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　　　12.80
0
0%		12.80
0
0%		12.60
-0.2
-1.56%		12.40
-0.2
-1.59%		12.45
0.05
0.4%		 　11.95
-0.5
-4.02%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.60
-0.25
-2.11%		11.45
-0.15
-1.29%		 　11.70
0.25
2.18%		11.55
-0.15
-1.28%		11.20
-0.35
-3.03%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		 　11.40
0.25
2.24%		11.35
-0.05
-0.44%		11.20
-0.15
-1.32%		11.40
0.2
1.79%		11.60
0.2
1.75%		12.20
0.6
5.17%		 11.79
2 月　12.05
-0.15
-1.23%		11.50
-0.55
-4.56%		 　　　　　　　　　　11.70
0.2
1.74%		12.05
0.35
2.99%		11.70
-0.35
-2.9%		11.80
0.1
0.85%		12.00
0.2
1.69%		 　12.15
0.15
1.25%		12.00
-0.15
-1.23%		12.10
0.1
0.83%		11.95
-0.15
-1.24%		12.00
0.05
0.42%		 11.99
3 月12.20
0.2
1.67%		12.85
0.65
5.33%		13.15
0.3
2.33%		13.15
0
0%		 　13.35
0.2
1.52%		13.45
0.1
0.75%		13.25
-0.2
-1.49%		13.10
-0.15
-1.13%		12.90
-0.2
-1.53%		 　12.90
0
0%		12.25
-0.65
-5.04%		12.70
0.45
3.67%		12.55
-0.15
-1.18%		12.50
-0.05
-0.4%		 　12.50
0
0%		12.40
-0.1
-0.8%		12.50
0.1
0.81%		12.25
-0.25
-2%		12.25
0
0%		 　12.25
0
0%		12.10
-0.15
-1.22%		12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		12.65
4 月12.00
0.05
0.42%		 　　　11.55
-0.45
-3.75%		11.45
-0.1
-0.87%		11.80
0.35
3.06%		 　12.05
0.25
2.12%		11.80
-0.25
-2.07%		12.20
0.4
3.39%		12.10
-0.1
-0.82%		12.25
0.15
1.24%		 　12.05
-0.2
-1.63%		11.90
-0.15
-1.24%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.90
0.05
0.42%		 　12.15
0.25
2.1%		12.30
0.15
1.23%		12.35
0.05
0.41%		12.05
-0.3
-2.43%		11.90
-0.15
-1.24%		 11.95
5 月　　11.80
-0.1
-0.84%		11.45
-0.35
-2.97%		11.25
-0.2
-1.75%		11.85
0.6
5.33%		 　11.75
-0.1
-0.84%		11.60
-0.15
-1.28%		11.45
-0.15
-1.29%		11.30
-0.15
-1.31%		11.20
-0.1
-0.88%		 　11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.20
0.1
0.9%		11.00
-0.2
-1.79%		 　11.20
0.2
1.82%		11.10
-0.1
-0.89%		11.25
0.15
1.35%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		 　11.40
0.15
1.33%		11.50
0.1
0.88%		11.34
6 月11.90
0.4
3.48%		12.00
0.1
0.84%		11.75
-0.25
-2.08%		12.00
0.25
2.13%		 11.75
-0.25
-2.08%		11.85
0.1
0.85%		12.15
0.3
2.53%		 　　　11.85
-0.3
-2.47%		11.90
0.05
0.42%		11.75
-0.15
-1.26%		11.75
0
0%		11.70
-0.05
-0.43%		 　12.00
0.3
2.56%		12.05
0.05
0.42%		12.35
0.3
2.49%		12.15
-0.2
-1.62%		11.75
-0.4
-3.29%		 　11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.90
0.15
1.28%		11.95
0.05
0.42%		 11.91
7 月12.15
0.2
1.67%		 　12.30
0.15
1.23%		 11.85
-0.45
-3.66%		11.90
0.05
0.42%		 　　12.20
0.3
2.52%		12.20
0
0%		12.05
-0.15
-1.23%		12.30
0.25
2.07%		12.40
0.1
0.81%		 　12.40
0
0%		12.65
0.25
2.02%		12.50
-0.15
-1.19%		12.70
0.2
1.6%		12.55
-0.15
-1.18%		 　12.50
-0.05
-0.4%		12.50
0
0%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		12.35
-0.1
-0.8%		 12.32
8 月12.40
0.05
0.4%		12.10
-0.3
-2.42%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.15
0.05
0.41%		 　12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		12.10
0.1
0.83%		12.00
-0.1
-0.83%		12.00
0
0%		 　12.00
0
0%		12.00
0
0%		12.00
0
0%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		 　11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.90
-0.1
-0.83%		12.05
0.15
1.26%		11.95
-0.1
-0.83%		 　11.90
-0.05
-0.42%		11.75
-0.15
-1.26%		12.00
0.25
2.13%		12.01
9 月13.20
1.2
10%		13.85
0.65
4.92%		 　13.95
0.1
0.72%		13.75
-0.2
-1.43%		13.75
0
0%		13.90
0.15
1.09%		13.95
0.05
0.36%		13.75
-0.2
-1.43%		 13.15
-0.6
-4.36%		13.10
-0.05
-0.38%		12.90
-0.2
-1.53%		 　　　12.90
0
0%		13.20
0.3
2.33%		12.95
-0.25
-1.89%		13.00
0.05
0.39%		12.95
-0.05
-0.38%		 　12.90
-0.05
-0.39%		 　12.55
-0.35
-2.71%		12.10
-0.45
-3.59%		 13.17
10 月　　12.05
-0.05
-0.41%		12.15
0.1
