260154 17.10 17.70 17.10 17.60 0.55 3.23% 17.55 752 17.60 34 220.00
2013-09-09 2603 24008674 4280 428841332 17.70 18.20 17.35 18.05 0.45 2.56% 18.00 1829 18.05 28 225.63
2013-09-10 2603 40079463 7939 751908687 18.40 19.20 18.30 18.45 0.40 2.22% 18.40 100 18.45 231 230.63
2013-09-11 2603 20308785 4026 372439758 18.65 18.70 18.05 18.35 0.10 -0.54% 18.30 220 18.35 138 229.38
2013-09-12 2603 18395784 3945 341483136 18.50 18.75 18.35 18.55 0.20 1.09% 18.50 16 18.55 710 231.88
2013-09-13 2603 14556299 2772 267173911 18.75 18.80 18.15 18.25 0.30 -1.62% 18.25 165 18.30 20 228.13
2013-09-14 2603 5425320 1593 98881810 18.25 18.40 18.15 18.15 0.10 -0.55% 18.15 145 18.20 94 226.88
2013-09-16 2603 14983364 2705 274372307 18.25 18.50 18.15 18.20 0.05 0.28% 18.20 293 18.25 635 227.50
2013-09-17 2603 10664140 2289 194077861 18.30 18.35 18.10 18.25 0.05 0.27% 18.20 93 18.25 59 228.13
2013-09-18 2603 17220036 3844 316185117 18.30 18.60 18.15 18.40 0.15 0.82% 18.40 59 18.45 436 230.00
2013-09-23 2603 10568416 4867 191639438 18.45 18.45 18.05 18.10 0.30 -1.63% 18.10 133 18.15 143 226.25
2013-09-24 2603 12060235 2731 215477017 18.10 18.15 17.70 17.70 0.40 -2.21% 17.70 450 17.75 40 221.25
2013-09-25 2603 10401032 2663 186514754 17.80 18.05 17.75 17.95 0.25 1.41% 17.95 100 18.00 315 224.38
2013-09-26 2603 7444354 1957 131962563 18.00 18.00 17.60 17.60 0.35 -1.95% 17.60 556 17.65 12 220.00
2013-09-27 2603 6789124 1572 120937784 17.65 18.00 17.65 17.85 0.25 1.42% 17.85 392 17.90 11 223.13
2013-09-30 2603 5971914 1880 105079785 17.75 17.80 17.45 17.50 0.35 -1.96% 17.50 470 17.55 1 218.75
2013-10-01 2603 6054120 1676 106420131 17.50 17.70 17.40 17.65 0.15 0.86% 17.60 18 17.65 271 220.63
2013-10-02 2603 10397533 2421 181757151 17.65 17.65 17.35 17.50 0.15 -0.85% 17.50 306 17.55 152 218.75
2013-10-03 2603 6964955 2137 123508615 17.40 17.85 17.40 17.80 0.30 1.71% 17.75 345 17.80 89 222.50
2013-10-04 2603 5678991 1619 100353022 17.80 17.95 17.55 17.65 0.15 -0.84% 17.60 353 17.65 794 220.63
2013-10-07 2603 7877266 1827 138800597 17.60 17.80 17.50 17.65 0.00 0% 17.60 65 17.65 120 220.63
2013-10-08 2603 4434778 931 78239703 17.65 17.75 17.55 17.75 0.10 0.57% 17.70 28 17.75 5 221.88
2013-10-09 2603 7557690 2147 132071670 17.65 17.70 17.35 17.40 0.35 -1.97% 17.40 308 17.45 34 217.50
2013-10-11 2603 6334215 1259 110133933 17.65 17.65 17.25 17.25 0.15 -0.86% 17.25 306 17.30 1 215.63
2013-10-14 2603 6119884 1636 104705865 17.25 17.25 17.00 17.05 0.20 -1.16% 17.05 15 17.10 78 213.13
2013-10-15 2603 5729030 1423 98430233 17.25 17.30 17.10 17.20 0.15 0.88% 17.20 87 17.25 129 215.00
2013-10-16 2603 6915002 1329 118151584 17.20 17.25 17.00 17.05 0.15 -0.87% 17.05 265 17.10 404 213.13
