長榮航(2618)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　16.60
0
0%		16.70
0.1
0.6%		 　16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		16.65
0
0%		16.65
0
0%		 　16.60
-0.05
-0.3%		16.60
0
0%		16.55
-0.05
-0.3%		16.40
-0.15
-0.91%		16.40
0
0%		 　16.30
-0.1
-0.61%		16.25
-0.05
-0.31%		16.40
0.15
0.92%		16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		 　16.10
-0.2
-1.23%		 16.38
2 月　　　　15.80
-0.3
-1.86%		15.80
0
0%		15.90
0.1
0.63%		 　15.85
-0.05
-0.31%		15.85
0
0%		15.75
-0.1
-0.63%		15.60
-0.15
-0.95%		15.65
0.05
0.32%		 　15.70
0.05
0.32%		15.70
0
0%		15.60
-0.1
-0.64%		15.50
-0.1
-0.64%		15.60
0.1
0.65%		 　15.45
-0.15
-0.96%		15.40
-0.05
-0.32%		15.60
0.2
1.3%		15.55
-0.05
-0.32%		 15.64
3 月　　15.50
-0.05
-0.32%		15.40
-0.1
-0.65%		15.50
0.1
0.65%		15.65
0.15
0.97%		15.70
0.05
0.32%		 　15.45
-0.25
-1.59%		15.50
0.05
0.32%		15.70
0.2
1.29%		15.65
-0.05
-0.32%		15.45
-0.2
-1.28%		 　15.50
0.05
0.32%		15.50
0
0%		15.40
-0.1
-0.65%		15.20
-0.2
-1.3%		15.35
0.15
0.99%		 　15.45
0.1
0.65%		15.35
-0.1
-0.65%		15.35
0
0%		15.50
0.15
0.98%		15.45
-0.05
-0.32%		 15.30
-0.15
-0.97%		15.46
4 月15.45
0.15
0.98%		15.45
0
0%		15.45
0
0%		 　　15.50
0.05
0.32%		15.55
0.05
0.32%		15.55
0
0%		15.70
0.15
0.96%		15.75
0.05
0.32%		 　15.70
-0.05
-0.32%		15.75
0.05
0.32%		15.70
-0.05
-0.32%		15.75
0.05
0.32%		15.75
0
0%		 　15.65
-0.1
-0.63%		15.70
0.05
0.32%		15.70
0
0%		15.60
-0.1
-0.64%		15.25
-0.35
-2.24%		 　15.15
-0.1
-0.66%		15.30
0.15
0.99%		15.30
0
0%		 15.54
5 月　15.35
0.05
0.33%		 　15.35
0
0%		15.30
-0.05
-0.33%		15.40
0.1
0.65%		15.55
0.15
0.97%		15.45
-0.1
-0.64%		 　15.50
0.05
0.32%		15.50
0
0%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.35
-0.15
-0.97%		 　15.20
-0.15
-0.98%		15.25
0.05
0.33%		15.25
0
0%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		 　15.10
-0.15
-0.98%		15.10
0
0%		15.30
0.2
1.32%		15.20
-0.1
-0.65%		15.10
-0.1
-0.66%		 15.31
6 月　　15.10
0
0%		15.10
0
0%		15.15
0.05
0.33%		15.10
-0.05
-0.33%		 　15.00
-0.1
-0.66%		15.10
0.1
0.67%		15.05
-0.05
-0.33%		15.05
0
0%		14.85
-0.2
-1.33%		 　14.70
-0.15
-1.01%		14.80
0.1
0.68%		14.80
0
0%		14.60
-0.2
-1.35%		14.40
-0.2
-1.37%		 　14.05
-0.35
-2.43%		14.10
0.05
0.36%		14.10
0
0%		14.40
0.3
2.13%		14.35
-0.05
-0.35%		 　14.35
0
0%		 14.67
7 月14.40
0.05
0.35%		14.35
-0.05
-0.35%		14.25
-0.1
-0.7%		14.65
0.4
2.81%		 　14.60
-0.05
-0.34%		14.45
-0.15
-1.03%		14.55
0.1
0.69%		14.55
0
0%		14.60
0.05
0.34%		 　15.15
0.55
3.77%		15.10
-0.05
-0.33%		15.20
0.1
0.66%		15.25
0.05
0.33%		14.95
-0.3
-1.97%		 　14.95
0
0%		15.00
0.05
0.33%		 14.90
-0.1
-0.67%		15.00
0.1
0.67%		 　14.80
-0.2
-1.33%		14.95
0.15
1.01%		15.00
0.05
0.33%		14.85
-0.15
-1%		14.81
8 月14.90
0.05
0.34%		 　14.80
-0.1
-0.67%		14.35
-0.45
-3.04%		14.35
0
0%		14.45
0.1
0.7%		14.35
-0.1
-0.69%		 　14.50
0.15
1.05%		14.40
-0.1
-0.69%		14.50
0.1
0.69%		14.45
-0.05
-0.34%		14.55
0.1
0.69%		 　14.35
-0.2
-1.37%		14.50
0.15
1.05%		14.70
0.2
1.38%		14.55
-0.15
-1.02%		14.80
0.25
1.72%		 　15.15
0.35
2.36%		15.05
-0.1
-0.66%		15.10
0.05
0.33%		15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		 14.69
9 月15.00
0
0%		14.90
-0.1
-0.67%		15.15
0.25
1.68%		15.20
0.05
0.33%		15.20
0
0%		 　　15.30
0.1
0.66%		15.20
-0.1
-0.65%		15.60
0.4
2.63%		15.60
0
0%		 　15.75
0.15
0.96%		15.55
-0.2
-1.27%		15.60
0.05
0.32%		15.80
0.2
1.28%		15.75
-0.05
-0.32%		 　15.80
0.05
0.32%		15.65
-0.15
-0.95%		15.75
0.1
0.64%		15.75
0
0%		15.70
-0.05
-0.32%		 　15.80
0.1
0.64%		16.10
0.3
1.9%		 15.57
10 月15.90
-0.2
-1.24%		15.65
-0.25
-1.57%		15.75
0.1
0.64%		 　15.80
0.05
0.32%		15.85
0.05
0.32%		15.70
-0.15
-0.95%		15.90
0.2
1.27%		 　　15.35
-0.55
-3.46%		15.70
0.35
2.28%		16.40
0.7
4.46%		16.05
-0.35
-2.13%		15.70