0.83%		12.15
0
0%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		 　　12.00
-0.1
-0.83%		12.15
0.15
1.25%		12.00
-0.15
-1.23%		11.95
-0.05
-0.42%		 　11.95
0
0%		11.95
0
0%		11.95
0
0%		12.20
0.25
2.09%		12.05
-0.15
-1.23%		 　12.00
-0.05
-0.41%		12.00
0
0%		11.90
-0.1
-0.83%		11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		 11.80
0.05
0.43%		11.98
11 月11.70
-0.1
-0.85%		11.60
-0.1
-0.85%		11.50
-0.1
-0.86%		11.50
0
0%		 　11.70
0.2
1.74%		11.50
-0.2
-1.71%		11.35
-0.15
-1.3%		11.55
0.2
1.76%		11.55
0
0%		 　12.00
0.45
3.9%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		12.00
0.05
0.42%		12.05
0.05
0.42%		 　11.90
-0.15
-1.24%		12.00
0.1
0.84%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		12.10
0.15
1.26%		 　12.00
-0.1
-0.83%		12.00
0
0%		12.05
0.05
0.42%		 11.82
12 月11.85
-0.2
-1.66%		11.65
-0.2
-1.69%		 　11.55
-0.1
-0.86%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.70
0.15
1.3%		11.70
0
0%		 　11.55
-0.15
-1.28%		11.50
-0.05
-0.43%		11.35
-0.15
-1.3%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		 　11.30
-0.05
-0.44%		11.15
-0.15
-1.33%		11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		11.00
0
0%		 　11.10
0.1
0.91%		11.00
-0.1
-0.9%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		　11.34

說明:最高漲幅:10%最低跌幅:-5.04% 最高價:13.95最低價:11.00平均價:12.03,灰色底表示週末,漲123天(22.2)元,跌146天(-23.85)元,平盤34天
10%=1,5%=4,4%=3,3%=9,2%=37,1%=32,0%=71,-0%=2,-1%=6,-2%=9,-3%=24,-4%=35,-5%=70,

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
2016-01-04 2603 6170916 2033 80328638 13.35 13.40 12.80 12.80 0.45 0% 12.80 175 12.85 53 0.00
2016-01-05 2603 4274311 1699 54627677 12.80 12.85 12.70 12.80 0.00 0% 12.75 308 12.80 147 0.00
2016-01-06 2603 6362197 2592 80616922 12.85 12.95 12.55 12.60 0.20 -1.56% 12.60 131 12.65 149 0.00
2016-01-07 2603 6555181 2118 81507593 12.60 12.70 12.25 12.40 0.20 -1.59% 12.40 9 12.45 102 0.00
2016-01-08 2603 5086515 1872 62993450 12.40 12.50 12.25 12.45 0.05 0.4% 12.45 17 12.50 186 0.00
2016-01-11 2603 7922169 2485 95164528 12.25 12.30 11.85 11.95 0.50 -4.02% 11.95 1 12.00 134 0.00
2016-01-12 2603 6269965 2389 74557223 11.95 12.05 11.75 11.90 0.05 -0.42% 11.85 22 11.90 205 0.00
2016-01-13 2603 3680022 1364 43813454 12.00 12.10 11.80 11.85 0.05 -0.42% 11.85 429 11.90 105 0.00
2016-01-14 2603 8616099 2199 99426001 11.80 11.80 11.45 11.60 0.25 -2.11% 11.55 222 11.60 142 0.00
2016-01-15 2603 9359426 2479 106574394 11.65 11.70 11.15 11.45 0.15 -1.29% 11.40 8 11.45 242 0.00
2016-01-18 2603 6066180 2406 69686749 11.20 11.75 11.15 11.70 0.25 2.18% 11.65 1017 11.70 25 0.00
2016-01-19 2603 3903264 1314 44887142 11.65 11.70 11.35 11.55 0.15 -1.28% 11.50 416 11.55 2 0.00
2016-01-20 2603 5441697 1795 61210582 11.45 11.50 11.10 11.20 0.35 -3.03% 11.20 143 11.25 97 0.00
2016-01-21 2603 4948664 1215 55379163 11.25 11.40 11.10 11.10 0.10 -0.89% 11.10 445 11.15 9 0.00
2016-01-22 2603 5540009 1357 61749692 11.20 11.30 11.10 11.15 0.05 0.45% 11.10 1961 11.15 93 0.00
2016-01-25 2603 2615117 879 29768583 11.30 11.50 11.25 11.40 0.25 2.24% 11.40 191 11.45 556 0.00
2016-01-26 2603 2893793 918 32943747 11.40 11.45 11.30 11.35 0.05 -0.44% 11.35 335 11.40 17 0.00
2016-01-27 2603 3854204 1324 43439981 11.45 11.45 11.10 11.20 0.15 -1.32% 11.15 190 11.20 172 0.00
2016-01-28 2603 5001382 1736 57172094 11.30 11.60 11.25 11.40 0.20 1.79% 11.40 347 11.45 292 0.00
2016-01-29 2603 6096722 1416 70028973 11.50 11.60 11.35 11.60 0.20 1.75% 11.55 141 11.60 132 0.00
2016-01-30 2603 6104827 1519 73464132 11.70 12.30 11.60 12.20 0.60 5.17% 12.20 155 12.25 71 0.00
2016-02-02 2603 3538812 1132 42522094 12.05 12.10 11.90 12.05 0.00 -1.23% 12.05 195 12.10 256 0.00
