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　17.95
0
0%		17.70
-0.25
-1.39%		18.15
0.45
2.54%		18.70
0.55
3.03%		 　18.40
-0.3
-1.6%		18.20
-0.2
-1.09%		17.75
-0.45
-2.47%		17.85
0.1
0.56%		18.00
0.15
0.84%		 　18.05
0.05
0.28%		17.80
-0.25
-1.39%		18.05
0.25
1.4%		18.10
0.05
0.28%		18.05
-0.05
-0.28%		 　17.50
-0.55
-3.05%		17.15
-0.35
-2%		17.60
0.45
2.62%		17.40
-0.2
-1.14%		17.25
-0.15
-0.86%		 　17.50
0.25
1.45%		17.20
-0.3
-1.71%		17.25
0.05
0.29%		17.81
2 月17.15
-0.1
-0.58%		16.80
-0.35
-2.04%		 　16.45
-0.35
-2.08%		15.30
-1.15
-6.99%		15.50
0.2
1.31%		15.25
-0.25
-1.61%		15.10
-0.15
-0.98%		 　15.10
0
0%		 　　　　　　　15.50
0.4
2.65%		15.60
0.1
0.65%		15.50
-0.1
-0.64%		 　15.45
-0.05
-0.32%		15.45
0
0%		 15.73
3 月15.90
0.45
2.91%		15.55
-0.35
-2.2%		 　15.20
-0.35
-2.25%		15.05
-0.15
-0.99%		15.05
0
0%		15.10
0.05
0.33%		15.45
0.35
2.32%		 　15.85
0.4
2.59%		15.70
-0.15
-0.95%		15.70
0
0%		15.60
-0.1
-0.64%		 　　　16.15
0.55
3.53%		15.90
-0.25
-1.55%		15.75
-0.15
-0.94%		15.40
-0.35
-2.22%		 　15.20
-0.2
-1.3%		15.30
0.1
0.66%		15.10
-0.2
-1.31%		15.05
-0.05
-0.33%		15.10
0.05
0.33%		15.15
0.05
0.33%		15.47
4 月 15.20
0.05
0.33%		15.15
-0.05
-0.33%		 　　　　15.15
0
0%		15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		15.05
0.05
0.33%		 　14.90
-0.15
-1%		14.70
-0.2
-1.34%		14.75
0.05
0.34%		14.95
0.2
1.36%		14.95
0
0%		 　14.90
-0.05
-0.33%		14.55
-0.35
-2.35%		14.30
-0.25
-1.72%		14.20
-0.1
-0.7%		14.30
0.1
0.7%		 　15.10
0.8
5.59%		 14.9
5 月　15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		15.00
0
0%		 　14.95
-0.05
-0.33%		15.05
0.1
0.67%		15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		14.95
0
0%		 　14.65
-0.3
-2.01%		14.80
0.15
1.02%		14.80
0
0%		14.70
-0.1
-0.68%		14.90
0.2
1.36%		 　15.10
0.2
1.34%		15.40
0.3
1.99%		15.25
-0.15
-0.97%		15.25
0
0%		15.10
-0.15
-0.98%		 　15.35
0.25
1.66%		15.05
-0.3
-1.95%		14.75
-0.3
-1.99%		14.85
0.1
0.68%		15
6 月14.90
0.05
0.34%		 　14.95
0.05
0.34%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		 14.80
-0.15
-1%		 　14.65
-0.15
-1.01%		14.75
0.1
0.68%		14.75
0
0%		14.75
0
0%		14.80
0.05
0.34%		 　　14.55
-0.25
-1.69%		14.35
-0.2
-1.37%		14.25
-0.1
-0.7%		14.10
-0.15
-1.05%		 　13.80
-0.3
-2.13%		13.30
-0.5
-3.62%		13.05
-0.25
-1.88%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		 14.27
7 月　13.35
0.35
2.69%		13.20
-0.15
-1.12%		13.10
-0.1
-0.76%		12.90
-0.2
-1.53%		12.85
-0.05
-0.39%		 　12.85
0
0%		13.00
0.15
1.17%		13.10
0.1
0.77%		12.90
-0.2
-1.53%		13.10
0.2
1.55%		 　13.00
-0.1
-0.76%		13.20
0.2
1.54%		13.40
0.2
1.52%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		 　13.30
-0.1
-0.75%		13.55
0.25
1.88%		13.45
-0.1
-0.74%		13.60
0.15
1.12%		13.80
0.2
1.47%		 　13.75
-0.05
-0.36%		13.85
0.1
0.73%		13.27
8 月14.15
0.3
2.17%		13.85
-0.3
-2.12%		14.00
0.15
1.08%		 　14.40
0.4
2.86%		14.35
-0.05
-0.35%		14.15
-0.2
-1.39%		14.20
0.05
0.35%		13.90
-0.3
-2.11%		 　13.45
-0.45
-3.24%		13.50
0.05
0.37%		13.30
-0.2
-1.48%		13.30
0
0%		13.00
-0.3
-2.26%		 　13.10
0.1
0.77%		13.45
0.35
2.67%		13.65
0.2
1.49%		13.55
-0.1
-0.73%		13.35
-0.2
-1.48%		 　13.40
0.05
0.37%		13.55
0.15
1.12%		13.00
-0.55
-4.06%		12.85
-0.15
-1.15%		13.05
0.2
1.56%		13.59
9 月 　12.90
-0.15
-1.15%		12.90
0
0%		12.70
-0.2
-1.55%		12.60
-0.1
-0.79%		12.35
-0.25
-1.98%		 　12.10
-0.25
-2.02%		12.30
0.2
1.65%		12.20
-0.1
-0.81%		12.35
0.15
1.23%		12.40
0.05
0.4%		 　12.25
-0.15
-1.21%		12.25
0
0%		12.70
0.45
3.67%		12.60
-0.1
-0.79%		12.75
0.15
1.19%		 　　12.90
0.15
1.18%		12.90
0
0%		13.05
0.15
1.16%		12.80
-0.25
-1.92%		 12.63
10 月13.05
0.25
1.95%		12.95
-0.1
-0.77%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.45
-0.35
-2.73%		 　12.45
0
