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　　　　22.45
0
0%		22.20
-0.25
-1.11%		23.25
1.05
4.73%		22.80
-0.45
-1.94%		24.35
1.55
6.8%		 　24.10
-0.25
-1.03%		24.50
0.4
1.66%		24.30
-0.2
-0.82%		23.35
-0.95
-3.91%		23.70
0.35
1.5%		 　22.95
-0.75
-3.16%		23.05
0.1
0.44%		23.40
0.35
1.52%		23.25
-0.15
-0.64%		23.15
-0.1
-0.43%		 　23.20
0.05
0.22%		23.30
0.1
0.43%		22.95
-0.35
-1.5%		22.40
-0.55
-2.4%		22.40
0
0%		 23.2
2 月　21.60
-0.8
-3.57%		21.60
0
0%		21.75
0.15
0.69%		22.55
0.8
3.68%		22.55
0
0%		 　22.40
-0.15
-0.67%		22.20
-0.2
-0.89%		21.95
-0.25
-1.13%		22.70
0.75
3.42%		22.80
0.1
0.44%		 　　　　　　　　　22.45
-0.35
-1.54%		22.75
0.3
1.34%		23.05
0.3
1.32%		 22.56
3 月　23.20
0.15
0.65%		23.00
-0.2
-0.86%		22.40
-0.6
-2.61%		21.90
-0.5
-2.23%		22.35
0.45
2.05%		 　21.85
-0.5
-2.24%		21.70
-0.15
-0.69%		22.10
0.4
1.84%		22.75
0.65
2.94%		22.80
0.05
0.22%		 　22.95
0.15
0.66%		23.60
0.65
2.83%		23.75
0.15
0.64%		23.50
-0.25
-1.05%		23.00
-0.5
-2.13%		 　22.65
-0.35
-1.52%		23.30
0.65
2.87%		23.10
-0.2
-0.86%		22.20
-0.9
-3.9%		21.95
-0.25
-1.13%		 　22.15
0.2
0.91%		23.25
1.1
4.97%		22.66
4 月23.15
-0.1
-0.43%		23.15
0
0%		 　　　23.45
0.3
1.3%		23.10
-0.35
-1.49%		23.30
0.2
0.87%		23.10
-0.2
-0.86%		 　23.70
0.6
2.6%		23.70
0
0%		23.15
-0.55
-2.32%		23.10
-0.05
-0.22%		22.75
-0.35
-1.52%		 　21.25
-1.5
-6.59%		21.50
0.25
1.18%		21.60
0.1
0.47%		21.80
0.2
0.93%		20.35
-1.45
-6.65%		 　19.60
-0.75
-3.69%		20.05
0.45
2.3%		20.65
0.6
2.99%		20.85
0.2
0.97%		 22.08
5 月　　　20.80
-0.05
-0.24%		21.00
0.2
0.96%		20.20
-0.8
-3.81%		20.10
-0.1
-0.5%		20.30
0.2
1%		 　19.95
-0.35
-1.72%		20.10
0.15
0.75%		20.15
0.05
0.25%		20.45
0.3
1.49%		19.90
-0.55
-2.69%		 　19.30
-0.6
-3.02%		19.70
0.4
2.07%		19.40
-0.3
-1.52%		18.05
-1.35
-6.96%		18.05
0
0%		 　18.05
0
0%		17.95
-0.1
-0.55%		17.75
-0.2
-1.11%		17.55
-0.2
-1.13%		17.65
0.1
0.57%		 19.11
6 月17.05
-0.6
-3.4%		17.00
-0.05
-0.29%		16.80
-0.2
-1.18%		16.50
-0.3
-1.79%		16.40
-0.1
-0.61%		 　15.85
-0.55
-3.35%		15.00
-0.85
-5.36%		16.05
1.05
7%		15.70
-0.35
-2.18%		15.60
-0.1
-0.64%		 　15.15
-0.45
-2.88%		14.80
-0.35
-2.31%		14.80
0
0%		15.95
1.15
7.77%		 　　15.65
-0.3
-1.88%		15.40
-0.25
-1.6%		15.30
-0.1
-0.65%		15.75
0.45
2.94%		15.90
0.15
0.95%		 　15.75
-0.15
-0.94%		16.00
0.25
1.59%		 15.82
7 月16.60
0.6
3.75%		16.55
-0.05
-0.3%		16.35
-0.2
-1.21%		 　16.75
0.4
2.45%		17.55
0.8
4.78%		17.20
-0.35
-1.99%		16.85
-0.35
-2.03%		 　　16.85
0
0%		16.85
0
0%		17.35
0.5
2.97%		17.25
-0.1
-0.58%		17.20
-0.05
-0.29%		 　16.20
-1
-5.81%		16.30
0.1
0.62%		16.20
-0.1
-0.61%		16.30
0.1
0.62%		15.85
-0.45
-2.76%		 　15.15
-0.7
-4.42%		14.55
-0.6
-3.96%		15.10
0.55
3.78%		15.20
0.1
0.66%		15.15
-0.05
-0.33%		16.32
8 月 　15.80
0.65
4.29%		15.75
-0.05
-0.32%		16.25
0.5
3.17%		16.05
-0.2
-1.23%		15.90
-0.15
-0.93%		 　16.30
0.4
2.52%		15.90
-0.4
-2.45%		15.50
-0.4
-2.52%		15.50
0
0%		15.35
-0.15
-0.97%		 　14.85
-0.5
-3.26%		14.90
0.05
0.34%		14.65
-0.25
-1.68%		14.65
0
0%		14.45
-0.2
-1.37%		 　13.30
-1.15
-7.96%		13.45
0.15
1.13%		13.50
0.05
0.37%		13.90
0.4
2.96%		14.25
0.35
2.52%		 14.25
0
0%		14.93
9 月14.00
-0.25
-1.75%		13.95
-0.05
-0.36%		14.00
0.05
0.36%		13.80
-0.2
-1.43%		 　13.85
0.05
0.36%		13.95
0.1
0.72%		14.55
0.6
4.3%		15.00
0.45
3.09%		14.85
-0.15
-1%		 　14.85
0
0%		14.80
-0.05
-0.34%		14.70
-0.1
-0.68%		15.00
0.3
2.04%		14.75
-0.25
-1.67%		 　14.40
-0.35
-2.37%		14.55
0.15
1.04%		14.05
-0.5
-3.44%		13.80
-0.25
-1.78%		13.70
-0.1
-0.72%		 　　　13.85
0.15
1.09%		 14.3
10 月14.15
0.3
2.17%		14.10
-0.05
-0.35%		 　14.25
0.15
1.06%		14.45
0.2
1.4%		14.45
0
0%		14.40
-0.05
-0.35%		 　　14.90
0.5
3.47%		15.00
0.1
0.67%		14.85
-0.15
-1%		14.95
0.1
0.67%		15.00
0.05
0.33%		 　14.95