2013-10-17 2603 5889647 812 100531704 17.25 17.25 17.00 17.15 0.10 0.59% 17.10 137 17.15 153 214.38
2013-10-18 2603 5413599 1082 92923696 17.25 17.25 17.10 17.25 0.10 0.58% 17.20 11 17.25 196 215.63
2013-10-21 2603 3830140 907 65307830 17.25 17.25 17.00 17.05 0.20 -1.16% 17.05 172 17.10 2 213.13
2013-10-22 2603 5777769 1387 98109014 17.10 17.10 16.90 17.00 0.05 -0.29% 16.95 1002 17.00 4 212.50
2013-10-23 2603 3229169 707 55011050 17.00 17.10 16.95 17.05 0.05 0.29% 17.05 1 17.10 50 213.13
2013-10-24 2603 1610001 679 27506548 17.00 17.15 17.00 17.15 0.10 0.59% 17.10 37 17.15 221 214.38
2013-10-25 2603 2097864 803 35872756 17.10 17.20 17.05 17.20 0.05 0.29% 17.15 15 17.20 391 215.00
2013-10-28 2603 5153918 1526 89324613 17.25 17.40 17.20 17.35 0.15 0.87% 17.30 415 17.35 176 216.88
2013-10-29 2603 5455093 1197 94637778 17.45 17.50 17.20 17.30 0.05 -0.29% 17.25 21 17.30 131 216.25
2013-10-30 2603 3236740 1154 55844769 17.30 17.35 17.15 17.25 0.05 -0.29% 17.25 18 17.30 165 215.63
2013-10-31 2603 2996510 957 51682352 17.25 17.30 17.15 17.30 0.05 0.29% 17.20 52 17.30 202 216.25
2013-11-01 2603 6324438 810 108241039 17.30 17.35 17.00 17.00 0.30 -1.73% 17.00 734 17.10 61 212.50
2013-11-04 2603 1679474 514 28694758 17.00 17.15 17.00 17.10 0.10 0.59% 17.10 291 17.15 102 213.75
2013-11-05 2603 3821368 756 65209474 17.10 17.15 17.00 17.05 0.05 -0.29% 17.05 443 17.10 47 213.13
2013-11-06 2603 3361931 747 57286989 17.10 17.15 17.00 17.00 0.05 -0.29% 17.00 3463 17.05 1 212.50
2013-11-07 2603 1338569 456 22784127 17.00 17.10 17.00 17.05 0.05 0.29% 17.05 47 17.10 50 213.13
2013-11-08 2603 3632371 655 61760710 17.00 17.10 16.95 17.00 0.05 -0.29% 17.00 2624 17.05 53 212.50
2013-11-11 2603 2833943 764 48056277 17.00 17.05 16.90 16.95 0.05 -0.29% 16.95 73 17.00 24 211.88
2013-11-12 2603 1720748 757 29313225 17.00 17.10 17.00 17.00 0.05 0.29% 17.00 1272 17.05 23 212.50
2013-11-13 2603 3369240 922 56952071 17.00 17.05 16.70 16.90 0.10 -0.59% 16.90 271 16.95 172 211.25
2013-11-14 2603 6522785 1568 109347257 16.90 16.90 16.70 16.70 0.20 -1.18% 16.70 234 16.75 140 208.75
2013-11-15 2603 4645014 959 77979968 16.70 16.90 16.65 16.90 0.20 1.2% 16.80 592 16.90 270 211.25
2013-11-18 2603 3752627 892 63208240 16.90 16.95 16.80 16.85 0.05 -0.3% 16.80 1035 16.85 686 0.00
2013-11-19 2603 5376039 1069 90851039 16.80 17.00 16.80 16.90 0.05 0.3% 16.90 1320 16.95 196 0.00
2013-11-20 2603 2138935 786 36220543 16.90 17.00 16.85 16.90 0.00 0% 16.90 1358 16.95 29 0.00
2013-11-21 2603 4397267 976 73835903 16.95 16.95 16.70 16.75 0.15 -0.89% 16.75 725 16.80 2284 0.00
2013-11-22 2603 3899223 927 65329799 16.75 16.90 16.70 16.70 0.05 -0.3% 16.70 640 16.75 16 0.00
