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　11.90
0
0%		11.85
-0.05
-0.42%		11.60
-0.25
-2.11%		 　11.95
0.35
3.02%		11.85
-0.1
-0.84%		12.05
0.2
1.69%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		 　11.75
-0.2
-1.67%		12.10
0.35
2.98%		12.00
-0.1
-0.83%		12.00
0
0%		12.05
0.05
0.42%		 　12.05
0
0%		12.10
0.05
0.41%		11.90
-0.2
-1.65%		12.00
0.1
0.84%		12.05
0.05
0.42%		 　12.05
0
0%		12.05
0
0%		11.95
-0.1
-0.83%		 11.96
2 月　　　　　　　　　　11.95
0
0%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.90
0.05
0.42%		 　　11.85
-0.05
-0.42%		11.90
0.05
0.42%		12.00
0.1
0.84%		12.25
0.25
2.08%		12.15
-0.1
-0.82%		 　12.25
0.1
0.82%		12.50
0.25
2.04%		12.45
-0.05
-0.4%		 12.15
3 月　　　12.40
-0.05
-0.4%		12.20
-0.2
-1.61%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		12.15
0
0%		 　12.20
0.05
0.41%		12.30
0.1
0.82%		12.20
-0.1
-0.81%		12.05
-0.15
-1.23%		12.20
0.15
1.24%		 　12.15
-0.05
-0.41%		12.15
0
0%		12.15
0
0%		12.15
0
0%		12.25
0.1
0.82%		 　11.90
-0.35
-2.86%		11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		11.70
0
0%		11.95
0.25
2.14%		 12.08
4 月11.85
-0.1
-0.84%		11.90
0.05
0.42%		12.00
0.1
0.84%		 　　　12.05
0.05
0.42%		12.05
0
0%		12.05
0
0%		12.20
0.15
1.24%		12.20
0
0%		 　12.60
0.4
3.28%		 12.70
0.1
0.79%		12.60
-0.1
-0.79%		12.95
0.35
2.78%		 　13.30
0.35
2.7%		13.45
0.15
1.13%		13.20
-0.25
-1.86%		13.40
0.2
1.52%		13.30
-0.1
-0.75%		 　13.40
0.1
0.75%		13.55
0.15
1.12%		 12.74
5 月　13.75
0.2
1.48%		13.70
-0.05
-0.36%		 　13.05
-0.65
-4.74%		13.00
-0.05
-0.38%		12.95
-0.05
-0.38%		12.60
-0.35
-2.7%		12.50
-0.1
-0.79%		 　12.60
0.1
0.8%		12.35
-0.25
-1.98%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.05
-0.25
-2.03%		 　12.05
0
0%		 12.10
0.05
0.41%		11.95
-0.15
-1.24%		12.10
0.15
1.26%		 　12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		11.90
0
0%		11.90
0
0%		12.10
0.2
1.68%		12.43
6 月 　11.95
-0.15
-1.24%		12.00
0.05
0.42%		12.00
0
0%		11.95
-0.05
-0.42%		 　　12.05
0.1
0.84%		12.05
0
0%		12.05
0
0%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		 　11.95
-0.1
-0.83%		12.00
0.05
0.42%		12.15
0.15
1.25%		12.50
0.35
2.88%		12.45
-0.05
-0.4%		 　12.50
0.05
0.4%		12.50
0
0%		12.60
0.1
0.8%		12.65
0.05
0.4%		12.45
-0.2
-1.58%		 12.3
7 月13.10
0.65
5.22%		13.30
0.2
1.53%		13.40
0.1
0.75%		13.50
0.1
0.75%		13.55
0.05
0.37%		 　13.30
-0.25
-1.85%		13.40
0.1
0.75%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.25
-0.15
-1.12%		 　13.35
0.1
0.75%		13.45
0.1
0.75%		13.35
-0.1
-0.74%		13.50
0.15
1.12%		13.65
0.15
1.11%		 　14.15
0.5
3.66%		14.00
-0.15
-1.06%		13.75
-0.25
-1.79%		14.10
0.35
2.55%		14.00
-0.1
-0.71%		 　14.20
0.2
1.43%		14.25
0.05
0.35%		14.40
0.15
1.05%		13.66
8 月14.10
-0.3
-2.08%		13.40
-0.7
-4.96%		 　13.40
0
0%		13.25
-0.15
-1.12%		13.35
0.1
0.75%		13.35
0
0%		 　　13.35
0
0%		13.10
-0.25
-1.87%		12.90
-0.2
-1.53%		12.65
-0.25
-1.94%		12.65
0
0%		 　12.45
-0.2
-1.58%		12.50
0.05
0.4%		12.50
0
0%		12.70
0.2
1.6%		12.90
0.2
1.57%		 　12.55
-0.35
-2.71%		12.65
0.1
0.8%		12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.85
0.2
1.58%		 12.95
9 月　12.85
0
0%		12.85
0
0%		12.90
0.05
0.39%		13.05
0.15
1.16%		13.15
0.1
0.77%		 　13.20
0.05
0.38%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		13.30
0.2
1.53%		 　　13.00
-0.3
-2.26%		13.05
0.05
0.38%		13.10
0.05
0.38%		13.10
0
0%		13.10
0
0%		 　13.15
0.05
0.38%		13.05
-0.1
-0.76%		13.15
0.1
0.77%		13.10
-0.05
-0.38%		13.00
-0.1
-0.76%		 13.1
10 月13.25
0.25
1.92%		13.05
-0.2
-1.51%		12.70
-0.35
-2.68%		12.75
0.05
0.39%		 　12.75
0
0%		12.70
-0.05
-0.39%		12.70
0
0%		 　　　12.90
0.2
1.57%		12.85
-0.05
-0.39%		13.00
0.15
1.17%		13.10