-0.05
-0.33%		14.90
-0.05
-0.33%		14.80
-0.1
-0.67%		14.65
-0.15
-1.01%		15.00
0.35
2.39%		 　15.30
0.3
2%		15.00
-0.3
-1.96%		14.90
-0.1
-0.67%		14.70
-0.2
-1.34%		14.50
-0.2
-1.36%		 14.75
11 月　14.85
0.35
2.41%		14.95
0.1
0.67%		14.90
-0.05
-0.33%		15.05
0.15
1.01%		14.55
-0.5
-3.32%		 　14.45
-0.1
-0.69%		14.10
-0.35
-2.42%		14.00
-0.1
-0.71%		14.00
0
0%		13.85
-0.15
-1.07%		 　13.60
-0.25
-1.81%		13.65
0.05
0.37%		13.45
-0.2
-1.47%		13.50
0.05
0.37%		13.25
-0.25
-1.85%		 　13.15
-0.1
-0.75%		12.95
-0.2
-1.52%		12.60
-0.35
-2.7%		13.05
0.45
3.57%		12.95
-0.1
-0.77%		 　12.95
0
0%		 13.73
12 月12.90
-0.05
-0.39%		12.95
0.05
0.39%		13.05
0.1
0.77%		12.95
-0.1
-0.77%		 　13.00
0.05
0.39%		12.75
-0.25
-1.92%		12.75
0
0%		12.85
0.1
0.78%		12.65
-0.2
-1.56%		 　12.55
-0.1
-0.79%		12.50
-0.05
-0.4%		12.75
0.25
2%		13.10
0.35
2.75%		13.00
-0.1
-0.76%		 　13.30
0.3
2.31%		13.25
-0.05
-0.38%		13.30
0.05
0.38%		13.25
-0.05
-0.38%		13.50
0.25
1.89%		 　13.30
-0.2
-1.48%		13.35
0.05
0.38%		13.40
0.05
0.37%		13.25
-0.15
-1.12%		13.03

說明:最高漲幅:7.77%最低跌幅:-7.96% 最高價:24.50最低價:12.50平均價:17.54,灰色底表示週末,漲119天(36.9)元,跌159天(-53.45)元,平盤25天
8%=1,7%=2,5%=3,4%=8,3%=18,2%=22,1%=43,0%=47,-0%=1,-1%=2,-2%=2,-3%=4,-4%=10,-5%=20,-6%=23,-7%=39,-8%=58,

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
2015-01-05 2603 21982463 5104 494854679 22.40 22.80 22.30 22.45 0.05 0% 22.45 1 22.50 2094 77.41
2015-01-06 2603 22194544 5530 498452882 22.45 22.70 22.20 22.20 0.25 -1.11% 22.20 189 22.25 24 76.55
2015-01-07 2603 43487841 10030 1014060167 22.30 23.75 22.30 23.25 1.05 4.73% 23.20 185 23.25 4 80.17
2015-01-08 2603 40918449 8449 956489595 23.75 23.90 22.80 22.80 0.45 -1.94% 22.80 451 22.85 102 78.62
2015-01-09 2603 35684026 7582 843456148 23.25 24.35 23.00 24.35 1.55 6.8% 24.30 257 24.35 1719 83.97
2015-01-12 2603 23671219 6096 571901203 24.35 24.45 23.80 24.10 0.25 -1.03% 24.10 1321 24.15 44 83.10
2015-01-13 2603 28906281 6962 712410740 24.60 25.05 24.20 24.50 0.40 1.66% 24.45 49 24.50 686 84.48
2015-01-14 2603 14332912 3683 350035514 24.60 24.80 24.25 24.30 0.20 -0.82% 24.30 444 24.35 197 83.79
2015-01-15 2603 25967257 5978 610139681 23.55 24.00 23.05 23.35 0.95 -3.91% 23.35 63 23.40 134 80.52
2015-01-16 2603 25548428 7132 602529149 23.70 24.20 22.80 23.70 0.35 1.5% 23.70 259 23.75 5 81.72
2015-01-19 2603 16350600 4268 380034295 23.30 23.65 22.90 22.95 0.75 -3.16% 22.95 33 23.00 101 79.14
2015-01-20 2603 15501184 4018 358910040 23.20 23.55 22.90 23.05 0.10 0.44% 23.05 383 23.10 2 79.48
2015-01-21 2603 18373732 4932 429734819 23.60 23.70 23.20 23.40 0.35 1.52% 23.35 140 23.40 971 80.69
2015-01-22 2603 16046495 4438 372847906 23.50 23.50 23.10 23.25 0.15 -0.64% 23.20 33 23.25 1314 80.17
2015-01-23 2603 21719113 4231 502060499 23.35 23.50 22.80 23.15 0.10 -0.43% 23.10 167 23.15 1060 79.83
2015-01-26 2603 28840905 7236 674204410 23.35 23.85 23.10 23.20 0.05 0.22% 23.15 284 23.20 237 80.00
2015-01-27 2603 23019535 4776 537821875 23.80 23.80 23.10 23.30 0.10 0.43% 23.25 97 23.30 155 80.34
2015-01-28 2603 11921195 3010 273733626 23.10 23.10 22.80 22.95 0.35 -1.5% 22.95 239 23.00 265 79.14
2015-01-29 2603 27518036 6512 621424929 23.00 23.25 22.15 22.40 0.55 -2.4% 22.40 10 22.45 45 77.24
2015-01-30 2603 25783568 6994 575288937 22.45 22.60 21.90 22.40 0.00 0% 22.40 844 22.45 105 77.24
2015-02-02 2603 20681575 4922 447757850 22.05 22.20 21.45 21.60 0.80 -3.57% 21.60 60 21.65 97 74.48
2015-02-03 2603 14957103 4108 321571744 21.30 21.75 21.20 21.60 0.00 0% 21.55 140 21.60 170 74.48
2015-02-04 2603 24740723 6275 531183872 21.60 21.90 21.15 21.75 0.15 0.69% 21.75 101 21.80 373 75.00
