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　18.45
0
0%		18.10
-0.35
-1.9%		 　18.10
0
0%		17.90
-0.2
-1.1%		17.85
-0.05
-0.28%		17.65
-0.2
-1.12%		17.65
0
0%		 　17.75
0.1
0.57%		17.80
0.05
0.28%		17.80
0
0%		17.60
-0.2
-1.12%		17.95
0.35
1.99%		 　18.00
0.05
0.28%		18.05
0.05
0.28%		18.25
0.2
1.11%		18.30
0.05
0.27%		18.20
-0.1
-0.55%		 　17.80
-0.4
-2.2%		 17.89
2 月　　　　17.55
-0.25
-1.4%		17.40
-0.15
-0.85%		17.65
0.25
1.44%		 　17.50
-0.15
-0.85%		17.55
0.05
0.29%		17.70
0.15
0.85%		17.40
-0.3
-1.69%		17.60
0.2
1.15%		 　17.60
0
0%		17.75
0.15
0.85%		17.60
-0.15
-0.85%		17.55
-0.05
-0.28%		17.75
0.2
1.14%		 　17.80
0.05
0.28%		17.90
0.1
0.56%		17.80
-0.1
-0.56%		18.00
0.2
1.12%		 17.65
3 月　　17.65
-0.35
-1.94%		17.45
-0.2
-1.13%		17.55
0.1
0.57%		17.90
0.35
1.99%		17.85
-0.05
-0.28%		 　17.85
0
0%		17.55
-0.3
-1.68%		17.50
-0.05
-0.28%		17.50
0
0%		17.45
-0.05
-0.29%		 　17.40
-0.05
-0.29%		17.40
0
0%		17.20
-0.2
-1.15%		17.15
-0.05
-0.29%		17.15
0
0%		 　17.30
0.15
0.87%		17.30
0
0%		17.50
0.2
1.16%		17.40
-0.1
-0.57%		17.55
0.15
0.86%		 17.80
0.25
1.42%		17.52
4 月17.80
0
0%		17.90
0.1
0.56%		17.80
-0.1
-0.56%		 　　17.85
0.05
0.28%		17.70
-0.15
-0.84%		17.60
-0.1
-0.56%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		 　17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.75
0.15
0.85%		17.70
-0.05
-0.28%		17.80
0.1
0.56%		 　17.60
-0.2
-1.12%		17.45
-0.15
-0.85%		17.50
0.05
0.29%		17.50
0
0%		17.20
-0.3
-1.71%		 　17.30
0.1
0.58%		17.35
0.05
0.29%		17.15
-0.2
-1.15%		 17.57
5 月　17.15
0
0%		 　17.35
0.2
1.17%		17.35
0
0%		17.25
-0.1
-0.58%		17.25
0
0%		17.15
-0.1
-0.58%		 　17.20
0.05
0.29%		17.30
0.1
0.58%		17.40
0.1
0.58%		17.35
-0.05
-0.29%		17.40
0.05
0.29%		 　17.25
-0.15
-0.86%		17.30
0.05
0.29%		17.15
-0.15
-0.87%		17.15
0
0%		17.25
0.1
0.58%		 　17.20
-0.05
-0.29%		17.20
0
0%		17.30
0.1
0.58%		17.15
-0.15
-0.87%		17.20
0.05
0.29%		 17.24
6 月　　16.95
-0.25
-1.45%		16.70
-0.25
-1.47%		16.55
-0.15
-0.9%		16.65
0.1
0.6%		 　16.80
0.15
0.9%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.65
-0.1
-0.6%		 　16.50
-0.15
-0.9%		16.65
0.15
0.91%		16.85
0.2
1.2%		16.70
-0.15
-0.89%		16.70
0
0%		 　16.65
-0.05
-0.3%		16.55
-0.1
-0.6%		16.45
-0.1
-0.6%		16.50
0.05
0.3%		16.30
-0.2
-1.21%		 　16.30
0
0%		 16.63
7 月16.55
0.25
1.53%		16.55
0
0%		16.50
-0.05
-0.3%		16.50
0
0%		 　16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.50
0
0%		16.90
0.4
2.42%		16.75
-0.15
-0.89%		 　17.10
0.35
2.09%		16.95
-0.15
-0.88%		17.00
0.05
0.29%		17.00
0
0%		17.00
0
0%		 　17.10
0.1
0.59%		17.30
0.2
1.17%		 17.30
0
0%		17.15
-0.15
-0.87%		 　17.20
0.05
0.29%		17.25
0.05
0.29%		17.40
0.15
0.87%		17.35
-0.05
-0.29%		16.95
8 月17.30
-0.05
-0.29%		 　17.10
-0.2
-1.16%		16.75
-0.35
-2.05%		16.75
0
0%		16.85
0.1
0.6%		16.75
-0.1
-0.59%		 　16.85
0.1
0.6%		17.00
0.15
0.89%		17.40
0.4
2.35%		17.05
-0.35
-2.01%		17.15
0.1
0.59%		 　17.20
0.05
0.29%		17.20
0
0%		17.40
0.2
1.16%		17.45
0.05
0.29%		17.95
0.5
2.87%		 　18.45
0.5
2.79%		18.30
-0.15
-0.81%		18.35
0.05
0.27%		18.25
-0.1
-0.54%		18.25
0
0%		 17.46
9 月18.00
-0.25
-1.37%		18.00
0
0%		18.10
0.1
0.56%		18.20
0.1
0.55%		18.45
0.25
1.37%		 　　18.75
0.3
1.63%		18.50
-0.25
-1.33%		18.40
-0.1
-0.54%		18.00
-0.4
-2.17%		 　18.10
0.1
0.56%		17.90
-0.2
-1.1%		18.00
0.1
0.56%		18.30
0.3
1.67%		18.10
-0.2
-1.09%		 　17.65
-0.45
-2.49%		17.60
-0.05
-0.28%		17.85
0.25
1.42%		17.65
-0.2
-1.12%		17.65
0
0%		 　17.60
-0.05
-0.28%		17.85
0.25
1.42%		 18.03
10 月18.00
0.15
0.84%		18.00
0
0%		18.05
0.05
0.28%		 　18.15
0.1
0.55%		18.15
0
0%		17.55
-0.6
-3.31%		17.45
-0.1
-0.57%		 　　17.20
-0.25
-1.43%		17.85
0.65
3.78%		17.65
-0.2
-1.12%		17.55
-0.1
-0.57%		17.50