0%		12.55
0.1
0.8%		 11.55
-1
-7.97%		11.70
0.15
1.3%		 　11.75
0.05
0.43%		11.75
0
0%		11.70
-0.05
-0.43%		12.15
0.45
3.85%		12.35
0.2
1.65%		 　12.20
-0.15
-1.21%		11.85
-0.35
-2.87%		11.85
0
0%		11.40
-0.45
-3.8%		11.30
-0.1
-0.88%		 　11.15
-0.15
-1.33%		11.35
0.2
1.79%		11.40
0.05
0.44%		11.99
11 月11.25
-0.15
-1.32%		11.35
0.1
0.89%		 　11.40
0.05
0.44%		11.30
-0.1
-0.88%		11.30
0
0%		11.40
0.1
0.88%		11.25
-0.15
-1.32%		 　11.35
0.1
0.89%		11.40
0.05
0.44%		11.70
0.3
2.63%		 11.70
0
0%		 　11.70
0
0%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		11.60
-0.1
-0.85%		11.45
-0.15
-1.29%		 　11.65
0.2
1.75%		11.75
0.1
0.86%		12.15
0.4
3.4%		12.00
-0.15
-1.23%		11.65
-0.35
-2.92%		 11.57
12 月　　11.95
0.3
2.58%		12.25
0.3
2.51%		12.20
-0.05
-0.41%		11.90
-0.3
-2.46%		12.00
0.1
0.84%		 　11.80
-0.2
-1.67%		12.05
0.25
2.12%		12.15
0.1
0.83%		12.50
0.35
2.88%		12.50
0
0%		 　12.85
0.35
2.8%		12.50
-0.35
-2.72%		12.55
0.05
0.4%		12.30
-0.25
-1.99%		12.05
-0.25
-2.03%		12.05
0
0%		 12.15
0.1
0.83%		11.85
-0.3
-2.47%		11.80
-0.05
-0.42%		12.00
0.2
1.69%		11.90
-0.1
-0.83%		　　　12.17

說明:最高漲幅:5.59%最低跌幅:-7.97% 最高價:18.70最低價:11.15平均價:13.99,灰色底表示週末,漲127天(26.3)元,跌146天(-30.25)元,平盤32天
6%=2,4%=4,3%=26,2%=21,1%=43,0%=63,-0%=1,-1%=2,-2%=3,-3%=8,-4%=28,-5%=41,-6%=63,

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
2018-01-02 2603 139742222 19143 2147483647 16.55 17.95 16.55 17.95 1.60 0% 17.95 16662 0.00 0 10.95
2018-01-03 2603 145369039 24049 2147483647 18.30 18.50 17.55 17.70 0.25 -1.39% 17.70 571 17.75 428 10.79
2018-01-04 2603 91660596 13488 1632828413 17.70 18.15 17.40 18.15 0.45 2.54% 18.15 292 18.20 1222 11.07
2018-01-05 2603 159169843 27196 2147483647 18.45 18.75 18.30 18.70 0.55 3.03% 18.70 445 18.75 958 11.40
2018-01-08 2603 50426581 10545 927545092 18.50 18.60 18.10 18.40 0.30 -1.6% 18.35 880 18.40 204 11.22
2018-01-09 2603 23612988 5600 430623040 18.40 18.40 18.10 18.20 0.20 -1.09% 18.20 542 18.25 172 11.10
2018-01-10 2603 36211870 7998 648156307 18.20 18.25 17.70 17.75 0.45 -2.47% 17.70 2204 17.75 119 10.82
2018-01-11 2603 36232160 8352 653846654 17.85 18.40 17.80 17.85 0.10 0.56% 17.85 574 17.90 203 10.88
2018-01-12 2603 23183875 4833 416132570 17.90 18.10 17.75 18.00 0.15 0.84% 17.95 928 18.00 197 10.98
2018-01-15 2603 22464009 3804 407141762 18.20 18.30 18.00 18.05 0.05 0.28% 18.05 1006 18.10 400 11.01
2018-01-16 2603 25611040 6890 457141977 18.00 18.05 17.75 17.80 0.25 -1.39% 17.80 1519 17.85 236 10.85
2018-01-17 2603 30971644 7392 555191480 17.70 18.15 17.60 18.05 0.25 1.4% 18.00 874 18.05 257 11.01
2018-01-18 2603 35416811 6188 640279748 18.00 18.25 17.90 18.10 0.05 0.28% 18.05 306 18.10 379 11.04
2018-01-19 2603 20724324 3936 374019482 18.10 18.20 17.95 18.05 0.05 -0.28% 18.00 102 18.05 661 11.01
2018-01-22 2603 45077040 9364 793616278 18.05 18.05 17.45 17.50 0.55 -3.05% 17.50 867 17.55 64 10.67
2018-01-23 2603 36803861 8324 632743475 17.45 17.45 17.05 17.15 0.35 -2% 17.15 445 17.20 317 10.46
2018-01-24 2603 33365684 8033 583535056 17.15 17.65 17.10 17.60 0.45 2.62% 17.55 38 17.60 497 10.73
2018-01-25 2603 19658372 4529 342721247 17.50 17.60 17.30 17.40 0.20 -1.14% 17.35 116 17.40 239 10.61
2018-01-26 2603 10398991 2902 179759766 17.40 17.40 17.20 17.25 0.15 -0.86% 17.25 56 17.30 77 10.52
2018-01-29 2603 11738638 3196 203869675 17.30 17.50 17.25 17.50 0.25 1.45% 17.45 39 17.50 406 10.67
2018-01-30 2603 17136793 4148 295972077 17.50 17.50 17.10 17.20 0.30 -1.71% 17.15 416 17.20 68 10.49
2018-01-31 2603 10457864 2707 179719786 17.10 17.35 17.00 17.25 0.05 0.29% 17.20 274 17.25 83 10.52
2018-02-01 2603 14650491 5034 251314444 17.25 17.30 17.10 17.15 0.10 -0.58% 17.15 74 17.20 665 10.46