2016-02-03 2603 5774923 1962 67477886 12.00 12.05 11.50 11.50 0.55 -4.56% 11.50 1340 11.55 107 0.00
2016-02-15 2603 4907231 1692 56827797 11.45 11.75 11.30 11.70 0.20 1.74% 11.70 102 11.75 330 0.00
2016-02-16 2603 5281431 1711 63020722 11.75 12.05 11.60 12.05 0.35 2.99% 12.00 1 12.05 127 0.00
2016-02-17 2603 4002640 1612 47173280 12.10 12.10 11.65 11.70 0.35 -2.9% 11.65 305 11.70 163 0.00
2016-02-18 2603 4117078 1390 48890356 11.90 12.05 11.75 11.80 0.10 0.85% 11.80 377 11.85 129 0.00
2016-02-19 2603 5627073 1841 67542326 11.85 12.15 11.80 12.00 0.20 1.69% 12.00 390 12.05 439 0.00
2016-02-22 2603 8707040 2276 106986826 12.00 12.45 12.00 12.15 0.15 1.25% 12.15 66 12.20 265 0.00
2016-02-23 2603 6030440 1919 72476130 12.20 12.20 11.90 12.00 0.15 -1.23% 12.00 81 12.05 19 0.00
2016-02-24 2603 3981104 1201 48116498 12.00 12.20 12.00 12.10 0.10 0.83% 12.05 196 12.10 204 0.00
2016-02-25 2603 5540705 1802 66597726 12.15 12.15 11.90 11.95 0.15 -1.24% 11.95 157 12.00 1651 0.00
2016-02-26 2603 6656038 1241 79971606 12.05 12.10 11.90 12.00 0.05 0.42% 12.00 1578 12.05 4 0.00
2016-03-01 2603 4943324 1678 60221861 12.10 12.25 12.05 12.20 0.20 1.67% 12.20 39 12.25 642 0.00
2016-03-02 2603 13853985 3447 175945142 12.35 12.90 12.30 12.85 0.65 5.33% 12.80 546 12.85 139 0.00
2016-03-03 2603 14204117 3424 185662164 12.90 13.30 12.70 13.15 0.30 2.33% 13.10 84 13.15 121 0.00
2016-03-04 2603 6161478 1867 80904215 13.20 13.25 13.05 13.15 0.00 0% 13.10 107 13.15 276 0.00
2016-03-07 2603 7585504 2280 101093167 13.15 13.45 13.15 13.35 0.20 1.52% 13.30 155 13.35 191 0.00
2016-03-08 2603 20585967 4360 279975741 13.45 13.95 13.25 13.45 0.10 0.75% 13.45 851 13.50 12 0.00
2016-03-09 2603 7039203 2008 93002268 13.45 13.45 13.05 13.25 0.20 -1.49% 13.20 219 13.25 161 0.00
2016-03-10 2603 5067693 1563 66525814 13.25 13.30 13.05 13.10 0.15 -1.13% 13.05 715 13.10 83 0.00
2016-03-11 2603 7277293 2465 94299767 13.05 13.10 12.85 12.90 0.20 -1.53% 12.90 397 12.95 35 0.00
2016-03-14 2603 4664837 1661 60519238 13.00 13.15 12.90 12.90 0.00 0% 12.90 265 12.95 149 0.00
2016-03-15 2603 11474151 3586 143393394 12.95 13.00 12.25 12.25 0.65 -5.04% 12.25 435 12.30 126 0.00
2016-03-16 2603 8962168 2642 112560707 12.25 12.85 12.20 12.70 0.45 3.67% 12.65 102 12.70 162 0.00
2016-03-17 2603 7581527 3452 95029996 12.75 12.75 12.40 12.55 0.15 -1.18% 12.50 397 12.55 339 0.00
2016-03-18 2603 5193783 1580 64841325 12.50 12.55 12.40 12.50 0.05 -0.4% 12.50 410 12.55 617 0.00
2016-03-21 2603 4187665 1438 52060479 12.50 12.55 12.35 12.50 0.00 0% 12.50 51 12.55 466 0.00
2016-03-22 2603 3537424 1460 43931846 12.50 12.50 12.35 12.40 0.10 -0.8% 12.40 144 12.45 39 0.00
2016-03-23 2603 4221080 1718 52519783 12.45 12.60 12.35 12.50 0.10 0.81% 12.45 5 12.50 417 0.00
2016-03-24 2603 5419174 1624 66797062 12.50 12.50 12.20 12.25 0.25 -2% 12.25 571 12.30 10 0.00
2016-03-25 2603 2801599 690 34439383 12.25 12.40 12.20 12.25 0.00 0% 12.25 191 12.30 36 0.00
2016-03-28 2603 2422655 616 29683663 12.30 12.35 12.15 12.25 0.00 0% 12.25 441 12.30 20 0.00
2016-03-29 2603 3387283 1415 41132863 12.25 12.30 12.05 12.10 0.15 -1.22% 12.05 473 12.10 34 0.00
2016-03-30 2603 4573967 1733 55314084 12.15 12.20 12.05 12.05 0.05 -0.41% 12.05 605 12.10 2 0.00
2016-03-31 2603 5272581 1869 63268174 12.15 12.20 11.90 11.95 0.10 -0.83% 11.95 24 12.00 101 0.00
2016-04-01 2603 4557379 1407 54171919 11.90 12.00 11.80 12.00 0.05 0.42% 11.95 1 12.00 67 0.00
2016-04-06 2603 9051436 2775 105260649 11.85 11.85 11.50 11.55 0.45 -3.75% 11.55 800 11.60 21 0.00
2016-04-07 2603 5515907 1422 63238177 11.55 11.60 11.40 11.45 0.10 -0.87% 11.45 356 11.50 23 0.00
