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　　11.60
0
0%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		11.90
0.35
3.03%		 　12.00
0.1
0.84%		12.00
0
0%		12.50
0.5
4.17%		12.65
0.15
1.2%		12.55
-0.1
-0.79%		 　12.30
-0.25
-1.99%		12.55
0.25
2.03%		12.75
0.2
1.59%		12.90
0.15
1.18%		12.80
-0.1
-0.78%		 　12.90
0.1
0.78%		12.90
0
0%		 12.61
2 月　13.30
0.4
3.1%		13.50
0.2
1.5%		 　13.50
0
0%		13.20
-0.3
-2.22%		13.00
-0.2
-1.52%		13.30
0.3
2.31%		13.75
0.45
3.38%		 　13.80
0.05
0.36%		13.75
-0.05
-0.36%		14.20
0.45
3.27%		14.15
-0.05
-0.35%		14.05
-0.1
-0.71%		14.00
-0.05
-0.36%		 14.20
0.2
1.43%		14.20
0
0%		14.35
0.15
1.06%		14.35
0
0%		14.55
0.2
1.39%		 14.13
3 月15.00
0.45
3.09%		15.30
0.3
2%		15.15
-0.15
-0.98%		 　15.05
-0.1
-0.66%		15.00
-0.05
-0.33%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		14.45
-0.5
-3.34%		 　14.65
0.2
1.38%		14.60
-0.05
-0.34%		14.50
-0.1
-0.68%		14.65
0.15
1.03%		14.70
0.05
0.34%		 　14.35
-0.35
-2.38%		14.05
-0.3
-2.09%		14.00
-0.05
-0.36%		14.30
0.3
2.14%		14.20
-0.1
-0.7%		 　13.90
-0.3
-2.11%		13.80
-0.1
-0.72%		14.15
0.35
2.54%		14.10
-0.05
-0.35%		14.20
0.1
0.71%		14.51
4 月 　　　13.95
-0.25
-1.76%		13.65
-0.3
-2.15%		13.70
0.05
0.37%		 　13.55
-0.15
-1.09%		13.75
0.2
1.48%		13.75
0
0%		13.80
0.05
0.36%		13.45
-0.35
-2.54%		 　13.10
-0.35
-2.6%		13.65
0.55
4.2%		13.25
-0.4
-2.93%		13.15
-0.1
-0.75%		13.25
0.1
0.76%		 　13.00
-0.25
-1.89%		13.50
0.5
3.85%		13.70
0.2
1.48%		13.60
-0.1
-0.73%		13.30
-0.3
-2.21%		 13.53
5 月　13.85
0.55
4.14%		13.75
-0.1
-0.72%		13.75
0
0%		13.60
-0.15
-1.09%		 　13.50
-0.1
-0.74%		13.05
-0.45
-3.33%		13.20
0.15
1.15%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		 　13.35
0.15
1.14%		13.50
0.15
1.12%		13.10
-0.4
-2.96%		13.60
0.5
3.82%		13.55
-0.05
-0.37%		 　13.55
0
0%		13.80
0.25
1.85%		13.90
0.1
0.72%		14.50
0.6
4.32%		14.85
0.35
2.41%		 15.10
0.25
1.68%		13.88
6 月15.00
-0.1
-0.66%		14.90
-0.1
-0.67%		14.90
0
0%		 　15.05
0.15
1.01%		15.10
0.05
0.33%		15.20
0.1
0.66%		14.85
-0.35
-2.3%		 　14.95
0.1
0.67%		15.10
0.15
1%		14.45
-0.65
-4.3%		14.80
0.35
2.42%		14.70
-0.1
-0.68%		 　14.90
0.2
1.36%		14.95
0.05
0.34%		15.00
0.05
0.33%		15.25
0.25
1.67%		15.15
-0.1
-0.66%		 　15.10
-0.05
-0.33%		14.95
-0.15
-0.99%		14.75
-0.2
-1.34%		15.45
0.7
4.75%		15.45
0
0%		 15.04
7 月　　16.20
0.75
4.85%		16.90
0.7
4.32%		16.70
-0.2
-1.18%		16.65
-0.05
-0.3%		16.30
-0.35
-2.1%		 　16.50
0.2
1.23%		16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		16.45
0.05
0.3%		16.05
-0.4
-2.43%		 　16.35
0.3
1.87%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		16.55
0.15
0.91%		16.30
-0.25
-1.51%		 　16.30
0
0%		16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		16.25
0.15
0.93%		16.35
0.1
0.62%		 16.55
0.2
1.22%		16.4
8 月16.30
-0.25
-1.51%		16.40
0.1
0.61%		16.50
0.1
0.61%		16.30
-0.2
-1.21%		 　16.40
0.1
0.61%		16.60
0.2
1.22%		16.35
-0.25
-1.51%		15.95
-0.4
-2.45%		16.15
0.2
1.25%		 　17.75
1.6
9.91%		18.20
0.45
2.54%		19.25
1.05
5.77%		20.00
0.75
3.9%		21.20
1.2
6%		 　21.00
-0.2
-0.94%		21.05
0.05
0.24%		21.35
0.3
1.43%		21.55
0.2
0.94%		22.00
0.45
2.09%		 　21.80
-0.2
-0.91%		22.00
0.2
0.92%		22.60
0.6
2.73%		23.00
0.4
1.77%		19.14
9 月22.40
-0.6
-2.61%		 　21.50
-0.9
-4.02%		22.00
0.5
2.33%		21.80
-0.2
-0.91%		22.30
0.5
2.29%		22.20
-0.1
-0.45%		 　21.60
-0.6
-2.7%		21.20
-0.4
-1.85%		20.15
-1.05
-4.95%		20.50
0.35
1.74%		19.80
-0.7
-3.41%		 　19.00
-0.8
-4.04%		19.15
0.15
0.79%		18.70
-0.45
-2.35%		19.15
0.45
2.41%		18.70
-0.45
-2.35%		 　17.90
-0.8
-4.28%		17.95
0.05
0.28%		18.05
0.1
0.56%		17.75
-0.3
-1.66%		17.50
-0.25
-1.41%		18.25
0.75
4.29%		 19.84
10 月　18.10
-0.15
-0.82%		17.90
-0.2
-1.1%		 17.95
0.05
0.28%		18.35
0.4
2.23%		 　　　17.60
-0.75
-4.09%		17.40
-0.2
