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　12.70
0
0%		13.00
0.3
2.36%		 　13.00
0
0%		12.90
-0.1
-0.77%		12.60
-0.3
-2.33%		12.85
0.25
1.98%		13.15
0.3
2.33%		 　13.15
0
0%		13.20
0.05
0.38%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		13.00
0
0%		 　12.95
-0.05
-0.38%		 　　　　　　　　11.80
-1.15
-8.88%		11.75
-0.05
-0.42%		12.79
2 月 　11.45
-0.3
-2.55%		11.60
0.15
1.31%		11.70
0.1
0.86%		11.95
0.25
2.14%		11.65
-0.3
-2.51%		 　11.50
-0.15
-1.29%		11.65
0.15
1.3%		11.80
0.15
1.29%		11.90
0.1
0.85%		11.75
-0.15
-1.26%		 　11.55
-0.2
-1.7%		11.80
0.25
2.16%		11.95
0.15
1.27%		11.85
-0.1
-0.84%		11.75
-0.1
-0.84%		 　11.55
-0.2
-1.7%		11.70
0.15
1.3%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		 11.63
3 月　11.40
-0.15
-1.3%		11.40
0
0%		11.55
0.15
1.32%		11.85
0.3
2.6%		11.70
-0.15
-1.27%		 　11.40
-0.3
-2.56%		11.70
0.3
2.63%		11.55
-0.15
-1.28%		11.10
-0.45
-3.9%		10.45
-0.65
-5.86%		 　9.86
-0.59
-5.65%		9.42
-0.44
-4.46%		9.50
0.08
0.85%		9.20
-0.3
-3.16%		9.60
0.4
4.35%		 　9.24
-0.36
-3.75%		9.44
0.2
2.16%		9.68
0.24
2.54%		9.67
-0.01
-0.1%		9.40
-0.27
-2.79%		 　9.23
-0.17
-1.81%		9.25
0.02
0.22%		10.28
4 月9.10
-0.15
-1.62%		 　　　9.11
0.01
0.11%		9.26
0.15
1.65%		9.66
0.4
4.32%		10.25
0.59
6.11%		10.20
-0.05
-0.49%		 　10.05
-0.15
-1.47%		10.15
0.1
1%		10.35
0.2
1.97%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		 　10.10
-0.15
-1.46%		9.88
-0.22
-2.18%		9.88
0
0%		10.05
0.17
1.72%		9.94
-0.11
-1.09%		 　10.20
0.26
2.62%		10.55
0.35
3.43%		10.70
0.15
1.42%		11.10
0.4
3.74%		 10.05
5 月　　　10.75
-0.35
-3.15%		10.65
-0.1
-0.93%		10.55
-0.1
-0.94%		 10.55
0
0%		 　10.75
0.2
1.9%		10.50
-0.25
-2.33%		10.60
0.1
0.95%		10.35
-0.25
-2.36%		10.45
0.1
0.97%		 　10.70
0.25
2.39%		10.70
0
0%		10.75
0.05
0.47%		11.00
0.25
2.33%		10.75
-0.25
-2.27%		 　10.75
0
0%		10.95
0.2
1.86%		10.85
-0.1
-0.91%		10.90
0.05
0.46%		10.90
0
0%		 10.74
6 月11.20
0.3
2.75%		11.25
0.05
0.45%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.40
0.15
1.33%		 　11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		10.95
-0.3
-2.67%		10.85
-0.1
-0.91%		 　10.75
-0.1
-0.92%		11.25
0.5
4.65%		11.25
0
0%		11.00
-0.25
-2.22%		10.80
-0.2
-1.82%		 　10.75
-0.05
-0.46%		10.75
0
0%		10.75
0
0%		 　　　10.75
0
0%		10.75
0
0%		 11.01
7 月10.85
0.1
0.93%		10.80
-0.05
-0.46%		11.15
0.35
3.24%		 　11.15
0
0%		11.25
0.1
0.9%		11.15
-0.1
-0.89%		11.05
-0.1
-0.9%		 　　10.80
-0.25
-2.26%		10.70
-0.1
-0.93%		10.85
0.15
1.4%		11.05
0.2
1.84%		10.85
-0.2
-1.81%		 　10.80
-0.05
-0.46%		10.95
0.15
1.39%		10.95
0
0%		10.85
-0.1
-0.91%		 　　10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		10.95
0.25
2.34%		11.05
0.1
0.91%		11.00
-0.05
-0.45%		10.93
8 月 　11.05
0.05
0.45%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.15
0.1
0.9%		11.40
0.25
2.24%		 　　12.45
1.05
9.21%		12.20
-0.25
-2.01%		12.35
0.15
1.23%		13.55
1.2
9.72%		 　14.90
1.35
9.96%		15.20
0.3
2.01%		15.40
0.2
1.32%		15.00
-0.4
-2.6%		15.20
0.2
1.33%		 　15.20
0
0%		16.30
1.1
7.24%		16.45
0.15
0.92%		16.25
-0.2
-1.22%		16.35
0.1
0.62%		 17.40
1.05
6.42%		14.17
9 月17.20
-0.2
-1.15%		17.60
0.4
2.33%		18.20
0.6
3.41%		18.80
0.6
3.3%		 　18.80
0
0%		 　19.05
0.25
1.33%		17.70
-1.35
-7.09%		 　16.50
-1.2
-6.78%		 16.10
-0.4
-2.42%		16.10
0
0%		16.05
-0.05
-0.31%		 　　15.80
-0.25
-1.56%		 14.80
-1
-6.33%		15.40
0.6
4.05%		 　　15.45
0.05
0.32%		15.85
0.4
2.59%		 16.76
10 月　　　　　16.45