-0.35
-2.18%		 　16.10
0.4
2.55%		16.45
0.35
2.17%		16.60
0.15
0.91%		17.70
1.1
6.63%		17.40
-0.3
-1.69%		 　17.20
-0.2
-1.15%		17.50
0.3
1.74%		17.50
0
0%		17.75
0.25
1.43%		17.80
0.05
0.28%		16.39
11 月 　18.35
0.55
3.09%		18.85
0.5
2.72%		18.75
-0.1
-0.53%		18.30
-0.45
-2.4%		18.40
0.1
0.55%		 　18.85
0.45
2.45%		18.55
-0.3
-1.59%		18.70
0.15
0.81%		18.70
0
0%		19.65
0.95
5.08%		 　19.20
-0.45
-2.29%		18.75
-0.45
-2.34%		19.00
0.25
1.33%		18.80
-0.2
-1.05%		18.60
-0.2
-1.06%		 　18.90
0.3
1.61%		18.90
0
0%		18.75
-0.15
-0.79%		18.85
0.1
0.53%		20.00
1.15
6.1%		 19.12
12 月21.35
1.35
6.75%		21.35
0
0%		22.80
1.45
6.79%		22.40
-0.4
-1.75%		23.00
0.6
2.68%		 　22.50
-0.5
-2.17%		22.35
-0.15
-0.67%		22.70
0.35
1.57%		22.55
-0.15
-0.66%		22.35
-0.2
-0.89%		 　22.45
0.1
0.45%		22.30
-0.15
-0.67%		20.85
-1.45
-6.5%		21.45
0.6
2.88%		22.10
0.65
3.03%		 　22.05
-0.05
-0.23%		21.85
-0.2
-0.91%		21.50
-0.35
-1.6%		21.15
-0.35
-1.63%		21.25
0.1
0.47%		21.65
0.4
1.88%		 21.30
-0.35
-1.62%		21.55
0.25
1.17%		22.15
0.6
2.78%		21.97

說明:最高漲幅:6.79%最低跌幅:-6.5% 最高價:23.00最低價:14.05平均價:16.34,灰色底表示週末,漲129天(31.55)元,跌142天(-24.8)元,平盤43天
7%=6,6%=1,5%=1,4%=3,3%=11,2%=15,1%=48,0%=87,-0%=1,-1%=3,-2%=27,-3%=39,-4%=72,

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
2014-01-02 2618 4029125 1249 66930955 16.65 16.70 16.55 16.60 0.00 0% 16.55 380 16.60 40 103.75
2014-01-03 2618 10952360 2286 183871359 16.60 16.90 16.60 16.70 0.10 0.6% 16.70 461 16.75 118 104.38
2014-01-06 2618 5703081 1309 95787689 16.75 16.90 16.75 16.75 0.05 0.3% 16.75 80 16.80 1106 104.69
2014-01-07 2618 5916171 1078 99166786 16.75 16.80 16.70 16.70 0.05 -0.3% 16.70 729 16.75 6 104.38
2014-01-08 2618 12708355 2272 212716523 16.80 16.90 16.65 16.65 0.05 -0.3% 16.65 1273 16.70 26 104.06
2014-01-09 2618 5997221 1285 100020305 16.65 16.75 16.65 16.65 0.00 0% 16.65 309 16.70 35 104.06
2014-01-10 2618 5809442 1532 97063033 16.70 16.80 16.60 16.65 0.00 0% 16.65 585 16.70 20 104.06
2014-01-13 2618 5798526 1571 96595016 16.70 16.80 16.60 16.60 0.05 -0.3% 16.60 1459 16.65 2 103.75
2014-01-14 2618 6509847 1422 108464392 16.70 16.75 16.60 16.60 0.00 0% 16.60 997 16.65 5 103.75
2014-01-15 2618 7716958 2140 127919137 16.60 16.65 16.50 16.55 0.05 -0.3% 16.55 84 16.60 403 103.44
2014-01-16 2618 11851103 2345 195445275 16.60 16.70 16.40 16.40 0.15 -0.91% 16.35 1223 16.40 159 102.50
2014-01-17 2618 6751714 1719 110701502 16.40 16.50 16.35 16.40 0.00 0% 16.40 132 16.45 497 102.50
2014-01-20 2618 6905788 1679 113092681 16.45 16.50 16.30 16.30 0.10 -0.61% 16.30 1131 16.35 184 101.88
2014-01-21 2618 9857754 1952 160646953 16.40 16.45 16.25 16.25 0.05 -0.31% 16.25 288 16.30 224 101.56
2014-01-22 2618 5315301 2134 86730587 16.30 16.40 16.25 16.40 0.15 0.92% 16.35 7 16.40 590 102.50
2014-01-23 2618 3963650 1609 64843480 16.40 16.45 16.30 16.35 0.05 -0.3% 16.35 25 16.40 188 102.19
2014-01-24 2618 5183274 2306 84394989 16.35 16.40 16.25 16.30 0.05 -0.31% 16.25 392 16.30 62 101.88
2014-01-27 2618 11580049 3143 186196725 16.20 16.25 16.00 16.10 0.20 -1.23% 16.05 283 16.10 94 100.63
2014-02-05 2618 13150377 3999 209464862 16.10 16.20 15.80 15.80 0.30 -1.86% 15.80 1488 15.85 63 98.75
2014-02-06 2618 11488323 2924 181388528 15.85 15.90 15.70 15.80 0.00 0% 15.75 51 15.80 168 98.75
2014-02-07 2618 5716193 1985 90739096 15.95 15.95 15.80 15.90 0.10 0.63% 15.90 36 15.95 836 99.38
2014-02-10 2618 5278018 1437 83750417 15.95 15.95 15.80 15.85 0.05 -0.31% 15.85 378 15.90 60 99.06
2014-02-11 2618 2868495 905 45573005 15.85 15.95 15.80 15.85 0.00 0% 15.80 1222 15.85 19 99.06
2014-02-12 2618 8852211 1880 139760855 15.85 15.95 15.70 15.75 0.10 -0.63% 15.75 499 15.80 33 98.44