-0.05
-0.28%		 　17.75
0.25
1.43%		17.45
-0.3
-1.69%		17.65
0.2
1.15%		18.40
0.75
4.25%		17.90
-0.5
-2.72%		 　17.70
-0.2
-1.12%		18.10
0.4
2.26%		17.85
-0.25
-1.38%		17.85
0
0%		17.95
0.1
0.56%		17.79
11 月 　18.05
0.1
0.56%		18.00
-0.05
-0.28%		18.85
0.85
4.72%		18.70
-0.15
-0.8%		18.65
-0.05
-0.27%		 　18.75
0.1
0.54%		18.85
0.1
0.53%		18.90
0.05
0.27%		18.80
-0.1
-0.53%		19.00
0.2
1.06%		 　18.80
-0.2
-1.05%		17.85
-0.95
-5.05%		18.30
0.45
2.52%		18.00
-0.3
-1.64%		18.20
0.2
1.11%		 　18.50
0.3
1.65%		18.20
-0.3
-1.62%		17.90
-0.3
-1.65%		17.75
-0.15
-0.84%		18.35
0.6
3.38%		 18.42
12 月18.25
-0.1
-0.54%		18.00
-0.25
-1.37%		18.60
0.6
3.33%		19.45
0.85
4.57%		19.10
-0.35
-1.8%		 　19.45
0.35
1.83%		19.20
-0.25
-1.29%		19.00
-0.2
-1.04%		18.95
-0.05
-0.26%		19.05
0.1
0.53%		 　19.60
0.55
2.89%		19.75
0.15
0.77%		19.15
-0.6
-3.04%		20.40
1.25
6.53%		21.80
1.4
6.86%		 　21.70
-0.1
-0.46%		21.75
0.05
0.23%		22.10
0.35
1.61%		21.95
-0.15
-0.68%		22.05
0.1
0.46%		21.80
-0.25
-1.13%		 21.70
-0.1
-0.46%		22.05
0.35
1.61%		22.40
0.35
1.59%		20.35

說明:最高漲幅:6.86%最低跌幅:-5.05% 最高價:22.40最低價:16.30平均價:17.81,灰色底表示週末,漲137天(28.45)元,跌138天(-25.65)元,平盤39天
7%=2,5%=2,4%=2,3%=8,2%=19,1%=70,0%=73,-0%=1,-1%=3,-2%=21,-3%=32,-4%=81,

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
2014-01-02 2603 5469341 1760 100323830 18.10 18.45 18.10 18.45 0.25 0% 18.40 66 18.45 175 0.00
2014-01-03 2603 4157759 1490 75874376 18.45 18.45 18.10 18.10 0.35 -1.9% 18.10 420 18.20 174 0.00
2014-01-06 2603 4099924 1533 74334182 18.20 18.30 17.95 18.10 0.00 0% 18.10 134 18.15 2 0.00
2014-01-07 2603 4082940 1154 73366761 18.00 18.10 17.85 17.90 0.20 -1.1% 17.90 85 17.95 2 0.00
2014-01-08 2603 4922488 1103 88222350 17.90 18.05 17.85 17.85 0.05 -0.28% 17.85 27 17.90 2 0.00
2014-01-09 2603 6015878 1536 106816537 17.85 18.00 17.60 17.65 0.20 -1.12% 17.65 115 17.70 26 0.00
2014-01-10 2603 6856698 2057 120899986 17.65 17.80 17.55 17.65 0.00 0% 17.65 17 17.70 101 0.00
2014-01-13 2603 5958982 1162 105803508 17.70 17.90 17.60 17.75 0.10 0.57% 17.75 23 17.80 57 0.00
2014-01-14 2603 4218096 728 74545087 17.70 17.80 17.55 17.80 0.05 0.28% 17.70 29 17.80 91 0.00
2014-01-15 2603 5135038 1375 91225555 17.65 17.80 17.65 17.80 0.00 0% 17.75 191 17.80 391 0.00
2014-01-16 2603 5582642 1452 99128723 17.85 17.85 17.60 17.60 0.20 -1.12% 17.60 215 17.65 1 0.00
2014-01-17 2603 5421238 1041 96823473 17.60 17.95 17.55 17.95 0.35 1.99% 17.90 414 17.95 33 0.00
2014-01-20 2603 4835267 1409 87012722 17.95 18.05 17.85 18.00 0.05 0.28% 17.95 728 18.00 206 0.00
2014-01-21 2603 4484004 1523 80780572 18.00 18.10 17.85 18.05 0.05 0.28% 18.05 87 18.10 301 0.00
2014-01-22 2603 5656581 1601 102671146 18.05 18.25 18.05 18.25 0.20 1.11% 18.20 162 18.25 209 0.00
2014-01-23 2603 7321876 1930 133746670 18.25 18.35 18.15 18.30 0.05 0.27% 18.25 3193 18.30 73 0.00
2014-01-24 2603 5235690 2115 95225171 18.20 18.25 18.05 18.20 0.10 -0.55% 18.15 2633 18.20 205 0.00
2014-01-27 2603 10057956 2366 178401011 17.70 17.95 17.55 17.80 0.40 -2.2% 17.80 3183 17.85 67 0.00
2014-02-05 2603 9294091 3520 162415288 17.40 17.65 17.25 17.55 0.25 -1.4% 17.50 122 17.55 61 0.00
2014-02-06 2603 5527554 2026 95978493 17.40 17.50 17.30 17.40 0.15 -0.85% 17.35 11 17.40 170 0.00
2014-02-07 2603 3965769 1376 69737470 17.60 17.70 17.40 17.65 0.25 1.44% 17.60 561 17.65 42 0.00
2014-02-10 2603 3139315 1012 55185770 17.80 17.85 17.45 17.50 0.15 -0.85% 17.50 262 17.55 10 0.00
2014-02-11 2603 941808 432 16499742 17.50 17.60 17.45 17.55 0.05 0.29% 17.50 84 17.55 12 0.00
2014-02-12 2603 4188371 1823 74000116 17.60 17.75 17.55 17.70 0.15 0.85% 17.70 49 17.75 141 0.00