2018-02-02 2603 24899880 6755 421523643 17.15 17.15 16.80 16.80 0.35 -2.04% 16.80 2098 16.85 12 10.24
2018-02-05 2603 26805702 8109 438188541 16.40 16.55 16.15 16.45 0.35 -2.08% 16.45 350 16.50 232 10.03
2018-02-06 2603 57724535 12278 900335587 16.00 16.10 15.00 15.30 1.15 -6.99% 15.25 878 15.30 66 9.33
2018-02-07 2603 29662562 7018 465606605 15.70 15.95 15.50 15.50 0.20 1.31% 15.45 590 15.50 113 9.45
2018-02-08 2603 22730724 6766 349343044 15.55 15.70 15.20 15.25 0.25 -1.61% 15.25 486 15.30 17 9.30
2018-02-09 2603 20611818 5178 305964954 14.60 15.25 14.35 15.10 0.15 -0.98% 15.05 643 15.10 7 9.21
2018-02-12 2603 15928793 4668 241933541 15.30 15.40 15.10 15.10 0.00 0% 15.10 653 15.15 94 9.21
2018-02-21 2603 15828359 5121 245305804 15.35 15.70 15.25 15.50 0.40 2.65% 15.50 644 15.55 67 9.45
2018-02-22 2603 19232870 4100 299684909 15.45 15.80 15.45 15.60 0.10 0.65% 15.55 284 15.60 261 9.51
2018-02-23 2603 12166374 3796 189854068 15.70 15.75 15.50 15.50 0.10 -0.64% 15.50 543 15.55 8 9.45
2018-02-26 2603 13717454 3423 213286175 15.60 15.65 15.45 15.45 0.05 -0.32% 15.45 536 15.50 34 9.42
2018-02-27 2603 16228467 3920 252796450 15.65 15.75 15.45 15.45 0.00 0% 15.45 692 15.50 70 9.42
2018-03-01 2603 25004183 5484 393206140 15.45 15.90 15.45 15.90 0.45 2.91% 15.85 171 15.90 208 9.70
2018-03-02 2603 17675848 5060 275404669 15.60 15.70 15.50 15.55 0.35 -2.2% 15.55 196 15.60 172 9.48
2018-03-05 2603 20571634 5986 315592104 15.50 15.60 15.20 15.20 0.35 -2.25% 15.20 362 15.25 333 9.27
2018-03-06 2603 21260199 6117 322111239 15.35 15.40 15.05 15.05 0.15 -0.99% 15.05 1189 15.10 22 9.18
2018-03-07 2603 12618856 2880 190679064 15.10 15.30 15.05 15.05 0.00 0% 15.05 2062 15.10 136 9.18
2018-03-08 2603 8941915 2514 135728703 15.15 15.25 15.10 15.10 0.05 0.33% 15.10 1014 15.15 1 9.21
2018-03-09 2603 18662033 4111 288434240 15.20 15.60 15.20 15.45 0.35 2.32% 15.45 255 15.50 430 9.42
2018-03-12 2603 21350450 4871 337729645 15.70 15.95 15.70 15.85 0.40 2.59% 15.80 647 15.85 326 9.66
2018-03-13 2603 13859356 3113 217891067 15.85 15.85 15.65 15.70 0.15 -0.95% 15.65 458 15.70 150 9.57
2018-03-14 2603 7871454 2246 123174061 15.65 15.70 15.60 15.70 0.00 0% 15.65 103 15.70 67 9.57
2018-03-15 2603 6953769 2094 108707371 15.60 15.70 15.55 15.60 0.10 -0.64% 15.60 1243 15.65 45 9.51
2018-03-20 2603 20620915 4277 332289210 16.10 16.20 16.00 16.15 0.05 3.53% 16.15 125 16.20 1145 9.85
2018-03-21 2603 32200057 5641 510815887 15.90 16.05 15.75 15.90 0.25 -1.55% 15.85 301 15.90 342 9.70
2018-03-22 2603 13496476 2829 214131235 15.95 16.05 15.70 15.75 0.15 -0.94% 15.75 100 15.80 140 9.60
2018-03-23 2603 15712093 3566 241592838 15.30 15.50 15.30 15.40 0.35 -2.22% 15.35 690 15.40 108 9.39
2018-03-26 2603 19581277 3822 297685362 15.20 15.30 15.10 15.20 0.20 -1.3% 15.20 497 15.25 335 8.69
2018-03-27 2603 11010080 2924 168625102 15.40 15.50 15.20 15.30 0.10 0.66% 15.25 1492 15.30 97 8.74
2018-03-28 2603 17682721 4504 267363147 15.20 15.25 15.05 15.10 0.20 -1.31% 15.10 64 15.15 181 8.63
2018-03-29 2603 13602346 3879 205027106 15.15 15.20 15.00 15.05 0.05 -0.33% 15.05 43 15.10 207 8.60
2018-03-30 2603 10627418 2761 160542241 15.10 15.20 15.05 15.10 0.05 0.33% 15.10 144 15.15 247 8.63
2018-03-31 2603 6058049 2393 91726872 15.15 15.20 15.10 15.15 0.05 0.33% 15.15 34 15.20 438 8.66
2018-04-02 2603 6645574 1859 101073317 15.20 15.30 15.15 15.20 0.05 0.33% 15.20 305 15.25 373 8.69
2018-04-03 2603 8941091 2716 135089568 15.15 15.20 15.00 15.15 0.05 -0.33% 15.15 404 15.20 78 8.66
2018-04-09 2603 8614969 3434 130641613 15.15 15.30 15.10 15.15 0.00 0% 15.15 728 15.20 127 8.66