0.6
3.79%		 16.65
0.2
1.22%		 　　16.30
-0.35
-2.1%		17.00
0.7
4.29%		17.15
0.15
0.88%		17.50
0.35
2.04%		17.65
0.15
0.86%		 　　17.95
0.3
1.7%		17.85
-0.1
-0.56%		17.90
0.05
0.28%		18.60
0.7
3.91%		 　19.80
1.2
6.45%		19.65
-0.15
-0.76%		18.80
-0.85
-4.33%		18.95
0.15
0.8%		18.90
-0.05
-0.26%		 17.95
11 月　19.20
0.3
1.59%		19.25
0.05
0.26%		19.80
0.55
2.86%		19.80
0
0%		20.35
0.55
2.78%		 　21.70
1.35
6.63%		19.95
-1.75
-8.06%		20.20
0.25
1.25%		19.50
-0.7
-3.47%		20.10
0.6
3.08%		 　20.50
0.4
1.99%		 22.50
2
9.76%		21.95
-0.55
-2.44%		 　　23.45
1.5
6.83%		23.15
-0.3
-1.28%		23.85
0.7
3.02%		24.65
0.8
3.35%		25.10
0.45
1.83%		 　24.70
-0.4
-1.59%		 21.87
12 月24.30
-0.4
-1.62%		24.65
0.35
1.44%		 24.20
-0.45
-1.83%		 　24.25
0.05
0.21%		 　　27.15
2.9
11.96%		 　　　29.65
2.5
9.21%		 30.60
0.95
3.2%		 　32.55
1.95
6.37%		30.20
-2.35
-7.22%		 　33.45
3.25
10.76%		 　36.75
3.3
9.87%		38.35
1.6
4.35%		38.20
-0.15
-0.39%		　30.14

說明:最高漲幅:11.96%最低跌幅:-8.88% 最高價:38.35最低價:9.10平均價:14.6,灰色底表示週末,漲138天(80.59)元,跌122天(-35.79)元,平盤29天
12%=2,11%=2,10%=7,9%=4,7%=5,6%=8,5%=1,4%=9,3%=20,2%=28,1%=35,0%=46,-0%=1,-1%=2,-2%=4,-3%=5,-4%=5,-5%=12,-6%=26,-7%=31,-8%=36,

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
2020-01-02 2603 14958333 3209 189789046 12.60 12.80 12.60 12.70 0.30 0% 12.70 424 12.75 1852 55.22
2020-01-03 2603 33187684 7277 429234980 12.80 13.05 12.75 13.00 0.30 2.36% 12.95 646 13.00 429 56.52
2020-01-06 2603 26074171 4498 340817223 13.00 13.20 12.90 13.00 0.00 0% 13.00 885 13.05 379 56.52
2020-01-07 2603 13880817 3741 179667628 13.00 13.05 12.85 12.90 0.10 -0.77% 12.90 548 12.95 79 56.09
2020-01-08 2603 14259237 3047 180850745 12.75 12.75 12.60 12.60 0.30 -2.33% 12.55 635 12.60 213 54.78
2020-01-09 2603 14525833 3527 186850670 12.75 12.95 12.70 12.85 0.25 1.98% 12.85 462 12.90 216 55.87
2020-01-10 2603 32298874 7118 423783532 12.90 13.20 12.90 13.15 0.30 2.33% 13.10 1212 13.15 145 57.17
2020-01-13 2603 9096980 2562 119314687 13.15 13.20 13.05 13.15 0.00 0% 13.10 243 13.15 785 57.17
2020-01-14 2603 15521831 3420 205400092 13.15 13.35 13.15 13.20 0.05 0.38% 13.20 164 13.25 1564 57.39
2020-01-15 2603 13302223 3121 175086786 13.20 13.30 13.00 13.15 0.05 -0.38% 13.15 229 13.20 1400 57.17
2020-01-16 2603 9247284 1740 120676742 13.15 13.15 13.00 13.00 0.15 -1.14% 13.00 670 13.05 283 56.52
2020-01-17 2603 7392323 1623 96130247 13.10 13.10 12.90 13.00 0.00 0% 13.00 10 13.05 604 56.52
2020-01-20 2603 13088705 2858 170550190 13.00 13.15 12.90 12.95 0.05 -0.38% 12.95 361 13.00 261 56.30
2020-01-30 2603 38438091 7091 462204266 12.40 12.40 11.70 11.80 1.15 -8.88% 11.75 244 11.80 595 51.30
2020-01-31 2603 21127661 4207 247949040 11.80 11.95 11.60 11.75 0.05 -0.42% 11.70 548 11.75 131 51.09
2020-02-03 2603 16318713 3642 185041234 11.30 11.55 11.10 11.45 0.30 -2.55% 11.40 1894 11.45 89 49.78
2020-02-04 2603 14654990 3027 169060928 11.40 11.65 11.35 11.60 0.15 1.31% 11.55 1260 11.60 50 50.43
2020-02-05 2603 13837986 2527 162064681 11.65 11.85 11.60 11.70 0.10 0.86% 11.70 83 11.75 311 50.87
2020-02-06 2603 9407999 2314 111784817 11.75 11.95 11.75 11.95 0.25 2.14% 11.90 57 11.95 581 51.96
2020-02-07 2603 10824948 2550 126523352 11.80 11.85 11.65 11.65 0.30 -2.51% 11.65 564 11.70 273 50.65
2020-02-10 2603 9679186 1790 111306538 11.50 11.60 11.35 11.50 0.15 -1.29% 11.50 339 11.55 378 50.00