0.1
0.77%		13.15
0.05
0.38%		 　13.25
0.1
0.76%		13.40
0.15
1.13%		13.20
-0.2
-1.49%		13.10
-0.1
-0.76%		13.20
0.1
0.76%		 　13.05
-0.15
-1.14%		12.70
-0.35
-2.68%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.95
11 月12.50
0
0%		 　12.80
0.3
2.4%		12.65
-0.15
-1.17%		12.80
0.15
1.19%		12.65
-0.15
-1.17%		12.75
0.1
0.79%		 　12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.35
-0.25
-1.98%		12.45
0.1
0.81%		 　12.50
0.05
0.4%		12.50
0
0%		12.85
0.35
2.8%		12.55
-0.3
-2.33%		12.40
-0.15
-1.2%		 　12.35
-0.05
-0.4%		12.50
0.15
1.21%		12.55
0.05
0.4%		12.55
0
0%		12.40
-0.15
-1.2%		 12.56
12 月　12.30
-0.1
-0.81%		12.45
0.15
1.22%		12.35
-0.1
-0.8%		12.35
0
0%		12.25
-0.1
-0.81%		 　12.20
-0.05
-0.41%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		12.40
0.15
1.22%		 　12.45
0.05
0.4%		12.50
0.05
0.4%		12.65
0.15
1.2%		12.50
-0.15
-1.19%		12.40
-0.1
-0.8%		 　12.55
0.15
1.21%		12.50
-0.05
-0.4%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.50
0
0%		 　12.50
0
0%		12.40
-0.1
-0.8%		12.41

說明:最高漲幅:5.22%最低跌幅:-4.96% 最高價:14.40最低價:11.60平均價:12.62,灰色底表示週末,漲135天(21.2)元,跌121天(-17.6)元,平盤47天
5%=4,4%=2,3%=11,2%=20,1%=56,0%=89,-0%=3,-1%=7,-2%=23,-3%=41,-4%=47,

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
2019-01-02 2603 5111992 1474 61006252 12.05 12.05 11.85 11.90 0.00 0% 11.85 685 11.90 50 0.00
2019-01-03 2603 5048452 1513 60110291 11.90 12.00 11.80 11.85 0.05 -0.42% 11.85 190 11.90 313 0.00
2019-01-04 2603 12347701 3365 143206512 11.80 11.80 11.40 11.60 0.25 -2.11% 11.60 78 11.65 296 0.00
2019-01-07 2603 7842066 2848 92690537 11.80 11.95 11.70 11.95 0.35 3.02% 11.90 4 11.95 240 0.00
2019-01-08 2603 4366593 1300 52066638 11.95 12.00 11.85 11.85 0.10 -0.84% 11.85 499 11.90 91 0.00
2019-01-09 2603 9384215 2809 113058661 11.95 12.10 11.95 12.05 0.20 1.69% 12.05 160 12.10 1318 0.00
2019-01-10 2603 3006526 1094 35976912 12.05 12.05 11.90 12.00 0.05 -0.41% 11.95 256 12.00 878 0.00
2019-01-11 2603 6565989 1610 78927868 12.15 12.20 11.90 11.95 0.05 -0.42% 11.95 106 12.00 753 0.00
2019-01-14 2603 5778973 1745 68364790 11.95 12.00 11.75 11.75 0.20 -1.67% 11.75 970 11.80 253 0.00
2019-01-15 2603 8569905 1974 102807510 11.85 12.10 11.80 12.10 0.35 2.98% 12.05 200 12.10 1054 0.00
2019-01-16 2603 6148671 1659 74032352 12.10 12.10 11.95 12.00 0.10 -0.83% 11.95 1036 12.00 84 0.00
2019-01-17 2603 4410957 978 52828684 12.00 12.05 11.90 12.00 0.00 0% 12.00 191 12.05 835 0.00
2019-01-18 2603 3535714 997 42666618 12.05 12.15 12.00 12.05 0.05 0.42% 12.00 740 12.05 3 0.00
2019-01-21 2603 4396697 1139 53202122 12.15 12.15 12.05 12.05 0.00 0% 12.05 6 12.10 364 0.00
2019-01-22 2603 3343581 1110 40318630 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 97 12.10 1082 0.00
2019-01-23 2603 3732408 1151 44653326 12.05 12.05 11.90 11.90 0.20 -1.65% 11.90 842 11.95 144 0.00
2019-01-24 2603 2575151 917 30883612 12.00 12.05 11.95 12.00 0.10 0.84% 11.95 673 12.00 13 0.00
2019-01-25 2603 3361659 1251 40501208 12.00 12.10 12.00 12.05 0.05 0.42% 12.00 243 12.05 92 0.00
2019-01-28 2603 3776635 1192 45489770 12.05 12.10 12.00 12.05 0.00 0% 12.05 70 12.10 1437 0.00
2019-01-29 2603 4764822 1333 57363614 12.00 12.10 12.00 12.05 0.00 0% 12.00 3141 12.05 156 0.00
2019-01-30 2603 6697084 1812 80400158 12.05 12.10 11.95 11.95 0.10 -0.83% 11.95 42 12.00 51 0.00
2019-02-11 2603 8802492 2305 105354879 11.95 12.05 11.90 11.95 0.00 0% 11.95 501 12.00 292 0.00
2019-02-12 2603 7374184 2513 87909716 11.95 12.00 11.85 11.90 0.05 -0.42% 11.85 1039 11.90 70 0.00
2019-02-13 2603 7747710 2099 91725810 11.95 12.00 11.80 11.85 0.05 -0.42% 11.85 77 11.90 681 0.00