2018-04-10 2603 9468960 3061 143292131 15.15 15.20 15.05 15.10 0.05 -0.33% 15.10 532 15.15 52 8.63
2018-04-11 2603 9924018 2871 149981503 15.15 15.20 15.05 15.05 0.05 -0.33% 15.05 1948 15.10 24 8.60
2018-04-12 2603 10935447 2790 164420905 15.10 15.15 15.00 15.00 0.05 -0.33% 15.00 2086 15.05 380 8.57
2018-04-13 2603 8209724 2567 123719727 15.05 15.15 15.00 15.05 0.05 0.33% 15.05 395 15.10 50 8.60
2018-04-16 2603 7770502 2185 116435330 15.10 15.15 14.90 14.90 0.15 -1% 14.90 1137 14.95 171 8.51
2018-04-17 2603 14760748 4061 217888121 14.95 15.00 14.70 14.70 0.20 -1.34% 14.70 392 14.75 70 8.40
2018-04-18 2603 8791036 2761 130225475 14.75 14.95 14.70 14.75 0.05 0.34% 14.70 1208 14.75 25 8.43
2018-04-19 2603 13427099 3120 201292715 14.85 15.10 14.85 14.95 0.20 1.36% 14.95 313 15.00 1340 8.54
2018-04-20 2603 8891952 3420 133293672 14.95 15.10 14.85 14.95 0.00 0% 14.95 473 15.00 48 8.54
2018-04-23 2603 7950156 1968 119092906 14.95 15.10 14.90 14.90 0.05 -0.33% 14.90 1563 14.95 494 8.51
2018-04-24 2603 20691455 4102 303103150 15.00 15.00 14.50 14.55 0.35 -2.35% 14.50 2973 14.55 42 8.31
2018-04-25 2603 11816779 3429 169764965 14.50 14.50 14.25 14.30 0.25 -1.72% 14.30 1122 14.35 42 8.17
2018-04-26 2603 16609267 4507 239425994 14.45 14.70 14.20 14.20 0.10 -0.7% 14.20 515 14.25 27 8.11
2018-04-27 2603 15951550 3436 226865453 14.35 14.40 14.15 14.30 0.10 0.7% 14.25 116 14.30 62 8.17
2018-04-30 2603 26075042 5788 391632814 14.80 15.20 14.75 15.10 0.80 5.59% 15.10 125 15.15 716 8.63
2018-05-02 2603 12405342 2937 187297430 15.15 15.25 15.00 15.05 0.05 -0.33% 15.05 291 15.10 4228 8.60
2018-05-03 2603 8874398 2622 133377520 15.05 15.15 14.95 15.00 0.05 -0.33% 15.00 456 15.05 2817 8.57
2018-05-04 2603 10413273 2297 156023517 15.05 15.10 14.90 15.00 0.00 0% 15.00 642 15.05 439 8.57
2018-05-07 2603 11380893 2757 171126137 15.05 15.20 14.90 14.95 0.05 -0.33% 14.95 1822 15.00 79 8.54
2018-05-08 2603 6269779 1873 94252160 14.95 15.10 14.90 15.05 0.10 0.67% 15.05 260 15.10 538 8.60
2018-05-09 2603 10715763 2424 161863945 15.10 15.30 15.00 15.00 0.05 -0.33% 15.00 1632 15.05 1433 8.57
2018-05-10 2603 9659111 2325 144787943 15.10 15.10 14.95 14.95 0.05 -0.33% 14.95 631 15.00 1071 8.54
2018-05-11 2603 8035041 1949 120431893 15.10 15.15 14.90 14.95 0.00 0% 14.90 1099 14.95 4 8.54
2018-05-14 2603 12502816 3209 183266883 14.95 14.95 14.50 14.65 0.30 -2.01% 14.65 661 14.70 89 8.37
2018-05-15 2603 9996723 3163 147711337 14.75 14.90 14.70 14.80 0.15 1.02% 14.75 38 14.80 222 8.71
2018-05-16 2603 6807429 2270 100489736 14.80 14.85 14.65 14.80 0.00 0% 14.80 180 14.85 179 8.71
2018-05-17 2603 9881686 2530 145912718 14.80 14.85 14.70 14.70 0.10 -0.68% 14.70 455 14.75 83 8.65
2018-05-18 2603 9146820 2490 135553871 14.70 14.90 14.70 14.90 0.20 1.36% 14.85 225 14.90 293 8.76
2018-05-21 2603 11616229 3245 174713635 15.00 15.10 14.95 15.10 0.20 1.34% 15.05 138 15.10 1422 8.88
2018-05-22 2603 39818757 7691 620078638 15.60 15.80 15.40 15.40 0.30 1.99% 15.40 806 15.45 103 9.06
2018-05-23 2603 15173489 3995 233521741 15.60 15.65 15.25 15.25 0.15 -0.97% 15.25 1181 15.30 25 8.97
2018-05-24 2603 14883738 4392 227753541 15.30 15.45 15.20 15.25 0.00 0% 15.25 98 15.30 381 8.97
2018-05-25 2603 7753235 1987 117757485 15.25 15.35 15.10 15.10 0.15 -0.98% 15.10 384 15.15 54 8.88
2018-05-28 2603 10632956 2518 162666763 15.15 15.50 15.10 15.35 0.25 1.66% 15.35 49 15.40 561 9.03
2018-05-29 2603 13017702 3181 196552399 15.35 15.35 14.95 15.05 0.30 -1.95% 15.05 162 15.10 414 8.85
2018-05-30 2603 15958538 4315 236325651 15.05 15.05 14.70 14.75 0.30 -1.99% 14.70 2269 14.75 63 8.68
2018-05-31 2603 13757051 2840 202997994 14.85 14.90 14.65 14.85 0.10 0.68% 14.80 63 14.85 626 8.74