2020-02-11 2603 5065372 1557 59022970 11.60 11.70 11.60 11.65 0.15 1.3% 11.60 920 11.65 27 50.65
2020-02-12 2603 10309287 2299 121732460 11.75 11.90 11.70 11.80 0.15 1.29% 11.80 511 11.85 692 51.30
2020-02-13 2603 10714000 2048 127179200 11.90 11.95 11.80 11.90 0.10 0.85% 11.85 28 11.90 977 51.74
2020-02-14 2603 5974302 1528 70231401 11.85 11.85 11.65 11.75 0.15 -1.26% 11.70 988 11.75 118 51.09
2020-02-17 2603 14608747 2775 169083198 11.60 11.65 11.50 11.55 0.20 -1.7% 11.55 296 11.60 140 50.22
2020-02-18 2603 11488440 2428 134399345 11.50 11.85 11.50 11.80 0.25 2.16% 11.75 462 11.80 17 51.30
2020-02-19 2603 17510000 2876 209632850 11.85 12.05 11.80 11.95 0.15 1.27% 11.95 197 12.00 206 51.96
2020-02-20 2603 9891715 1912 117532470 12.05 12.10 11.75 11.85 0.10 -0.84% 11.80 290 11.85 663 51.52
2020-02-21 2603 6339000 1345 74722950 11.80 11.90 11.70 11.75 0.10 -0.84% 11.75 24 11.80 242 51.09
2020-02-24 2603 10207000 2225 118639900 11.70 11.75 11.55 11.55 0.20 -1.7% 11.55 1748 11.60 88 50.22
2020-02-25 2603 7969925 1986 92854257 11.50 11.80 11.45 11.70 0.15 1.3% 11.70 161 11.75 394 50.87
2020-02-26 2603 6653000 1442 77419800 11.55 11.70 11.55 11.60 0.10 -0.85% 11.60 2494 11.65 615 50.43
2020-02-27 2603 14806845 3239 171096100 11.60 11.70 11.50 11.55 0.05 -0.43% 11.50 1161 11.55 318 50.22
2020-03-02 2603 11371015 2782 130172527 11.40 11.55 11.35 11.40 0.15 -1.3% 11.40 172 11.45 163 49.57
2020-03-03 2603 10565000 2455 121178100 11.55 11.65 11.40 11.40 0.00 0% 11.40 873 11.45 206 49.57
2020-03-04 2603 17465059 2012 201470849 11.45 11.60 11.40 11.55 0.15 1.32% 11.55 11823 11.60 213 50.22
2020-03-05 2603 26126904 2732 306466607 11.60 11.95 11.55 11.85 0.30 2.6% 11.80 6458 11.85 284 51.52
2020-03-06 2603 10963000 2625 128361850 11.70 11.85 11.60 11.70 0.15 -1.27% 11.65 1991 11.70 272 50.87
2020-03-09 2603 24954959 4571 285403994 11.60 11.60 11.30 11.40 0.30 -2.56% 11.40 2474 11.45 428 49.57
2020-03-10 2603 30017233 4710 348095275 11.35 11.85 11.30 11.70 0.30 2.63% 11.70 595 11.75 460 50.87
2020-03-11 2603 13353851 3730 156171323 11.70 11.80 11.50 11.55 0.15 -1.28% 11.55 479 11.60 158 50.22
2020-03-12 2603 28715813 6119 322770733 11.50 11.55 11.10 11.10 0.45 -3.9% 11.10 1119 11.15 104 48.26
2020-03-13 2603 31266000 6175 321016500 10.15 10.60 10.10 10.45 0.65 -5.86% 10.45 109 10.50 62 45.43
2020-03-16 2603 29131448 6630 293858976 10.50 10.50 9.86 9.86 0.59 -5.65% 9.85 478 9.86 2 42.87
2020-03-17 2603 29174564 7167 276796785 9.41 9.70 9.32 9.42 0.44 -4.46% 9.41 17 9.42 50 40.96
2020-03-18 2603 22510059 7116 216855169 9.46 9.98 9.38 9.50 0.08 0.85% 9.50 397 9.51 36 41.30
2020-03-19 2603 27928009 7711 256868695 9.45 9.45 8.90 9.20 0.30 -3.16% 9.20 4 9.21 7 40.00
2020-03-20 2603 18257505 5516 174364910 9.40 9.72 9.40 9.60 0.40 4.35% 9.60 9 9.61 7 41.74
2020-03-23 2603 13930087 3519 128075826 9.20 9.35 8.97 9.24 0.36 -3.75% 9.22 16 9.24 17 40.17
2020-03-24 2603 15228404 4412 145208451 9.51 9.72 9.30 9.44 0.20 2.16% 9.44 142 9.45 5 41.04
2020-03-25 2603 18416080 5913 178607936 9.58 9.91 9.58 9.68 0.24 2.54% 9.66 2 9.68 34 42.09
2020-03-26 2603 10332621 3027 99706243 9.82 9.85 9.55 9.67 0.01 -0.1% 9.66 10 9.67 48 483.50
2020-03-27 2603 20127371 4705 193512682 9.77 9.79 9.40 9.40 0.27 -2.79% 9.40 153 9.42 15 470.00
2020-03-30 2603 13666419 3592 125171246 9.20 9.24 9.01 9.23 0.17 -1.81% 9.23 42 9.24 19 461.50