2016-04-08 2603 3794973 2052 44237195 11.45 11.90 11.40 11.80 0.35 3.06% 11.75 124 11.80 342 0.00
2016-04-11 2603 4276234 1805 50991008 11.90 12.10 11.65 12.05 0.25 2.12% 12.00 108 12.05 12 0.00
2016-04-12 2603 3130642 1453 37266516 12.05 12.10 11.80 11.80 0.25 -2.07% 11.80 18 11.85 171 0.00
2016-04-13 2603 4999847 1741 60132883 11.80 12.20 11.80 12.20 0.40 3.39% 12.15 127 12.20 163 0.00
2016-04-14 2603 5400482 1391 65762391 12.20 12.35 12.05 12.10 0.10 -0.82% 12.10 72 12.15 52 0.00
2016-04-15 2603 4834174 1671 58949101 12.10 12.30 12.10 12.25 0.15 1.24% 12.20 209 12.25 72 0.00
2016-04-18 2603 3759845 1298 45210575 12.20 12.25 11.85 12.05 0.20 -1.63% 12.00 450 12.05 57 0.00
2016-04-19 2603 3847441 1354 46074612 12.20 12.20 11.85 11.90 0.15 -1.24% 11.90 204 11.95 158 0.00
2016-04-20 2603 4388249 1501 52201923 12.00 12.05 11.75 11.80 0.10 -0.84% 11.80 223 11.85 139 0.00
2016-04-21 2603 2461389 758 29200662 11.85 12.00 11.75 11.85 0.05 0.42% 11.85 282 11.90 51 0.00
2016-04-22 2603 2432951 843 28838265 11.90 11.95 11.70 11.90 0.05 0.42% 11.85 441 11.90 147 0.00
2016-04-25 2603 4460054 2841 53929034 11.90 12.20 11.85 12.15 0.25 2.1% 12.15 19 12.20 279 0.00
2016-04-26 2603 6952607 2767 84898675 12.30 12.35 12.00 12.30 0.15 1.23% 12.25 21 12.30 195 0.00
2016-04-27 2603 6582298 1621 80579939 12.25 12.35 12.15 12.35 0.05 0.41% 12.30 209 12.35 145 0.00
2016-04-28 2603 7508157 2308 90827184 12.25 12.35 12.00 12.05 0.30 -2.43% 12.05 30 12.10 654 0.00
2016-04-29 2603 4481510 1736 53132411 11.85 11.95 11.80 11.90 0.15 -1.24% 11.90 32 11.95 184 0.00
2016-05-03 2603 5620200 1729 66512204 11.95 11.95 11.70 11.80 0.10 -0.84% 11.80 171 11.85 62 0.00
2016-05-04 2603 7899142 2692 91308670 11.70 11.75 11.40 11.45 0.35 -2.97% 11.45 110 11.50 24 0.00
2016-05-05 2603 6163090 2008 70140157 11.55 11.55 11.25 11.25 0.20 -1.75% 11.25 1037 11.30 12 0.00
2016-05-06 2603 12106187 4078 141875946 11.25 12.00 11.20 11.85 0.60 5.33% 11.85 573 11.90 34 0.00
2016-05-09 2603 5345068 2176 63340285 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 114 11.80 50 0.00
2016-05-10 2603 4346605 1691 50100182 11.70 11.75 11.45 11.60 0.15 -1.28% 11.55 203 11.60 51 0.00
2016-05-11 2603 4296340 2070 49345827 11.60 11.60 11.45 11.45 0.15 -1.29% 11.45 121 11.50 219 0.00
2016-05-12 2603 3784857 1144 42850384 11.35 11.40 11.25 11.30 0.15 -1.31% 11.30 33 11.35 216 0.00
2016-05-13 2603 10523648 3117 116732801 11.35 11.35 10.95 11.20 0.10 -0.88% 11.15 35 11.20 173 0.00
2016-05-16 2603 3906059 1418 43326794 11.20 11.20 11.00 11.10 0.10 -0.89% 11.10 148 11.15 204 0.00
2016-05-17 2603 4679761 1625 51810247 11.10 11.20 11.00 11.05 0.05 -0.45% 11.05 1174 11.10 32 0.00
2016-05-18 2603 5078533 1642 56457063 11.05 11.25 10.95 11.10 0.05 0.45% 11.10 507 11.15 25 0.00
2016-05-19 2603 5338658 1725 58941643 11.05 11.20 10.95 11.20 0.10 0.9% 11.15 22 11.20 289 0.00
2016-05-20 2603 5008291 1765 55175451 11.15 11.20 10.90 11.00 0.20 -1.79% 11.00 680 11.05 156 0.00
2016-05-23 2603 4948043 1844 55082768 11.00 11.25 10.90 11.20 0.20 1.82% 11.15 95 11.20 176 0.00
2016-05-24 2603 2669624 715 29777914 11.25 11.25 11.10 11.10 0.10 -0.89% 11.10 207 11.15 267 0.00
2016-05-25 2603 3531654 871 39528067 11.20 11.30 11.10 11.25 0.15 1.35% 11.20 379 11.25 344 0.00
2016-05-26 2603 3620470 1289 40534611 11.25 11.30 11.10 11.20 0.05 -0.44% 11.15 333 11.20 124 0.00
2016-05-27 2603 2943350 1099 32928557 11.30 11.30 11.10 11.25 0.05 0.45% 11.20 207 11.25 356 0.00
2016-05-30 2603 4116992 2122 46765046 11.30 11.40 11.25 11.40 0.15 1.33% 11.35 418 11.40 445 0.00
2016-05-31 2603 8619919 2087 98918478 11.40 11.55 11.35 11.50 0.10 0.88% 11.45 449 11.50 392 0.00