2019-02-14 2603 10820481 2477 128487128 11.85 12.00 11.80 11.90 0.05 0.42% 11.90 283 11.95 262 0.00
2019-02-18 2603 5582233 1860 66379628 11.90 11.95 11.85 11.85 0.00 -0.42% 11.85 1361 11.90 888 0.00
2019-02-19 2603 6511423 1628 77602117 11.90 12.00 11.90 11.90 0.05 0.42% 11.90 578 11.95 891 0.00
2019-02-20 2603 10351834 1717 123829308 11.95 12.00 11.90 12.00 0.10 0.84% 11.95 813 12.00 1033 0.00
2019-02-21 2603 19105507 3628 232749653 12.00 12.30 12.00 12.25 0.25 2.08% 12.25 306 12.30 1195 0.00
2019-02-22 2603 8730738 2429 106076231 12.20 12.25 12.10 12.15 0.10 -0.82% 12.15 235 12.20 1242 0.00
2019-02-25 2603 15436667 4019 189612108 12.15 12.35 12.15 12.25 0.10 0.82% 12.25 783 12.30 898 0.00
2019-02-26 2603 19106881 3890 238380934 12.30 12.60 12.30 12.50 0.25 2.04% 12.50 272 12.55 709 0.00
2019-02-27 2603 21696947 4511 271806159 12.55 12.65 12.40 12.45 0.05 -0.4% 12.40 2301 12.45 75 0.00
2019-03-04 2603 14652602 2394 182319128 12.45 12.55 12.35 12.40 0.05 -0.4% 12.40 239 12.45 845 0.00
2019-03-05 2603 8709900 2147 106737705 12.35 12.40 12.15 12.20 0.20 -1.61% 12.20 156 12.25 847 0.00
2019-03-06 2603 4692673 1386 57458468 12.20 12.30 12.20 12.25 0.05 0.41% 12.20 617 12.25 90 0.00
2019-03-07 2603 4274282 1100 52143857 12.20 12.30 12.10 12.15 0.10 -0.82% 12.10 836 12.15 275 0.00
2019-03-08 2603 6376527 1545 77691783 12.15 12.25 12.10 12.15 0.00 0% 12.15 521 12.20 528 0.00
2019-03-11 2603 7202103 1500 88105690 12.25 12.30 12.15 12.20 0.05 0.41% 12.20 988 12.25 42 0.00
2019-03-12 2603 5554345 1251 68281162 12.30 12.35 12.25 12.30 0.10 0.82% 12.25 155 12.30 462 0.00
2019-03-13 2603 4597808 1073 56164290 12.30 12.30 12.15 12.20 0.10 -0.81% 12.20 251 12.25 1343 0.00
2019-03-14 2603 8435791 1783 102189555 12.20 12.25 12.05 12.05 0.15 -1.23% 12.05 1338 12.10 342 0.00
2019-03-15 2603 10657905 1513 129579271 12.10 12.20 12.05 12.20 0.15 1.24% 12.15 480 12.20 242 0.00
2019-03-18 2603 6307403 1330 76522571 12.20 12.20 12.10 12.15 0.05 -0.41% 12.10 959 12.15 119 0.00
2019-03-19 2603 4480809 1336 54395053 12.15 12.20 12.10 12.15 0.00 0% 12.15 450 12.20 764 0.00
2019-03-20 2603 6936878 1653 84387244 12.15 12.25 12.10 12.15 0.00 0% 12.15 211 12.20 712 0.00
2019-03-21 2603 5181342 1233 63017471 12.15 12.20 12.15 12.15 0.00 0% 12.15 253 12.20 748 0.00
2019-03-22 2603 7058971 1414 86185177 12.15 12.25 12.15 12.25 0.10 0.82% 12.20 400 12.25 2070 0.00
2019-03-25 2603 16678984 2950 199769215 12.10 12.10 11.90 11.90 0.35 -2.86% 11.90 1054 11.95 433 170.00
2019-03-26 2603 17682880 3713 209518428 12.00 12.00 11.75 11.85 0.05 -0.42% 11.80 428 11.85 877 169.29
2019-03-27 2603 11660109 2655 136811626 11.85 11.85 11.65 11.70 0.15 -1.27% 11.70 1923 11.75 193 167.14
2019-03-28 2603 7271783 2203 84916846 11.70 11.80 11.60 11.70 0.00 0% 11.70 514 11.75 192 167.14
2019-03-29 2603 12545455 3144 148798121 11.75 11.95 11.70 11.95 0.25 2.14% 11.90 497 11.95 1231 170.71
2019-04-01 2603 8934715 2359 106053529 11.95 12.00 11.80 11.85 0.10 -0.84% 11.85 93 11.90 807 169.29
2019-04-02 2603 6063996 1644 72226313 11.90 11.95 11.85 11.90 0.05 0.42% 11.85 824 11.90 309 170.00
2019-04-03 2603 8491794 2012 101587942 12.00 12.00 11.90 12.00 0.10 0.84% 11.95 380 12.00 2059 171.43
2019-04-08 2603 9454233 2095 113938546 12.00 12.10 12.00 12.05 0.05 0.42% 12.00 643 12.05 262 172.14
2019-04-09 2603 5047081 1268 60678422 12.05 12.05 12.00 12.05 0.00 0% 12.00 1491 12.05 835 172.14
2019-04-10 2603 4681984 1628 56271908 12.00 12.05 12.00 12.05 0.00 0% 12.00 1187 12.05 322 172.14
2019-04-11 2603 10465227 2253 127706124 12.05 12.30 12.05 12.20 0.15 1.24% 12.15 602 12.20 927 174.29