2020-03-31 2603 13597672 3469 125548811 9.34 9.44 9.12 9.25 0.02 0.22% 9.20 2 9.25 139 462.50
2020-04-01 2603 10516525 3544 95986528 9.19 9.19 9.10 9.10 0.15 -1.62% 9.10 439 9.13 5 455.00
2020-04-06 2603 12875253 3309 116377194 9.15 9.16 8.97 9.11 0.01 0.11% 9.10 46 9.11 18 455.50
2020-04-07 2603 14454432 4218 133648060 9.24 9.35 9.17 9.26 0.15 1.65% 9.26 17 9.27 274 463.00
2020-04-08 2603 16924665 4847 161304871 9.26 9.69 9.23 9.66 0.40 4.32% 9.66 67 9.67 109 483.00
2020-04-09 2603 33924385 8585 343287309 9.72 10.30 9.72 10.25 0.59 6.11% 10.20 856 10.25 215 512.50
2020-04-10 2603 14150900 3308 144187657 10.35 10.35 10.05 10.20 0.05 -0.49% 10.15 116 10.20 725 510.00
2020-04-13 2603 11667669 3722 118147718 10.25 10.25 10.00 10.05 0.15 -1.47% 10.05 1420 10.10 179 502.50
2020-04-14 2603 14006395 3391 142746278 10.15 10.30 10.10 10.15 0.10 1% 10.15 300 10.20 249 507.50
2020-04-15 2603 32565018 8231 342483268 10.35 10.80 10.30 10.35 0.20 1.97% 10.35 1450 10.40 11 517.50
2020-04-16 2603 16207467 4261 166056793 10.30 10.35 10.15 10.30 0.05 -0.48% 10.25 584 10.30 569 515.00
2020-04-17 2603 17816694 4348 184127285 10.50 10.60 10.20 10.25 0.05 -0.49% 10.20 655 10.25 405 512.50
2020-04-20 2603 15735430 2679 159203670 10.25 10.25 10.05 10.10 0.15 -1.46% 10.10 1895 10.15 278 505.00
2020-04-21 2603 25693659 5594 257016175 10.10 10.25 9.83 9.88 0.22 -2.18% 9.88 364 9.89 54 494.00
2020-04-22 2603 8692104 2619 84963904 9.80 9.92 9.61 9.88 0.00 0% 9.87 4 9.88 14 494.00
2020-04-23 2603 9360981 1975 93781471 9.93 10.15 9.93 10.05 0.17 1.72% 10.05 157 10.10 596 502.50
2020-04-24 2603 7235736 1789 72314634 10.05 10.10 9.91 9.94 0.11 -1.09% 9.94 140 9.95 10 497.00
2020-04-27 2603 10720698 2814 109176151 10.10 10.25 10.05 10.20 0.26 2.62% 10.20 961 10.25 368 510.00
2020-04-28 2603 21248642 4488 222096227 10.35 10.60 10.25 10.55 0.35 3.43% 10.50 104 10.55 612 527.50
2020-04-29 2603 33434503 8462 359880044 10.65 10.85 10.60 10.70 0.15 1.42% 10.65 264 10.70 1492 535.00
2020-04-30 2603 43075507 10610 475161627 11.00 11.15 10.75 11.10 0.40 3.74% 11.05 1174 11.10 568 555.00
2020-05-04 2603 15988665 3562 171786402 10.75 10.85 10.60 10.75 0.35 -3.15% 10.75 74 10.80 1188 537.50
2020-05-05 2603 13792138 2611 146838292 10.75 10.80 10.50 10.65 0.10 -0.93% 10.60 387 10.65 327 532.50
2020-05-06 2603 9309000 2098 98180800 10.65 10.65 10.45 10.55 0.10 -0.94% 10.55 146 10.60 468 527.50
2020-05-08 2603 9098209 2679 96319180 10.70 10.75 10.50 10.55 0.05 0% 10.55 7 10.60 270 527.50
2020-05-11 2603 10946505 3153 118229793 10.70 10.90 10.65 10.75 0.20 1.9% 10.75 189 10.80 117 537.50
2020-05-12 2603 11087000 2791 117124350 10.65 10.70 10.50 10.50 0.25 -2.33% 10.50 2107 10.55 6 525.00
2020-05-13 2603 7005000 1535 73787550 10.50 10.60 10.45 10.60 0.10 0.95% 10.55 284 10.60 260 530.00
2020-05-14 2603 12132000 2544 126675600 10.55 10.55 10.35 10.35 0.25 -2.36% 10.35 1013 10.40 9 517.50
2020-05-15 2603 7682000 1795 79977850 10.45 10.50 10.35 10.45 0.10 0.97% 10.40 533 10.45 51 0.00
2020-05-18 2603 12938292 3199 137261887 10.45 10.70 10.45 10.70 0.25 2.39% 10.65 48 10.70 409 0.00
2020-05-19 2603 16705000 3509 180489200 10.95 11.00 10.70 10.70 0.00 0% 10.70 380 10.75 62 0.00
2020-05-20 2603 16821000 5304 181183350 10.80 10.85 10.70 10.75 0.05 0.47% 10.70 941 10.75 5 0.00
2020-05-21 2603 50461000 10439 555888150 11.00 11.15 10.90 11.00 0.25 2.33% 11.00 629 11.05 600 0.00