2016-06-01 2603 12879849 3369 152750600 11.55 12.05 11.45 11.90 0.40 3.48% 11.90 73 11.95 261 0.00
2016-06-02 2603 6907064 2004 82335145 11.90 12.05 11.80 12.00 0.10 0.84% 11.95 1004 12.00 92 0.00
2016-06-03 2603 5410701 2735 63729045 12.00 12.00 11.70 11.75 0.25 -2.08% 11.70 270 11.75 276 0.00
2016-06-04 2603 4041260 1293 48297858 11.75 12.05 11.75 12.00 0.25 2.13% 12.00 494 12.05 532 0.00
2016-06-06 2603 2982018 1227 35181953 12.00 12.00 11.70 11.75 0.25 -2.08% 11.70 736 11.75 120 0.00
2016-06-07 2603 7022057 2135 83013360 11.85 11.90 11.75 11.85 0.10 0.85% 11.85 202 11.90 526 0.00
2016-06-08 2603 9126369 2996 109609132 11.80 12.20 11.80 12.15 0.30 2.53% 12.10 266 12.15 163 0.00
2016-06-13 2603 4856364 1791 57869583 12.10 12.15 11.80 11.85 0.30 -2.47% 11.80 110 11.85 223 0.00
2016-06-14 2603 3063078 1322 36137767 11.80 11.90 11.75 11.90 0.05 0.42% 11.85 28 11.90 587 0.00
2016-06-15 2603 4002220 1152 46960867 11.80 11.85 11.60 11.75 0.15 -1.26% 11.70 494 11.75 166 0.00
2016-06-16 2603 4145028 1825 48500969 11.75 11.80 11.65 11.75 0.00 0% 11.75 155 11.80 334 0.00
2016-06-17 2603 3948092 1016 46449253 11.85 11.90 11.70 11.70 0.05 -0.43% 11.70 881 11.80 57 0.00
2016-06-20 2603 8646759 1856 103465170 11.85 12.10 11.80 12.00 0.30 2.56% 11.95 467 12.00 897 0.00
2016-06-21 2603 7019335 1893 84257970 11.90 12.05 11.90 12.05 0.05 0.42% 12.00 426 12.05 285 0.00
2016-06-22 2603 11581059 2969 141231810 12.05 12.35 12.00 12.35 0.30 2.49% 12.35 62 12.40 1046 0.00
2016-06-23 2603 3487063 995 42563998 12.40 12.40 12.10 12.15 0.20 -1.62% 12.15 344 12.20 102 0.00
2016-06-24 2603 5644890 1652 67261603 12.25 12.25 11.75 11.75 0.40 -3.29% 11.75 244 11.80 131 0.00
2016-06-27 2603 3447697 856 40380497 11.65 11.85 11.60 11.80 0.05 0.43% 11.75 318 11.80 232 0.00
2016-06-28 2603 4554152 1169 53137810 11.70 11.80 11.50 11.75 0.05 -0.42% 11.75 216 11.80 591 0.00
2016-06-29 2603 3749507 1186 44380886 11.80 11.90 11.75 11.90 0.15 1.28% 11.85 188 11.90 338 0.00
2016-06-30 2603 5819225 1305 69620565 11.95 12.10 11.80 11.95 0.05 0.42% 11.95 806 12.00 19 0.00
2016-07-01 2603 8162709 2852 99379762 12.10 12.30 12.05 12.15 0.20 1.67% 12.10 30 12.15 409 0.00
2016-07-04 2603 7197440 2471 88246106 12.10 12.35 12.10 12.30 0.15 1.23% 12.25 383 12.30 684 0.00
2016-07-06 2603 5880947 2032 70028912 12.15 12.15 11.85 11.85 0.35 -3.66% 11.85 258 11.90 188 0.00
2016-07-07 2603 2632322 734 31331360 11.90 12.00 11.85 11.90 0.05 0.42% 11.85 856 11.90 198 0.00
2016-07-11 2603 6195495 1934 75207199 12.10 12.20 12.00 12.20 0.30 2.52% 12.15 55 12.20 602 0.00
2016-07-12 2603 5699860 1932 69603094 12.30 12.30 12.15 12.20 0.00 0% 12.15 694 12.20 682 0.00
2016-07-13 2603 5323098 2466 64359526 12.25 12.25 12.00 12.05 0.15 -1.23% 12.05 441 12.10 222 0.00
2016-07-14 2603 11793614 2878 145063125 12.10 12.40 12.10 12.30 0.25 2.07% 12.30 268 12.35 399 0.00
2016-07-15 2603 15418110 3529 192095589 12.35 12.65 12.30 12.40 0.10 0.81% 12.35 19 12.40 586 0.00
2016-07-18 2603 5544203 1404 68702888 12.40 12.45 12.30 12.40 0.00 0% 12.35 534 12.40 1174 0.00
2016-07-19 2603 11098786 2774 139133842 12.40 12.65 12.35 12.65 0.25 2.02% 12.60 545 12.65 910 0.00
2016-07-20 2603 6518312 1815 81822707 12.60 12.70 12.40 12.50 0.15 -1.19% 12.45 294 12.50 479 0.00
2016-07-21 2603 7756365 2291 98553479 12.60 12.80 12.55 12.70 0.20 1.6% 12.70 203 12.75 324 0.00
2016-07-22 2603 4763166 1459 60203767 12.70 12.80 12.45 12.55 0.15 -1.18% 12.50 229 12.55 19 0.00
2016-07-25 2603 3740612 1230 46625071 12.55 12.65 12.35 12.50 0.05 -0.4% 12.45 88 12.50 256 0.00
2016-07-26 2603 2434919 955 30373178 12.50 12.55 12.40 12.50 0.00 0% 12.45 311 12.50 1 0.00