2014-02-13 2618 8854807 1796 138270972 15.75 15.80 15.50 15.60 0.15 -0.95% 15.60 7 15.65 785 97.50
2014-02-14 2618 4682102 1555 73500528 15.65 15.80 15.60 15.65 0.05 0.32% 15.65 691 15.70 14 97.81
2014-02-17 2618 2940587 902 46233990 15.75 15.80 15.70 15.70 0.05 0.32% 15.70 108 15.75 164 98.13
2014-02-18 2618 2314291 995 36388040 15.75 15.80 15.70 15.70 0.00 0% 15.70 362 15.75 80 98.13
2014-02-19 2618 4506471 1480 70343257 15.75 15.75 15.55 15.60 0.10 -0.64% 15.55 611 15.60 2 97.50
2014-02-20 2618 4673558 1152 72803231 15.65 15.70 15.50 15.50 0.10 -0.64% 15.50 1340 15.55 88 96.88
2014-02-21 2618 4756899 1901 74063724 15.60 15.70 15.50 15.60 0.10 0.65% 15.60 15 15.65 671 97.50
2014-02-24 2618 5613917 1463 87079196 15.60 15.70 15.45 15.45 0.15 -0.96% 15.45 466 15.50 835 96.56
2014-02-25 2618 8070015 2164 124455765 15.50 15.55 15.35 15.40 0.05 -0.32% 15.40 12 15.45 109 96.25
2014-02-26 2618 6513551 1724 101147425 15.40 15.60 15.40 15.60 0.20 1.3% 15.55 210 15.60 70 97.50
2014-02-27 2618 6780713 1235 105684859 15.70 15.70 15.50 15.55 0.05 -0.32% 15.55 136 15.60 1072 97.19
2014-03-03 2618 6822525 1667 105964761 15.55 15.65 15.45 15.50 0.05 -0.32% 15.50 66 15.55 102 96.88
2014-03-04 2618 5236053 1193 80950197 15.50 15.60 15.40 15.40 0.10 -0.65% 15.40 20 15.45 74 96.25
2014-03-05 2618 4455921 959 69361161 15.60 15.65 15.50 15.50 0.10 0.65% 15.50 744 15.55 7 96.88
2014-03-06 2618 6103093 1287 95066513 15.60 15.65 15.50 15.65 0.15 0.97% 15.60 278 15.65 189 97.81
2014-03-07 2618 7460098 1663 116726800 15.75 15.75 15.55 15.70 0.05 0.32% 15.65 31 15.70 1112 98.13
2014-03-10 2618 7074536 1587 109201659 15.60 15.60 15.35 15.45 0.25 -1.59% 15.40 223 15.45 359 96.56
2014-03-11 2618 5519779 1456 84913330 15.40 15.60 15.20 15.50 0.05 0.32% 15.50 61 15.55 91 96.88
2014-03-12 2618 5088719 1324 79538448 15.60 15.70 15.45 15.70 0.20 1.29% 15.65 8 15.70 778 98.13
2014-03-13 2618 3073014 726 48083736 15.70 15.75 15.55 15.65 0.05 -0.32% 15.60 78 15.65 135 97.81
2014-03-14 2618 2820304 992 43771025 15.65 15.65 15.45 15.45 0.20 -1.28% 15.45 452 15.50 81 96.56
2014-03-17 2618 2319336 655 35764854 15.45 15.50 15.35 15.50 0.05 0.32% 15.45 4 15.50 326 96.88
2014-03-18 2618 2121213 605 32892963 15.50 15.55 15.45 15.50 0.00 0% 15.50 355 15.55 32 96.88
2014-03-19 2618 4305644 714 66350570 15.50 15.55 15.35 15.40 0.10 -0.65% 15.40 87 15.45 132 96.25
2014-03-20 2618 6787891 1433 103589988 15.30 15.35 15.20 15.20 0.20 -1.3% 15.20 1789 15.25 121 95.00
2014-03-21 2618 4170066 871 63842447 15.25 15.40 15.20 15.35 0.15 0.99% 15.30 307 15.35 116 95.94
2014-03-24 2618 2148554 698 32974190 15.20 15.45 15.20 15.45 0.10 0.65% 15.40 28 15.45 557 96.56
2014-03-25 2618 1453905 489 22333735 15.35 15.40 15.30 15.35 0.10 -0.65% 15.35 391 15.40 312 95.94
2014-03-26 2618 2971377 998 45569402 15.35 15.40 15.30 15.35 0.00 0% 15.35 37 15.40 92 95.94
2014-03-27 2618 2715415 749 41825328 15.35 15.50 15.30 15.50 0.15 0.98% 15.45 76 15.50 125 96.88
2014-03-28 2618 2587848 690 39944850 15.50 15.50 15.35 15.45 0.05 -0.32% 15.40 36 15.45 73 96.56
2014-03-31 2618 3246730 941 49931705 15.45 15.50 15.30 15.30 0.15 -0.97% 15.30 1146 15.35 263 95.63
2014-04-01 2618 2557183 997 39402897 15.30 15.45 15.30 15.45 0.15 0.98% 15.40 99 15.45 118 67.17
2014-04-02 2618 2786936 1052 43007154 15.45 15.50 15.35 15.45 0.00 0% 15.40 324 15.45 46 67.17
2014-04-03 2618 4928056 1858 75748388 15.50 15.50 15.30 15.45 0.00 0% 15.40 11 15.45 213 67.17
2014-04-07 2618 3989732 1326 61552009 15.45 15.50 15.30 15.50 0.05 0.32% 15.50 58 15.55 728 67.39
2014-04-08 2618 1850398 628 28615539 15.50 15.55 15.40 15.55 0.05 0.32% 15.50 231 15.55 508 67.61
2014-04-09 2618 2822470 976 43757687 15.55 15.55 15.45 15.55 0.00 0% 15.50 2 15.55 364 67.61