-1.14%		17.90
0.5
2.87%		 　17.55
-0.35
-1.96%		17.15
-0.4
-2.28%		16.85
-0.3
-1.75%		16.95
0.1
0.59%		17.15
0.2
1.18%		 　18.00
0.85
4.96%		18.80
0.8
4.44%		18.35
-0.45
-2.39%		18.00
-0.35
-1.91%		17.75
-0.25
-1.39%		 　18.10
0.35
1.97%		18.05
-0.05
-0.28%		17.8
11 月17.35
-0.7
-3.88%		17.30
-0.05
-0.29%		17.60
0.3
1.73%		 　17.50
-0.1
-0.57%		16.60
-0.9
-5.14%		16.85
0.25
1.51%		17.20
0.35
2.08%		17.05
-0.15
-0.87%		 　16.80
-0.25
-1.47%		16.60
-0.2
-1.19%		16.75
0.15
0.9%		16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		 　16.75
0.1
0.6%		16.75
0
0%		16.85
0.1
0.6%		16.75
-0.1
-0.59%		16.75
0
0%		 　16.75
0
0%		16.95
0.2
1.19%		16.80
-0.15
-0.88%		16.85
0.05
0.3%		 16.92
12 月16.90
0.05
0.3%		 　17.50
0.6
3.55%		17.25
-0.25
-1.43%		16.65
-0.6
-3.48%		16.20
-0.45
-2.7%		16.30
0.1
0.62%		 　16.50
0.2
1.23%		16.40
-0.1
-0.61%		16.65
0.25
1.52%		16.75
0.1
0.6%		16.55
-0.2
-1.19%		 　16.50
-0.05
-0.3%		16.30
-0.2
-1.21%		16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.35
0.05
0.31%		 　16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.65
0.25
1.52%		16.55
-0.1
-0.6%		16.35
-0.2
-1.21%		　　16.59

說明:最高漲幅:9.91%最低跌幅:-5.14% 最高價:23.00最低價:11.55平均價:15.86,灰色底表示週末,漲162天(48.65)元,跌135天(-35.7)元,平盤19天
10%=2,6%=2,5%=5,4%=15,3%=23,2%=31,1%=64,0%=39,-0%=2,-1%=10,-2%=13,-3%=23,-4%=32,-5%=55,

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
2017-01-03 2603 27772157 4546 319448305 11.20 11.65 11.20 11.60 0.50 0% 11.55 3849 11.60 113 0.00
2017-01-04 2603 11231708 1863 130541301 11.60 11.75 11.50 11.65 0.05 0.43% 11.60 1590 11.65 841 0.00
2017-01-05 2603 7011017 1433 81100289 11.65 11.70 11.50 11.55 0.10 -0.86% 11.55 1432 11.60 892 0.00
2017-01-06 2603 15975901 2480 188496312 11.60 11.95 11.60 11.90 0.35 3.03% 11.85 563 11.90 1476 0.00
2017-01-09 2603 17373724 3480 207893805 11.90 12.05 11.80 12.00 0.10 0.84% 12.00 202 12.05 952 0.00
2017-01-10 2603 10666075 2659 127993586 12.05 12.15 11.90 12.00 0.00 0% 11.95 1340 12.00 43 0.00
2017-01-11 2603 35198901 7587 438442138 12.00 12.70 12.00 12.50 0.50 4.17% 12.50 934 12.55 737 0.00
2017-01-12 2603 25924175 4484 326956034 12.55 12.75 12.45 12.65 0.15 1.2% 12.65 59 12.70 1436 0.00
2017-01-13 2603 9539710 1350 119864769 12.65 12.70 12.50 12.55 0.10 -0.79% 12.50 367 12.55 536 0.00
2017-01-16 2603 7764588 1303 96433723 12.60 12.60 12.30 12.30 0.25 -1.99% 12.30 1094 12.35 37 0.00
2017-01-17 2603 8123988 1271 101365288 12.35 12.55 12.35 12.55 0.25 2.03% 12.50 146 12.55 149 0.00
2017-01-18 2603 10387158 1765 131140631 12.55 12.75 12.40 12.75 0.20 1.59% 12.70 214 12.75 566 0.00
2017-01-19 2603 19310741 3325 248891507 12.70 13.05 12.65 12.90 0.15 1.18% 12.85 114 12.90 678 0.00
2017-01-20 2603 7906390 1329 101798210 12.80 13.00 12.80 12.80 0.10 -0.78% 12.80 350 12.85 691 0.00
2017-01-23 2603 11477358 2057 148079321 12.90 13.00 12.80 12.90 0.10 0.78% 12.90 1103 12.95 375 0.00
2017-01-24 2603 7254762 1828 93710473 12.90 13.00 12.85 12.90 0.00 0% 12.90 3740 12.95 608 0.00
2017-02-02 2603 16524169 3499 215727813 12.95 13.45 12.80 13.30 0.40 3.1% 13.25 119 13.30 551 0.00
2017-02-03 2603 15316500 4118 205903052 13.50 13.55 13.25 13.50 0.20 1.5% 13.45 227 13.50 1663 0.00
2017-02-06 2603 12670341 2927 172093373 13.60 13.65 13.45 13.50 0.00 0% 13.50 2360 13.55 57 0.00
2017-02-07 2603 9177882 3075 121848778 13.45 13.45 13.20 13.20 0.30 -2.22% 13.20 286 13.25 223 0.00
2017-02-08 2603 15650980 2566 202677876 13.30 13.30 12.70 13.00 0.20 -1.52% 13.00 756 13.05 122 0.00
2017-02-09 2603 11871524 3702 156844501 13.10 13.45 12.95 13.30 0.30 2.31% 13.30 8 13.35 119 0.00
2017-02-10 2603 26039220 7699 360101653 13.40 14.05 13.35 13.75 0.45 3.38% 13.70 101 13.75 528 0.00