2018-06-01 2603 5975975 1798 88484457 14.80 14.95 14.70 14.90 0.05 0.34% 14.85 545 14.90 85 8.76
2018-06-04 2603 11247821 3246 168120973 15.00 15.00 14.85 14.95 0.05 0.34% 14.95 414 15.00 327 8.79
2018-06-05 2603 7742282 1993 115825156 15.00 15.00 14.90 15.00 0.05 0.33% 14.95 1178 15.00 166 8.82
2018-06-06 2603 6994578 1697 104746296 15.00 15.10 14.90 14.95 0.05 -0.33% 14.95 884 15.00 723 8.79
2018-06-08 2603 9385800 2399 139077728 14.95 14.95 14.75 14.80 0.15 -1% 14.75 579 14.80 93 8.71
2018-06-11 2603 10394976 2406 152655938 14.80 14.85 14.60 14.65 0.15 -1.01% 14.60 2128 14.65 213 8.62
2018-06-12 2603 5932087 2339 87688517 14.65 14.95 14.65 14.75 0.10 0.68% 14.75 63 14.80 214 8.68
2018-06-13 2603 5161688 1440 76370437 14.80 14.90 14.70 14.75 0.00 0% 14.75 687 14.80 190 8.68
2018-06-14 2603 6330100 2159 93498757 14.75 14.85 14.70 14.75 0.00 0% 14.70 1037 14.75 8 8.68
2018-06-15 2603 5562123 1569 82236253 14.85 14.85 14.70 14.80 0.05 0.34% 14.80 110 14.85 719 8.71
2018-06-19 2603 10331938 2654 151311385 14.75 14.75 14.55 14.55 0.25 -1.69% 14.55 653 14.60 239 8.56
2018-06-20 2603 15504522 4705 223315809 14.55 14.60 14.30 14.35 0.20 -1.37% 14.35 274 14.40 1664 8.44
2018-06-21 2603 8821481 3407 126353069 14.40 14.45 14.25 14.25 0.10 -0.7% 14.25 1851 14.30 24 8.38
2018-06-22 2603 12421079 3113 176067905 14.25 14.25 14.10 14.10 0.15 -1.05% 14.10 2290 14.15 224 8.29
2018-06-25 2603 13159390 3540 183271610 14.10 14.15 13.80 13.80 0.30 -2.13% 13.80 1693 13.85 15 8.12
2018-06-26 2603 21799852 5792 292415650 13.70 13.75 13.20 13.30 0.50 -3.62% 13.30 1398 13.35 108 7.82
2018-06-27 2603 17145227 4092 226931067 13.40 13.45 13.05 13.05 0.25 -1.88% 13.05 650 13.10 136 7.68
2018-06-28 2603 17403418 4813 224180898 13.00 13.00 12.80 12.95 0.10 -0.77% 12.90 262 12.95 185 7.62
2018-06-29 2603 17232734 5033 223389192 13.00 13.10 12.90 13.00 0.05 0.39% 13.00 16 13.05 858 7.65
2018-07-02 2603 15235358 4029 203623004 13.15 13.45 13.15 13.35 0.35 2.69% 13.35 491 13.40 540 7.85
2018-07-03 2603 10747837 2656 143002231 13.40 13.45 13.15 13.20 0.15 -1.12% 13.15 250 13.20 57 7.76
2018-07-04 2603 3610597 1187 47411263 13.20 13.25 13.05 13.10 0.10 -0.76% 13.10 71 13.15 375 7.71
2018-07-05 2603 7048295 2449 91862042 13.20 13.20 12.90 12.90 0.20 -1.53% 12.90 1220 12.95 64 7.59
2018-07-06 2603 9855875 2448 126756587 13.00 13.05 12.75 12.85 0.05 -0.39% 12.80 666 12.85 265 7.56
2018-07-09 2603 9367243 2371 120499603 12.90 12.95 12.80 12.85 0.00 0% 12.85 876 12.90 70 7.56
2018-07-10 2603 5384287 1343 69785131 12.95 13.05 12.90 13.00 0.15 1.17% 12.95 188 13.00 26 7.65
2018-07-11 2603 7477685 1970 97960384 13.00 13.25 12.90 13.10 0.10 0.77% 13.10 41 13.15 160 7.71
2018-07-12 2603 11535228 2601 149415726 13.15 13.20 12.80 12.90 0.20 -1.53% 12.90 466 12.95 60 7.59
2018-07-13 2603 4829670 1426 63008014 13.00 13.10 12.95 13.10 0.20 1.55% 13.05 304 13.10 93 7.71
2018-07-16 2603 4203672 1308 55021386 13.20 13.20 13.00 13.00 0.10 -0.76% 13.00 930 13.05 25 7.65
2018-07-17 2603 7880330 2168 103456497 13.05 13.20 13.00 13.20 0.20 1.54% 13.15 206 13.20 303 7.76
2018-07-18 2603 8356283 2704 111421719 13.30 13.40 13.20 13.40 0.20 1.52% 13.35 145 13.40 747 7.88
2018-07-19 2603 5791809 2150 77555569 13.40 13.45 13.30 13.45 0.05 0.37% 13.40 140 13.45 381 7.91
2018-07-20 2603 5488125 1422 73407874 13.45 13.50 13.30 13.40 0.05 -0.37% 13.35 171 13.40 1704 7.88
2018-07-23 2603 5027601 1669 66855355 13.35 13.40 13.25 13.30 0.10 -0.75% 13.30 80 13.35 336 7.82
2018-07-24 2603 9361762 2606 126102197 13.30 13.55 13.25 13.55 0.25 1.88% 13.50 89 13.55 140 7.97
2018-07-25 2603 4983805 1610 67363968 13.55 13.60 13.45 13.45 0.10 -0.74% 13.45 665 13.50 126 7.91