2020-05-22 2603 13565000 3116 147632800 10.95 11.05 10.75 10.75 0.25 -2.27% 10.75 220 10.80 85 0.00
2020-05-25 2603 6754000 1426 72589600 10.80 10.85 10.65 10.75 0.00 0% 10.75 719 10.80 193 0.00
2020-05-26 2603 8628610 1883 94129714 10.90 10.95 10.85 10.95 0.20 1.86% 10.90 271 10.95 1281 0.00
2020-05-27 2603 12058000 2818 131378900 11.00 11.05 10.80 10.85 0.10 -0.91% 10.85 370 10.90 188 0.00
2020-05-28 2603 28285000 5592 311885500 10.90 11.20 10.85 10.90 0.05 0.46% 10.90 352 10.95 171 0.00
2020-05-29 2603 22933000 3712 251082400 10.90 11.05 10.75 10.90 0.00 0% 10.90 569 10.95 22 0.00
2020-06-01 2603 24193000 6670 271707100 11.05 11.35 11.00 11.20 0.30 2.75% 11.20 174 11.25 504 0.00
2020-06-02 2603 13347786 2893 149824187 11.25 11.35 11.10 11.25 0.05 0.45% 11.25 59 11.30 622 0.00
2020-06-03 2603 13727000 3264 154634800 11.30 11.35 11.20 11.30 0.05 0.44% 11.25 214 11.30 659 0.00
2020-06-04 2603 15901000 4085 179440350 11.35 11.40 11.20 11.25 0.05 -0.44% 11.25 287 11.30 176 0.00
2020-06-05 2603 30529000 6795 348740250 11.25 11.65 11.20 11.40 0.15 1.33% 11.40 313 11.45 1062 0.00
2020-06-08 2603 20167000 3669 230613250 11.55 11.60 11.35 11.35 0.05 -0.44% 11.35 1500 11.40 66 0.00
2020-06-09 2603 16441000 3640 186516500 11.40 11.45 11.25 11.30 0.05 -0.44% 11.25 612 11.30 41 0.00
2020-06-10 2603 16286000 3094 184004100 11.30 11.35 11.25 11.25 0.05 -0.44% 11.25 1341 11.30 58 0.00
2020-06-11 2603 22463000 4770 248577400 11.25 11.30 10.90 10.95 0.30 -2.67% 10.95 166 11.00 530 0.00
2020-06-12 2603 15852000 3623 169891450 10.60 10.90 10.50 10.85 0.10 -0.91% 10.85 106 10.90 530 0.00
2020-06-15 2603 12579000 2648 135849000 10.85 10.90 10.75 10.75 0.10 -0.92% 10.75 282 10.80 229 0.00
2020-06-16 2603 16047000 3524 177820650 10.95 11.25 10.85 11.25 0.50 4.65% 11.25 104 11.30 546 0.00
2020-06-17 2603 11679497 3933 130782298 11.35 11.35 11.10 11.25 0.00 0% 11.20 114 11.25 447 0.00
2020-06-18 2603 16554083 5748 181977813 11.25 11.25 10.90 11.00 0.25 -2.22% 10.95 479 11.00 4322 0.00
2020-06-19 2603 26100446 7968 282664685 11.00 11.05 10.75 10.80 0.20 -1.82% 10.80 639 10.85 65 0.00
2020-06-22 2603 13802647 4723 148928318 10.80 10.95 10.70 10.75 0.05 -0.46% 10.75 36 10.80 3778 0.00
2020-06-23 2603 15189404 2761 163088447 10.85 10.90 10.65 10.75 0.00 0% 10.75 124 10.80 596 0.00
2020-06-24 2603 10823580 3450 116660452 10.85 10.90 10.70 10.75 0.00 0% 10.75 343 10.80 190 0.00
2020-06-29 2603 8996675 1920 97117276 10.70 10.90 10.70 10.75 0.00 0% 10.75 319 10.80 121 0.00
2020-06-30 2603 8542366 2953 92205082 10.90 10.90 10.75 10.75 0.00 0% 10.75 226 10.80 160 0.00
2020-07-01 2603 4271422 1144 46321586 10.75 10.90 10.75 10.85 0.10 0.93% 10.85 214 10.90 712 0.00
2020-07-02 2603 8809553 2039 95742101 10.85 11.00 10.80 10.80 0.05 -0.46% 10.80 2953 10.85 9 0.00
2020-07-03 2603 30237180 6187 336310157 11.00 11.20 10.95 11.15 0.35 3.24% 11.10 819 11.15 435 0.00
2020-07-06 2603 27822960 5901 308918588 11.20 11.25 11.00 11.15 0.00 0% 11.10 1221 11.15 732 0.00
2020-07-07 2603 25392748 6807 282854135 11.20 11.25 11.00 11.25 0.10 0.9% 11.20 488 11.25 1455 0.00
2020-07-08 2603 20550852 8035 229528808 11.25 11.35 11.05 11.15 0.10 -0.89% 11.10 523 11.15 166 0.00
2020-07-09 2603 12307231 2998 136241295 11.15 11.20 11.00 11.05 0.10 -0.9% 11.05 202 11.10 1333 0.00
2020-07-13 2603 13650734 6127 147439291 10.85 10.90 10.75 10.80 0.05 -2.26% 10.80 111 10.85 233 0.00