2017-02-13 2603 14459472 2975 200470673 14.00 14.00 13.75 13.80 0.05 0.36% 13.80 85 13.85 1177 0.00
2017-02-14 2603 10361747 2204 142206982 13.80 13.85 13.55 13.75 0.05 -0.36% 13.70 99 13.75 296 0.00
2017-02-15 2603 29530309 6060 416993479 13.80 14.35 13.70 14.20 0.45 3.27% 14.20 310 14.25 78 0.00
2017-02-16 2603 13828108 3326 195379747 14.30 14.35 13.95 14.15 0.05 -0.35% 14.15 97 14.20 921 0.00
2017-02-17 2603 7417602 2120 104798478 14.25 14.30 14.05 14.05 0.10 -0.71% 14.05 200 14.10 151 0.00
2017-02-18 2603 4864494 973 68302153 14.10 14.15 14.00 14.00 0.05 -0.36% 14.00 484 14.05 33 0.00
2017-02-20 2603 22708892 4299 325252190 14.25 14.55 14.20 14.20 0.20 1.43% 14.20 3 14.25 706 0.00
2017-02-21 2603 14836990 3946 212181399 14.30 14.50 14.20 14.20 0.00 0% 14.20 50 14.25 503 0.00
2017-02-22 2603 11468148 2456 164803353 14.40 14.45 14.25 14.35 0.15 1.06% 14.35 587 14.40 129 0.00
2017-02-23 2603 9911748 2482 141171292 14.35 14.40 14.05 14.35 0.00 0% 14.30 6 14.35 1219 0.00
2017-02-24 2603 21276467 5465 308456171 14.35 14.60 14.35 14.55 0.20 1.39% 14.50 9 14.55 177 0.00
2017-03-01 2603 33671902 7026 504350115 14.60 15.20 14.60 15.00 0.45 3.09% 15.00 224 15.05 109 0.00
2017-03-02 2603 39185492 7781 604354252 15.30 15.75 15.20 15.30 0.30 2% 15.30 759 15.35 1258 0.00
2017-03-03 2603 13460910 2923 203803625 15.30 15.35 15.00 15.15 0.15 -0.98% 15.10 60 15.15 2727 0.00
2017-03-06 2603 9997998 3458 150816401 15.10 15.20 15.00 15.05 0.10 -0.66% 15.05 208 15.10 291 0.00
2017-03-07 2603 11728354 2655 176669875 15.05 15.35 14.95 15.00 0.05 -0.33% 15.00 204 15.05 4948 0.00
2017-03-08 2603 13452329 2971 201747930 15.10 15.25 14.80 14.90 0.10 -0.67% 14.90 560 14.95 10 0.00
2017-03-09 2603 13285406 3920 197622235 14.90 15.00 14.75 14.95 0.05 0.34% 14.90 130 14.95 238 0.00
2017-03-10 2603 17299220 3232 251219059 14.85 14.95 14.40 14.45 0.50 -3.34% 14.45 563 14.50 551 0.00
2017-03-13 2603 12294393 3496 180120548 14.50 14.85 14.50 14.65 0.20 1.38% 14.65 59 14.70 578 0.00
2017-03-14 2603 8251432 1698 120515019 14.65 14.80 14.50 14.60 0.05 -0.34% 14.60 382 14.65 3226 0.00
2017-03-15 2603 10740305 2981 156314514 14.55 14.75 14.45 14.50 0.10 -0.68% 14.50 708 14.55 47 0.00
2017-03-16 2603 10137695 2706 147691941 14.70 14.75 14.45 14.65 0.15 1.03% 14.60 642 14.65 595 0.00
2017-03-17 2603 11908213 3323 175544795 14.65 14.90 14.60 14.70 0.05 0.34% 14.65 367 14.70 46 0.00
2017-03-20 2603 11226283 2558 161598979 14.70 14.70 14.30 14.35 0.35 -2.38% 14.30 1310 14.35 12 0.00
2017-03-21 2603 17706767 4225 250109138 14.40 14.45 14.00 14.05 0.30 -2.09% 14.05 656 14.10 63 0.00
2017-03-22 2603 13637228 4197 190707892 14.00 14.10 13.80 14.00 0.05 -0.36% 14.00 27 14.05 527 0.00
2017-03-23 2603 10125393 3683 143866008 14.15 14.35 13.95 14.30 0.30 2.14% 14.30 22 14.35 1510 0.00
2017-03-24 2603 6300626 2832 89575236 14.25 14.30 14.10 14.20 0.10 -0.7% 14.20 17 14.25 123 0.00
2017-03-27 2603 8846635 2789 123584266 14.15 14.15 13.85 13.90 0.30 -2.11% 13.90 360 13.95 574 0.00
2017-03-28 2603 10314382 3137 142128088 13.90 14.00 13.60 13.80 0.10 -0.72% 13.75 129 13.80 284 0.00
2017-03-29 2603 6522273 2626 91376213 13.95 14.15 13.90 14.15 0.35 2.54% 14.10 77 14.15 709 0.00
2017-03-30 2603 4961108 2267 69931554 14.15 14.15 14.00 14.10 0.05 -0.35% 14.10 72 14.15 179 0.00
2017-03-31 2603 4457730 1730 63021378 14.15 14.20 14.05 14.20 0.10 0.71% 14.15 374 14.20 490 0.00
2017-04-05 2603 10552611 2609 147507776 14.20 14.20 13.90 13.95 0.25 -1.76% 13.90 646 13.95 6916 0.00
2017-04-06 2603 9517927 2597 130629094 14.05 14.05 13.60 13.65 0.30 -2.15% 13.65 286 13.70 99 0.00
2017-04-07 2603 4895400 1151 67003542 13.65 13.75 13.60 13.70 0.05 0.37% 13.70 245 13.75 8506 0.00
2017-04-10 2603 6812885 2091 93132230 13.70 13.80 13.55 13.55 0.15 -1.09% 13.55 570 13.65 1 0.00