2014-02-13 2603 6023202 1250 105226578 17.55 17.60 17.40 17.40 0.30 -1.69% 17.40 222 17.45 3 0.00
2014-02-14 2603 4358154 1628 76642281 17.60 17.65 17.45 17.60 0.20 1.15% 17.60 647 17.65 205 0.00
2014-02-17 2603 2809381 944 49638308 17.70 17.75 17.60 17.60 0.00 0% 17.60 163 17.65 11 0.00
2014-02-18 2603 2216596 755 39052894 17.60 17.75 17.55 17.75 0.15 0.85% 17.70 47 17.75 100 0.00
2014-02-19 2603 4015723 1082 70768988 17.75 17.80 17.50 17.60 0.15 -0.85% 17.55 29 17.60 275 0.00
2014-02-20 2603 4964149 1616 86940233 17.50 17.65 17.40 17.55 0.05 -0.28% 17.50 8 17.55 6 0.00
2014-02-21 2603 4600414 1620 81349837 17.65 17.75 17.60 17.75 0.20 1.14% 17.70 23 17.75 264 0.00
2014-02-24 2603 2275530 734 40402719 17.80 17.80 17.65 17.80 0.05 0.28% 17.75 298 17.80 127 0.00
2014-02-25 2603 3887645 1255 69703397 17.90 18.00 17.80 17.90 0.10 0.56% 17.90 236 17.95 30 0.00
2014-02-26 2603 2553898 1056 45774078 17.90 18.00 17.80 17.80 0.10 -0.56% 17.80 164 17.90 3 0.00
2014-02-27 2603 3944413 1052 70834918 17.90 18.15 17.80 18.00 0.20 1.12% 17.90 82 18.00 233 0.00
2014-03-03 2603 2790632 1057 49440316 17.80 18.00 17.65 17.65 0.35 -1.94% 17.65 219 17.70 2 0.00
2014-03-04 2603 3946521 1534 68943404 17.60 17.65 17.35 17.45 0.20 -1.13% 17.45 1 17.50 249 0.00
2014-03-05 2603 1874670 627 33076569 17.60 17.75 17.55 17.55 0.10 0.57% 17.55 12 17.60 17 0.00
2014-03-06 2603 7485352 912 133630239 17.65 17.90 17.65 17.90 0.35 1.99% 17.85 19 17.90 30 0.00
2014-03-07 2603 3254595 1095 57969690 17.90 18.00 17.65 17.85 0.05 -0.28% 17.80 47 17.85 120 0.00
2014-03-10 2603 1644966 369 29330734 17.85 17.90 17.75 17.85 0.00 0% 17.80 148 17.85 474 0.00
2014-03-11 2603 3932971 1425 69157626 17.85 17.85 17.45 17.55 0.30 -1.68% 17.50 377 17.55 758 0.00
2014-03-12 2603 4592564 1273 79855299 17.50 17.50 17.30 17.50 0.05 -0.28% 17.45 15 17.50 108 0.00
2014-03-13 2603 3395577 765 59075322 17.50 17.55 17.30 17.50 0.00 0% 17.45 14 17.50 43 0.00
2014-03-14 2603 5667390 1178 98765703 17.50 17.60 17.30 17.45 0.05 -0.29% 17.45 209 17.50 12 0.00
2014-03-17 2603 4854626 934 83975067 17.65 17.65 17.20 17.40 0.05 -0.29% 17.35 7 17.40 135 0.00
2014-03-18 2603 5145844 1084 89189678 17.45 17.50 17.25 17.40 0.00 0% 17.35 68 17.40 15 0.00
2014-03-19 2603 5277796 1145 90771330 17.40 17.40 17.10 17.20 0.20 -1.15% 17.20 43 17.25 3 0.00
2014-03-20 2603 3214656 1021 55099656 17.30 17.30 17.05 17.15 0.05 -0.29% 17.10 592 17.15 89 0.00
2014-03-21 2603 4938568 1160 84549041 17.20 17.20 17.00 17.15 0.00 0% 17.15 66 17.20 149 0.00
2014-03-24 2603 2812459 924 48323374 17.15 17.30 17.10 17.30 0.15 0.87% 17.15 41 17.30 479 0.00
2014-03-25 2603 2063744 708 35625318 17.20 17.35 17.15 17.30 0.00 0% 17.25 19 17.30 18 0.00
2014-03-26 2603 3897261 1459 67862123 17.35 17.55 17.20 17.50 0.20 1.16% 17.45 3 17.50 17 0.00
2014-03-27 2603 2882017 830 50212126 17.40 17.55 17.35 17.40 0.10 -0.57% 17.40 159 17.45 12 0.00
2014-03-28 2603 3743047 1312 65440604 17.35 17.60 17.30 17.55 0.15 0.86% 17.50 141 17.55 254 0.00
2014-03-31 2603 3763045 1441 66574419 17.60 17.80 17.55 17.80 0.25 1.42% 17.70 50 17.80 724 0.00
2014-04-01 2603 2629423 1013 46563608 17.75 17.80 17.55 17.80 0.00 0% 17.70 47 17.80 491 0.00
2014-04-02 2603 3937320 1776 70018871 17.80 17.90 17.60 17.90 0.10 0.56% 17.80 139 17.90 112 0.00
2014-04-03 2603 2528766 1082 44856385 17.70 17.85 17.65 17.80 0.10 -0.56% 17.75 16 17.80 122 0.00
2014-04-07 2603 6864606 1791 121096063 17.75 17.85 17.50 17.85 0.05 0.28% 17.75 3 17.85 393 0.00
2014-04-08 2603 3731899 1076 65833058 17.65 17.80 17.55 17.70 0.15 -0.84% 17.65 13 17.70 244 0.00
2014-04-09 2603 2344541 952 41246703 17.60 17.70 17.55 17.60 0.10 -0.56% 17.55 133 17.65 462 0.00