2019-04-12 2603 7388085 2306 90135307 12.20 12.25 12.15 12.20 0.00 0% 12.20 45 12.25 1204 174.29
2019-04-15 2603 35794009 6222 448745948 12.30 12.70 12.25 12.60 0.40 3.28% 12.60 2211 12.65 1529 180.00
2019-04-17 2603 16737314 5348 212538259 12.70 12.75 12.60 12.70 0.05 0.79% 12.70 156 12.75 1612 181.43
2019-04-18 2603 18303103 4755 231276524 12.70 12.80 12.45 12.60 0.10 -0.79% 12.55 261 12.60 210 180.00
2019-04-19 2603 28387171 6347 365779269 12.70 13.00 12.65 12.95 0.35 2.78% 12.90 691 12.95 17 185.00
2019-04-22 2603 31494532 7977 421236555 13.10 13.60 13.05 13.30 0.35 2.7% 13.30 191 13.35 276 190.00
2019-04-23 2603 18412036 4668 243575445 13.30 13.45 13.05 13.45 0.15 1.13% 13.40 183 13.45 322 192.14
2019-04-24 2603 14775374 3347 197530615 13.50 13.60 13.15 13.20 0.25 -1.86% 13.20 569 13.25 126 188.57
2019-04-25 2603 12426539 2483 165520867 13.20 13.45 13.20 13.40 0.20 1.52% 13.35 51 13.40 552 191.43
2019-04-26 2603 7486919 1755 99022554 13.35 13.35 13.15 13.30 0.10 -0.75% 13.25 17 13.30 569 190.00
2019-04-29 2603 10042235 2161 134192522 13.35 13.45 13.25 13.40 0.10 0.75% 13.35 123 13.40 6 191.43
2019-04-30 2603 12933200 2977 174512572 13.50 13.60 13.40 13.55 0.15 1.12% 13.50 249 13.55 806 193.57
2019-05-02 2603 18630755 4181 255025629 13.60 13.75 13.55 13.75 0.20 1.48% 13.70 93 13.75 3446 196.43
2019-05-03 2603 13710650 3192 187150937 13.75 13.80 13.55 13.70 0.05 -0.36% 13.65 63 13.70 425 195.71
2019-05-06 2603 31458204 6621 411507823 13.35 13.35 12.90 13.05 0.65 -4.74% 13.00 328 13.05 376 186.43
2019-05-07 2603 19706569 3587 257684497 13.15 13.20 13.00 13.00 0.05 -0.38% 13.00 968 13.05 506 185.71
2019-05-08 2603 14799356 4256 189466937 12.75 13.05 12.60 12.95 0.05 -0.38% 12.95 313 13.00 417 185.00
2019-05-09 2603 16030629 4145 203137152 12.85 12.90 12.55 12.60 0.35 -2.7% 12.55 731 12.60 38 180.00
2019-05-10 2603 17892965 3669 224390650 12.55 12.75 12.40 12.50 0.10 -0.79% 12.50 7 12.55 60 178.57
2019-05-13 2603 6566333 1835 82720010 12.50 12.70 12.50 12.60 0.10 0.8% 12.60 80 12.65 646 180.00
2019-05-14 2603 14321915 3676 176868262 12.45 12.45 12.20 12.35 0.25 -1.98% 12.35 658 12.40 400 77.19
2019-05-15 2603 7002904 1867 86907133 12.40 12.50 12.35 12.40 0.05 0.4% 12.35 936 12.40 2 77.50
2019-05-16 2603 8942307 2065 109951560 12.40 12.40 12.15 12.30 0.10 -0.81% 12.25 1262 12.30 41 76.88
2019-05-17 2603 9768823 2268 118611936 12.40 12.40 12.05 12.05 0.25 -2.03% 12.05 174 12.10 615 75.31
2019-05-20 2603 5821285 1533 70419066 12.10 12.20 12.05 12.05 0.00 0% 12.05 773 12.10 279 75.31
2019-05-22 2603 6092827 1690 73948630 12.25 12.30 12.05 12.10 0.15 0.41% 12.10 187 12.15 153 75.62
2019-05-23 2603 8235664 1856 98409718 12.10 12.10 11.85 11.95 0.15 -1.24% 11.95 161 12.00 726 74.69
2019-05-24 2603 6961142 1718 84396446 12.00 12.20 12.00 12.10 0.15 1.26% 12.10 317 12.15 159 75.62
2019-05-27 2603 4462577 1387 53796786 12.15 12.15 12.00 12.05 0.05 -0.41% 12.00 2278 12.05 7 75.31
2019-05-28 2603 15962895 2088 190509190 12.05 12.05 11.90 11.90 0.15 -1.24% 11.90 2029 11.95 180 74.38
2019-05-29 2603 5128668 1325 61076850 11.90 12.00 11.85 11.90 0.00 0% 11.90 38 11.95 573 74.38
2019-05-30 2603 10590069 1964 125871487 11.90 12.05 11.80 11.90 0.00 0% 11.90 128 11.95 227 74.38
2019-05-31 2603 6773102 1523 81563771 11.95 12.10 11.90 12.10 0.20 1.68% 12.05 111 12.10 1048 75.62
2019-06-03 2603 4940550 1886 59122600 12.05 12.05 11.90 11.95 0.15 -1.24% 11.95 148 12.00 346 74.69
2019-06-04 2603 6614461 1675 78936932 11.95 12.00 11.85 12.00 0.05 0.42% 11.95 54 12.00 315 75.00
2019-06-05 2603 7370593 1629 88317716 12.05 12.10 11.90 12.00 0.00 0% 11.95 385 12.00 281 75.00