2016-07-27 2603 4180487 1467 51832077 12.50 12.55 12.30 12.40 0.10 -0.8% 12.35 105 12.40 211 0.00
2016-07-28 2603 4621305 1303 57101100 12.35 12.50 12.20 12.45 0.05 0.4% 12.45 276 12.50 989 0.00
2016-07-29 2603 3528330 910 43743664 12.45 12.50 12.35 12.35 0.10 -0.8% 12.35 78 12.40 202 0.00
2016-08-01 2603 4083665 1418 50544318 12.40 12.50 12.25 12.40 0.05 0.4% 12.30 56 12.40 381 0.00
2016-08-02 2603 5879578 2349 71960578 12.40 12.40 12.10 12.10 0.30 -2.42% 12.10 1465 12.20 26 0.00
2016-08-03 2603 4699803 1797 56572536 12.05 12.10 12.00 12.05 0.05 -0.41% 12.05 141 12.10 499 0.00
2016-08-04 2603 2668122 1055 32131264 12.10 12.15 11.95 12.10 0.05 0.41% 12.05 31 12.10 292 0.00
2016-08-05 2603 3691124 1244 44867235 12.20 12.20 12.05 12.15 0.05 0.41% 12.10 125 12.15 356 0.00
2016-08-08 2603 3909003 1090 47146436 12.25 12.25 11.95 12.05 0.10 -0.82% 12.00 472 12.05 175 0.00
2016-08-09 2603 3048662 1192 36719848 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 336 12.05 254 0.00
2016-08-10 2603 3545928 1598 42846136 12.00 12.15 12.00 12.10 0.10 0.83% 12.10 131 12.15 510 0.00
2016-08-11 2603 4704692 1188 56311454 12.00 12.10 11.85 12.00 0.10 -0.83% 11.95 661 12.00 68 0.00
2016-08-12 2603 3642789 1859 43870265 12.05 12.10 12.00 12.00 0.00 0% 12.00 187 12.05 269 0.00
2016-08-15 2603 2927661 762 35110689 12.00 12.10 11.95 12.00 0.00 0% 11.95 580 12.00 9 0.00
2016-08-16 2603 3894743 1475 46608366 12.00 12.00 11.90 12.00 0.00 0% 11.95 347 12.00 753 0.00
2016-08-17 2603 4392524 2084 52857202 12.05 12.15 11.95 12.00 0.00 0% 12.00 8 12.05 268 0.00
2016-08-18 2603 3455638 1088 41642706 12.05 12.10 11.95 12.05 0.05 0.42% 12.05 280 12.10 73 0.00
2016-08-19 2603 3007964 643 36137256 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 82 12.05 467 0.00
2016-08-22 2603 1746235 769 20899739 12.00 12.00 11.90 11.95 0.05 -0.42% 11.95 277 12.00 1214 0.00
2016-08-23 2603 1965483 787 23547038 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 207 12.00 612 0.00
2016-08-24 2603 2126915 832 25405032 12.00 12.00 11.90 11.90 0.10 -0.83% 11.90 533 11.95 124 0.00
2016-08-25 2603 2073102 874 24893403 11.95 12.05 11.95 12.05 0.15 1.26% 12.00 363 12.05 263 0.00
2016-08-26 2603 1663512 872 19913174 12.10 12.10 11.90 11.95 0.10 -0.83% 11.90 523 11.95 171 0.00
2016-08-29 2603 2635240 1267 31409434 11.95 12.00 11.85 11.90 0.05 -0.42% 11.85 548 11.90 1215 0.00
2016-08-30 2603 4146209 1572 48744581 11.90 12.00 11.65 11.75 0.15 -1.26% 11.75 63 11.80 77 0.00
2016-08-31 2603 19001760 2835 230201679 11.95 12.40 11.85 12.00 0.25 2.13% 11.95 160 12.00 468 0.00
2016-09-01 2603 54031692 9090 698571526 12.35 13.20 12.20 13.20 1.20 10% 13.15 586 13.20 129 0.00
2016-09-02 2603 83313343 18631 1159881343 13.50 14.40 13.50 13.85 0.65 4.92% 13.85 316 13.90 632 0.00
2016-09-05 2603 37609043 7644 525434304 14.05 14.20 13.70 13.95 0.10 0.72% 13.90 579 13.95 876 0.00
2016-09-06 2603 22852435 5636 312857161 13.95 13.95 13.55 13.75 0.20 -1.43% 13.70 49 13.75 543 0.00
2016-09-07 2603 26264606 4954 363962676 14.05 14.15 13.65 13.75 0.00 0% 13.70 522 13.75 24 0.00
2016-09-08 2603 24409359 3748 336502036 13.70 13.90 13.60 13.90 0.15 1.09% 13.85 47 13.90 709 0.00
2016-09-09 2603 19052583 3868 265094136 13.90 14.10 13.75 13.95 0.05 0.36% 13.95 31 14.00 778 0.00
2016-09-10 2603 9880526 2338 135918626 13.75 13.85 13.70 13.75 0.20 -1.43% 13.75 17 13.80 407 0.00
2016-09-12 2603 19742566 5373 262772678 13.65 13.65 13.05 13.15 0.60 -4.36% 13.10 527 13.15 494 0.00
2016-09-13 2603 9961210 3373 130782942 13.25 13.35 13.00 13.10 0.05 -0.38% 13.10 87 13.15 400 0.00