2014-04-10 2603 1939382 680 34143837 17.60 17.70 17.50 17.65 0.05 0.28% 17.60 131 17.65 256 0.00
2014-04-11 2603 2218395 852 38855553 17.60 17.60 17.40 17.60 0.05 -0.28% 17.55 30 17.60 387 0.00
2014-04-14 2603 1905882 888 33240331 17.40 17.60 17.35 17.50 0.10 -0.57% 17.45 5 17.50 17 0.00
2014-04-15 2603 1320562 701 23171820 17.45 17.60 17.45 17.60 0.10 0.57% 17.55 1 17.60 410 0.00
2014-04-16 2603 2763408 1149 48740680 17.60 17.80 17.45 17.75 0.15 0.85% 17.70 30 17.75 175 0.00
2014-04-17 2603 2022910 823 35853249 17.75 17.80 17.65 17.70 0.05 -0.28% 17.65 98 17.70 107 0.00
2014-04-18 2603 1741098 572 30818367 17.70 17.80 17.55 17.80 0.10 0.56% 17.60 229 17.80 581 0.00
2014-04-21 2603 1468011 586 25907729 17.80 17.80 17.60 17.60 0.20 -1.12% 17.60 35 17.65 3 0.00
2014-04-22 2603 2501110 1322 43754447 17.55 17.60 17.45 17.45 0.15 -0.85% 17.45 195 17.50 35 0.00
2014-04-23 2603 2389777 860 41738249 17.50 17.55 17.40 17.50 0.05 0.29% 17.45 8 17.50 157 0.00
2014-04-24 2603 2330834 975 40622993 17.40 17.50 17.35 17.50 0.00 0% 17.45 29 17.50 301 0.00
2014-04-25 2603 3342263 983 57834329 17.50 17.50 17.10 17.20 0.30 -1.71% 17.20 168 17.25 11 0.00
2014-04-28 2603 3564919 1125 61556585 17.15 17.40 17.15 17.30 0.10 0.58% 17.20 237 17.30 409 0.00
2014-04-29 2603 2451989 930 42432742 17.30 17.40 17.20 17.35 0.05 0.29% 17.30 3 17.35 59 0.00
2014-04-30 2603 2899317 766 49947789 17.30 17.40 17.15 17.15 0.20 -1.15% 17.15 149 17.25 21 0.00
2014-05-02 2603 6016780 1192 103659918 17.15 17.65 17.10 17.15 0.00 0% 17.10 318 17.15 277 0.00
2014-05-05 2603 3349705 890 57910489 17.30 17.40 17.15 17.35 0.20 1.17% 17.30 168 17.35 260 0.00
2014-05-06 2603 2382816 795 41320766 17.35 17.45 17.30 17.35 0.00 0% 17.30 90 17.35 375 0.00
2014-05-07 2603 2522270 1229 43470008 17.30 17.45 17.15 17.25 0.10 -0.58% 17.20 56 17.25 52 0.00
2014-05-08 2603 3611829 1792 62214547 17.30 17.35 17.15 17.25 0.00 0% 17.20 115 17.25 409 0.00
2014-05-09 2603 2195626 824 37780304 17.25 17.30 17.15 17.15 0.10 -0.58% 17.15 141 17.20 84 0.00
2014-05-12 2603 2855989 905 48944245 17.15 17.20 17.05 17.20 0.05 0.29% 17.15 20 17.20 168 0.00
2014-05-13 2603 3298788 933 56956684 17.20 17.35 17.20 17.30 0.10 0.58% 17.30 43 17.35 100 0.00
2014-05-14 2603 2646190 1189 45882467 17.30 17.40 17.25 17.40 0.10 0.58% 17.35 48 17.40 252 0.00
2014-05-15 2603 1807974 595 31347190 17.40 17.40 17.25 17.35 0.05 -0.29% 17.30 7 17.35 210 0.00
2014-05-16 2603 2183792 745 37885039 17.30 17.40 17.20 17.40 0.05 0.29% 17.35 115 17.40 268 0.00
2014-05-19 2603 2012722 736 34818708 17.30 17.35 17.25 17.25 0.15 -0.86% 17.25 111 17.30 57 0.00
2014-05-20 2603 1999818 888 34639050 17.35 17.40 17.25 17.30 0.05 0.29% 17.30 12 17.35 235 0.00
2014-05-21 2603 2730030 1198 47018493 17.30 17.35 17.10 17.15 0.15 -0.87% 17.15 28 17.20 52 0.00
2014-05-22 2603 3996777 1475 68584170 17.10 17.25 17.10 17.15 0.00 0% 17.15 27 17.20 79 0.00
2014-05-23 2603 2038198 870 35000705 17.15 17.25 17.10 17.25 0.10 0.58% 17.15 112 17.25 106 0.00
2014-05-26 2603 2140780 771 36618310 17.15 17.20 17.05 17.20 0.05 -0.29% 17.10 41 17.20 156 0.00
2014-05-27 2603 1373634 673 23561158 17.20 17.20 17.05 17.20 0.00 0% 17.15 10 17.20 81 0.00
2014-05-28 2603 3010288 1406 51781422 17.20 17.30 17.05 17.30 0.10 0.58% 17.25 54 17.30 85 0.00
2014-05-29 2603 2187670 1022 37625045 17.30 17.30 17.15 17.15 0.15 -0.87% 17.15 187 17.20 1 0.00
2014-05-30 2603 3804912 1017 65108171 17.15 17.20 17.00 17.20 0.05 0.29% 17.10 10 17.20 200 0.00
2014-06-03 2603 3231681 1095 54955097 17.05 17.20 16.95 16.95 0.25 -1.45% 16.95 20 17.00 77 0.00
2014-06-04 2603 4520565 1494 75781732 17.00 17.05 16.60 16.70 0.25 -1.47% 16.65 263 16.70 46 0.00