2019-06-06 2603 4198705 1187 50152781 11.95 12.00 11.90 11.95 0.05 -0.42% 11.95 80 12.00 791 74.69
2019-06-10 2603 9194503 1383 110520836 12.05 12.10 11.90 12.05 0.10 0.84% 12.05 161 12.10 583 75.31
2019-06-11 2603 5268847 1093 63452185 12.10 12.10 11.95 12.05 0.00 0% 12.00 275 12.05 162 75.31
2019-06-12 2603 4436500 1106 53449856 12.05 12.10 12.00 12.05 0.00 0% 12.00 1151 12.05 13 75.31
2019-06-13 2603 5301074 1051 64036280 12.10 12.15 12.00 12.10 0.05 0.41% 12.10 29 12.15 1035 75.62
2019-06-14 2603 3674081 1293 44290822 12.05 12.10 12.00 12.05 0.05 -0.41% 12.05 198 12.10 496 75.31
2019-06-17 2603 4590997 1322 55140391 12.05 12.10 11.95 11.95 0.10 -0.83% 11.95 1263 12.00 111 74.69
2019-06-18 2603 3384812 1240 40571064 12.00 12.05 11.95 12.00 0.05 0.42% 11.95 1126 12.00 95 75.00
2019-06-19 2603 7411813 2995 89609626 12.05 12.15 12.05 12.15 0.15 1.25% 12.10 640 12.15 449 75.94
2019-06-20 2603 18704444 4627 231902782 12.20 12.50 12.20 12.50 0.35 2.88% 12.45 382 12.50 29 78.12
2019-06-21 2603 11901932 2961 148548375 12.55 12.60 12.40 12.45 0.05 -0.4% 12.45 66 12.50 1681 77.81
2019-06-24 2603 12085346 2681 150605470 12.45 12.60 12.35 12.50 0.05 0.4% 12.45 469 12.50 360 78.12
2019-06-25 2603 5607720 1976 70011539 12.55 12.55 12.45 12.50 0.00 0% 12.45 572 12.50 204 78.12
2019-06-26 2603 9241761 2703 116585688 12.50 12.70 12.50 12.60 0.10 0.8% 12.60 739 12.65 219 78.75
2019-06-27 2603 11366678 2576 144077627 12.65 12.80 12.60 12.65 0.05 0.4% 12.60 163 12.65 457 79.06
2019-06-28 2603 8208386 1653 102889445 12.65 12.65 12.45 12.45 0.20 -1.58% 12.45 796 12.50 57 77.81
2019-07-01 2603 25748706 4975 332813478 12.70 13.10 12.70 13.10 0.65 5.22% 13.05 124 13.10 1308 81.88
2019-07-02 2603 22209332 4744 294703699 13.25 13.40 13.15 13.30 0.20 1.53% 13.25 161 13.30 1219 83.12
2019-07-03 2603 14481416 4440 193644199 13.30 13.45 13.30 13.40 0.10 0.75% 13.35 197 13.40 1141 83.75
2019-07-04 2603 13337282 2975 180192045 13.50 13.60 13.40 13.50 0.10 0.75% 13.50 34 13.55 1817 84.38
2019-07-05 2603 13214347 2843 177545030 13.55 13.60 13.30 13.55 0.05 0.37% 13.50 87 13.55 424 84.69
2019-07-08 2603 21723634 3237 289280752 13.50 13.55 13.15 13.30 0.25 -1.85% 13.30 216 13.35 483 83.12
2019-07-09 2603 7882711 1706 105078526 13.30 13.40 13.20 13.40 0.10 0.75% 13.35 232 13.40 645 83.75
2019-07-10 2603 7029910 2179 94625820 13.45 13.60 13.40 13.45 0.05 0.37% 13.40 150 13.45 171 84.06
2019-07-11 2603 7745842 2262 104187646 13.55 13.55 13.35 13.40 0.05 -0.37% 13.40 158 13.45 109 83.75
2019-07-12 2603 6316740 1541 83933623 13.40 13.40 13.20 13.25 0.15 -1.12% 13.25 66 13.30 495 82.81
2019-07-15 2603 9840063 1930 129638557 13.25 13.40 13.05 13.35 0.10 0.75% 13.30 247 13.35 93 83.44
2019-07-16 2603 7616923 1533 102345829 13.35 13.50 13.35 13.45 0.10 0.75% 13.40 170 13.45 486 84.06
2019-07-17 2603 7825314 2094 104432483 13.45 13.45 13.25 13.35 0.10 -0.74% 13.35 549 13.40 71 83.44
2019-07-18 2603 15015058 2647 202844075 13.40 13.60 13.40 13.50 0.15 1.12% 13.45 515 13.50 13 84.38
2019-07-19 2603 15736443 3280 214359401 13.55 13.70 13.50 13.65 0.15 1.11% 13.60 3669 13.65 13 85.31
2019-07-22 2603 47074911 7500 662980126 13.70 14.25 13.65 14.15 0.50 3.66% 14.15 308 14.20 481 88.44
2019-07-23 2603 16425795 3300 230323882 14.20 14.20 13.90 14.00 0.15 -1.06% 13.95 175 14.00 368 87.50
2019-07-24 2603 17513564 3051 241746918 13.90 13.90 13.70 13.75 0.25 -1.79% 13.75 617 13.80 166 85.94
2019-07-25 2603 21689442 5133 304793458 13.75 14.25 13.65 14.10 0.35 2.55% 14.05 578 14.10 26 88.12