2014-04-10 2618 4896174 1715 76349302 15.60 15.70 15.45 15.70 0.15 0.96% 15.65 285 15.70 193 68.26
2014-04-11 2618 4295747 937 67307624 15.70 15.80 15.60 15.75 0.05 0.32% 15.75 12 15.80 547 68.48
2014-04-14 2618 3407650 940 53544721 15.70 15.80 15.60 15.70 0.05 -0.32% 15.70 94 15.75 741 68.26
2014-04-15 2618 2909553 872 45750734 15.70 15.80 15.65 15.75 0.05 0.32% 15.70 17 15.75 66 68.48
2014-04-16 2618 3352375 1328 52840740 15.75 15.85 15.70 15.70 0.05 -0.32% 15.70 949 15.75 13 68.26
2014-04-17 2618 3292954 901 51963403 15.70 15.85 15.70 15.75 0.05 0.32% 15.75 25 15.80 135 68.48
2014-04-18 2618 1957292 640 30831974 15.85 15.85 15.70 15.75 0.00 0% 15.75 20 15.80 523 68.48
2014-04-21 2618 2443893 714 38328521 15.75 15.75 15.60 15.65 0.10 -0.63% 15.65 110 15.70 116 68.04
2014-04-22 2618 1900385 570 29764489 15.65 15.70 15.60 15.70 0.05 0.32% 15.65 121 15.70 156 68.26
2014-04-23 2618 1725699 451 27044319 15.70 15.75 15.60 15.70 0.00 0% 15.65 145 15.70 333 68.26
2014-04-24 2618 4112428 780 63987574 15.70 15.70 15.50 15.60 0.10 -0.64% 15.55 31 15.60 112 67.83
2014-04-25 2618 5202198 1195 79788353 15.60 15.65 15.10 15.25 0.35 -2.24% 15.25 144 15.30 6 66.30
2014-04-28 2618 7355173 1829 111145250 15.10 15.25 15.05 15.15 0.10 -0.66% 15.10 86 15.15 136 65.87
2014-04-29 2618 2274986 805 34689975 15.20 15.30 15.15 15.30 0.15 0.99% 15.25 146 15.30 55 66.52
2014-04-30 2618 3201318 992 48848923 15.30 15.35 15.15 15.30 0.00 0% 15.25 2 15.30 235 66.52
2014-05-02 2618 2709595 910 41494562 15.30 15.40 15.25 15.35 0.05 0.33% 15.30 8 15.35 30 66.74
2014-05-05 2618 2140308 1191 32732135 15.40 15.40 15.25 15.35 0.00 0% 15.35 72 15.40 660 66.74
2014-05-06 2618 1738253 865 26527734 15.25 15.30 15.20 15.30 0.05 -0.33% 15.25 71 15.30 17 66.52
2014-05-07 2618 2824269 1422 43303946 15.30 15.40 15.20 15.40 0.10 0.65% 15.35 31 15.40 194 66.96
2014-05-08 2618 3192924 956 49430811 15.50 15.55 15.35 15.55 0.15 0.97% 15.50 1 15.55 169 67.61
2014-05-09 2618 3102274 846 48178589 15.55 15.60 15.40 15.45 0.10 -0.64% 15.45 104 15.50 78 67.17
2014-05-12 2618 2760728 833 42843254 15.40 15.60 15.35 15.50 0.05 0.32% 15.50 540 15.55 37 67.39
2014-05-13 2618 2340772 989 36328480 15.50 15.60 15.40 15.50 0.00 0% 15.45 24 15.50 64 67.39
2014-05-14 2618 2820665 1023 43818500 15.50 15.60 15.40 15.55 0.05 0.32% 15.50 50 15.55 254 67.61
2014-05-15 2618 1838483 600 28469645 15.55 15.55 15.45 15.50 0.05 -0.32% 15.50 63 15.55 252 67.39
2014-05-16 2618 5224275 1283 79646744 15.35 15.40 15.10 15.35 0.15 -0.97% 15.35 16 15.40 210 66.74
2014-05-19 2618 3345950 1005 50917881 15.30 15.30 15.20 15.20 0.15 -0.98% 15.20 388 15.25 26 66.09
2014-05-20 2618 3166887 1014 48183866 15.20 15.30 15.15 15.25 0.05 0.33% 15.25 30 15.30 400 66.30
2014-05-21 2618 2134365 852 32470118 15.15 15.25 15.15 15.25 0.00 0% 15.20 20 15.25 473 66.30
2014-05-22 2618 3186404 1361 48415925 15.15 15.30 15.15 15.30 0.05 0.33% 15.25 16 15.30 459 66.52
2014-05-23 2618 3425806 1185 52088988 15.25 15.35 15.15 15.25 0.05 -0.33% 15.20 77 15.25 216 66.30
2014-05-26 2618 3276886 1111 49656721 15.20 15.25 15.10 15.10 0.15 -0.98% 15.10 1240 15.15 60 65.65
2014-05-27 2618 3389194 923 51226110 15.10 15.20 15.10 15.10 0.00 0% 15.10 350 15.15 200 65.65
2014-05-28 2618 3154257 1180 48055583 15.15 15.30 15.15 15.30 0.20 1.32% 15.25 22 15.30 1027 66.52
2014-05-29 2618 1988672 837 30281313 15.30 15.30 15.15 15.20 0.10 -0.65% 15.20 578 15.25 8 66.09
2014-05-30 2618 6641037 1518 100479805 15.20 15.25 15.10 15.10 0.10 -0.66% 15.10 3188 15.15 2 65.65
2014-06-03 2618 2987915 1129 45268575 15.10 15.25 15.10 15.10 0.00 0% 15.10 1659 15.15 184 65.65
2014-06-04 2618 2633878 884 39825939 15.10 15.20 15.10 15.10 0.00 0% 15.10 799 15.15 274 65.65