2018-07-26 2603 6312050 2202 85594615 13.45 13.65 13.40 13.60 0.15 1.12% 13.60 110 13.65 460 8.00
2018-07-27 2603 7152359 2825 97769397 13.60 13.80 13.50 13.80 0.20 1.47% 13.75 48 13.80 756 8.12
2018-07-30 2603 10021434 2889 138379891 13.80 13.95 13.65 13.75 0.05 -0.36% 13.70 93 13.75 59 8.09
2018-07-31 2603 4788569 1698 66098338 13.75 13.90 13.65 13.85 0.10 0.73% 13.85 66 13.90 298 8.15
2018-08-01 2603 11670443 3517 164793450 13.85 14.30 13.85 14.15 0.30 2.17% 14.15 90 14.20 485 8.32
2018-08-02 2603 10309680 2627 143925796 14.10 14.15 13.85 13.85 0.30 -2.12% 13.85 150 13.90 141 8.15
2018-08-03 2603 4156830 1486 58056970 13.90 14.00 13.90 14.00 0.15 1.08% 13.95 91 14.00 993 8.24
2018-08-06 2603 15205604 3671 218388473 14.10 14.50 13.95 14.40 0.40 2.86% 14.40 10 14.45 360 8.47
2018-08-07 2603 10770640 2698 154541711 14.25 14.50 14.20 14.35 0.05 -0.35% 14.30 29 14.35 32 8.44
2018-08-08 2603 10233566 3204 145074984 14.35 14.40 14.00 14.15 0.20 -1.39% 14.10 160 14.15 60 8.32
2018-08-09 2603 4333642 1397 61246671 14.25 14.25 14.05 14.20 0.05 0.35% 14.15 107 14.20 320 8.35
2018-08-10 2603 8807257 2829 122786853 14.15 14.15 13.80 13.90 0.30 -2.11% 13.90 141 13.95 219 8.18
2018-08-13 2603 9715967 2435 131841297 13.75 13.80 13.35 13.45 0.45 -3.24% 13.45 334 13.50 50 7.91
2018-08-14 2603 6152318 1614 82955140 13.50 13.60 13.40 13.50 0.05 0.37% 13.50 119 13.55 135 19.29
2018-08-15 2603 6957580 2467 92908811 13.50 13.55 13.25 13.30 0.20 -1.48% 13.30 133 13.35 48 19.00
2018-08-16 2603 10149529 2817 133227528 13.10 13.30 12.95 13.30 0.00 0% 13.25 37 13.30 112 19.00
2018-08-17 2603 9236469 2443 121480257 13.30 13.30 13.00 13.00 0.30 -2.26% 13.00 1623 13.05 17 18.57
2018-08-20 2603 8243721 2594 108702428 13.05 13.35 13.00 13.10 0.10 0.77% 13.10 1011 13.15 4 18.71
2018-08-21 2603 6788477 2812 90696253 13.10 13.50 13.10 13.45 0.35 2.67% 13.40 436 13.45 5 19.21
2018-08-22 2603 6127229 2403 83312956 13.45 13.65 13.45 13.65 0.20 1.49% 13.60 122 13.65 60 19.50
2018-08-23 2603 4787719 1244 64883732 13.65 13.65 13.45 13.55 0.10 -0.73% 13.55 100 13.60 129 19.36
2018-08-24 2603 6859427 2745 92062015 13.50 13.55 13.35 13.35 0.20 -1.48% 13.35 279 13.40 114 19.07
2018-08-27 2603 5585722 1705 74882308 13.40 13.50 13.35 13.40 0.05 0.37% 13.35 797 13.40 112 19.14
2018-08-28 2603 16554554 2795 223379564 13.50 13.55 13.35 13.55 0.15 1.12% 13.50 441 13.55 514 19.36
2018-08-29 2603 17782388 4881 230340742 12.75 13.10 12.70 13.00 0.00 -4.06% 13.00 542 13.05 228 18.57
2018-08-30 2603 7587561 2157 97825700 13.00 13.05 12.80 12.85 0.15 -1.15% 12.85 667 12.90 31 18.36
2018-08-31 2603 7313993 1447 94898045 12.90 13.05 12.85 13.05 0.20 1.56% 13.00 126 13.05 245 18.64
2018-09-03 2603 4793097 2412 61967611 13.00 13.05 12.90 12.90 0.15 -1.15% 12.90 572 12.95 96 18.43
2018-09-04 2603 4574684 1507 58869845 12.95 13.00 12.80 12.90 0.00 0% 12.85 259 12.90 57 18.43
2018-09-05 2603 5745210 2249 73418179 12.85 12.85 12.70 12.70 0.20 -1.55% 12.70 1430 12.75 1 18.14
2018-09-06 2603 5678458 1958 71770681 12.70 12.75 12.60 12.60 0.10 -0.79% 12.60 705 12.65 125 18.00
2018-09-07 2603 9923211 3416 123850969 12.60 12.65 12.30 12.35 0.25 -1.98% 12.35 574 12.40 349 17.64
2018-09-10 2603 9854588 2577 119937185 12.40 12.40 12.10 12.10 0.25 -2.02% 12.10 730 12.15 318 17.29
2018-09-11 2603 5552135 1894 67985899 12.15 12.30 12.15 12.30 0.20 1.65% 12.25 224 12.30 91 17.57
2018-09-12 2603 6899767 1819 84665324 12.40 12.45 12.15 12.20 0.10 -0.81% 12.20 190 12.25 354 17.43
2018-09-13 2603 6682707 2570 82499658 12.20 12.45 12.20 12.35 0.15 1.23% 12.35 69 12.40 44 17.64
2018-09-14 2603 5164826 2705 63793127 12.40 12.45 12.25 12.40 0.05 0.4% 12.35 210 12.40 30 17.71