2020-07-14 2603 11590524 4526 124513994 10.85 10.85 10.65 10.70 0.10 -0.93% 10.70 86 10.75 262 0.00
2020-07-15 2603 15156927 7349 163998833 10.85 10.90 10.75 10.85 0.15 1.4% 10.80 19 10.85 194 0.00
2020-07-16 2603 14915917 2488 163724837 10.95 11.10 10.85 11.05 0.20 1.84% 11.00 53 11.05 571 0.00
2020-07-17 2603 8925623 1856 97827626 11.10 11.15 10.85 10.85 0.20 -1.81% 10.85 1495 10.90 108 0.00
2020-07-20 2603 8109004 1865 87799611 10.90 10.95 10.80 10.80 0.05 -0.46% 10.80 399 10.85 1675 0.00
2020-07-21 2603 8553359 2146 93603432 10.80 11.00 10.80 10.95 0.15 1.39% 10.95 198 11.00 1271 0.00
2020-07-22 2603 10375506 2936 113239483 10.95 11.05 10.85 10.95 0.00 0% 10.90 442 10.95 193 0.00
2020-07-23 2603 8914281 2581 96796894 10.95 11.00 10.80 10.85 0.10 -0.91% 10.80 1219 10.85 3046 0.00
2020-07-27 2603 13681640 2500 149361339 11.00 11.00 10.80 10.80 0.10 -0.46% 10.80 640 10.85 365 0.00
2020-07-28 2603 10731796 2516 115591097 10.85 10.90 10.70 10.70 0.10 -0.93% 10.70 850 10.75 247 0.00
2020-07-29 2603 14137896 2604 154342262 10.70 11.00 10.70 10.95 0.25 2.34% 10.90 410 10.95 155 0.00
2020-07-30 2603 12502270 2376 137810220 11.00 11.10 10.95 11.05 0.10 0.91% 11.05 398 11.10 1163 0.00
2020-07-31 2603 19479760 3188 217062860 11.10 11.25 11.00 11.00 0.05 -0.45% 11.00 498 11.05 56 0.00
2020-08-03 2603 11690844 2056 129645951 11.10 11.20 10.95 11.05 0.05 0.45% 11.00 73 11.05 108 0.00
2020-08-04 2603 8804937 2645 97887627 11.10 11.15 11.05 11.10 0.05 0.45% 11.05 739 11.10 124 0.00
2020-08-05 2603 5229318 1408 57917013 11.15 11.15 11.05 11.05 0.05 -0.45% 11.05 586 11.10 583 0.00
2020-08-06 2603 16029631 2900 178778725 11.15 11.30 11.05 11.15 0.10 0.9% 11.10 183 11.15 21 0.00
2020-08-07 2603 34191939 5481 388423813 11.20 11.50 11.20 11.40 0.25 2.24% 11.40 123 11.45 748 0.00
2020-08-11 2603 95874058 15022 1204781470 12.50 12.85 12.35 12.45 0.05 9.21% 12.40 481 12.45 13 0.00
2020-08-12 2603 41031828 7595 496587165 12.50 12.50 11.85 12.20 0.25 -2.01% 12.15 348 12.20 276 0.00
2020-08-13 2603 38095945 7073 473659834 12.40 12.70 12.20 12.35 0.15 1.23% 12.30 559 12.35 14 0.00
2020-08-14 2603 171265938 18664 2147483647 13.20 13.55 12.85 13.55 1.20 9.72% 13.55 31770 0.00 0 0.00
2020-08-17 2603 179855266 28155 2147483647 14.00 14.90 13.85 14.90 1.35 9.96% 14.90 31772 0.00 0 27.09
2020-08-18 2603 183858137 38746 2147483647 15.25 15.40 14.65 15.20 0.30 2.01% 15.20 304 15.25 616 27.64
2020-08-19 2603 148861248 34799 2147483647 15.50 15.85 15.15 15.40 0.20 1.32% 15.35 411 15.40 78 28.00
2020-08-20 2603 213451247 40375 2147483647 15.55 15.90 14.40 15.00 0.40 -2.6% 14.95 216 15.00 25334 27.27
2020-08-21 2603 113792187 21037 1737145198 15.40 15.60 15.05 15.20 0.20 1.33% 15.15 1608 15.20 966 27.64
2020-08-24 2603 73954160 12438 1124014188 15.35 15.40 14.95 15.20 0.00 0% 15.20 495 15.25 604 27.64
2020-08-25 2603 269324372 50384 2147483647 15.55 16.50 15.50 16.30 1.10 7.24% 16.30 1259 16.35 355 29.64
2020-08-26 2603 154928690 38039 2147483647 16.45 16.75 16.05 16.45 0.15 0.92% 16.40 919 16.45 2508 29.91
2020-08-27 2603 84574866 14890 1383342545 16.60 16.65 16.15 16.25 0.20 -1.22% 16.25 548 16.30 538 29.55
2020-08-28 2603 83823831 16396 1377776590 16.25 16.70 16.15 16.35 0.10 0.62% 16.30 1107 16.35 189 29.73
2020-08-31 2603 211799226 34116 2147483647 16.95 17.70 16.90 17.40 1.05 6.42% 17.40 203 17.45 640 31.64