2014-06-05 2618 4218046 1151 63642673 15.10 15.15 15.05 15.15 0.05 0.33% 15.10 118 15.15 631 65.87
2014-06-06 2618 4031804 1201 60870080 15.20 15.20 15.05 15.10 0.05 -0.33% 15.10 285 15.15 507 65.65
2014-06-09 2618 2956713 943 44511188 15.10 15.15 15.00 15.00 0.10 -0.66% 15.00 1409 15.05 162 65.22
2014-06-10 2618 4193317 1174 63115455 15.00 15.10 15.00 15.10 0.10 0.67% 15.05 75 15.10 172 65.65
2014-06-11 2618 3110646 925 46930390 15.15 15.15 15.05 15.05 0.05 -0.33% 15.05 376 15.10 223 65.43
2014-06-12 2618 2913487 1048 43903905 15.05 15.15 15.00 15.05 0.00 0% 15.05 134 15.10 35 65.43
2014-06-13 2618 8030552 2150 119619397 15.00 15.05 14.80 14.85 0.20 -1.33% 14.85 59 14.90 572 64.57
2014-06-16 2618 6021179 1995 88991400 14.90 14.90 14.70 14.70 0.15 -1.01% 14.70 778 14.75 121 63.91
2014-06-17 2618 3003838 1120 44327280 14.70 14.85 14.70 14.80 0.10 0.68% 14.75 161 14.80 502 64.35
2014-06-18 2618 8109845 2722 119610104 14.80 14.90 14.60 14.80 0.00 0% 14.80 181 14.85 345 64.35
2014-06-19 2618 8756991 2045 128259690 14.75 14.85 14.55 14.60 0.20 -1.35% 14.60 210 14.65 162 63.48
2014-06-20 2618 9700145 1804 140653614 14.60 14.65 14.40 14.40 0.20 -1.37% 14.40 1178 14.45 67 62.61
2014-06-23 2618 10180899 2551 144104236 14.40 14.40 14.00 14.05 0.35 -2.43% 14.05 566 14.10 303 61.09
2014-06-24 2618 4959244 1776 69902001 14.05 14.15 14.05 14.10 0.05 0.36% 14.10 382 14.15 61 61.30
2014-06-25 2618 2810863 1254 39713106 14.10 14.20 14.05 14.10 0.00 0% 14.10 404 14.15 35 61.30
2014-06-26 2618 4501388 1428 64466617 14.10 14.50 14.10 14.40 0.30 2.13% 14.40 324 14.45 85 62.61
2014-06-27 2618 2574355 818 37055452 14.45 14.50 14.30 14.35 0.05 -0.35% 14.35 179 14.40 188 62.39
2014-06-30 2618 2445864 856 34913535 14.20 14.35 14.20 14.35 0.00 0% 14.30 95 14.35 70 62.39
2014-07-01 2618 3643797 1144 52367476 14.40 14.45 14.30 14.40 0.05 0.35% 14.35 3 14.40 243 62.61
2014-07-02 2618 4308706 1068 61960138 14.45 14.45 14.30 14.35 0.05 -0.35% 14.30 460 14.35 71 62.39
2014-07-03 2618 2475683 849 35386621 14.35 14.35 14.25 14.25 0.10 -0.7% 14.25 41 14.30 155 61.96
2014-07-04 2618 9910269 2318 144462440 14.30 14.70 14.25 14.65 0.40 2.81% 14.60 281 14.65 296 63.70
2014-07-07 2618 2664185 897 38762823 14.65 14.65 14.45 14.60 0.05 -0.34% 14.55 2 14.60 1055 63.48
2014-07-08 2618 3036466 868 43990845 14.60 14.60 14.40 14.45 0.15 -1.03% 14.45 544 14.50 443 62.83
2014-07-09 2618 3348211 802 48675825 14.50 14.60 14.45 14.55 0.10 0.69% 14.55 108 14.60 892 63.26
2014-07-10 2618 3380604 1251 49312340 14.60 14.65 14.50 14.55 0.00 0% 14.55 62 14.60 77 63.26
2014-07-11 2618 5287997 2178 77481575 14.65 14.75 14.55 14.60 0.05 0.34% 14.60 245 14.65 242 63.48
2014-07-14 2618 14660613 2941 220210566 14.70 15.15 14.70 15.15 0.55 3.77% 15.10 45 15.15 285 65.87
2014-07-15 2618 6899749 1946 104240537 15.20 15.20 15.05 15.10 0.05 -0.33% 15.05 508 15.10 38 65.65
2014-07-16 2618 10239089 3014 155521232 15.15 15.30 15.00 15.20 0.10 0.66% 15.15 375 15.20 138 66.09
2014-07-17 2618 5504861 1445 83851570 15.25 15.30 15.10 15.25 0.05 0.33% 15.20 610 15.25 543 66.30
2014-07-18 2618 7379185 2586 110795752 15.05 15.10 14.90 14.95 0.30 -1.97% 14.90 659 14.95 338 65.00
2014-07-21 2618 3461055 1120 51903500 15.10 15.10 14.95 14.95 0.00 0% 14.95 40 15.00 78 65.00
2014-07-22 2618 3094625 1036 46192572 14.95 15.00 14.85 15.00 0.05 0.33% 14.95 2 15.00 666 65.22
2014-07-24 2618 2694786 866 40159522 14.90 14.95 14.85 14.90 0.10 -0.67% 14.90 74 14.95 174 64.78
2014-07-25 2618 2658969 763 39628522 14.95 15.00 14.85 15.00 0.10 0.67% 14.95 12 15.00 463 65.22
2014-07-28 2618 3857968 1407 57347865 15.00 15.00 14.80 14.80 0.20 -1.33% 14.80 420 14.85 73 64.35