2018-09-17 2603 3661548 1199 44918009 12.40 12.40 12.20 12.25 0.15 -1.21% 12.25 19 12.30 373 17.50
2018-09-18 2603 4329080 1367 53183067 12.25 12.35 12.20 12.25 0.00 0% 12.25 14 12.30 190 17.50
2018-09-19 2603 11277592 2808 141869024 12.35 12.75 12.30 12.70 0.45 3.67% 12.65 263 12.70 491 18.14
2018-09-20 2603 5004371 1136 63043113 12.75 12.75 12.50 12.60 0.10 -0.79% 12.55 212 12.60 134 18.00
2018-09-21 2603 5999480 1921 76163461 12.60 12.75 12.60 12.75 0.15 1.19% 12.75 52 12.80 388 18.21
2018-09-25 2603 5349856 1602 68690879 12.75 12.95 12.75 12.90 0.15 1.18% 12.90 81 12.95 606 18.43
2018-09-26 2603 3586822 997 46125242 12.90 12.95 12.75 12.90 0.00 0% 12.85 164 12.90 192 18.43
2018-09-27 2603 11252221 2895 146297473 12.85 13.10 12.80 13.05 0.15 1.16% 13.05 109 13.10 219 18.64
2018-09-28 2603 7578227 1899 97652994 13.00 13.05 12.80 12.80 0.25 -1.92% 12.75 932 12.80 59 18.29
2018-10-01 2603 5212780 1867 67729759 12.90 13.10 12.80 13.05 0.25 1.95% 13.00 892 13.05 159 18.64
2018-10-02 2603 5465099 1911 70762164 13.05 13.05 12.85 12.95 0.10 -0.77% 12.90 474 12.95 3 18.50
2018-10-03 2603 3571821 1218 46039600 13.00 13.00 12.80 12.85 0.10 -0.77% 12.85 40 12.90 104 18.36
2018-10-04 2603 6742635 2142 86383761 12.80 12.95 12.70 12.80 0.05 -0.39% 12.80 106 12.85 76 18.29
2018-10-05 2603 7877818 2467 98886168 12.70 12.80 12.40 12.45 0.35 -2.73% 12.45 63 12.50 69 17.79
2018-10-08 2603 6318464 2130 79422572 12.40 12.70 12.40 12.45 0.00 0% 12.45 427 12.50 37 17.79
2018-10-09 2603 5495273 2392 69106255 12.55 12.70 12.50 12.55 0.10 0.8% 12.50 398 12.55 150 17.93
2018-10-11 2603 25575311 6992 300701355 12.10 12.20 11.50 11.55 1.00 -7.97% 11.55 891 11.60 399 16.50
2018-10-12 2603 13705370 3423 159608173 11.55 11.85 11.40 11.70 0.15 1.3% 11.70 4 11.75 86 16.71
2018-10-15 2603 6479612 2512 75887015 11.70 11.80 11.60 11.75 0.05 0.43% 11.70 344 11.75 88 16.79
2018-10-16 2603 5569220 2559 65888321 11.85 12.00 11.70 11.75 0.00 0% 11.75 10 11.80 289 16.79
2018-10-17 2603 4677144 1435 55158782 11.90 11.95 11.70 11.70 0.05 -0.43% 11.70 582 11.75 213 16.71
2018-10-18 2603 15048392 4267 182908307 11.75 12.40 11.75 12.15 0.45 3.85% 12.15 278 12.20 21 17.36
2018-10-19 2603 10484860 2427 127163733 12.10 12.35 11.90 12.35 0.20 1.65% 12.25 1 12.35 479 17.64
2018-10-22 2603 8265003 2012 100866366 12.15 12.35 12.00 12.20 0.15 -1.21% 12.20 811 12.25 94 17.43
2018-10-23 2603 7770570 2266 93114729 12.15 12.20 11.85 11.85 0.35 -2.87% 11.85 287 11.90 64 16.93
2018-10-24 2603 9604270 2573 113852105 11.85 12.05 11.65 11.85 0.00 0% 11.85 51 11.90 28 16.93
2018-10-25 2603 14472512 3576 166118029 11.50 11.60 11.35 11.40 0.45 -3.8% 11.40 241 11.45 138 16.29
2018-10-26 2603 8319411 2169 94973967 11.55 11.65 11.30 11.30 0.10 -0.88% 11.30 160 11.35 10 16.14
2018-10-29 2603 9084310 2335 101475360 11.30 11.35 11.10 11.15 0.15 -1.33% 11.15 10 11.20 214 15.93
2018-10-30 2603 4748237 1290 53447765 11.20 11.35 11.15 11.35 0.20 1.79% 11.35 39 11.40 192 16.21
2018-10-31 2603 13229144 2420 151024730 11.35 11.55 11.30 11.40 0.00 0.44% 11.35 59 11.40 175 16.29
2018-11-01 2603 10222262 1895 115400736 11.30 11.40 11.20 11.25 0.15 -1.32% 11.25 315 11.30 310 16.07
2018-11-02 2603 6955263 1366 78839309 11.30 11.40 11.25 11.35 0.10 0.89% 11.30 510 11.35 267 16.21
2018-11-05 2603 10815253 1542 123267220 11.35 11.50 11.30 11.40 0.05 0.44% 11.35 153 11.40 1421 16.29
2018-11-06 2603 6628882 1431 74985788 11.40 11.40 11.25 11.30 0.10 -0.88% 11.25 735 11.30 189 16.14
2018-11-07 2603 7948391 1559 90066471 11.35 11.40 11.25 11.30 0.00 0% 11.25 826 11.30 51 16.14