2017-04-11 2603 8810678 2088 121039082 13.65 13.85 13.60 13.75 0.20 1.48% 13.70 568 13.75 998 0.00
2017-04-12 2603 4731556 1403 65047706 13.80 13.85 13.65 13.75 0.00 0% 13.70 917 13.75 4606 0.00
2017-04-13 2603 5588244 1455 77274135 13.75 13.90 13.75 13.80 0.05 0.36% 13.80 123 13.85 167 0.00
2017-04-14 2603 8646751 1637 116912413 13.80 13.80 13.40 13.45 0.35 -2.54% 13.40 529 13.45 237 0.00
2017-04-17 2603 11786042 1633 155290539 13.40 13.45 13.05 13.10 0.35 -2.6% 13.10 19 13.15 280 0.00
2017-04-18 2603 6448682 1718 86306727 13.20 13.70 13.15 13.65 0.55 4.2% 13.60 1 13.65 370 0.00
2017-04-19 2603 5383902 1647 71830948 13.40 13.50 13.20 13.25 0.40 -2.93% 13.20 218 13.25 136 0.00
2017-04-20 2603 4222499 1250 55562756 13.15 13.25 13.10 13.15 0.10 -0.75% 13.15 19 13.20 193 0.00
2017-04-21 2603 2880672 1216 38315872 13.30 13.40 13.20 13.25 0.10 0.76% 13.25 68 13.30 4 0.00
2017-04-24 2603 4255122 1305 55584736 13.30 13.30 13.00 13.00 0.25 -1.89% 13.00 211 13.05 69 0.00
2017-04-25 2603 6861909 2094 91976910 13.35 13.60 13.10 13.50 0.50 3.85% 13.45 21 13.50 353 0.00
2017-04-26 2603 5426337 1875 73748124 13.50 13.70 13.35 13.70 0.20 1.48% 13.65 132 13.70 524 0.00
2017-04-27 2603 3978748 1195 53892494 13.60 13.70 13.40 13.60 0.10 -0.73% 13.55 9 13.60 83 0.00
2017-04-28 2603 3939938 1145 52824574 13.60 13.65 13.25 13.30 0.30 -2.21% 13.30 329 13.35 180 0.00
2017-05-02 2603 12212620 3591 168351111 13.55 13.95 13.55 13.85 0.55 4.14% 13.85 171 13.90 893 0.00
2017-05-03 2603 7104142 2049 98206122 13.95 14.00 13.70 13.75 0.10 -0.72% 13.70 550 13.75 275 0.00
2017-05-04 2603 4556372 2189 62669081 13.85 13.90 13.70 13.75 0.00 0% 13.70 226 13.75 2286 0.00
2017-05-05 2603 2569475 672 35043706 13.75 13.75 13.60 13.60 0.15 -1.09% 13.60 322 13.65 128 0.00
2017-05-08 2603 2551021 863 34558170 13.70 13.70 13.50 13.50 0.10 -0.74% 13.50 1067 13.55 59 0.00
2017-05-09 2603 10445139 2000 138174735 13.45 13.50 12.95 13.05 0.45 -3.33% 13.05 88 13.10 173 0.00
2017-05-10 2603 7700866 2451 100924275 13.20 13.30 13.00 13.20 0.15 1.15% 13.15 101 13.20 25 0.00
2017-05-11 2603 7495900 1813 98082882 13.25 13.35 13.00 13.15 0.05 -0.38% 13.10 330 13.15 19 0.00
2017-05-12 2603 4708180 1123 62107541 13.20 13.35 13.10 13.20 0.05 0.38% 13.15 463 13.20 24 0.00
2017-05-15 2603 10336511 2151 139346582 13.40 13.80 13.30 13.35 0.15 1.14% 13.35 227 13.40 74 0.00
2017-05-16 2603 5113258 2018 68682990 13.50 13.50 13.35 13.50 0.15 1.12% 13.45 50 13.50 185 0.00
2017-05-17 2603 8205519 2461 108289185 13.50 13.55 13.05 13.10 0.40 -2.96% 13.10 91 13.15 149 0.00
2017-05-18 2603 12048541 2808 160922746 13.00 13.60 13.00 13.60 0.50 3.82% 13.55 2 13.60 193 0.00
2017-05-19 2603 11438777 2724 155883886 13.70 13.85 13.50 13.55 0.05 -0.37% 13.55 165 13.60 4371 0.00
2017-05-22 2603 10865496 2360 147728389 13.70 13.75 13.50 13.55 0.00 0% 13.50 314 13.55 2788 0.00
2017-05-23 2603 12491129 2369 170504908 13.60 13.80 13.55 13.80 0.25 1.85% 13.75 21 13.80 274 0.00
2017-05-24 2603 5976455 1336 82738963 13.85 13.95 13.75 13.90 0.10 0.72% 13.85 594 13.90 155 0.00
2017-05-25 2603 20110406 4186 287585470 13.90 14.50 13.85 14.50 0.60 4.32% 14.45 96 14.50 894 0.00
2017-05-26 2603 23148458 6483 343714670 14.65 14.95 14.60 14.85 0.35 2.41% 14.85 112 14.90 630 0.00
2017-05-31 2603 23401236 4426 352657658 14.95 15.30 14.85 15.10 0.25 1.68% 15.05 2 15.10 815 0.00
2017-06-01 2603 9824615 2468 147082245 15.00 15.10 14.85 15.00 0.10 -0.66% 14.95 226 15.00 2127 0.00
2017-06-02 2603 10491005 2083 156708105 15.00 15.05 14.85 14.90 0.10 -0.67% 14.85 605 14.90 625 0.00
2017-06-03 2603 6968536 1442 103839569 14.95 15.00 14.85 14.90 0.00 0% 14.85 316 14.90 1370 0.00