2013-11-25 2603 5614491 1411 96378363 16.80 17.35 16.75 17.20 0.50 2.99% 17.20 3 17.25 536 0.00
2013-11-26 2603 6907571 1834 119342617 17.25 17.40 17.05 17.25 0.05 0.29% 17.25 401 17.30 27 0.00
2013-11-27 2603 7754876 1869 134001543 17.30 17.40 17.10 17.35 0.10 0.58% 17.35 14 17.40 297 0.00
2013-11-28 2603 9622377 2853 168083513 17.40 17.65 17.25 17.30 0.05 -0.29% 17.30 83 17.40 6 0.00
2013-11-29 2603 7600819 1969 133218667 17.50 17.60 17.40 17.50 0.20 1.16% 17.45 133 17.50 261 0.00
2013-12-02 2603 3742169 1007 65582678 17.65 17.65 17.45 17.50 0.00 0% 17.50 699 17.55 16 0.00
2013-12-03 2603 4180855 1620 72409577 17.50 17.50 17.20 17.30 0.20 -1.14% 17.30 30 17.35 49 0.00
2013-12-04 2603 3735821 1073 64913133 17.10 17.50 17.10 17.35 0.05 0.29% 17.35 893 17.40 7 0.00
2013-12-05 2603 4090596 894 70885307 17.35 17.50 17.20 17.25 0.10 -0.58% 17.25 100 17.30 1 0.00
2013-12-06 2603 2622919 1016 45268438 17.20 17.40 17.15 17.15 0.10 -0.58% 17.15 110 17.20 11 0.00
2013-12-09 2603 6697744 1719 116947115 17.25 17.60 17.20 17.50 0.35 2.04% 17.45 339 17.55 259 0.00
2013-12-10 2603 5114564 1350 89970347 17.40 17.75 17.40 17.50 0.00 0% 17.50 213 17.55 11 0.00
2013-12-11 2603 3808559 1919 66344627 17.50 17.60 17.25 17.35 0.15 -0.86% 17.30 83 17.35 39 0.00
2013-12-12 2603 4231181 1209 72604416 17.20 17.25 17.10 17.15 0.20 -1.15% 17.15 63 17.25 101 0.00
2013-12-13 2603 4537734 1572 77939746 17.25 17.30 17.05 17.15 0.00 0% 17.15 231 17.20 2 0.00
2013-12-16 2603 5084130 1289 87938974 17.15 17.50 17.10 17.40 0.25 1.46% 17.40 110 17.45 31 0.00
2013-12-17 2603 4995014 1042 86961614 17.35 17.55 17.25 17.40 0.00 0% 17.35 101 17.40 146 0.00
2013-12-18 2603 2202530 995 38115651 17.30 17.40 17.25 17.25 0.15 -0.86% 17.25 287 17.30 2 0.00
2013-12-19 2603 2990492 977 51941736 17.35 17.45 17.30 17.40 0.15 0.87% 17.35 5 17.40 369 0.00
2013-12-20 2603 4098598 1147 71601805 17.35 17.55 17.35 17.55 0.15 0.86% 17.50 32 17.55 119 0.00
2013-12-23 2603 10764668 2404 192638150 17.55 18.05 17.55 17.90 0.35 1.99% 17.90 46 17.95 375 0.00
2013-12-24 2603 15554338 3176 282593790 18.00 18.35 17.90 18.20 0.30 1.68% 18.15 174 18.20 407 0.00
2013-12-25 2603 13807081 2486 254054438 18.35 18.50 18.30 18.30 0.10 0.55% 18.30 504 18.35 291 0.00
2013-12-26 2603 5085717 1908 92623317 18.35 18.45 18.10 18.15 0.15 -0.82% 18.15 58 18.20 800 0.00
2013-12-27 2603 5870899 1487 106278832 18.15 18.20 18.05 18.10 0.05 -0.28% 18.10 130 18.15 133 0.00
2013-12-30 2603 6131382 1757 111524961 18.20 18.30 18.10 18.30 0.20 1.1% 18.25 90 18.30 693 0.00
2013-12-31 2603 7149252 932 129971689 18.30 18.30 18.10 18.20 0.10 -0.55% 18.20 282 18.25 226 0.00
2013-12-31 2603 7149252 932 129971689 18.30 18.30 18.10 18.20 0.10 0% 18.20 282 18.25 226 0.00