2019-07-26 2603 12360562 2403 173125667 14.00 14.10 13.90 14.00 0.10 -0.71% 13.95 401 14.00 225 87.50
2019-07-29 2603 21368517 4737 302387545 13.95 14.25 13.95 14.20 0.20 1.43% 14.15 224 14.20 14 88.75
2019-07-30 2603 31555196 6174 454120000 14.30 14.70 14.20 14.25 0.05 0.35% 14.20 238 14.25 333 89.06
2019-07-31 2603 18747263 5230 268014602 14.30 14.45 14.20 14.40 0.15 1.05% 14.35 55 14.40 347 90.00
2019-08-01 2603 17146592 3156 242872637 14.15 14.30 14.05 14.10 0.30 -2.08% 14.10 301 14.15 212 88.12
2019-08-02 2603 36285044 6149 491200494 13.75 13.75 13.35 13.40 0.70 -4.96% 13.40 292 13.45 91 83.75
2019-08-05 2603 16330415 2681 217920706 13.30 13.50 13.25 13.40 0.00 0% 13.35 116 13.40 486 83.75
2019-08-06 2603 19052700 3313 249631151 12.90 13.30 12.90 13.25 0.15 -1.12% 13.25 112 13.30 1056 82.81
2019-08-07 2603 11283687 2569 150317919 13.20 13.45 13.10 13.35 0.10 0.75% 13.30 654 13.35 286 83.44
2019-08-08 2603 8103069 1815 108152343 13.30 13.40 13.25 13.35 0.00 0% 13.35 49 13.40 305 83.44
2019-08-12 2603 7237247 2144 96628170 13.30 13.45 13.20 13.35 0.00 0% 13.35 823 13.40 118 83.44
2019-08-13 2603 10108629 2266 133334178 13.30 13.35 13.10 13.10 0.25 -1.87% 13.10 244 13.15 206 81.88
2019-08-14 2603 24253564 4456 313616991 13.15 13.30 12.70 12.90 0.20 -1.53% 12.85 451 12.90 132 35.83
2019-08-15 2603 14355456 2762 181676094 12.60 12.85 12.55 12.65 0.25 -1.94% 12.65 69 12.70 72 35.14
2019-08-16 2603 19908422 3869 249048695 12.65 12.65 12.40 12.65 0.00 0% 12.60 108 12.65 281 35.14
2019-08-19 2603 12392342 2629 154867005 12.60 12.60 12.45 12.45 0.20 -1.58% 12.45 454 12.50 265 34.58
2019-08-20 2603 9147917 1712 114486049 12.45 12.60 12.45 12.50 0.05 0.4% 12.50 615 12.55 83 34.72
2019-08-21 2603 6006181 2097 75235504 12.45 12.60 12.45 12.50 0.00 0% 12.50 137 12.55 145 34.72
2019-08-22 2603 12298020 2787 156468070 12.50 12.80 12.50 12.70 0.20 1.6% 12.70 139 12.75 270 35.28
2019-08-23 2603 6591398 1743 84744121 12.75 12.90 12.75 12.90 0.20 1.57% 12.85 287 12.90 106 35.83
2019-08-26 2603 10843842 3218 136439496 12.60 12.65 12.50 12.55 0.35 -2.71% 12.55 172 12.60 122 34.86
2019-08-27 2603 7912013 1230 100027074 12.65 12.70 12.55 12.65 0.10 0.8% 12.60 2210 12.65 159 35.14
2019-08-28 2603 4089327 1373 52101109 12.60 12.80 12.60 12.75 0.10 0.79% 12.75 140 12.80 377 35.42
2019-08-29 2603 6017494 1390 76443058 12.75 12.80 12.60 12.65 0.10 -0.78% 12.60 608 12.65 1 35.14
2019-08-30 2603 8932516 1610 114040952 12.75 12.85 12.65 12.85 0.20 1.58% 12.80 14 12.85 806 35.69
2019-09-02 2603 5821092 1456 74882372 12.90 12.95 12.80 12.85 0.00 0% 12.85 153 12.90 260 35.69
2019-09-03 2603 5770720 1581 74428480 12.85 13.00 12.80 12.85 0.00 0% 12.85 349 12.90 212 35.69
2019-09-04 2603 8484989 1786 109222314 12.85 13.00 12.75 12.90 0.05 0.39% 12.85 358 12.90 57 35.83
2019-09-05 2603 10974703 1945 142374674 12.95 13.05 12.90 13.05 0.15 1.16% 13.00 451 13.05 661 36.25
2019-09-06 2603 10954761 2588 142825855 13.05 13.20 12.90 13.15 0.10 0.77% 13.10 1231 13.15 584 36.53
2019-09-09 2603 7203578 1509 94788134 13.15 13.20 13.10 13.20 0.05 0.38% 13.15 234 13.20 453 36.67
2019-09-10 2603 8252337 2330 108496140 13.25 13.30 13.05 13.15 0.05 -0.38% 13.10 694 13.15 46 36.53
2019-09-11 2603 10748592 2513 140692046 13.20 13.20 13.00 13.10 0.05 -0.38% 13.05 249 13.10 1105 36.39
2019-09-12 2603 10011869 2969 132806196 13.20 13.35 13.15 13.30 0.20 1.53% 13.25 991 13.30 38 36.94
2019-09-16 2603 14133661 3148 184619043 13.25 13.25 13.00 13.00 0.30 -2.26% 13.00 767 13.05 787 36.11
2019-09-17 2603 5752587 1258 74622481 12.90 13.10 12.90 13.05 0.05 0.38% 13.00 14 13.05 350 36.25