2014-06-05 2603 4767119 1995 78909503 16.75 16.75 16.45 16.55 0.15 -0.9% 16.55 484 16.60 120 0.00
2014-06-06 2603 2367754 1138 39364811 16.55 16.70 16.55 16.65 0.10 0.6% 16.65 25 16.70 218 0.00
2014-06-09 2603 2090268 691 34956754 16.55 16.85 16.55 16.80 0.15 0.9% 16.80 73 16.85 188 0.00
2014-06-10 2603 3247812 979 54619882 16.85 16.90 16.75 16.85 0.05 0.3% 16.80 530 16.85 5 0.00
2014-06-11 2603 2440448 933 41184502 16.85 17.00 16.80 16.80 0.05 -0.3% 16.80 1 16.85 26 0.00
2014-06-12 2603 1750471 873 29271667 16.80 16.80 16.65 16.75 0.05 -0.3% 16.75 52 16.80 54 0.00
2014-06-13 2603 2457812 945 40883215 16.70 16.75 16.60 16.65 0.10 -0.6% 16.60 250 16.65 170 0.00
2014-06-16 2603 3712421 1590 61372634 16.60 16.60 16.50 16.50 0.15 -0.9% 16.50 514 16.55 119 0.00
2014-06-17 2603 3499060 1090 58172023 16.60 16.75 16.50 16.65 0.15 0.91% 16.60 681 16.65 208 0.00
2014-06-18 2603 7324800 2329 122983908 16.70 17.00 16.65 16.85 0.20 1.2% 16.85 10 16.90 91 0.00
2014-06-19 2603 3564258 1330 59572461 16.85 16.90 16.60 16.70 0.15 -0.89% 16.70 235 16.75 129 0.00
2014-06-20 2603 2967319 925 49232669 16.65 16.70 16.50 16.70 0.00 0% 16.60 673 16.70 183 0.00
2014-06-23 2603 2494052 870 41283629 16.65 16.65 16.50 16.65 0.05 -0.3% 16.55 681 16.65 256 0.00
2014-06-24 2603 2063975 913 33879670 16.05 16.60 16.05 16.55 0.10 -0.6% 16.50 647 16.55 71 0.00
2014-06-25 2603 1673946 769 27587194 16.50 16.55 16.40 16.45 0.10 -0.6% 16.45 639 16.50 49 0.00
2014-06-26 2603 2403372 1015 39564474 16.35 16.55 16.35 16.50 0.05 0.3% 16.45 300 16.50 49 0.00
2014-06-27 2603 3854369 1085 62892929 16.40 16.45 16.25 16.30 0.20 -1.21% 16.30 47 16.35 343 0.00
2014-06-30 2603 1962194 884 32002865 16.30 16.40 16.25 16.30 0.00 0% 16.30 757 16.35 334 0.00
2014-07-01 2603 3105841 1022 51424462 16.50 16.65 16.50 16.55 0.25 1.53% 16.50 1947 16.55 18 0.00
2014-07-02 2603 3168093 1324 52443800 16.60 16.65 16.50 16.55 0.00 0% 16.55 5 16.60 11 0.00
2014-07-03 2603 2064298 658 34109613 16.55 16.65 16.45 16.50 0.05 -0.3% 16.50 1211 16.55 122 0.00
2014-07-04 2603 2380688 925 39269759 16.50 16.55 16.45 16.50 0.00 0% 16.50 150 16.55 90 0.00
2014-07-07 2603 2417431 935 39895817 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 406 16.55 52 0.00
2014-07-08 2603 1474770 734 24347446 16.55 16.55 16.45 16.50 0.05 -0.3% 16.50 116 16.55 267 0.00
2014-07-09 2603 1184608 668 19574554 16.50 16.60 16.50 16.50 0.00 0% 16.50 999 16.55 5 0.00
2014-07-10 2603 4594334 2491 77341905 16.60 16.95 16.55 16.90 0.40 2.42% 16.85 6 16.90 35 0.00
2014-07-11 2603 2112674 1045 35329303 16.70 16.80 16.60 16.75 0.15 -0.89% 16.70 42 16.75 20 0.00
2014-07-14 2603 4659799 1305 79261433 16.80 17.15 16.70 17.10 0.35 2.09% 17.10 51 17.15 214 0.00
2014-07-15 2603 2022629 557 34266078 17.10 17.10 16.90 16.95 0.15 -0.88% 16.90 152 16.95 92 0.00
2014-07-16 2603 1972384 964 33519015 16.85 17.05 16.85 17.00 0.05 0.29% 17.00 309 17.05 123 0.00
2014-07-17 2603 2078921 792 35297203 17.00 17.15 16.85 17.00 0.00 0% 16.95 10 17.00 182 0.00
2014-07-18 2603 1541754 694 26174207 16.90 17.10 16.85 17.00 0.00 0% 17.00 236 17.05 25 0.00
2014-07-21 2603 2312659 1634 39658603 17.20 17.25 17.05 17.10 0.10 0.59% 17.10 78 17.15 156 0.00
2014-07-22 2603 4664897 1656 80551801 17.10 17.40 17.05 17.30 0.20 1.17% 17.25 302 17.30 57 0.00
2014-07-24 2603 2356698 791 40729330 17.35 17.35 17.20 17.30 0.00 0% 17.30 1 17.35 243 0.00
2014-07-25 2603 2431610 870 41745081 17.30 17.30 17.10 17.15 0.15 -0.87% 17.15 77 17.20 7 0.00
2014-07-28 2603 3392158 1674 58270834 17.15 17.30 17.00 17.20 0.05 0.29% 17.20 131 17.25 53 0.00