2014-07-29 2618 3652914 1935 54447852 14.85 15.00 14.80 14.95 0.15 1.01% 14.90 144 14.95 501 65.00
2014-07-30 2618 3626375 1344 54143817 15.00 15.00 14.85 15.00 0.05 0.33% 14.95 16 15.00 727 65.22
2014-07-31 2618 3854730 974 57512416 15.00 15.05 14.85 14.85 0.15 -1% 14.85 723 14.90 5 64.57
2014-08-01 2618 2957661 777 44079570 14.80 15.05 14.80 14.90 0.05 0.34% 14.90 120 14.95 499 64.78
2014-08-04 2618 2782834 865 41301336 15.00 15.00 14.80 14.80 0.10 -0.67% 14.80 52 14.85 44 64.35
2014-08-05 2618 7572718 2384 109757438 14.80 14.80 14.35 14.35 0.45 -3.04% 14.35 220 14.40 178 62.39
2014-08-06 2618 2222804 760 32037631 14.40 14.50 14.35 14.35 0.00 0% 14.35 111 14.45 52 62.39
2014-08-07 2618 1776224 633 25615194 14.40 14.50 14.35 14.45 0.10 0.7% 14.40 213 14.45 19 62.83
2014-08-08 2618 1972659 690 28430146 14.50 14.55 14.35 14.35 0.10 -0.69% 14.35 327 14.40 112 62.39
2014-08-11 2618 2113857 424 30710377 14.55 14.65 14.45 14.50 0.15 1.05% 14.45 179 14.50 10 63.04
2014-08-12 2618 2120182 833 30619748 14.60 14.60 14.40 14.40 0.10 -0.69% 14.40 123 14.45 203 62.61
2014-08-13 2618 2955250 864 42547034 14.45 14.50 14.30 14.50 0.10 0.69% 14.45 12 14.50 298 63.04
2014-08-14 2618 2185870 628 31498107 14.55 14.55 14.35 14.45 0.05 -0.34% 14.40 81 14.45 29 62.83
2014-08-15 2618 3097322 748 45024407 14.60 14.65 14.45 14.55 0.10 0.69% 14.50 108 14.55 355 45.47
2014-08-18 2618 1931635 658 27863213 14.55 14.55 14.35 14.35 0.20 -1.37% 14.35 402 14.40 37 44.84
2014-08-19 2618 1610805 817 23304420 14.45 14.50 14.40 14.50 0.15 1.05% 14.45 147 14.50 15 45.31
2014-08-20 2618 7716125 1969 113887265 14.60 14.95 14.50 14.70 0.20 1.38% 14.70 469 14.75 180 45.94
2014-08-21 2618 3784996 856 55373226 14.75 14.80 14.55 14.55 0.15 -1.02% 14.55 573 14.60 205 45.47
2014-08-22 2618 5157693 1896 76409709 14.70 14.90 14.60 14.80 0.25 1.72% 14.80 299 14.85 243 46.25
2014-08-25 2618 10542216 2245 159173373 14.90 15.20 14.85 15.15 0.35 2.36% 15.15 95 15.20 430 47.34
2014-08-26 2618 3344588 1003 50374920 15.20 15.20 15.00 15.05 0.10 -0.66% 15.05 104 15.10 447 47.03
2014-08-27 2618 2985220 1397 45040450 15.05 15.15 15.00 15.10 0.05 0.33% 15.05 21 15.10 188 47.19
2014-08-28 2618 2365915 699 35586325 15.10 15.15 15.00 15.05 0.05 -0.33% 15.00 234 15.05 7 47.03
2014-08-29 2618 3130295 840 47047643 15.00 15.15 14.95 15.00 0.05 -0.33% 15.00 618 15.05 5 46.88
2014-09-01 2618 1516130 711 22780174 15.05 15.10 14.95 15.00 0.00 0% 15.00 58 15.05 138 46.88
2014-09-02 2618 1680404 661 25099491 15.00 15.05 14.90 14.90 0.10 -0.67% 14.90 84 14.95 143 46.56
2014-09-03 2618 5441418 1119 82202863 15.00 15.15 15.00 15.15 0.25 1.68% 15.10 123 15.15 461 47.34
2014-09-04 2618 5708271 1555 86645218 15.15 15.25 15.00 15.20 0.05 0.33% 15.15 146 15.20 141 47.50
2014-09-05 2618 2341819 709 35505784 15.20 15.20 15.10 15.20 0.00 0% 15.15 258 15.20 474 47.50
2014-09-09 2618 3861884 944 58867063 15.25 15.30 15.20 15.30 0.10 0.66% 15.25 1 15.30 897 47.81
2014-09-10 2618 3853622 1441 58506481 15.30 15.30 15.10 15.20 0.10 -0.65% 15.15 385 15.20 49 47.50
2014-09-11 2618 15885770 2883 246300791 15.40 15.65 15.30 15.60 0.40 2.63% 15.55 97 15.60 363 48.75
2014-09-12 2618 9765176 2079 152460862 15.65 15.70 15.55 15.60 0.00 0% 15.60 204 15.65 870 48.75
2014-09-15 2618 12866382 2269 203284617 15.65 15.90 15.60 15.75 0.15 0.96% 15.75 61 15.80 249 49.22
2014-09-16 2618 5918053 1057 92652960 15.75 15.80 15.55 15.55 0.20 -1.27% 15.55 161 15.60 11 48.59
2014-09-17 2618 5805337 2075 90643366 15.55 15.70 15.45 15.60 0.05 0.32% 15.55 2 15.60 252 48.75
2014-09-18 2618 10708135 2394 169254169 15.65 15.90 15.65 15.80 0.20 1.28% 15.80 78 15.85 521 49.38