2015-02-05 2603 25555381 6145 568045795 21.85 22.60 21.50 22.55 0.80 3.68% 22.50 55 22.55 125 77.76
2015-02-06 2603 15597448 5419 348476184 22.30 22.65 21.85 22.55 0.00 0% 22.55 7 22.60 211 77.76
2015-02-09 2603 8051168 2796 179706171 22.45 22.45 22.05 22.40 0.15 -0.67% 22.40 133 22.45 186 77.24
2015-02-10 2603 9062202 2563 203024443 22.40 22.65 22.20 22.20 0.20 -0.89% 22.20 253 22.25 3 76.55
2015-02-11 2603 9093496 2906 201294146 22.30 22.50 21.85 21.95 0.25 -1.13% 21.95 86 22.00 122 75.69
2015-02-12 2603 12977206 4508 291572027 22.20 22.70 22.05 22.70 0.75 3.42% 22.65 25 22.70 59 78.28
2015-02-13 2603 16357964 4508 372760911 22.70 23.00 22.50 22.80 0.10 0.44% 22.75 2 22.80 85 78.62
2015-02-24 2603 17858580 3466 404914433 23.20 23.35 22.30 22.45 0.35 -1.54% 22.40 46 22.45 53 77.41
2015-02-25 2603 14448795 4975 327977214 22.50 22.95 22.30 22.75 0.30 1.34% 22.70 125 22.75 49 78.45
2015-02-26 2603 12141275 2742 278551482 22.75 23.10 22.60 23.05 0.30 1.32% 23.00 281 23.05 134 79.48
2015-03-02 2603 14661387 4725 338664452 23.50 23.55 22.80 23.20 0.15 0.65% 23.10 33 23.20 133 80.00
2015-03-03 2603 4798348 1705 110472700 23.25 23.30 22.85 23.00 0.20 -0.86% 23.00 31 23.05 12 79.31
2015-03-04 2603 10002661 2462 226385599 23.00 23.05 22.40 22.40 0.60 -2.61% 22.40 67 22.45 23 77.24
2015-03-05 2603 12573875 3406 278244644 22.45 22.65 21.70 21.90 0.50 -2.23% 21.90 41 21.95 4 75.52
2015-03-06 2603 9430787 2388 208533348 22.00 22.35 21.80 22.35 0.45 2.05% 22.30 10 22.35 99 77.07
2015-03-09 2603 9941535 2593 218044231 22.20 22.25 21.85 21.85 0.50 -2.24% 21.85 466 21.90 198 75.34
2015-03-10 2603 8766785 2652 191109890 22.00 22.05 21.65 21.70 0.15 -0.69% 21.70 27 21.75 232 74.83
2015-03-11 2603 12787014 3619 284078329 21.70 22.45 21.70 22.10 0.40 1.84% 22.10 118 22.15 54 76.21
2015-03-12 2603 14739723 4398 333919637 22.25 23.00 22.20 22.75 0.65 2.94% 22.75 134 22.80 4 78.45
2015-03-13 2603 15060741 3874 347308129 23.00 23.30 22.80 22.80 0.05 0.22% 22.80 91 22.85 20 78.62
2015-03-16 2603 8988985 2707 207584273 23.20 23.25 22.95 22.95 0.15 0.66% 22.95 56 23.00 1 79.14
2015-03-17 2603 25463036 5697 602663457 23.35 23.95 23.25 23.60 0.65 2.83% 23.55 99 23.60 15 81.38
2015-03-18 2603 17122243 4797 406236788 23.60 23.95 23.45 23.75 0.15 0.64% 23.70 84 23.75 264 81.90
2015-03-19 2603 13514047 3175 317472168 23.75 23.75 23.00 23.50 0.25 -1.05% 23.50 1033 23.55 286 81.03
2015-03-20 2603 10200466 2277 237390218 23.50 23.70 23.00 23.00 0.50 -2.13% 23.00 72 23.15 28 79.31
2015-03-23 2603 14173186 3275 320995583 23.00 23.00 22.40 22.65 0.35 -1.52% 22.60 60 22.65 226 78.10
2015-03-24 2603 17371977 4261 399252380 22.85 23.40 22.65 23.30 0.65 2.87% 23.25 439 23.30 63 80.34
2015-03-25 2603 7811961 1553 180225153 23.30 23.30 22.90 23.10 0.20 -0.86% 23.10 24 23.15 194 79.66
2015-03-26 2603 21411307 5146 473392154 23.00 23.10 21.80 22.20 0.90 -3.9% 22.10 32 22.20 196 76.55
2015-03-27 2603 11522799 2710 252753568 22.10 22.15 21.60 21.95 0.25 -1.13% 21.95 117 22.00 37 75.69
2015-03-30 2603 9603629 2468 214484808 22.30 22.60 22.10 22.15 0.20 0.91% 22.15 161 22.25 160 76.38
2015-03-31 2603 22714472 5927 523681383 22.50 23.55 22.35 23.25 1.10 4.97% 23.25 38 23.30 126 80.17
2015-04-01 2603 14662999 4414 340131345 23.25 23.50 22.75 23.15 0.10 -0.43% 23.10 89 23.15 5 68.09
2015-04-02 2603 10179481 2214 235853991 22.90 23.40 22.85 23.15 0.00 0% 23.15 4121 23.20 207 68.09
2015-04-07 2603 9083383 2618 211490583 23.00 23.45 22.85 23.45 0.30 1.3% 23.35 192 23.45 343 68.97
2015-04-08 2603 11761815 3243 271091293 23.40 23.40 22.80 23.10 0.35 -1.49% 23.10 108 23.15 49 67.94
2015-04-09 2603 15006226 4285 353097098 23.30 23.70 23.30 23.30 0.20 0.87% 23.30 123 23.35 30 68.53