2014-07-29 2603 6864650 1838 117923921 17.20 17.35 17.10 17.25 0.05 0.29% 17.20 5 17.25 105 0.00
2014-07-30 2603 3668803 1290 63585756 17.30 17.40 17.25 17.40 0.15 0.87% 17.35 2 17.40 395 0.00
2014-07-31 2603 4633584 2058 80435575 17.45 17.45 17.20 17.35 0.05 -0.29% 17.35 572 17.40 427 0.00
2014-08-01 2603 2170364 689 37405840 17.35 17.35 17.10 17.30 0.05 -0.29% 17.25 20 17.30 437 0.00
2014-08-04 2603 3073847 1014 52415329 17.10 17.20 17.00 17.10 0.20 -1.16% 17.05 63 17.10 33 0.00
2014-08-05 2603 3983496 1962 66984700 17.00 17.10 16.65 16.75 0.35 -2.05% 16.70 121 16.75 134 0.00
2014-08-06 2603 2652028 1221 44434461 16.65 16.90 16.60 16.75 0.00 0% 16.75 81 16.85 1 0.00
2014-08-07 2603 1880602 1031 31519799 16.75 16.90 16.60 16.85 0.10 0.6% 16.85 122 16.90 76 0.00
2014-08-08 2603 2368602 1447 39671350 16.90 16.95 16.60 16.75 0.10 -0.59% 16.75 11 16.80 35 0.00
2014-08-11 2603 1702319 806 28701132 16.65 17.00 16.65 16.85 0.10 0.6% 16.80 63 16.85 55 0.00
2014-08-12 2603 2472852 1526 41842134 17.00 17.00 16.80 17.00 0.15 0.89% 16.95 1 17.00 211 0.00
2014-08-13 2603 4590630 1633 79284408 17.20 17.40 17.10 17.40 0.40 2.35% 17.35 55 17.40 457 0.00
2014-08-14 2603 3487791 1212 60166897 17.60 17.60 17.05 17.05 0.35 -2.01% 17.05 208 17.15 14 0.00
2014-08-15 2603 3914371 1165 67097498 17.30 17.30 17.05 17.15 0.10 0.59% 17.10 391 17.15 571 0.00
2014-08-18 2603 3473309 1472 59748008 17.25 17.35 17.10 17.20 0.05 0.29% 17.20 89 17.25 1395 0.00
2014-08-19 2603 2785519 1388 47908073 17.30 17.30 17.15 17.20 0.00 0% 17.15 158 17.20 1034 0.00
2014-08-20 2603 26503990 4693 466980244 17.40 18.05 17.35 17.40 0.20 1.16% 17.40 176 17.45 431 0.00
2014-08-21 2603 10434965 3366 182992664 17.65 17.65 17.45 17.45 0.05 0.29% 17.45 218 17.50 345 0.00
2014-08-22 2603 15822183 4516 282587422 17.65 18.00 17.65 17.95 0.50 2.87% 17.90 412 17.95 799 0.00
2014-08-25 2603 22462769 5113 412976461 18.00 18.65 17.90 18.45 0.50 2.79% 18.45 88 18.50 390 0.00
2014-08-26 2603 14718807 3477 270515009 18.40 18.60 18.25 18.30 0.15 -0.81% 18.30 3485 18.35 280 0.00
2014-08-27 2603 11300837 2727 206922144 18.30 18.40 18.20 18.35 0.05 0.27% 18.30 2216 18.35 64 0.00
2014-08-28 2603 4632526 1602 84563776 18.35 18.40 18.15 18.25 0.10 -0.54% 18.25 54 18.30 239 0.00
2014-08-29 2603 3913981 1357 71516189 18.25 18.35 18.20 18.25 0.00 0% 18.25 76 18.30 5 0.00
2014-09-01 2603 6269719 2010 113477902 18.25 18.30 18.00 18.00 0.25 -1.37% 18.00 223 18.05 3 0.00
2014-09-02 2603 2801150 1214 50348022 18.00 18.15 17.90 18.00 0.00 0% 17.95 12 18.00 75 0.00
2014-09-03 2603 3831149 1561 69670482 18.05 18.30 18.00 18.10 0.10 0.56% 18.10 1121 18.15 1 0.00
2014-09-04 2603 5147007 1769 94140601 18.10 18.40 18.05 18.20 0.10 0.55% 18.20 15 18.25 4 0.00
2014-09-05 2603 8751169 2153 161487782 18.25 18.55 18.25 18.45 0.25 1.37% 18.45 124 18.50 80 0.00
2014-09-09 2603 10115020 3568 189386533 18.60 18.80 18.50 18.75 0.30 1.63% 18.70 120 18.75 803 0.00
2014-09-10 2603 9069203 2432 168374234 18.75 18.95 18.35 18.50 0.25 -1.33% 18.45 37 18.50 1419 0.00
2014-09-11 2603 4745844 2437 87199982 18.50 18.55 18.30 18.40 0.10 -0.54% 18.35 21 18.40 113 0.00
2014-09-12 2603 5690700 1927 103116718 18.35 18.40 18.00 18.00 0.40 -2.17% 18.00 166 18.05 40 0.00
2014-09-15 2603 5741772 1657 103708646 17.95 18.15 17.90 18.10 0.10 0.56% 18.05 27 18.10 20 0.00
2014-09-16 2603 5202356 1402 93391076 18.20 18.20 17.80 17.90 0.20 -1.1% 17.85 22 17.90 161 0.00
2014-09-17 2603 6009920 2797 108371800 17.90 18.10 17.90 18.00 0.10 0.56% 17.95 19 18.00 224 0.00
2014-09-18 2603 6828859 1818 124766016 18.10 18.40 18.05 18.30 0.30 1.67% 18.30 1613 18.35 51 0.00
2014-09-19 2603 7724626 1889 140241020 18.40 18.40 18.05 18.10 0.20 -1.09% 18.10 1285 18.15 36 0.00