2016-09-14 2603 15785149 2826 204940607 13.05 13.25 12.80 12.90 0.20 -1.53% 12.90 51 12.95 257 0.00
2016-09-19 2603 6770129 2109 87430936 13.00 13.05 12.85 12.90 0.00 0% 12.90 160 12.95 160 0.00
2016-09-20 2603 9378849 2253 123929608 13.00 13.30 13.00 13.20 0.30 2.33% 13.15 457 13.20 341 0.00
2016-09-21 2603 7262676 2762 94541460 13.20 13.20 12.95 12.95 0.25 -1.89% 12.95 97 13.00 812 0.00
2016-09-22 2603 5031397 1327 65114103 13.05 13.10 12.85 13.00 0.05 0.39% 12.95 133 13.00 2005 0.00
2016-09-23 2603 5604658 1664 72976408 13.05 13.15 12.90 12.95 0.05 -0.38% 12.95 187 13.00 1298 0.00
2016-09-26 2603 3578651 1396 46250353 13.00 13.05 12.80 12.90 0.05 -0.39% 12.85 211 12.90 30 0.00
2016-09-29 2603 13989062 4576 176825366 13.05 13.05 12.50 12.55 0.35 -2.71% 12.55 1177 12.60 14 0.00
2016-09-30 2603 20362520 5528 249755581 12.45 12.50 12.10 12.10 0.45 -3.59% 12.10 1828 12.15 182 0.00
2016-10-03 2603 8416355 2268 102196808 12.30 12.30 12.00 12.05 0.05 -0.41% 12.05 528 12.10 162 0.00
2016-10-04 2603 7784217 2850 94424853 12.15 12.25 12.05 12.15 0.10 0.83% 12.15 262 12.20 403 0.00
2016-10-05 2603 5943750 2094 71745006 12.15 12.15 12.00 12.15 0.00 0% 12.15 12 12.20 931 0.00
2016-10-06 2603 5067494 2241 61169678 12.15 12.20 12.00 12.05 0.10 -0.82% 12.05 409 12.10 308 0.00
2016-10-07 2603 6760971 2749 81549471 12.05 12.15 12.00 12.10 0.05 0.41% 12.05 1252 12.10 105 0.00
2016-10-11 2603 7257702 2419 86982878 12.15 12.15 11.90 12.00 0.10 -0.83% 11.95 41 12.00 979 0.00
2016-10-12 2603 7104006 1867 85770854 12.05 12.20 11.95 12.15 0.15 1.25% 12.10 131 12.15 408 0.00
2016-10-13 2603 6391948 2524 76817226 12.15 12.15 11.95 12.00 0.15 -1.23% 12.00 506 12.05 211 0.00
2016-10-14 2603 5698032 1685 68025723 12.00 12.05 11.90 11.95 0.05 -0.42% 11.90 273 11.95 232 0.00
2016-10-17 2603 4867476 1180 58284557 12.00 12.10 11.90 11.95 0.00 0% 11.95 748 12.00 1009 0.00
2016-10-18 2603 2810594 588 33611233 12.00 12.00 11.95 11.95 0.00 0% 11.95 2068 12.00 1671 0.00
2016-10-19 2603 4758362 1644 56884844 12.00 12.00 11.90 11.95 0.00 0% 11.95 282 12.00 796 0.00
2016-10-20 2603 8616492 1979 104003128 11.95 12.25 11.90 12.20 0.25 2.09% 12.20 67 12.25 1155 0.00
2016-10-21 2603 5444978 1827 65714386 12.25 12.25 12.00 12.05 0.15 -1.23% 12.00 571 12.05 127 0.00
2016-10-24 2603 3484438 1485 42038156 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 425 12.05 199 0.00
2016-10-25 2603 2459498 724 29600334 12.00 12.10 12.00 12.00 0.00 0% 12.00 69 12.05 206 0.00
2016-10-26 2603 4169326 1109 49815810 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 2544 11.95 360 0.00
2016-10-27 2603 5724626 1780 67982325 11.90 12.00 11.80 11.80 0.10 -0.84% 11.80 1039 11.85 845 0.00
2016-10-28 2603 4164741 1476 49128792 11.85 11.90 11.70 11.75 0.05 -0.42% 11.70 939 11.75 260 0.00
2016-10-31 2603 5592445 1789 65326819 11.75 11.85 11.50 11.80 0.05 0.43% 11.75 861 11.80 308 0.00
2016-11-01 2603 3914023 1710 46118308 11.90 11.90 11.70 11.70 0.10 -0.85% 11.70 634 11.75 56 0.00
2016-11-02 2603 4091040 1219 47715502 11.75 11.80 11.60 11.60 0.10 -0.85% 11.60 554 11.65 294 0.00
2016-11-03 2603 5045118 1213 58269655 11.60 11.70 11.50 11.50 0.10 -0.86% 11.50 3041 11.55 911 0.00
2016-11-04 2603 5503574 1466 63352144 11.45 11.60 11.40 11.50 0.00 0% 11.50 1990 11.55 364 0.00
2016-11-07 2603 4911186 1077 57238461 11.65 11.75 11.55 11.70 0.20 1.74% 11.70 81 11.75 883 0.00
2016-11-08 2603 6925213 1233 79853995 11.65 11.65 11.45 11.50 0.20 -1.71% 11.50 1084 11.55 353 0.00
2016-11-09 2603 10862231 2382 124497514 11.60 11.65 11.30 11.35 0.15 -1.3% 11.30 670 11.35 392 0.00
2016-11-10 2603 4009967 1091 46297118 11.60 11.60 11.50 11.55 0.20 1.76% 11.50 520 11.55 761 0.00