2017-06-06 2603 8371811 1846 126070499 15.20 15.20 14.90 15.05 0.05 1.01% 15.00 533 15.05 979 0.00
2017-06-07 2603 7680476 2519 114990090 15.05 15.10 14.90 15.10 0.05 0.33% 15.05 228 15.10 41 0.00
2017-06-08 2603 16891822 3895 257035538 15.20 15.35 15.05 15.20 0.10 0.66% 15.15 210 15.20 320 0.00
2017-06-09 2603 10201056 2433 153179215 15.20 15.25 14.85 14.85 0.35 -2.3% 14.85 824 14.90 11 0.00
2017-06-12 2603 8547109 1614 128282313 15.10 15.15 14.90 14.95 0.10 0.67% 14.90 488 14.95 165 0.00
2017-06-13 2603 15327106 4406 232488340 15.05 15.45 15.05 15.10 0.15 1% 15.05 346 15.10 167 0.00
2017-06-14 2603 61433014 12237 872509288 15.00 15.00 13.60 14.45 0.65 -4.3% 14.40 38 14.45 113 0.00
2017-06-15 2603 15904618 3372 231972479 14.40 14.80 14.35 14.80 0.35 2.42% 14.75 87 14.80 1127 0.00
2017-06-16 2603 13372190 3744 195499360 14.70 14.75 14.50 14.70 0.10 -0.68% 14.65 62 14.70 760 0.00
2017-06-19 2603 9849509 3407 145682565 14.65 14.90 14.65 14.90 0.20 1.36% 14.85 168 14.90 430 0.00
2017-06-20 2603 9286258 2478 138980453 14.90 15.20 14.75 14.95 0.05 0.34% 14.90 322 14.95 418 0.00
2017-06-21 2603 8920389 2835 133681826 14.95 15.10 14.85 15.00 0.05 0.33% 15.00 391 15.05 609 0.00
2017-06-22 2603 16152233 3915 245398999 15.10 15.30 15.05 15.25 0.25 1.67% 15.20 218 15.25 52 0.00
2017-06-23 2603 6919056 1711 105380721 15.30 15.40 15.15 15.15 0.10 -0.66% 15.15 493 15.20 864 0.00
2017-06-26 2603 8348526 2023 126563190 15.25 15.30 15.05 15.10 0.05 -0.33% 15.10 26 15.15 2030 0.00
2017-06-27 2603 8864541 3082 132508835 15.15 15.15 14.85 14.95 0.15 -0.99% 14.90 193 14.95 126 0.00
2017-06-28 2603 10317533 3088 152184913 14.85 14.95 14.65 14.75 0.20 -1.34% 14.70 161 14.75 15 0.00
2017-06-29 2603 29786109 6901 456574035 14.85 15.60 14.80 15.45 0.70 4.75% 15.40 50 15.45 133 0.00
2017-06-30 2603 19227279 6459 297031058 15.55 15.55 15.25 15.45 0.00 0% 15.45 737 15.50 85 0.00
2017-07-03 2603 43281906 9577 693497290 15.55 16.25 15.55 16.20 0.75 4.85% 16.20 55 16.25 530 0.00
2017-07-04 2603 98309811 20349 1668765393 16.55 17.30 16.55 16.90 0.70 4.32% 16.85 455 16.90 298 0.00
2017-07-05 2603 23253171 5710 388235825 17.00 17.00 16.55 16.70 0.20 -1.18% 16.65 256 16.70 46 0.00
2017-07-06 2603 13347292 3717 222508829 16.85 16.85 16.55 16.65 0.05 -0.3% 16.65 13 16.70 952 0.00
2017-07-07 2603 15133759 3626 249249567 16.60 16.70 16.30 16.30 0.35 -2.1% 16.30 856 16.35 230 0.00
2017-07-10 2603 23635793 4372 391942524 16.50 16.80 16.40 16.50 0.20 1.23% 16.50 655 16.55 31 0.00
2017-07-11 2603 12012432 2991 197256340 16.50 16.60 16.30 16.45 0.05 -0.3% 16.40 277 16.45 232 0.00
2017-07-12 2603 14527824 2720 237620522 16.40 16.50 16.30 16.40 0.05 -0.3% 16.35 126 16.40 265 0.00
2017-07-13 2603 10558571 2476 173139069 16.35 16.50 16.30 16.45 0.05 0.3% 16.40 186 16.45 121 0.00
2017-07-14 2603 15717809 3839 253108594 16.40 16.40 16.00 16.05 0.40 -2.43% 16.00 638 16.05 197 0.00
2017-07-17 2603 11048689 3349 179985965 16.15 16.45 16.10 16.35 0.30 1.87% 16.30 541 16.35 297 0.00
2017-07-18 2603 6662097 1810 108829008 16.40 16.45 16.20 16.30 0.05 -0.31% 16.30 35 16.35 127 0.00
2017-07-19 2603 30219140 6398 503104925 16.40 16.90 16.35 16.40 0.10 0.61% 16.40 302 16.45 253 0.00
2017-07-20 2603 12357484 2946 203716483 16.50 16.60 16.40 16.55 0.15 0.91% 16.50 301 16.55 303 0.00
2017-07-21 2603 11727123 3404 191075788 16.55 16.55 16.15 16.30 0.25 -1.51% 16.30 246 16.35 348 0.00
2017-07-24 2603 8818610 1670 143082871 16.40 16.45 16.10 16.30 0.00 0% 16.25 22 16.30 332 0.00
2017-07-25 2603 3472572 1570 56353920 16.30 16.30 16.20 16.20 0.10 -0.61% 16.20 507 16.25 145 0.00
2017-07-26 2603 7332695 2627 118111870 16.30 16.30 16.00 16.10 0.10 -0.62% 16.05 791 16.10 30 0.00