2015-04-10 2603 7600762 2052 175656881 23.30 23.45 22.95 23.10 0.20 -0.86% 23.05 75 23.10 263 67.94
2015-04-13 2603 12795658 3425 302262879 23.10 23.85 23.05 23.70 0.60 2.6% 23.70 93 23.75 51 69.71
2015-04-14 2603 12990405 3593 307900429 23.80 23.80 23.50 23.70 0.00 0% 23.70 210 23.75 70 69.71
2015-04-15 2603 15454698 5345 365125136 23.90 24.40 23.00 23.15 0.55 -2.32% 23.10 59 23.15 141 68.09
2015-04-16 2603 8598183 2993 196979409 23.15 23.15 22.70 23.10 0.05 -0.22% 23.05 80 23.10 24 67.94
2015-04-17 2603 5802800 1794 132286036 23.00 23.10 22.70 22.75 0.35 -1.52% 22.75 272 22.80 1 66.91
2015-04-20 2603 22647399 6005 491267784 22.30 22.55 21.25 21.25 1.50 -6.59% 21.25 443 21.30 5 62.50
2015-04-21 2603 13813669 4530 293592175 21.30 21.60 20.95 21.50 0.25 1.18% 21.45 105 21.50 61 63.24
2015-04-22 2603 6280606 2417 135434072 21.60 21.75 21.40 21.60 0.10 0.47% 21.55 76 21.60 102 63.53
2015-04-23 2603 7988428 3013 174517814 21.75 22.00 21.60 21.80 0.20 0.93% 21.80 53 21.85 85 64.12
2015-04-24 2603 41865695 9045 858291816 21.80 21.90 20.30 20.35 1.45 -6.65% 20.30 1930 20.35 176 59.85
2015-04-27 2603 47722588 9891 936611898 20.35 20.35 19.35 19.60 0.75 -3.69% 19.60 110 19.65 406 57.65
2015-04-28 2603 22481607 6387 449877037 19.65 20.30 19.60 20.05 0.45 2.3% 20.05 190 20.10 109 58.97
2015-04-29 2603 18897553 6150 384288222 20.25 20.70 20.05 20.65 0.60 2.99% 20.60 11 20.65 374 60.74
2015-04-30 2603 13064676 3998 267950880 20.50 20.85 20.15 20.85 0.20 0.97% 20.60 5 20.85 326 61.32
2015-05-04 2603 12593545 4191 263567313 20.80 21.25 20.65 20.80 0.05 -0.24% 20.80 218 20.85 108 61.18
2015-05-05 2603 12926516 3789 272524269 21.05 21.45 20.80 21.00 0.20 0.96% 20.95 199 21.00 743 61.76
2015-05-06 2603 19326701 5619 390395724 20.95 20.95 19.80 20.20 0.80 -3.81% 20.20 232 20.25 36 59.41
2015-05-07 2603 9033392 2523 181515640 20.20 20.30 19.95 20.10 0.10 -0.5% 20.05 215 20.10 5243 59.12
2015-05-08 2603 13307640 4306 270552182 20.45 20.60 20.20 20.30 0.20 1% 20.25 142 20.30 1105 59.71
2015-05-11 2603 6985287 1685 141732966 20.50 20.75 19.95 19.95 0.35 -1.72% 19.95 191 20.00 175 58.68
2015-05-12 2603 7631368 2022 153470480 20.00 20.20 19.95 20.10 0.15 0.75% 20.05 326 20.10 982 59.12
2015-05-13 2603 4467437 1340 90229390 20.30 20.30 20.05 20.15 0.05 0.25% 20.15 121 20.25 111 59.26
2015-05-14 2603 7804695 2455 158734300 20.35 20.60 20.10 20.45 0.30 1.49% 20.45 169 20.50 125 60.15
2015-05-15 2603 9757809 3268 195756531 20.50 20.55 19.80 19.90 0.55 -2.69% 19.90 404 19.95 9 58.53
2015-05-18 2603 16252919 4182 313062374 20.20 20.20 19.00 19.30 0.60 -3.02% 19.25 1 19.30 704 15.32
2015-05-19 2603 16934315 2807 333804928 19.50 20.00 19.05 19.70 0.40 2.07% 19.70 283 19.75 21 15.63
2015-05-20 2603 11658799 3068 229038185 19.75 19.90 19.35 19.40 0.30 -1.52% 19.40 438 19.45 30 15.40
2015-05-21 2603 48410052 9518 886511070 19.25 19.25 18.05 18.05 1.35 -6.96% 0.00 0 18.05 1143 14.33
2015-05-22 2603 31741354 6096 569008527 18.00 18.15 17.65 18.05 0.00 0% 18.00 591 18.05 867 14.33
2015-05-25 2603 13499385 4124 245426680 18.20 18.45 17.95 18.05 0.00 0% 18.05 151 18.10 260 14.33
2015-05-26 2603 7411329 2402 132948875 18.10 18.20 17.80 17.95 0.10 -0.55% 17.95 249 18.00 202 14.25
2015-05-27 2603 9758760 2912 173586795 18.00 18.05 17.70 17.75 0.20 -1.11% 17.75 243 17.80 50 14.09
2015-05-28 2603 15014623 4142 263505644 17.75 17.90 17.35 17.55 0.20 -1.13% 17.50 801 17.55 23 13.93
2015-05-29 2603 20068700 5185 354637322 17.60 17.90 17.40 17.65 0.10 0.57% 17.65 11 17.70 274 14.01
2015-06-01 2603 12349052 3770 212354972 17.70 17.75 17.00 17.05 0.60 -3.4% 17.05 611 17.10 12 13.53