2014-09-19 2618 5855963 970 92517548 15.90 15.90 15.70 15.75 0.05 -0.32% 15.75 185 15.80 38 49.22
2014-09-22 2618 4476590 1578 70356090 15.75 15.80 15.60 15.80 0.05 0.32% 15.75 50 15.80 537 49.38
2014-09-23 2618 4070783 1092 64072549 15.75 15.85 15.65 15.65 0.15 -0.95% 15.60 460 15.65 69 48.91
2014-09-24 2618 2627316 961 41326983 15.60 15.80 15.60 15.75 0.10 0.64% 15.70 148 15.80 1484 49.22
2014-09-25 2618 4814634 1228 75824344 15.85 15.90 15.65 15.75 0.00 0% 15.70 93 15.75 134 49.22
2014-09-26 2618 4296682 980 67474499 15.70 15.80 15.60 15.70 0.05 -0.32% 15.65 91 15.70 28 49.06
2014-09-29 2618 8386912 2506 132593397 15.80 15.90 15.70 15.80 0.10 0.64% 15.80 528 15.85 203 49.38
2014-09-30 2618 19913885 3614 318645610 15.90 16.15 15.80 16.10 0.30 1.9% 16.05 20 16.10 1001 50.31
2014-10-01 2618 9109970 2138 145236509 16.10 16.10 15.80 15.90 0.20 -1.24% 15.90 19 15.95 126 49.69
2014-10-02 2618 9084024 1916 142066810 15.80 15.85 15.55 15.65 0.25 -1.57% 15.65 127 15.70 67 48.91
2014-10-03 2618 3884961 1052 61220623 15.65 15.85 15.65 15.75 0.10 0.64% 15.75 17 15.80 64 49.22
2014-10-06 2618 3850314 1627 61003185 15.90 15.90 15.75 15.80 0.05 0.32% 15.75 413 15.80 15 49.38
2014-10-07 2618 5052540 2012 79996271 15.80 15.90 15.70 15.85 0.05 0.32% 15.80 18 15.85 143 49.53
2014-10-08 2618 6184756 1368 97821148 15.75 15.90 15.70 15.70 0.15 -0.95% 15.70 751 15.75 26 49.06
2014-10-09 2618 6188920 1225 98020575 15.80 15.90 15.75 15.90 0.20 1.27% 15.85 9 15.90 623 49.69
2014-10-13 2618 9171314 2034 141109137 15.50 15.55 15.10 15.35 0.55 -3.46% 15.35 63 15.40 4 47.97
2014-10-14 2618 8813871 1936 137205031 15.30 15.70 15.30 15.70 0.35 2.28% 15.60 309 15.70 256 49.06
2014-10-15 2618 33968957 6280 551183020 15.80 16.65 15.80 16.40 0.70 4.46% 16.35 43 16.40 135 51.25
2014-10-16 2618 19949415 5107 323702190 16.30 16.50 15.95 16.05 0.35 -2.13% 16.05 419 16.10 41 50.16
2014-10-17 2618 18636544 3977 295941577 16.05 16.20 15.55 15.70 0.35 -2.18% 15.65 235 15.70 34 49.06
2014-10-20 2618 8651345 2545 138761756 15.95 16.15 15.95 16.10 0.40 2.55% 16.10 92 16.15 608 50.31
2014-10-21 2618 10961826 2690 178358469 16.15 16.45 15.95 16.45 0.35 2.17% 16.40 20 16.45 249 51.41
2014-10-22 2618 23957325 4545 399389320 16.55 16.80 16.55 16.60 0.15 0.91% 16.60 19 16.65 65 51.88
2014-10-23 2618 66710103 12448 1163796500 16.65 17.75 16.65 17.70 1.10 6.63% 17.65 181 17.70 753 55.31
2014-10-24 2618 53082467 11122 933715449 17.70 17.80 17.30 17.40 0.30 -1.69% 17.35 889 17.40 145 54.38
2014-10-27 2618 20319171 4631 354468110 17.60 17.75 17.10 17.20 0.20 -1.15% 17.15 293 17.20 194 53.75
2014-10-28 2618 20753747 5612 362012499 17.40 17.65 17.20 17.50 0.30 1.74% 17.45 62 17.50 86 54.69
2014-10-29 2618 20759421 4554 362447752 17.60 17.65 17.20 17.50 0.00 0% 17.45 14 17.50 1392 54.69
2014-10-30 2618 44339975 7979 792228220 17.45 18.15 17.25 17.75 0.25 1.43% 17.70 194 17.75 32 55.47
2014-10-31 2618 23204728 4316 415699381 18.05 18.20 17.75 17.80 0.05 0.28% 17.75 788 17.80 99 55.63
2014-11-03 2618 35519749 6258 649726985 18.00 18.45 17.90 18.35 0.55 3.09% 18.35 31 18.40 1405 57.34
2014-11-04 2618 39105757 7048 735121903 18.50 18.90 18.50 18.85 0.50 2.72% 18.85 43 18.90 1822 58.91
2014-11-05 2618 30494385 6670 577420752 19.10 19.30 18.55 18.75 0.10 -0.53% 18.75 160 18.80 132 58.59
2014-11-06 2618 22547735 4607 415277408 18.75 18.75 18.25 18.30 0.45 -2.4% 18.30 594 18.35 2 57.19
2014-11-07 2618 17131796 3254 315624986 18.30 18.65 18.30 18.40 0.10 0.55% 18.40 153 18.45 299 57.50
2014-11-10 2618 21188021 4679 398899549 18.60 19.00 18.50 18.85 0.45 2.45% 18.80 42 18.85 234 58.91
2014-11-11 2618 11311020 2891 211414646 19.00 19.00 18.50 18.55 0.30 -1.59% 18.55 101 18.60 755 57.97