2017-07-27 2603 10602188 3543 172874060 16.10 16.50 16.05 16.25 0.15 0.93% 16.20 13 16.25 278 0.00
2017-07-28 2603 8687365 2393 140462571 16.30 16.35 16.05 16.35 0.10 0.62% 16.30 41 16.35 253 0.00
2017-07-31 2603 21336313 4006 347919485 16.30 16.55 16.05 16.55 0.20 1.22% 16.50 42 16.55 996 0.00
2017-08-01 2603 14174426 2981 232454955 16.55 16.55 16.30 16.30 0.25 -1.51% 16.30 693 16.35 88 0.00
2017-08-02 2603 13929753 4204 228837641 16.40 16.55 16.25 16.40 0.10 0.61% 16.40 187 16.45 506 0.00
2017-08-03 2603 10907878 3456 179659137 16.40 16.65 16.25 16.50 0.10 0.61% 16.45 542 16.50 481 0.00
2017-08-04 2603 7473864 1774 122376510 16.45 16.45 16.30 16.30 0.20 -1.21% 16.30 1773 16.40 37 0.00
2017-08-07 2603 8826057 2462 144758307 16.30 16.55 16.25 16.40 0.10 0.61% 16.35 325 16.40 122 0.00
2017-08-08 2603 18580569 4768 308838577 16.40 16.75 16.35 16.60 0.20 1.22% 16.60 245 16.65 138 0.00
2017-08-09 2603 11512010 2344 189735201 16.60 16.70 16.35 16.35 0.25 -1.51% 16.35 850 16.40 19 0.00
2017-08-10 2603 14688406 2970 235825538 16.35 16.40 15.90 15.95 0.40 -2.45% 15.90 315 15.95 104 0.00
2017-08-11 2603 11488922 1995 185322538 16.00 16.25 15.95 16.15 0.20 1.25% 16.15 11 16.20 539 0.00
2017-08-14 2603 76507611 8913 1353083649 17.75 17.75 17.40 17.75 1.60 9.91% 17.75 12761 0.00 0 71.00
2017-08-15 2603 91304237 12920 1646895308 17.80 18.30 17.70 18.20 0.45 2.54% 18.20 119 18.25 650 72.80
2017-08-16 2603 102364548 19200 1982862300 18.45 19.90 18.45 19.25 1.05 5.77% 19.20 141 19.25 376 77.00
2017-08-17 2603 73853121 12136 1471154647 19.80 20.05 19.65 20.00 0.75 3.9% 19.95 474 20.00 1862 80.00
2017-08-18 2603 93967508 14953 1927426787 19.90 21.35 19.75 21.20 1.20 6% 21.15 385 21.20 452 84.80
2017-08-21 2603 58061998 10627 1227771407 21.05 21.55 20.75 21.00 0.20 -0.94% 21.00 1654 21.05 65 84.00
2017-08-22 2603 36417152 6672 766524987 21.15 21.30 20.80 21.05 0.05 0.24% 21.00 1140 21.05 1040 84.20
2017-08-23 2603 55734521 10698 1192105956 21.20 21.65 21.05 21.35 0.30 1.43% 21.35 775 21.40 11 85.40
2017-08-24 2603 32041031 6763 688492288 21.45 21.70 21.20 21.55 0.20 0.94% 21.55 179 21.60 1954 86.20
2017-08-25 2603 56863890 10773 1252710063 21.60 22.20 21.60 22.00 0.45 2.09% 22.00 184 22.05 1835 88.00
2017-08-28 2603 37558252 6949 821577525 22.10 22.25 21.65 21.80 0.20 -0.91% 21.75 193 21.80 783 87.20
2017-08-29 2603 39443903 7247 854644841 21.70 22.00 21.20 22.00 0.20 0.92% 21.95 52 22.00 943 88.00
2017-08-30 2603 46046136 8803 1039426371 22.00 22.90 21.95 22.60 0.60 2.73% 22.55 219 22.60 469 90.40
2017-08-31 2603 39523048 6952 906862041 22.70 23.10 22.60 23.00 0.40 1.77% 22.95 242 23.00 566 92.00
2017-09-01 2603 38331565 8219 870094259 23.10 23.35 22.40 22.40 0.60 -2.61% 22.35 1186 22.40 269 89.60
2017-09-04 2603 40129984 8741 872965510 22.05 22.10 21.45 21.50 0.90 -4.02% 21.45 835 21.50 105 86.00
2017-09-05 2603 27404684 6341 601764075 21.80 22.25 21.80 22.00 0.50 2.33% 21.95 13 22.00 1645 88.00
2017-09-06 2603 26824393 6127 586361403 21.85 22.20 21.55 21.80 0.20 -0.91% 21.75 204 21.80 224 87.20
2017-09-07 2603 35287534 6551 781895814 22.00 22.35 21.85 22.30 0.50 2.29% 22.25 81 22.30 969 89.20
2017-09-08 2603 27108522 6557 604363100 22.60 22.70 22.10 22.20 0.10 -0.45% 22.15 406 22.20 140 88.80
2017-09-11 2603 40229396 8552 868901793 22.05 22.10 21.30 21.60 0.60 -2.7% 21.55 363 21.60 122 86.40
2017-09-12 2603 39527218 8392 841984898 21.60 21.65 20.90 21.20 0.40 -1.85% 21.20 178 21.25 95 84.80
2017-09-13 2603 49303100 11133 1005340074 21.00 21.05 20.10 20.15 1.05 -4.95% 20.15 86 20.20 512 80.60
2017-09-14 2603 20324586 5349 415810953 20.30 20.60 20.25 20.50 0.35 1.74% 20.45 534 20.50 183 82.00
2017-09-15 2603 43596204 9748 868502660 20.50 20.50 19.60 19.80 0.70 -3.41% 19.75 57 19.80 323 79.20