2015-06-02 2603 15029520 4237 256860204 17.05 17.30 16.95 17.00 0.05 -0.29% 17.00 668 17.05 6 13.49
2015-06-03 2603 11252403 4617 189755611 17.00 17.10 16.70 16.80 0.20 -1.18% 16.80 72 16.85 299 13.33
2015-06-04 2603 14824112 4629 246861754 16.75 16.90 16.50 16.50 0.30 -1.79% 16.45 265 16.50 24 13.10
2015-06-05 2603 12411417 3455 203156683 16.50 16.70 16.20 16.40 0.10 -0.61% 16.40 222 16.45 129 13.02
2015-06-08 2603 20800205 5192 329360159 16.40 16.40 15.50 15.85 0.55 -3.35% 15.80 453 15.85 21 12.58
2015-06-09 2603 18670682 4963 286983693 15.70 15.80 15.00 15.00 0.85 -5.36% 15.00 2378 15.05 247 11.90
2015-06-10 2603 19117339 5407 300557000 15.00 16.15 15.00 16.05 1.05 7% 16.00 349 16.05 161 12.74
2015-06-11 2603 14095527 4138 222730059 16.30 16.30 15.60 15.70 0.35 -2.18% 15.70 58 15.75 185 12.46
2015-06-12 2603 9480481 2333 148718595 15.70 15.85 15.50 15.60 0.10 -0.64% 15.55 128 15.60 252 12.38
2015-06-15 2603 10757010 3104 163558546 15.55 15.60 15.10 15.15 0.45 -2.88% 15.15 295 15.20 248 12.02
2015-06-16 2603 19668681 6222 293349936 15.10 15.20 14.80 14.80 0.35 -2.31% 14.80 805 14.85 1133 11.75
2015-06-17 2603 16890344 6125 250851038 14.85 15.00 14.70 14.80 0.00 0% 14.80 2862 14.85 406 11.75
2015-06-18 2603 20026974 8352 314737178 15.00 16.05 15.00 15.95 1.15 7.77% 15.90 411 15.95 423 12.66
2015-06-22 2603 10015909 3440 158107315 16.00 16.05 15.65 15.65 0.30 -1.88% 15.65 5 15.70 48 12.42
2015-06-23 2603 12257145 4068 190106424 15.70 15.75 15.30 15.40 0.25 -1.6% 15.40 751 15.45 5 12.22
2015-06-24 2603 8579553 3433 131352430 15.40 15.45 15.20 15.30 0.10 -0.65% 15.30 244 15.35 4 12.14
2015-06-25 2603 15286959 4430 241945292 15.60 16.05 15.40 15.75 0.45 2.94% 15.75 509 15.80 241 12.50
2015-06-26 2603 9272677 2879 146383639 15.90 15.95 15.65 15.90 0.15 0.95% 15.85 26 15.90 576 12.62
2015-06-29 2603 9027674 2560 142591127 15.70 15.95 15.60 15.75 0.15 -0.94% 15.75 118 15.80 37 12.50
2015-06-30 2603 17554675 4254 281070138 15.75 16.25 15.65 16.00 0.25 1.59% 16.00 704 16.05 11 12.70
2015-07-01 2603 17919488 5388 291014395 16.15 16.60 15.85 16.60 0.60 3.75% 16.55 182 16.60 193 13.17
2015-07-02 2603 15422158 5080 254080999 16.65 16.75 16.30 16.55 0.05 -0.3% 16.55 13 16.60 358 13.13
2015-07-03 2603 10872789 3150 178543403 16.55 16.60 16.25 16.35 0.20 -1.21% 16.35 983 16.40 9 12.98
2015-07-06 2603 18656570 4165 314715534 16.35 17.25 16.30 16.75 0.40 2.45% 16.75 347 16.80 30 13.29
2015-07-07 2603 25856251 6732 450193934 17.30 17.55 17.25 17.55 0.80 4.78% 17.50 300 17.55 757 13.93
2015-07-08 2603 21746065 6683 374842212 17.55 17.55 16.90 17.20 0.35 -1.99% 17.20 250 17.25 12 13.65
2015-07-09 2603 16564119 4619 278218611 16.90 17.15 16.25 16.85 0.35 -2.03% 16.85 24 16.90 59 13.37
2015-07-13 2603 13849562 3741 236429359 17.40 17.45 16.85 16.85 0.00 0% 16.80 434 16.85 3 13.37
2015-07-14 2603 8118073 2306 137811123 17.05 17.20 16.85 16.85 0.00 0% 16.85 149 16.90 325 13.37
2015-07-15 2603 21740142 4252 374682040 16.95 17.50 16.95 17.35 0.50 2.97% 17.35 30 17.40 433 13.77
2015-07-16 2603 15593923 3260 271965510 17.50 17.65 17.25 17.25 0.10 -0.58% 17.25 263 17.30 232 13.69
2015-07-17 2603 4995437 1551 85761157 17.30 17.35 17.05 17.20 0.05 -0.29% 17.15 126 17.20 119 13.65
2015-07-20 2603 13411537 3845 222517393 17.20 17.30 16.20 16.20 1.00 -5.81% 16.20 662 16.25 60 12.86
2015-07-21 2603 7079211 2149 115763779 16.30 16.50 16.25 16.30 0.10 0.62% 16.30 61 16.35 209 12.94
2015-07-22 2603 7451868 2032 120461351 16.35 16.45 15.95 16.20 0.10 -0.61% 16.15 127 16.20 724 12.86
2015-07-23 2603 5829022 1446 94113249 16.05 16.30 16.00 16.30 0.00 0.62% 16.25 89 16.30 362 12.94
2015-07-24 2603 5360269 1707 85751371 16.20 16.25 15.85 15.85 0.45 -2.76% 15.85 221 15.95 257 12.58