2019-09-18 2603 8275273 4023 109006645 13.05 13.25 13.05 13.10 0.05 0.38% 13.10 727 13.15 24 36.39
2019-09-19 2603 6007069 1343 78837207 13.15 13.20 13.05 13.10 0.00 0% 13.10 21 13.15 187 36.39
2019-09-20 2603 8696834 1221 114031347 13.10 13.20 13.05 13.10 0.00 0% 13.10 320 13.15 559 36.39
2019-09-23 2603 3618813 916 47513262 13.10 13.20 13.10 13.15 0.05 0.38% 13.10 577 13.15 179 36.53
2019-09-24 2603 16595561 1337 217945793 13.15 13.20 13.00 13.05 0.10 -0.76% 13.00 1457 13.05 58 36.25
2019-09-25 2603 5028460 1147 65866918 13.10 13.20 13.05 13.15 0.10 0.77% 13.15 204 13.20 707 36.53
2019-09-26 2603 8296045 1478 108754757 13.20 13.20 13.05 13.10 0.05 -0.38% 13.10 77 13.15 424 36.39
2019-09-27 2603 9656285 1868 126370505 13.10 13.15 13.00 13.00 0.10 -0.76% 13.00 2027 13.05 105 36.11
2019-10-01 2603 8744957 1962 115578647 13.10 13.30 13.05 13.25 0.25 1.92% 13.20 584 13.25 549 36.81
2019-10-02 2603 14065875 2582 183225875 13.05 13.10 12.95 13.05 0.20 -1.51% 13.00 848 13.05 14 36.25
2019-10-03 2603 14752119 2695 187989067 12.85 12.90 12.65 12.70 0.35 -2.68% 12.70 1137 12.75 128 35.28
2019-10-04 2603 6426057 1194 81912509 12.75 12.85 12.70 12.75 0.05 0.39% 12.70 510 12.75 11 35.42
2019-10-07 2603 3781989 798 48382662 12.75 12.85 12.75 12.75 0.00 0% 12.75 614 12.80 140 35.42
2019-10-08 2603 6339170 1367 81003477 12.75 12.90 12.70 12.70 0.05 -0.39% 12.70 1438 12.75 37 35.28
2019-10-09 2603 7773731 1894 98224595 12.65 12.75 12.60 12.70 0.00 0% 12.65 119 12.70 669 35.28
2019-10-14 2603 10472936 2489 134922628 12.85 12.95 12.80 12.90 0.20 1.57% 12.90 9 12.95 705 35.83
2019-10-15 2603 5611730 1415 72202408 12.90 12.95 12.80 12.85 0.05 -0.39% 12.80 919 12.85 16 35.69
2019-10-16 2603 13401078 3441 174055867 12.90 13.10 12.85 13.00 0.15 1.17% 13.00 617 13.05 946 36.11
2019-10-17 2603 4304571 1104 56213523 13.00 13.10 12.95 13.10 0.10 0.77% 13.05 374 13.10 494 36.39
2019-10-18 2603 8975394 1746 118103972 13.10 13.25 13.00 13.15 0.05 0.38% 13.15 182 13.20 315 36.53
2019-10-21 2603 6341508 1644 83716251 13.20 13.25 13.10 13.25 0.10 0.76% 13.20 3548 13.25 559 36.81
2019-10-22 2603 15477003 3632 205858291 13.25 13.40 13.15 13.40 0.15 1.13% 13.35 412 13.40 928 37.22
2019-10-23 2603 11632114 2572 154374874 13.40 13.40 13.15 13.20 0.20 -1.49% 13.20 172 13.25 77 36.67
2019-10-24 2603 8684419 2519 113813747 13.20 13.20 13.05 13.10 0.10 -0.76% 13.10 308 13.15 784 36.39
2019-10-25 2603 18679704 3237 248505157 13.10 13.50 13.10 13.20 0.10 0.76% 13.15 314 13.20 92 36.67
2019-10-28 2603 20620661 2287 269952653 13.20 13.25 13.00 13.05 0.15 -1.14% 13.05 93 13.10 250 36.25
2019-10-29 2603 22241382 4446 285661598 13.15 13.15 12.65 12.70 0.35 -2.68% 12.70 1331 12.75 111 35.28
2019-10-30 2603 31027474 5917 389184794 12.70 12.75 12.40 12.60 0.10 -0.79% 12.60 347 12.65 655 35.00
2019-10-31 2603 15221862 2584 190930139 12.65 12.65 12.45 12.50 0.10 -0.79% 12.50 670 12.55 597 34.72
2019-11-01 2603 9104832 1912 114105131 12.50 12.60 12.45 12.50 0.00 0% 12.50 115 12.55 675 34.72
2019-11-04 2603 21576843 2756 273871007 12.60 12.85 12.60 12.80 0.30 2.4% 12.75 534 12.80 509 35.56
2019-11-05 2603 43990958 4819 549792372 12.45 12.70 12.35 12.65 0.00 -1.17% 12.65 1247 12.70 446 35.14
2019-11-06 2603 19184095 2677 244089267 12.55 12.85 12.55 12.80 0.15 1.19% 12.75 4800 12.80 459 35.56
2019-11-07 2603 12815823 1530 163295675 12.70 12.85 12.65 12.65 0.15 -1.17% 12.65 222 12.70 182 35.14
2019-11-08 2603 4061160 896 51767204 12.70 12.80 12.65 12.75 0.10 0.79% 12.75 5088 12.80 1026 35.42
2019-11-11 2603 11057048 1580 140709274 12.75 12.85 12.55 12.70 0.05 -0.39% 12.70 23 12.75 296 55.22