2014-09-22 2603 10997115 2927 194877309 18.10 18.10 17.50 17.65 0.45 -2.49% 17.65 60 17.70 362 0.00
2014-09-23 2603 4007116 1483 70786475 17.65 17.80 17.55 17.60 0.05 -0.28% 17.60 254 17.65 7 0.00
2014-09-24 2603 6027229 2129 107108992 17.65 17.90 17.65 17.85 0.25 1.42% 17.80 376 17.85 84 0.00
2014-09-25 2603 4340627 1448 76631969 17.95 17.95 17.50 17.65 0.20 -1.12% 17.60 8 17.65 347 0.00
2014-09-26 2603 2977391 1232 52441950 17.55 17.70 17.45 17.65 0.00 0% 17.60 33 17.65 161 0.00
2014-09-29 2603 6520331 3023 115072682 17.65 17.90 17.40 17.60 0.05 -0.28% 17.60 458 17.65 106 0.00
2014-09-30 2603 5319868 1745 94510783 17.75 17.85 17.60 17.85 0.25 1.42% 17.80 7 17.85 186 0.00
2014-10-01 2603 5787815 1872 104049868 17.90 18.10 17.65 18.00 0.15 0.84% 18.00 1413 18.05 10 0.00
2014-10-02 2603 4119002 1915 73877428 18.00 18.05 17.70 18.00 0.00 0% 18.00 78 18.05 267 0.00
2014-10-03 2603 3603993 1071 64732314 17.85 18.05 17.80 18.05 0.05 0.28% 18.00 67 18.05 125 0.00
2014-10-06 2603 4844402 1722 87571483 18.00 18.25 17.85 18.15 0.10 0.55% 18.15 30 18.20 139 0.00
2014-10-07 2603 5936565 2657 107413234 18.00 18.20 17.90 18.15 0.00 0% 18.10 21 18.15 37 0.00
2014-10-08 2603 8511387 2955 150971029 17.95 18.05 17.55 17.55 0.60 -3.31% 17.55 241 17.60 1 0.00
2014-10-09 2603 8026218 3087 139994026 17.65 17.70 17.30 17.45 0.10 -0.57% 17.40 92 17.45 2 0.00
2014-10-13 2603 4754343 1401 81670906 17.05 17.35 17.05 17.20 0.25 -1.43% 17.20 13 17.25 5 0.00
2014-10-14 2603 5417107 1825 95384838 17.10 17.85 17.10 17.85 0.65 3.78% 17.80 1 17.85 64 0.00
2014-10-15 2603 8525727 2743 150487387 17.85 17.90 17.55 17.65 0.20 -1.12% 17.65 49 17.70 34 0.00
2014-10-16 2603 9000664 2162 158252577 17.60 17.80 17.35 17.55 0.10 -0.57% 17.55 12 17.60 48 0.00
2014-10-17 2603 6916362 2364 121365128 17.70 17.75 17.40 17.50 0.05 -0.28% 17.50 178 17.55 109 0.00
2014-10-20 2603 7834492 2226 139692970 17.60 18.00 17.60 17.75 0.25 1.43% 17.75 127 17.80 17 0.00
2014-10-21 2603 6114780 1447 107358302 17.75 17.80 17.40 17.45 0.30 -1.69% 17.45 50 17.50 1 0.00
2014-10-22 2603 5750398 1929 101748456 17.65 17.85 17.60 17.65 0.20 1.15% 17.65 26 17.70 10 0.00
2014-10-23 2603 18798833 3518 344171817 17.80 18.55 17.70 18.40 0.75 4.25% 18.35 63 18.40 1302 0.00
2014-10-24 2603 10170540 2712 183088754 18.40 18.40 17.85 17.90 0.50 -2.72% 17.90 95 17.95 154 0.00
2014-10-27 2603 5132041 1208 91508911 18.05 18.10 17.70 17.70 0.20 -1.12% 17.70 60 17.75 58 0.00
2014-10-28 2603 8650213 2212 157001584 17.90 18.40 17.90 18.10 0.40 2.26% 18.05 73 18.10 59 0.00
2014-10-29 2603 9554576 1880 171272974 18.30 18.35 17.75 17.85 0.25 -1.38% 17.80 424 17.85 21 0.00
2014-10-30 2603 8925358 2117 159453317 17.90 18.05 17.75 17.85 0.00 0% 17.80 113 17.85 9 0.00
2014-10-31 2603 8096413 1565 145239360 18.00 18.10 17.80 17.95 0.10 0.56% 17.90 1 17.95 184 0.00
2014-11-03 2603 10970617 2240 198606910 17.95 18.30 17.90 18.05 0.10 0.56% 18.00 21 18.05 755 0.00
2014-11-04 2603 10181731 1936 184796458 18.15 18.30 18.00 18.00 0.05 -0.28% 18.00 737 18.05 3 0.00
2014-11-05 2603 38921584 7542 729487457 18.15 19.15 18.10 18.85 0.85 4.72% 18.80 65 18.85 40 0.00
2014-11-06 2603 16213822 3355 303770684 18.95 18.95 18.55 18.70 0.15 -0.8% 18.70 9 18.75 328 0.00
2014-11-07 2603 8693898 1808 161843242 18.75 18.75 18.45 18.65 0.05 -0.27% 18.60 319 18.65 246 0.00
2014-11-10 2603 22580012 5427 430658745 18.75 19.50 18.65 18.75 0.10 0.54% 18.70 311 18.75 115 0.00
2014-11-11 2603 8284781 2261 156376292 18.90 19.00 18.80 18.85 0.10 0.53% 18.80 3651 18.85 95 0.00
2014-11-12 2603 17798963 3203 337394086 18.80 19.10 18.70 18.90 0.05 0.27% 18.85 176 18.90 36 0.00