2015-07-27 2603 15510080 3490 237315165 15.85 16.00 14.85 15.15 0.70 -4.42% 15.10 86 15.15 197 12.02
2015-07-28 2603 29526670 6089 432850590 15.10 15.15 14.30 14.55 0.60 -3.96% 14.55 675 14.60 7 11.55
2015-07-29 2603 12136441 3280 180201350 14.60 15.10 14.60 15.10 0.55 3.78% 15.05 6 15.10 530 11.98
2015-07-30 2603 7990924 2591 122299289 15.30 15.55 15.10 15.20 0.10 0.66% 15.15 134 15.20 236 12.06
2015-07-31 2603 6011330 2164 90484492 15.25 15.30 14.95 15.15 0.05 -0.33% 15.05 88 15.15 386 12.02
2015-08-03 2603 15288516 4848 240177922 15.45 15.95 15.30 15.80 0.65 4.29% 15.75 282 15.80 15 12.54
2015-08-04 2603 10468570 4315 165137521 15.80 15.95 15.50 15.75 0.05 -0.32% 15.70 51 15.75 270 12.50
2015-08-05 2603 10233251 3190 165221173 15.60 16.40 15.60 16.25 0.50 3.17% 16.25 348 16.30 104 12.90
2015-08-06 2603 7595503 2805 122692116 16.25 16.35 16.00 16.05 0.20 -1.23% 16.05 114 16.10 184 12.74
2015-08-07 2603 3076309 968 48960106 16.00 16.00 15.85 15.90 0.15 -0.93% 15.85 164 15.90 2 12.62
2015-08-10 2603 6879555 1833 112366769 16.00 16.45 15.95 16.30 0.40 2.52% 16.30 197 16.35 1 12.94
2015-08-11 2603 7274358 2626 117367586 16.30 16.50 15.90 15.90 0.40 -2.45% 15.90 359 15.95 1 12.62
2015-08-12 2603 7624721 2173 118794404 15.80 15.85 15.35 15.50 0.40 -2.52% 15.45 61 15.50 37 12.30
2015-08-13 2603 3563109 1327 55265025 15.50 15.70 15.40 15.50 0.00 0% 15.45 348 15.50 181 12.30
2015-08-14 2603 3869515 1700 59689111 15.35 15.60 15.30 15.35 0.15 -0.97% 15.35 79 15.40 39 12.18
2015-08-17 2603 7274994 2028 108699934 15.10 15.15 14.85 14.85 0.50 -3.26% 14.85 1007 14.90 77 12.58
2015-08-18 2603 5227182 1949 77781180 14.85 15.00 14.80 14.90 0.05 0.34% 14.90 31 14.95 57 12.63
2015-08-19 2603 9988788 3138 146674219 14.95 14.95 14.50 14.65 0.25 -1.68% 14.60 150 14.65 248 12.42
2015-08-20 2603 6618764 2217 97035496 14.55 14.85 14.50 14.65 0.00 0% 14.65 486 14.70 247 12.42
2015-08-21 2603 8070410 2339 116374483 14.50 14.55 14.35 14.45 0.20 -1.37% 14.45 321 14.50 210 12.25
2015-08-24 2603 23517839 4589 313362140 14.25 14.35 13.05 13.30 1.15 -7.96% 13.30 1188 13.35 129 11.27
2015-08-25 2603 11695739 3080 155578713 12.95 13.60 12.90 13.45 0.15 1.13% 13.45 245 13.50 31 11.40
2015-08-26 2603 7104160 1910 95566203 13.45 13.60 13.30 13.50 0.05 0.37% 13.50 1044 13.55 46 11.44
2015-08-27 2603 9480359 3107 131885927 13.65 14.15 13.65 13.90 0.40 2.96% 13.90 1287 13.95 77 11.78
2015-08-28 2603 11234966 2562 158591602 14.15 14.30 13.95 14.25 0.35 2.52% 14.25 45 14.30 150 12.08
2015-08-31 2603 9906149 2242 140014877 14.30 14.35 14.00 14.25 0.00 0% 14.20 15 14.25 418 12.08
2015-09-01 2603 5619417 1890 78714414 14.20 14.20 13.90 14.00 0.25 -1.75% 13.95 1025 14.00 62 11.86
2015-09-02 2603 5834339 1820 81619927 13.85 14.20 13.80 13.95 0.05 -0.36% 13.95 811 14.00 8 11.82
2015-09-03 2603 4060577 1621 56823385 14.00 14.10 13.95 14.00 0.05 0.36% 13.95 139 14.00 148 11.86
2015-09-04 2603 4505408 1679 62964809 14.00 14.25 13.80 13.80 0.20 -1.43% 13.80 631 13.85 7 11.69
2015-09-07 2603 3313949 1209 45744783 13.70 13.95 13.65 13.85 0.05 0.36% 13.80 420 13.85 38 11.74
2015-09-08 2603 3060540 1106 42853260 13.95 14.15 13.75 13.95 0.10 0.72% 13.95 241 14.00 14 11.82
2015-09-09 2603 7954044 2637 114112266 14.10 14.65 14.10 14.55 0.60 4.3% 14.55 14 14.60 343 12.33
2015-09-10 2603 6669733 1937 98470994 14.55 15.00 14.40 15.00 0.45 3.09% 14.90 21 15.00 365 12.71
2015-09-11 2603 4481119 1363 66376685 14.85 15.00 14.65 14.85 0.15 -1% 14.80 11 14.85 75 12.58
2015-09-14 2603 5645781 2054 84126184 14.95 15.10 14.75 14.85 0.00 0% 14.80 50 14.85 26 12.58
2015-09-15 2603 4166386 1656 61386645 14.90 15.00 14.55 14.80 0.05 -0.34% 14.75 12 14.80 211 12.54