2019-11-12 2603 9238363 1925 116680043 12.80 12.80 12.55 12.65 0.05 -0.39% 12.65 67 12.70 989 55.00
2019-11-13 2603 4880164 1174 61372731 12.60 12.65 12.50 12.60 0.05 -0.4% 12.55 292 12.60 222 54.78
2019-11-14 2603 12763611 2200 158571508 12.60 12.60 12.30 12.35 0.25 -1.98% 12.35 786 12.40 1930 53.70
2019-11-15 2603 3921399 1311 48781918 12.40 12.50 12.40 12.45 0.10 0.81% 12.45 131 12.50 1105 54.13
2019-11-18 2603 5009854 1186 62258407 12.45 12.50 12.35 12.50 0.05 0.4% 12.45 26 12.50 621 54.35
2019-11-19 2603 7070840 1763 88255614 12.50 12.55 12.35 12.50 0.00 0% 12.50 600 12.55 440 54.35
2019-11-20 2603 28988636 12867 365613696 12.40 12.90 12.30 12.85 0.35 2.8% 12.80 320 12.85 1365 55.87
2019-11-21 2603 7661456 1840 96248075 12.70 12.70 12.50 12.55 0.30 -2.33% 12.50 990 12.55 340 54.57
2019-11-22 2603 8130487 2089 101202533 12.55 12.60 12.40 12.40 0.15 -1.2% 12.40 470 12.45 210 53.91
2019-11-25 2603 8091336 1931 100185599 12.45 12.50 12.30 12.35 0.05 -0.4% 12.35 103 12.40 555 53.70
2019-11-26 2603 12322335 1927 153733470 12.40 12.50 12.40 12.50 0.15 1.21% 12.45 145 12.50 7968 54.35
2019-11-27 2603 14410437 2797 180522689 12.45 12.65 12.40 12.55 0.05 0.4% 12.55 954 12.60 223 54.57
2019-11-28 2603 9621535 2213 121031935 12.55 12.65 12.50 12.55 0.00 0% 12.55 382 12.60 1348 54.57
2019-11-29 2603 14462346 1696 180782833 12.60 12.65 12.40 12.40 0.15 -1.2% 12.40 551 12.45 108 53.91
2019-12-02 2603 11109499 3494 137055000 12.45 12.45 12.30 12.30 0.10 -0.81% 12.30 645 12.35 132 53.48
2019-12-03 2603 5802778 1760 71945830 12.30 12.45 12.30 12.45 0.15 1.22% 12.40 84 12.45 284 54.13
2019-12-04 2603 9563726 2097 118295129 12.45 12.50 12.30 12.35 0.10 -0.8% 12.35 202 12.40 858 53.70
2019-12-05 2603 28212605 6590 347566615 12.35 12.40 12.25 12.35 0.00 0% 12.30 437 12.35 1565 53.70
2019-12-06 2603 12825971 5518 157294320 12.35 12.35 12.25 12.25 0.10 -0.81% 12.25 229 12.30 973 53.26
2019-12-09 2603 11237499 3781 137464514 12.30 12.35 12.20 12.20 0.05 -0.41% 12.20 470 12.25 805 53.04
2019-12-10 2603 7182495 2384 88081161 12.20 12.35 12.20 12.25 0.05 0.41% 12.25 153 12.30 2191 53.26
2019-12-11 2603 6521997 2425 79698468 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 362 12.25 1453 53.04
2019-12-12 2603 8754722 2995 107267328 12.25 12.30 12.20 12.25 0.05 0.41% 12.25 691 12.30 2903 53.26
2019-12-13 2603 15519490 4153 191485541 12.30 12.45 12.25 12.40 0.15 1.22% 12.35 1009 12.40 244 53.91
2019-12-16 2603 8622468 2467 107046843 12.40 12.50 12.30 12.45 0.05 0.4% 12.40 941 12.45 88 54.13
2019-12-17 2603 6333995 2069 78874671 12.45 12.50 12.40 12.50 0.05 0.4% 12.45 262 12.50 1803 54.35
2019-12-18 2603 23617026 10526 297563863 12.50 12.70 12.35 12.65 0.15 1.2% 12.65 91 12.70 1167 55.00
2019-12-19 2603 8881566 1803 111457436 12.65 12.65 12.50 12.50 0.15 -1.19% 12.50 248 12.55 296 54.35
2019-12-20 2603 10465433 2311 130405877 12.50 12.55 12.40 12.40 0.10 -0.8% 12.40 1227 12.45 4 53.91
2019-12-23 2603 6038871 1766 75680709 12.45 12.60 12.45 12.55 0.15 1.21% 12.50 207 12.55 56 54.57
2019-12-24 2603 3476026 1089 43527384 12.55 12.60 12.45 12.50 0.05 -0.4% 12.50 24 12.55 828 54.35
2019-12-25 2603 3141556 1308 39244419 12.50 12.55 12.45 12.55 0.05 0.4% 12.50 258 12.55 812 54.57
2019-12-26 2603 2576793 1039 32211534 12.55 12.55 12.45 12.50 0.05 -0.4% 12.50 54 12.55 1231 54.35
2019-12-27 2603 5768718 1414 72216087 12.55 12.60 12.45 12.50 0.00 0% 12.45 1015 12.50 177 54.35
2019-12-30 2603 8214119 1952 103016236 12.60 12.65 12.45 12.50 0.00 0% 12.45 858 12.50 318 54.35
2019-12-31 2603 7399440 1606 92028214 12.50 12.50 12.40 12.40 0.10 -0.8% 12.40 769 12.45 189 53.91