2017-09-18 2603 71057025 13649 1354144575 19.50 19.65 18.80 19.00 0.80 -4.04% 19.00 1471 19.05 172 76.00
2017-09-19 2603 37197924 11005 719713567 19.10 19.65 19.10 19.15 0.15 0.79% 19.15 641 19.20 186 76.60
2017-09-20 2603 34463963 9426 648819780 19.20 19.40 18.55 18.70 0.45 -2.35% 18.70 191 18.75 318 74.80
2017-09-21 2603 30976416 7606 587493345 18.75 19.20 18.50 19.15 0.45 2.41% 19.10 216 19.15 718 76.60
2017-09-22 2603 17744333 4808 332651809 19.05 19.05 18.65 18.70 0.45 -2.35% 18.70 484 18.75 250 74.80
2017-09-25 2603 34077844 6593 615490792 18.70 18.80 17.80 17.90 0.80 -4.28% 17.85 858 17.90 211 71.60
2017-09-26 2603 25676022 5915 467653580 17.90 18.45 17.90 17.95 0.05 0.28% 17.95 179 18.00 61 71.80
2017-09-27 2603 9821798 3058 178123314 18.10 18.25 18.00 18.05 0.10 0.56% 18.05 58 18.10 551 72.20
2017-09-28 2603 12701576 3612 227023592 18.05 18.15 17.75 17.75 0.30 -1.66% 17.75 48 17.80 279 71.00
2017-09-29 2603 17881928 4671 313236584 17.70 17.85 17.25 17.50 0.25 -1.41% 17.50 600 17.55 259 70.00
2017-09-30 2603 18398341 3877 331981393 17.60 18.30 17.60 18.25 0.75 4.29% 18.20 207 18.25 204 73.00
2017-10-02 2603 16734405 5061 302877970 18.20 18.30 17.85 18.10 0.15 -0.82% 18.05 563 18.10 98 72.40
2017-10-03 2603 16915775 3854 305706911 18.25 18.40 17.90 17.90 0.20 -1.1% 17.90 519 17.95 246 71.60
2017-10-05 2603 11224691 3898 202312658 17.95 18.15 17.95 17.95 0.05 0.28% 17.95 187 18.00 61 71.80
2017-10-06 2603 17992935 5555 327492097 18.00 18.40 17.95 18.35 0.40 2.23% 18.30 554 18.35 329 73.40
2017-10-11 2603 28561295 7042 508087928 18.25 18.30 17.50 17.60 0.75 -4.09% 17.55 271 17.60 107 70.40
2017-10-12 2603 17747509 5074 308819994 17.50 17.55 17.25 17.40 0.20 -1.14% 17.35 383 17.40 44 69.60
2017-10-13 2603 33866168 8057 604892085 17.40 18.10 17.35 17.90 0.50 2.87% 17.85 817 17.90 114 71.60
2017-10-16 2603 16219354 4876 285148734 17.80 17.80 17.40 17.55 0.35 -1.96% 17.50 1449 17.55 134 70.20
2017-10-17 2603 19179473 5000 331965571 17.60 17.65 17.15 17.15 0.40 -2.28% 17.15 439 17.20 168 68.60
2017-10-18 2603 33987926 9228 573654186 17.20 17.30 16.70 16.85 0.30 -1.75% 16.80 662 16.85 105 67.40
2017-10-19 2603 10594444 2598 179426938 17.00 17.05 16.85 16.95 0.10 0.59% 16.90 363 16.95 351 67.80
2017-10-20 2603 31418554 5718 537765030 16.90 17.30 16.70 17.15 0.20 1.18% 17.15 511 17.20 236 68.60
2017-10-23 2603 53920974 10312 949998655 17.15 18.25 16.90 18.00 0.85 4.96% 18.00 224 18.05 850 72.00
2017-10-24 2603 73777636 13494 1359769641 17.80 19.00 17.80 18.80 0.80 4.44% 18.80 128 18.85 891 75.20
2017-10-25 2603 45281587 9529 850381223 18.80 19.15 18.30 18.35 0.45 -2.39% 18.35 8 18.40 61 73.40
2017-10-26 2603 31817181 6612 577276662 18.25 18.35 18.00 18.00 0.35 -1.91% 18.00 897 18.05 41 72.00
2017-10-27 2603 25970860 5564 467548905 18.10 18.35 17.65 17.75 0.25 -1.39% 17.70 391 17.75 327 71.00
2017-10-30 2603 52950139 8945 970106494 18.05 18.65 18.00 18.10 0.35 1.97% 18.05 1751 18.10 7 72.40
2017-10-31 2603 23386219 4087 424355280 18.10 18.30 17.95 18.05 0.05 -0.28% 18.05 462 18.10 120 72.20
2017-11-01 2603 56657051 12876 979213306 17.35 17.55 17.00 17.35 0.70 -3.88% 17.30 427 17.35 342 69.40
2017-11-02 2603 15437957 3990 267101393 17.20 17.50 17.15 17.30 0.05 -0.29% 17.30 13 17.35 743 69.20
2017-11-03 2603 17758872 3910 309589385 17.30 17.60 17.20 17.60 0.30 1.73% 17.55 91 17.60 1493 70.40
2017-11-06 2603 15412418 2927 268996829 17.55 17.60 17.35 17.50 0.10 -0.57% 17.45 43 17.50 411 70.00
2017-11-07 2603 68486941 10157 1143590946 16.75 16.90 16.55 16.60 0.00 -5.14% 16.60 406 16.65 35 66.40
2017-11-08 2603 26401776 4426 443658976 16.60 16.90 16.60 16.85 0.25 1.51% 16.85 100 16.90 2109 67.40