2015-09-16 2603 2642199 1077 38927517 14.90 14.90 14.65 14.70 0.10 -0.68% 14.65 716 14.70 148 12.46
2015-09-17 2603 6077074 2179 91087241 14.80 15.20 14.80 15.00 0.30 2.04% 14.95 7 15.00 410 12.71
2015-09-18 2603 4725267 1224 70421602 15.00 15.15 14.75 14.75 0.25 -1.67% 14.75 800 14.90 260 12.50
2015-09-21 2603 4542361 1766 65458527 14.65 14.65 14.30 14.40 0.35 -2.37% 14.40 34 14.45 180 12.20
2015-09-22 2603 4138971 1219 59555058 14.50 14.55 14.25 14.55 0.15 1.04% 14.50 2 14.55 312 12.33
2015-09-23 2603 5767122 2908 81668608 14.45 14.45 14.05 14.05 0.50 -3.44% 14.05 118 14.10 14 11.91
2015-09-24 2603 5485092 1505 76316661 14.10 14.20 13.80 13.80 0.25 -1.78% 13.80 324 13.85 24 11.69
2015-09-25 2603 3522664 1717 48328172 13.85 13.85 13.60 13.70 0.10 -0.72% 13.70 1043 13.75 3 11.61
2015-09-30 2603 5889848 1974 81763880 13.65 14.10 13.60 13.85 0.15 1.09% 13.85 1 13.95 247 11.74
2015-10-01 2603 6177170 1634 87566305 14.00 14.40 13.90 14.15 0.30 2.17% 14.10 476 14.15 16 11.99
2015-10-02 2603 3280965 1340 46305290 14.20 14.30 14.00 14.10 0.05 -0.35% 14.10 48 14.15 229 11.95
2015-10-05 2603 3400841 1329 48147972 14.30 14.30 14.05 14.25 0.15 1.06% 14.20 2 14.25 50 12.08
2015-10-06 2603 5276925 1842 76071898 14.30 14.50 14.30 14.45 0.20 1.4% 14.40 1005 14.45 23 12.25
2015-10-07 2603 4131082 1547 58993419 14.30 14.45 14.15 14.45 0.00 0% 14.40 63 14.45 238 12.25
2015-10-08 2603 3555646 1453 51234260 14.35 14.50 14.30 14.40 0.05 -0.35% 14.35 123 14.40 58 12.20
2015-10-12 2603 7850745 2597 116239863 14.60 15.00 14.55 14.90 0.50 3.47% 14.85 1 14.90 154 12.63
2015-10-13 2603 5326246 2213 79494713 14.90 15.00 14.75 15.00 0.10 0.67% 14.95 167 15.00 690 12.71
2015-10-14 2603 4246940 1152 63207003 14.90 15.00 14.85 14.85 0.15 -1% 14.85 395 14.90 147 12.58
2015-10-15 2603 6533920 1953 98071227 15.00 15.15 14.90 14.95 0.10 0.67% 14.95 116 15.00 213 12.67
2015-10-16 2603 3168790 1235 47555700 15.00 15.10 14.95 15.00 0.05 0.33% 15.00 17 15.05 457 12.71
2015-10-19 2603 2867997 1149 42757938 15.00 15.00 14.80 14.95 0.05 -0.33% 14.95 12 15.00 735 12.67
2015-10-20 2603 3744270 1259 56051960 14.95 15.05 14.85 14.90 0.05 -0.33% 14.90 491 14.95 1 12.63
2015-10-21 2603 2958648 984 43787881 15.00 15.00 14.70 14.80 0.10 -0.67% 14.75 332 14.80 5 12.54
2015-10-22 2603 5480467 1980 80678903 14.70 14.85 14.60 14.65 0.15 -1.01% 14.65 94 14.70 149 12.42
2015-10-23 2603 13869369 3549 208000982 14.85 15.20 14.70 15.00 0.35 2.39% 15.00 7905 15.05 29 12.71
2015-10-26 2603 7678408 2451 116743136 15.00 15.35 15.00 15.30 0.30 2% 15.25 19 15.30 344 12.97
2015-10-27 2603 6154043 2491 92188726 15.20 15.20 14.85 15.00 0.30 -1.96% 15.00 8 15.05 390 12.71
2015-10-28 2603 5570552 1991 82733515 15.00 15.00 14.80 14.90 0.10 -0.67% 14.85 38 14.90 1369 12.63
2015-10-29 2603 7065255 2325 104393538 14.80 14.85 14.70 14.70 0.20 -1.34% 14.70 794 14.80 385 12.46
2015-10-30 2603 5685901 2013 82533646 14.70 14.70 14.45 14.50 0.20 -1.36% 14.45 1164 14.50 81 12.29
2015-11-02 2603 3791535 1588 55728160 14.55 14.85 14.45 14.85 0.35 2.41% 14.80 6 14.85 317 12.58
2015-11-03 2603 5189378 3170 77431470 14.90 15.00 14.85 14.95 0.10 0.67% 14.90 16 14.95 795 12.67
2015-11-04 2603 8261043 2779 123634568 15.00 15.05 14.85 14.90 0.05 -0.33% 14.90 78 14.95 172 12.63
2015-11-05 2603 5213994 2119 78007195 14.90 15.05 14.90 15.05 0.15 1.01% 15.00 424 15.05 145 12.75
2015-11-06 2603 9531438 2864 140028658 15.00 15.00 14.50 14.55 0.50 -3.32% 14.55 170 14.60 115 12.33
2015-11-09 2603 5157390 2456 74727870 14.55 14.65 14.35 14.45 0.10 -0.69% 14.45 86 14.50 134 12.25
2015-11-10 2603 4888596 2193 69449404 14.30 14.35 14.10 14.10 0.35 -2.42% 14.10 522 14.15 20 11.95