2016-11-11 2603 10477616 2901 121815005 11.45 11.85 11.40 11.55 0.00 0% 11.50 1317 11.55 233 0.00
2016-11-14 2603 24721603 5060 295474636 11.60 12.20 11.55 12.00 0.45 3.9% 11.95 694 12.00 492 0.00
2016-11-15 2603 9035619 2371 107864023 11.95 12.00 11.80 11.90 0.10 -0.83% 11.90 208 11.95 592 0.00
2016-11-16 2603 11896938 2743 143720500 12.15 12.20 11.90 11.95 0.05 0.42% 11.90 1039 11.95 858 0.00
2016-11-17 2603 8662415 1735 104567127 12.00 12.20 12.00 12.00 0.05 0.42% 12.00 2245 12.05 348 0.00
2016-11-18 2603 14057894 2942 171194628 12.15 12.30 12.05 12.05 0.05 0.42% 12.05 807 12.10 19 0.00
2016-11-21 2603 8135463 1880 97018596 12.05 12.10 11.80 11.90 0.15 -1.24% 11.90 1025 11.95 638 0.00
2016-11-22 2603 11239423 2067 134017069 11.85 12.10 11.75 12.00 0.10 0.84% 11.95 324 12.00 664 0.00
2016-11-23 2603 5050317 1251 60100387 12.05 12.05 11.85 11.90 0.10 -0.83% 11.85 711 11.90 735 0.00
2016-11-24 2603 8936879 1298 107159750 11.85 12.05 11.85 11.95 0.05 0.42% 11.90 1028 11.95 392 0.00
2016-11-25 2603 8617364 1483 104256268 12.05 12.20 11.95 12.10 0.15 1.26% 12.10 523 12.15 924 0.00
2016-11-28 2603 9868933 2150 118955177 12.15 12.15 12.00 12.00 0.10 -0.83% 11.95 1028 12.00 244 0.00
2016-11-29 2603 8825237 1331 106164019 12.00 12.10 12.00 12.00 0.00 0% 12.00 584 12.05 576 0.00
2016-11-30 2603 11946182 3076 143259734 12.10 12.10 11.85 12.05 0.05 0.42% 12.00 1 12.05 1021 0.00
2016-12-01 2603 8911201 1917 106123017 12.00 12.00 11.85 11.85 0.20 -1.66% 11.85 849 11.90 715 0.00
2016-12-02 2603 9005862 2813 105831781 11.85 11.90 11.65 11.65 0.20 -1.69% 11.65 7 11.70 194 0.00
2016-12-05 2603 7383812 1918 85643582 11.70 11.75 11.55 11.55 0.10 -0.86% 11.55 1539 11.60 533 0.00
2016-12-06 2603 7761203 1903 89639758 11.60 11.65 11.50 11.50 0.05 -0.43% 11.50 1600 11.55 1339 0.00
2016-12-07 2603 5108371 1238 58842208 11.55 11.55 11.50 11.55 0.05 0.43% 11.50 1357 11.55 1216 0.00
2016-12-08 2603 6810948 1695 79492500 11.65 11.75 11.55 11.70 0.15 1.3% 11.70 1181 11.75 877 0.00
2016-12-09 2603 6851138 1936 80070687 11.70 11.75 11.55 11.70 0.00 0% 11.70 667 11.75 1640 0.00
2016-12-12 2603 8228223 1983 95347355 11.75 11.80 11.50 11.55 0.15 -1.28% 11.55 1291 11.60 812 0.00
2016-12-13 2603 6262258 1627 71863926 11.55 11.55 11.40 11.50 0.05 -0.43% 11.45 1168 11.50 2312 0.00
2016-12-14 2603 6811404 1909 77759014 11.50 11.55 11.35 11.35 0.15 -1.3% 11.35 1368 11.40 654 0.00
2016-12-15 2603 9238233 2217 105038678 11.35 11.45 11.30 11.40 0.05 0.44% 11.40 397 11.45 705 0.00
2016-12-16 2603 10786495 1881 122147331 11.45 11.45 11.25 11.35 0.05 -0.44% 11.30 549 11.35 916 0.00
2016-12-19 2603 10076497 1863 114786382 11.45 11.55 11.25 11.30 0.05 -0.44% 11.30 161 11.35 123 0.00
2016-12-20 2603 9309916 2104 104182349 11.35 11.35 11.15 11.15 0.15 -1.33% 11.15 263 11.20 956 0.00
2016-12-21 2603 7256925 1584 80713203 11.15 11.20 11.10 11.10 0.05 -0.45% 11.10 1078 11.15 611 0.00
2016-12-22 2603 8298769 1577 91915809 11.15 11.15 11.00 11.00 0.10 -0.9% 11.00 5783 11.05 287 0.00
2016-12-23 2603 7509220 1513 82854123 11.05 11.15 11.00 11.00 0.00 0% 11.00 3087 11.05 253 0.00
2016-12-26 2603 6286987 1041 69976245 11.10 11.25 11.10 11.10 0.10 0.91% 11.10 2843 11.15 17 0.00
2016-12-27 2603 5313716 924 58735476 11.20 11.20 11.00 11.00 0.10 -0.9% 11.00 3984 11.05 289 0.00
2016-12-28 2603 3786210 1047 41919160 11.00 11.10 11.00 11.05 0.05 0.45% 11.00 5638 11.05 214 0.00
2016-12-29 2603 3111878 654 34324558 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 5185 11.05 256 0.00
2016-12-30 2603 3477891 846 38712324 11.05 11.20 11.05 11.10 0.10 0.91% 11.10 1339 11.15 57 0.00