2017-11-09 2603 34891244 6906 599150106 16.95 17.40 16.85 17.20 0.35 2.08% 17.15 248 17.20 24 68.80
2017-11-10 2603 25926060 4496 443484220 17.20 17.25 17.00 17.05 0.15 -0.87% 17.05 218 17.10 321 68.20
2017-11-13 2603 29731529 5929 497673547 17.00 17.05 16.60 16.80 0.25 -1.47% 16.75 307 16.80 120 67.20
2017-11-14 2603 46547059 6672 782515217 17.10 17.15 16.55 16.60 0.20 -1.19% 16.60 1322 16.65 31 10.12
2017-11-15 2603 28259424 6025 474118989 16.70 16.90 16.65 16.75 0.15 0.9% 16.75 320 16.80 663 10.21
2017-11-16 2603 16444403 4438 275639765 16.75 16.95 16.60 16.70 0.05 -0.3% 16.70 190 16.75 23 10.18
2017-11-17 2603 15326504 2967 255765473 16.80 16.80 16.65 16.65 0.05 -0.3% 16.65 1039 16.70 203 10.15
2017-11-20 2603 15137047 3033 253769805 16.65 16.90 16.65 16.75 0.10 0.6% 16.70 761 16.75 72 10.21
2017-11-21 2603 13787933 3210 231004329 16.80 16.85 16.70 16.75 0.00 0% 16.75 60 16.80 1269 10.21
2017-11-22 2603 29733145 4844 501112947 16.75 17.00 16.75 16.85 0.10 0.6% 16.80 1693 16.85 78 10.27
2017-11-23 2603 14464921 2545 242647494 16.85 16.90 16.70 16.75 0.10 -0.59% 16.75 1169 16.80 340 10.21
2017-11-24 2603 18001751 4090 302627592 16.75 16.95 16.70 16.75 0.00 0% 16.75 760 16.80 227 10.21
2017-11-27 2603 19538990 4203 328927194 16.75 16.95 16.75 16.75 0.00 0% 16.75 795 16.80 71 10.21
2017-11-28 2603 35820675 6744 608553459 16.80 17.10 16.80 16.95 0.20 1.19% 16.95 317 17.00 462 10.34
2017-11-29 2603 20292101 3766 341976663 17.05 17.10 16.80 16.80 0.15 -0.88% 16.80 2269 16.85 26 10.24
2017-11-30 2603 21212997 2898 358484681 16.80 17.05 16.80 16.85 0.05 0.3% 16.85 629 16.90 37 10.27
2017-12-01 2603 26687805 5497 453984738 16.95 17.20 16.85 16.90 0.05 0.3% 16.90 191 16.95 572 10.30
2017-12-04 2603 45612817 8648 789079968 16.90 17.60 16.80 17.50 0.60 3.55% 17.45 477 17.50 106 10.67
2017-12-05 2603 30902448 6683 539582507 17.55 17.75 17.20 17.25 0.25 -1.43% 17.25 851 17.30 460 10.52
2017-12-06 2603 39323294 6921 662302312 17.20 17.25 16.45 16.65 0.60 -3.48% 16.60 432 16.65 349 10.15
2017-12-07 2603 90150727 15364 1474402372 16.50 16.55 16.15 16.20 0.45 -2.7% 16.20 1575 16.25 198 9.88
2017-12-08 2603 30124979 6046 491258575 16.20 16.55 16.15 16.30 0.10 0.62% 16.30 451 16.35 163 9.94
2017-12-11 2603 21669647 4571 356615827 16.40 16.60 16.30 16.50 0.20 1.23% 16.45 206 16.50 217 10.06
2017-12-12 2603 16976574 4063 278590849 16.50 16.60 16.30 16.40 0.10 -0.61% 16.40 134 16.45 834 10.00
2017-12-13 2603 21960056 4904 363707809 16.45 16.70 16.40 16.65 0.25 1.52% 16.60 70 16.65 572 10.15
2017-12-14 2603 20547921 3756 344738681 16.75 16.85 16.70 16.75 0.10 0.6% 16.70 927 16.75 320 10.21
2017-12-15 2603 13287152 2539 220460848 16.75 16.75 16.50 16.55 0.20 -1.19% 16.50 3931 16.55 23 10.09
2017-12-18 2603 9162455 2091 151693287 16.65 16.70 16.50 16.50 0.05 -0.3% 16.50 2537 16.55 254 10.06
2017-12-19 2603 20190557 4147 329645476 16.50 16.55 16.15 16.30 0.20 -1.21% 16.25 185 16.30 845 9.94
2017-12-20 2603 34712640 9081 567216657 16.30 16.45 16.20 16.20 0.10 -0.61% 16.20 1825 16.25 7 9.88
2017-12-21 2603 24079314 3760 395223992 16.30 16.55 16.25 16.30 0.10 0.62% 16.30 1291 16.35 50 9.94
2017-12-22 2603 18661568 2558 306233460 16.35 16.50 16.30 16.35 0.05 0.31% 16.35 6 16.40 830 9.97
2017-12-25 2603 14936063 2952 246773300 16.35 16.60 16.35 16.45 0.10 0.61% 16.45 155 16.50 306 10.03
2017-12-26 2603 16578095 2595 272443088 16.45 16.55 16.25 16.40 0.05 -0.3% 16.40 468 16.45 78 10.00
2017-12-27 2603 19075894 3649 316302063 16.35 16.70 16.35 16.65 0.25 1.52% 16.60 257 16.65 182 10.15
2017-12-28 2603 13357658 3610 222196011 16.75 16.75 16.55 16.55 0.10 -0.6% 16.55 313 16.60 38 10.09
2017-12-29 2603 19759107 4298 325660279 16.60 16.70 16.35 16.35 0.20 -1.21% 16.35 333 16.40 373 9.97