2014-11-12 2618 9912610 2383 184537381 18.60 18.80 18.45 18.70 0.15 0.81% 18.65 17 18.70 1256 58.44
2014-11-13 2618 7546838 1854 141001014 18.80 18.80 18.60 18.70 0.00 0% 18.65 196 18.70 252 58.44
2014-11-14 2618 57928740 12551 1136426509 18.90 20.00 18.90 19.65 0.95 5.08% 19.65 88 19.70 381 61.41
2014-11-17 2618 28839430 6189 554192385 19.60 19.60 18.90 19.20 0.45 -2.29% 19.15 272 19.20 11 0.00
2014-11-18 2618 23768820 5049 451323271 19.20 19.40 18.60 18.75 0.45 -2.34% 18.70 378 18.75 266 0.00
2014-11-19 2618 23692014 4601 447014440 18.75 19.15 18.45 19.00 0.25 1.33% 18.95 133 19.00 2468 0.00
2014-11-20 2618 14949767 3439 281678578 19.10 19.15 18.70 18.80 0.20 -1.05% 18.75 268 18.80 4 0.00
2014-11-21 2618 11934712 2534 222213513 18.60 18.70 18.50 18.60 0.20 -1.06% 18.60 41 18.65 121 0.00
2014-11-24 2618 8964355 1966 167959497 18.70 18.90 18.60 18.90 0.30 1.61% 18.85 44 18.90 347 0.00
2014-11-25 2618 20661928 4137 395215115 18.95 19.30 18.90 18.90 0.00 0% 18.90 1439 18.95 78 0.00
2014-11-26 2618 11530819 3141 218181692 19.00 19.20 18.75 18.75 0.15 -0.79% 18.75 87 18.80 20 0.00
2014-11-27 2618 11193066 2570 210513721 19.00 19.00 18.65 18.85 0.10 0.53% 18.80 190 18.85 478 0.00
2014-11-28 2618 64828065 11243 1296154138 19.60 20.15 19.60 20.00 1.15 6.1% 19.95 179 20.00 710 0.00
2014-12-01 2618 64418143 13249 1350179448 20.20 21.40 20.20 21.35 1.35 6.75% 21.35 54 21.40 4712 0.00
2014-12-02 2618 36639667 8748 775924632 20.95 21.55 20.85 21.35 0.00 0% 21.30 4240 21.35 66 0.00
2014-12-03 2618 54360091 11551 1223843597 21.65 22.80 21.55 22.80 1.45 6.79% 22.80 1012 0.00 0 0.00
2014-12-04 2618 47457334 11479 1075343998 23.00 23.35 22.15 22.40 0.40 -1.75% 22.40 229 22.50 107 0.00
2014-12-05 2618 35991503 8438 823100377 22.10 23.10 22.10 23.00 0.60 2.68% 23.00 225 23.05 166 0.00
2014-12-08 2618 39399982 9833 910408093 23.60 23.90 22.20 22.50 0.50 -2.17% 22.45 58 22.50 17 0.00
2014-12-09 2618 34053692 7125 770249065 22.90 23.10 22.05 22.35 0.15 -0.67% 22.35 197 22.40 11 0.00
2014-12-10 2618 29211600 6041 657944359 22.50 22.85 22.25 22.70 0.35 1.57% 22.65 348 22.70 138 0.00
2014-12-11 2618 39660946 8106 900054712 22.50 23.30 22.50 22.55 0.00 -0.66% 22.55 143 22.60 21 0.00
2014-12-12 2618 6934611 1762 107531992 15.50 15.65 15.40 22.35 0.00 -0.89% 15.45 894 15.50 700 15.50
2014-12-15 2618 20208793 4972 454509971 22.45 22.75 22.30 22.45 0.10 0.45% 22.45 452 22.50 62 0.00
2014-12-16 2618 17286023 5389 388094286 22.65 22.65 22.30 22.30 0.15 -0.67% 22.30 334 22.35 26 0.00
2014-12-17 2618 39986750 9771 850132649 22.20 22.30 20.80 20.85 1.45 -6.5% 20.85 892 20.90 107 0.00
2014-12-18 2618 24054094 6703 513924887 21.00 21.60 21.00 21.45 0.60 2.88% 21.40 518 21.45 44 0.00
2014-12-19 2618 45804179 9467 1023649568 21.90 22.85 21.70 22.10 0.65 3.03% 22.05 232 22.10 113 0.00
2014-12-22 2618 27590425 6919 602350150 22.05 22.15 21.50 22.05 0.05 -0.23% 22.00 89 22.05 242 0.00
2014-12-23 2618 29788292 6580 663101991 22.10 22.60 21.85 21.85 0.20 -0.91% 21.85 299 21.95 187 0.00
2014-12-24 2618 25275314 6308 545973411 21.70 21.85 21.30 21.50 0.35 -1.6% 21.45 119 21.50 1280 0.00
2014-12-25 2618 24674133 4926 522766234 21.05 21.40 21.00 21.15 0.35 -1.63% 21.15 559 21.20 143 0.00
2014-12-26 2618 17104617 3589 360159303 21.00 21.25 20.90 21.25 0.10 0.47% 21.20 226 21.25 353 0.00
2014-12-27 2618 22566626 4329 489127413 21.25 21.95 21.25 21.65 0.40 1.88% 21.65 347 21.70 68 0.00
2014-12-29 2618 27792088 7151 592059479 21.80 21.90 20.85 21.30 0.35 -1.62% 21.30 757 21.35 65 0.00
2014-12-30 2618 32237195 7424 695923969 21.45 22.00 21.25 21.55 0.25 1.17% 21.55 74 21.60 294 0.00
2014-12-31 2618 35147856 8780 776707939 21.75 22.45 21.60 22.15 0.60 2.78% 22.15 222 22.20 370 0.00