2015-11-11 2603 3206920 1377 45097464 14.15 14.30 14.00 14.00 0.10 -0.71% 14.00 2532 14.05 311 11.86
2015-11-12 2603 3496098 1765 49135973 14.00 14.20 14.00 14.00 0.00 0% 14.00 2225 14.05 36 11.86
2015-11-13 2603 6382128 1726 88581959 13.95 14.05 13.70 13.85 0.15 -1.07% 13.85 261 13.90 164 0.00
2015-11-16 2603 6628982 1910 89889397 13.70 13.70 13.40 13.60 0.25 -1.81% 13.55 4411 13.60 69 0.00
2015-11-17 2603 3631207 1337 49938600 13.70 13.95 13.60 13.65 0.05 0.37% 13.65 363 13.70 132 0.00
2015-11-18 2603 3146987 1724 42586315 13.65 13.75 13.40 13.45 0.20 -1.47% 13.45 142 13.50 204 0.00
2015-11-19 2603 3980750 1549 53423621 13.50 13.55 13.35 13.50 0.05 0.37% 13.45 107 13.50 167 0.00
2015-11-20 2603 10689783 2662 140845609 13.50 13.55 13.00 13.25 0.25 -1.85% 13.20 572 13.25 52 0.00
2015-11-23 2603 7718302 2357 100744006 13.25 13.25 12.95 13.15 0.10 -0.75% 13.10 156 13.15 1 0.00
2015-11-24 2603 4714442 1398 61623946 13.10 13.20 13.00 12.95 0.10 -1.52% 13.00 924 13.10 33 0.00
2015-11-25 2603 9386659 4413 119014241 13.00 13.00 12.55 12.60 0.35 -2.7% 12.55 461 12.60 119 0.00
2015-11-26 2603 9970450 3037 130261550 12.65 13.35 12.60 13.05 0.45 3.57% 13.05 264 13.10 20 0.00
2015-11-27 2603 6519985 1902 84320989 13.15 13.15 12.80 12.95 0.10 -0.77% 12.95 839 13.00 110 0.00
2015-11-30 2603 11043925 1926 141308563 12.75 12.95 12.55 12.95 0.00 0% 12.95 43 13.00 211 0.00
2015-12-01 2603 4078964 1479 52756677 12.95 13.05 12.80 12.90 0.05 -0.39% 12.90 317 12.95 22 0.00
2015-12-02 2603 2374772 1006 30828385 12.90 13.05 12.90 12.95 0.05 0.39% 12.95 88 13.00 40 0.00
2015-12-03 2603 3011469 1004 39103197 12.95 13.05 12.80 13.05 0.10 0.77% 13.00 215 13.05 97 0.00
2015-12-04 2603 3797842 1993 48903196 12.90 13.00 12.75 12.95 0.10 -0.77% 12.90 135 12.95 51 0.00
2015-12-07 2603 3169112 1021 41229538 12.90 13.10 12.90 13.00 0.05 0.39% 13.00 978 13.05 26 0.00
2015-12-08 2603 3915015 1630 50369476 13.00 13.05 12.70 12.75 0.25 -1.92% 12.75 289 12.80 119 0.00
2015-12-09 2603 5174706 1913 66094155 12.75 12.95 12.65 12.75 0.00 0% 12.75 80 12.80 125 0.00
2015-12-10 2603 5772903 1975 74160099 12.90 12.95 12.75 12.85 0.10 0.78% 12.85 107 12.90 12 0.00
2015-12-11 2603 4325380 1463 55242864 12.90 13.05 12.65 12.65 0.20 -1.56% 12.65 122 12.70 6 0.00
2015-12-14 2603 4044697 1190 50438528 12.60 12.65 12.30 12.55 0.10 -0.79% 12.55 739 12.60 152 0.00
2015-12-15 2603 2776794 1227 34739022 12.55 12.60 12.45 12.50 0.05 -0.4% 12.50 138 12.55 10 0.00
2015-12-16 2603 4938620 1636 63335363 12.60 13.05 12.50 12.75 0.25 2% 12.75 1553 12.80 2 0.00
2015-12-17 2603 4684372 1544 60879744 12.85 13.10 12.85 13.10 0.35 2.75% 13.05 80 13.10 161 0.00
2015-12-18 2603 4714442 1398 61623946 13.10 13.20 13.00 13.00 0.10 -0.76% 13.00 924 13.10 33 0.00
2015-12-21 2603 6519674 1909 85852723 12.85 13.40 12.80 13.30 0.30 2.31% 13.25 147 13.30 10 0.00
2015-12-22 2603 4738972 1372 62926166 13.30 13.45 13.15 13.25 0.05 -0.38% 13.20 294 13.25 4 0.00
2015-12-23 2603 3209846 1829 42748855 13.35 13.40 13.25 13.30 0.05 0.38% 13.30 33 13.35 259 0.00
2015-12-24 2603 11069003 2279 148845285 13.40 13.60 13.25 13.25 0.05 -0.38% 13.25 162 13.30 19 0.00
2015-12-25 2603 9073219 2045 122468652 13.35 13.60 13.25 13.50 0.25 1.89% 13.45 1297 13.50 44 0.00
2015-12-28 2603 8000121 2253 108026802 13.55 13.75 13.30 13.30 0.20 -1.48% 13.30 474 13.35 12 0.00
2015-12-29 2603 3471494 1259 46475787 13.45 13.45 13.30 13.35 0.05 0.38% 13.35 439 13.40 3 0.00
2015-12-30 2603 4351159 1410 58614775 13.45 13.60 13.35 13.40 0.05 0.37% 13.40 743 13.45 56 0.00
2015-12-31 2603 2483899 709 33044742 13.45 13.50 13.20 13.25 0.15 -1.12% 13.25 272 13.35 166 0.00