2014-11-13 2603 4626306 1380 87002106 19.00 19.00 18.70 18.80 0.10 -0.53% 18.75 225 18.80 1397 0.00
2014-11-14 2603 22177957 4765 427695483 19.40 19.50 19.00 19.00 0.20 1.06% 19.00 589 19.10 55 0.00
2014-11-17 2603 10748708 3073 203391681 19.20 19.20 18.75 18.80 0.20 -1.05% 18.80 230 18.85 22 64.83
2014-11-18 2603 22351554 5245 405730049 18.80 19.00 17.55 17.85 0.95 -5.05% 17.80 256 17.85 26 61.55
2014-11-19 2603 14730476 4478 268578096 18.00 18.50 17.75 18.30 0.45 2.52% 18.30 3527 18.35 144 63.10
2014-11-20 2603 13436114 2835 244937869 18.45 18.45 18.00 18.00 0.30 -1.64% 18.00 778 18.10 10 62.07
2014-11-21 2603 5188189 1499 94081943 18.00 18.20 18.00 18.20 0.20 1.11% 18.15 219 18.20 347 62.76
2014-11-24 2603 13876852 3396 256856544 18.35 18.60 18.30 18.50 0.30 1.65% 18.50 971 18.55 32 63.79
2014-11-25 2603 7406981 1798 135429485 18.45 18.50 18.15 18.20 0.30 -1.62% 18.20 472 18.25 1 62.76
2014-11-26 2603 10017725 2203 180491216 18.20 18.25 17.80 17.90 0.30 -1.65% 17.90 271 17.95 52 61.72
2014-11-27 2603 7727790 2534 137124225 17.85 18.00 17.60 17.75 0.15 -0.84% 17.70 484 17.75 35 61.21
2014-11-28 2603 19927831 3643 368808538 18.00 18.80 17.95 18.35 0.60 3.38% 18.30 334 18.35 120 63.28
2014-12-01 2603 28741898 5349 533599825 18.20 19.00 18.20 18.25 0.10 -0.54% 18.25 278 18.30 592 62.93
2014-12-02 2603 12988907 3162 234545176 18.30 18.40 17.90 18.00 0.25 -1.37% 17.95 88 18.00 863 62.07
2014-12-03 2603 11128263 2657 206134569 18.20 18.75 18.10 18.60 0.60 3.33% 18.60 586 18.65 189 64.14
2014-12-04 2603 26946430 6401 517993452 18.80 19.50 18.70 19.45 0.85 4.57% 19.40 382 19.45 43 67.07
2014-12-05 2603 23121302 5345 453513684 19.80 20.00 19.10 19.10 0.35 -1.8% 19.10 226 19.20 2 65.86
2014-12-08 2603 14780618 3853 289370968 19.50 19.75 19.30 19.45 0.35 1.83% 19.40 219 19.45 213 67.07
2014-12-09 2603 10313239 2787 201316870 19.70 19.85 19.20 19.20 0.25 -1.29% 19.20 347 19.30 9 66.21
2014-12-10 2603 8401423 2236 159983987 19.45 19.45 18.80 19.00 0.20 -1.04% 18.95 81 19.00 53 65.52
2014-12-11 2603 5604477 1622 106413827 19.00 19.20 18.90 18.95 0.05 -0.26% 18.90 842 18.95 38 65.34
2014-12-12 2603 9162455 2091 151693287 16.65 16.70 16.50 19.05 0.05 0.53% 16.50 2537 16.55 254 10.06
2014-12-15 2603 23756893 5303 468824381 19.20 20.05 19.15 19.60 0.55 2.89% 19.60 162 19.65 1 67.59
2014-12-16 2603 18822984 5241 374779613 19.80 20.20 19.70 19.75 0.15 0.77% 19.75 210 19.80 41 68.10
2014-12-17 2603 12779487 3971 247261760 19.60 19.70 19.15 19.15 0.60 -3.04% 19.15 21 19.20 8 66.03
2014-12-18 2603 40237121 9607 808082768 19.40 20.45 19.25 20.40 1.25 6.53% 20.40 44 20.45 525 70.34
2014-12-19 2603 77110122 12900 1648151940 20.60 21.80 20.40 21.80 1.40 6.86% 21.80 2023 0.00 0 75.17
2014-12-22 2603 33575116 7570 737998854 22.25 22.40 21.60 21.70 0.10 -0.46% 21.65 302 21.70 185 74.83
2014-12-23 2603 34115561 7700 756965989 22.00 22.75 21.65 21.75 0.05 0.23% 21.75 269 21.80 8 75.00
2014-12-24 2603 32136198 6131 715592706 22.15 22.60 22.00 22.10 0.35 1.61% 22.10 372 22.15 38 76.21
2014-12-25 2603 12335316 2534 271645988 22.30 22.30 21.80 21.95 0.15 -0.68% 21.95 253 22.00 101 75.69
2014-12-26 2603 11501211 2347 252626792 21.95 22.20 21.70 22.05 0.10 0.46% 22.00 155 22.05 31 76.03
2014-12-27 2603 9562154 1871 210397391 22.10 22.25 21.80 21.80 0.25 -1.13% 21.80 244 21.85 10 75.17
2014-12-29 2603 17131631 3582 374024072 21.95 22.10 21.65 21.70 0.10 -0.46% 21.65 335 21.70 172 74.83
2014-12-30 2603 26677299 6112 594825028 21.75 22.70 21.70 22.05 0.35 1.61% 22.05 170 22.10 5 76.03
2014-12-31 2603 17017645 4389 381546567 22.30 22.65 22.10 22.40 0.35 1.59% 22.35 50 22.40 264 77.24