2020-09-01 2603 124673046 25272 2133346654 17.35 17.55 16.80 17.20 0.20 -1.15% 17.20 51 17.25 690 31.27
2020-09-02 2603 83889574 18641 1458535127 17.30 17.60 17.10 17.60 0.40 2.33% 17.55 61 17.60 2829 32.00
2020-09-03 2603 128903086 27443 2147483647 17.65 18.20 17.45 18.20 0.60 3.41% 18.15 414 18.20 2847 33.09
2020-09-04 2603 109317377 24385 1998959980 17.70 18.85 17.70 18.80 0.60 3.3% 18.75 156 18.80 1169 34.18
2020-09-07 2603 209622156 43353 2147483647 19.20 19.90 18.75 18.80 0.00 0% 18.75 1214 18.80 1735 34.18
2020-09-10 2603 84774038 17100 1623049722 19.00 19.40 18.90 19.05 0.05 1.33% 19.05 248 19.10 326 34.64
2020-09-11 2603 240968434 45409 2147483647 19.65 19.75 17.70 17.70 1.35 -7.09% 17.70 2039 17.75 319 32.18
2020-09-14 2603 323729530 56328 2147483647 18.00 18.25 16.35 16.50 1.20 -6.78% 16.50 399 16.55 595 30.00
2020-09-16 2603 222628434 40166 2147483647 16.65 16.65 15.60 16.10 0.80 -2.42% 16.05 395 16.10 1811 29.27
2020-09-17 2603 115161657 22932 1869088168 16.35 16.65 15.95 16.10 0.00 0% 16.10 571 16.15 222 29.27
2020-09-18 2603 75714239 12677 1216358724 16.25 16.30 15.85 16.05 0.05 -0.31% 16.05 30 16.10 1623 29.18
2020-09-22 2603 71976901 13385 1139972733 15.80 16.05 15.65 15.80 0.00 -1.56% 15.80 768 15.85 879 28.73
2020-09-24 2603 141666804 24021 2121339643 14.85 15.30 14.80 14.80 0.40 -6.33% 14.80 3443 14.85 200 26.91
2020-09-25 2603 164980188 24420 2147483647 15.15 15.65 14.95 15.40 0.60 4.05% 15.35 1553 15.40 2344 28.00
2020-09-29 2603 88964181 14988 1390346959 15.80 16.00 15.20 15.45 0.10 0.32% 15.40 750 15.45 525 28.09
2020-09-30 2603 80074604 13811 1263477697 15.35 16.00 15.30 15.85 0.40 2.59% 15.85 327 15.90 1136 28.82
2020-10-06 2603 76632428 12623 1250656940 16.30 16.45 16.15 16.45 0.00 3.79% 16.40 353 16.45 1180 29.91
2020-10-08 2603 57215063 10818 946036812 16.75 16.80 16.40 16.65 0.00 1.22% 16.60 742 16.65 1321 30.27
2020-10-12 2603 80878000 12570 1325483350 16.75 16.80 16.05 16.30 0.35 -2.1% 16.25 85 16.30 26 29.64
2020-10-13 2603 169751864 27570 2147483647 16.50 17.15 16.50 17.00 0.70 4.29% 17.00 587 17.05 469 30.91
2020-10-14 2603 76378466 14489 1297368393 16.85 17.15 16.70 17.15 0.15 0.88% 17.10 342 17.15 1857 31.18
2020-10-15 2603 83819290 15111 1456756640 17.15 17.50 17.10 17.50 0.35 2.04% 17.45 328 17.50 3861 31.82
2020-10-16 2603 137556844 23153 2147483647 17.90 18.10 17.45 17.65 0.15 0.86% 17.60 1081 17.65 1549 32.09
2020-10-20 2603 74260410 15463 1322042416 17.90 18.05 17.50 17.95 0.10 1.7% 17.95 148 18.00 1779 32.64
2020-10-21 2603 49826768 10791 892908382 18.05 18.10 17.80 17.85 0.10 -0.56% 17.80 2581 17.85 116 32.45
2020-10-22 2603 50550645 9878 898951863 17.75 17.95 17.65 17.90 0.05 0.28% 17.90 5 17.95 1991 32.55
2020-10-23 2603 158690785 29848 2147483647 18.00 18.90 17.90 18.60 0.70 3.91% 18.60 1528 18.65 372 33.82
2020-10-26 2603 285498066 57971 2147483647 18.70 20.15 18.70 19.80 1.20 6.45% 19.80 123 19.85 336 36.00
2020-10-27 2603 100714263 22247 1974904217 19.60 20.00 19.30 19.65 0.15 -0.76% 19.65 945 19.70 1317 35.73
2020-10-28 2603 169937078 33981 2147483647 19.70 20.00 18.65 18.80 0.85 -4.33% 18.80 850 18.85 330 34.18
2020-10-29 2603 130293593 23171 2147483647 18.45 19.00 18.15 18.95 0.15 0.8% 18.95 1097 19.00 1197 34.45
2020-10-30 2603 119787035 24917 2147483647 19.05 19.40 18.50 18.90 0.05 -0.26% 18.90 95 18.95 960 34.36