2018-11-08 2603 7934193 1508 90379836 11.40 11.45 11.30 11.40 0.10 0.88% 11.40 386 11.45 247 16.29
2018-11-09 2603 7005894 1352 79272889 11.40 11.40 11.25 11.25 0.15 -1.32% 11.25 1500 11.30 102 16.07
2018-11-12 2603 5991671 1231 68251939 11.35 11.50 11.30 11.35 0.10 0.89% 11.35 372 11.40 223 16.21
2018-11-13 2603 8987893 1884 102094459 11.30 11.50 11.20 11.40 0.05 0.44% 11.40 308 11.45 63 16.29
2018-11-14 2603 15324834 2783 176568670 11.50 11.70 11.35 11.70 0.30 2.63% 11.65 143 11.70 690 0.00
2018-11-16 2603 8768068 2062 102107651 11.75 11.75 11.55 11.70 0.00 0% 11.65 663 11.70 254 0.00
2018-11-19 2603 4507650 1529 52585935 11.70 11.70 11.60 11.70 0.00 0% 11.65 826 11.70 1464 0.00
2018-11-20 2603 6417461 1963 74614374 11.65 11.70 11.55 11.65 0.05 -0.43% 11.60 407 11.65 488 0.00
2018-11-21 2603 13300916 4618 155235051 11.60 11.85 11.50 11.70 0.05 0.43% 11.70 381 11.75 420 0.00
2018-11-22 2603 10962653 2319 127493107 11.75 11.80 11.55 11.60 0.10 -0.85% 11.60 565 11.65 1164 0.00
2018-11-23 2603 10512151 2032 121038070 11.55 11.60 11.45 11.45 0.15 -1.29% 11.45 723 11.50 256 0.00
2018-11-26 2603 13079072 2396 152295864 11.50 11.80 11.50 11.65 0.20 1.75% 11.65 178 11.70 923 0.00
2018-11-27 2603 17998462 3071 208550974 11.60 11.75 11.45 11.75 0.10 0.86% 11.75 225 11.80 1016 0.00
2018-11-28 2603 32154741 6426 387129857 11.65 12.25 11.65 12.15 0.40 3.4% 12.15 105 12.20 1197 0.00
2018-11-29 2603 18152872 4313 219723037 12.25 12.35 11.95 12.00 0.15 -1.23% 11.95 287 12.00 271 0.00
2018-11-30 2603 65988717 10707 776347795 11.90 11.90 11.65 11.65 0.35 -2.92% 11.65 1063 11.70 659 0.00
2018-12-03 2603 38494944 7403 462027278 11.85 12.10 11.85 11.95 0.30 2.58% 11.90 2030 11.95 118 0.00
2018-12-04 2603 31216533 6626 379754098 12.00 12.30 11.95 12.25 0.30 2.51% 12.20 44 12.25 946 0.00
2018-12-05 2603 16646290 4091 202322890 12.00 12.30 12.00 12.20 0.05 -0.41% 12.15 658 12.20 109 0.00
2018-12-06 2603 17397218 4026 207740216 12.20 12.20 11.80 11.90 0.30 -2.46% 11.85 765 11.90 31 0.00
2018-12-07 2603 7560652 1586 90743811 11.95 12.10 11.95 12.00 0.10 0.84% 12.00 111 12.05 489 0.00
2018-12-10 2603 13143461 2174 156049358 12.00 12.05 11.75 11.80 0.20 -1.67% 11.80 830 11.85 94 0.00
2018-12-11 2603 15354556 2524 184930545 11.95 12.15 11.95 12.05 0.25 2.12% 12.00 490 12.05 793 0.00
2018-12-12 2603 9058539 2023 109522354 12.10 12.15 12.00 12.15 0.10 0.83% 12.10 224 12.15 803 0.00
2018-12-13 2603 26393641 6342 327865531 12.15 12.65 12.10 12.50 0.35 2.88% 12.45 783 12.50 325 0.00
2018-12-14 2603 11160651 3595 138316063 12.45 12.50 12.20 12.50 0.00 0% 12.45 356 12.50 615 0.00
2018-12-17 2603 22470514 8315 287020924 12.45 12.90 12.45 12.85 0.35 2.8% 12.80 109 12.85 314 0.00
2018-12-18 2603 14078239 3895 177608317 12.70 12.80 12.50 12.50 0.35 -2.72% 12.50 1172 12.55 141 0.00
2018-12-19 2603 10721454 3429 134206060 12.60 12.70 12.40 12.55 0.05 0.4% 12.55 17 12.60 787 0.00
2018-12-20 2603 9868227 3085 122112416 12.50 12.60 12.20 12.30 0.25 -1.99% 12.25 335 12.30 426 0.00
2018-12-21 2603 18515692 4286 223336756 12.20 12.30 11.95 12.05 0.25 -2.03% 12.05 1121 12.10 929 0.00
2018-12-22 2603 4536869 1241 54504447 12.00 12.10 11.95 12.05 0.00 0% 12.05 19 12.10 196 0.00
2018-12-24 2603 3715134 1102 45071893 12.05 12.20 12.05 12.15 0.10 0.83% 12.10 353 12.15 72 0.00
2018-12-25 2603 11258874 3516 133598707 11.95 12.00 11.75 11.85 0.30 -2.47% 11.80 2244 11.85 82 0.00
2018-12-26 2603 3980313 1110 47371842 11.90 12.00 11.80 11.80 0.05 -0.42% 11.80 711 11.85 62 0.00
2018-12-27 2603 7404836 2008 89037132 12.00 12.10 11.90 12.00 0.20 1.69% 12.00 592 12.05 182 0.00
2018-12-28 2603 7987320 1647 95534069 12.05 12.10 11.85 11.90 0.10 -0.83% 11.90 503 11.95 1031 0.00