2020-11-02 2603 152583818 26408 2147483647 19.05 19.70 18.90 19.20 0.30 1.59% 19.15 144 19.20 1044 34.91
2020-11-03 2603 96656221 15886 1859333411 19.45 19.55 18.90 19.25 0.05 0.26% 19.25 491 19.30 695 35.00
2020-11-04 2603 108048050 20183 2114456568 19.30 19.95 19.15 19.80 0.55 2.86% 19.75 1808 19.80 729 36.00
2020-11-05 2603 142684056 26139 2147483647 19.85 20.30 19.55 19.80 0.00 0% 19.80 739 19.85 908 36.00
2020-11-06 2603 127865487 27417 2147483647 19.90 20.40 19.80 20.35 0.55 2.78% 20.30 582 20.35 374 37.00
2020-11-09 2603 250436920 53377 2147483647 20.70 22.05 20.65 21.70 1.35 6.63% 21.65 291 21.70 1707 39.45
2020-11-10 2603 353167309 72664 2147483647 21.90 22.20 19.55 19.95 1.75 -8.06% 19.95 916 20.00 704 36.27
2020-11-11 2603 271902030 51086 2147483647 20.05 20.45 19.05 20.20 0.25 1.25% 20.15 449 20.20 946 36.73
2020-11-12 2603 155409937 29291 2147483647 20.30 20.30 19.20 19.50 0.70 -3.47% 19.50 911 19.55 523 35.45
2020-11-13 2603 247574806 43081 2147483647 20.25 20.90 19.80 20.10 0.60 3.08% 20.05 1982 20.10 232 36.55
2020-11-16 2603 99760683 20993 2031772313 20.40 20.65 20.10 20.50 0.40 1.99% 20.45 696 20.50 3020 9.23
2020-11-18 2603 284156714 58932 2147483647 21.45 22.50 21.35 22.50 1.40 9.76% 22.45 206 22.50 6115 10.14
2020-11-19 2603 199767413 42819 2147483647 22.35 22.55 21.70 21.95 0.55 -2.44% 21.95 808 22.00 352 9.89
2020-11-23 2603 176656463 34627 2147483647 23.00 23.45 22.85 23.45 0.90 6.83% 23.40 350 23.45 2289 10.56
2020-11-24 2603 159191701 37372 2147483647 23.85 24.15 23.10 23.15 0.30 -1.28% 23.15 1868 23.20 307 10.43
2020-11-25 2603 248048444 47059 2147483647 23.75 24.40 23.45 23.85 0.70 3.02% 23.80 1608 23.85 198 10.74
2020-11-26 2603 274435954 53399 2147483647 24.30 24.90 24.00 24.65 0.80 3.35% 24.65 267 24.70 1658 11.10
2020-11-27 2603 182082688 40702 2147483647 24.55 25.15 24.20 25.10 0.45 1.83% 25.05 185 25.10 1507 11.31
2020-11-30 2603 178135570 38852 2147483647 25.30 25.45 24.70 24.70 0.40 -1.59% 24.70 2073 24.75 21 11.13
2020-12-01 2603 184963224 43684 2147483647 24.80 24.90 23.60 24.30 0.40 -1.62% 24.25 1117 24.30 377 10.95
2020-12-02 2603 137967991 28395 2147483647 24.65 25.15 24.20 24.65 0.35 1.44% 24.65 247 24.70 985 11.10
2020-12-04 2603 124569611 37473 2147483647 24.85 24.90 24.15 24.20 0.55 -1.83% 24.20 671 24.25 1105 10.90
2020-12-07 2603 152270207 30587 2147483647 24.30 24.95 23.70 24.25 0.05 0.21% 24.25 211 24.30 58 10.92
2020-12-11 2603 335949809 85290 2147483647 28.25 28.45 26.95 27.15 1.75 11.96% 27.15 66 27.20 443 12.23
2020-12-16 2603 230565903 51033 2147483647 29.40 30.10 28.75 29.65 1.00 9.21% 29.60 522 29.65 240 13.36
2020-12-18 2603 399009161 91280 2147483647 30.00 31.35 29.85 30.60 1.10 3.2% 30.55 118 30.60 703 13.78
2020-12-21 2603 446103530 108181 2147483647 31.10 33.50 30.85 32.55 1.95 6.37% 32.55 1814 32.60 643 14.66
2020-12-22 2603 433452245 116535 2147483647 32.15 33.25 29.40 30.20 2.35 -7.22% 30.20 1513 30.25 159 13.60
2020-12-25 2603 384598900 90150 2147483647 33.00 34.00 32.45 33.45 2.45 10.76% 33.40 98 33.45 2696 15.07
2020-12-28 2603 210656520 46899 2147483647 34.75 36.75 34.60 36.75 3.30 9.87% 36.75 53668 0.00 0 16.55
2020-12-29 2603 881106390 244989 2147483647 39.00 40.40 36.15 38.35 1.60 4.35% 38.30 22 38.35 438 17.27
2020-12-30 2603 374070202 101911 2147483647 38.00 38.90 36.70 38.20 0.15 -0.39% 38.20 486 38.25 533 17.21