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　　　　23.00
0
0%		22.95
-0.05
-0.22%		23.50
0.55
2.4%		23.60
0.1
0.43%		24.50
0.9
3.81%		 　24.20
-0.3
-1.22%		24.65
0.45
1.86%		24.70
0.05
0.2%		24.20
-0.5
-2.02%		24.30
0.1
0.41%		 　23.55
-0.75
-3.09%		23.85
0.3
1.27%		24.30
0.45
1.89%		24.30
0
0%		24.30
0
0%		 　24.50
0.2
0.82%		24.25
-0.25
-1.02%		23.75
-0.5
-2.06%		23.40
-0.35
-1.47%		24.20
0.8
3.42%		 23.97
2 月　23.10
-1.1
-4.55%		22.80
-0.3
-1.3%		22.95
0.15
0.66%		23.15
0.2
0.87%		22.60
-0.55
-2.38%		 　21.90
-0.7
-3.1%		22.00
0.1
0.46%		22.10
0.1
0.45%		22.40
0.3
1.36%		22.45
0.05
0.22%		 　　　　　　　　　22.45
0
0%		22.95
0.5
2.23%		23.00
0.05
0.22%		 22.64
3 月　22.90
-0.1
-0.43%		23.10
0.2
0.87%		22.10
-1
-4.33%		21.10
-1
-4.52%		21.50
0.4
1.9%		 　21.45
-0.05
-0.23%		21.15
-0.3
-1.4%		21.15
0
0%		21.15
0
0%		21.90
0.75
3.55%		 　22.20
0.3
1.37%		22.50
0.3
1.35%		22.70
0.2
0.89%		22.30
-0.4
-1.76%		22.25
-0.05
-0.22%		 　22.00
-0.25
-1.12%		23.05
1.05
4.77%		22.70
-0.35
-1.52%		22.20
-0.5
-2.2%		21.55
-0.65
-2.93%		 　21.90
0.35
1.62%		22.95
1.05
4.79%		22.05
4 月23.10
0.15
0.65%		23.00
-0.1
-0.43%		 　　　23.40
0.4
1.74%		23.45
0.05
0.21%		24.00
0.55
2.35%		24.05
0.05
0.21%		 　25.05
1
4.16%		24.50
-0.55
-2.2%		24.35
-0.15
-0.61%		24.15
-0.2
-0.82%		23.55
-0.6
-2.48%		 　23.20
-0.35
-1.49%		23.80
0.6
2.59%		23.60
-0.2
-0.84%		24.10
0.5
2.12%		24.00
-0.1
-0.41%		 　23.75
-0.25
-1.04%		24.75
1
4.21%		24.20
-0.55
-2.22%		24.15
-0.05
-0.21%		 23.87
5 月　　　23.25
-0.9
-3.73%		23.05
-0.2
-0.86%		21.45
-1.6
-6.94%		21.60
0.15
0.7%		21.50
-0.1
-0.46%		 　21.45
-0.05
-0.23%		22.30
0.85
3.96%		21.55
-0.75
-3.36%		21.55
0
0%		21.60
0.05
0.23%		 　20.95
-0.65
-3.01%		21.65
0.7
3.34%		21.80
0.15
0.69%		21.20
-0.6
-2.75%		21.10
-0.1
-0.47%		 　22.55
1.45
6.87%		22.85
0.3
1.33%		22.75
-0.1
-0.44%		23.10
0.35
1.54%		22.75
-0.35
-1.52%		 21.94
6 月21.75
-1
-4.4%		21.35
-0.4
-1.84%		20.35
-1
-4.68%		19.95
-0.4
-1.97%		20.45
0.5
2.51%		 　19.85
-0.6
-2.93%		19.55
-0.3
-1.51%		20.35
0.8
4.09%		19.30
-1.05
-5.16%		19.70
0.4
2.07%		 　19.70
0
0%		19.35
-0.35
-1.78%		18.95
-0.4
-2.07%		20.60
1.65
8.71%		 　　20.60
0
0%		20.50
-0.1
-0.49%		20.30
-0.2
-0.98%		20.85
0.55
2.71%		20.80
-0.05
-0.24%		 　20.20
-0.6
-2.88%		21.05
0.85
4.21%		 20.26
7 月20.90
-0.15
-0.71%		21.55
0.65
3.11%		21.45
-0.1
-0.46%		 　21.65
0.2
0.93%		22.45
0.8
3.7%		21.70
-0.75
-3.34%		21.75
0.05
0.23%		 　　21.80
0.05
0.23%		21.80
0
0%		22.05
0.25
1.15%		22.90
0.85
3.85%		22.75
-0.15
-0.66%		 　22.55
-0.2
-0.88%		22.60
0.05
0.22%		22.80
0.2
0.88%		23.05
0.25
1.1%		23.00
-0.05
-0.22%		 　22.50
-0.5
-2.17%		23.50
1
4.44%		23.05
-0.45
-1.91%		23.00
-0.05
-0.22%		22.80
-0.2
-0.87%		22.31
8 月 　22.15
-0.65
-2.85%		22.80
0.65
2.93%		23.10
0.3
1.32%		22.85
-0.25
-1.08%		22.70
-0.15
-0.66%		 　23.75
1.05
4.63%		23.40
-0.35
-1.47%		22.95
-0.45
-1.92%		22.85
-0.1
-0.44%		22.80
-0.05
-0.22%		 　21.45
-1.35
-5.92%		21.00
-0.45
-2.1%		21.30
0.3
1.43%		21.80
0.5
2.35%		21.60
-0.2
-0.92%		 　20.20
-1.4
-6.48%		20.15
-0.05
-0.25%		19.70
-0.45
-2.23%		20.30
0.6
3.05%		20.10
-0.2
-0.99%		 19.65
-0.45
-2.24%		21.61
9 月18.95
-0.7
-3.56%		19.05
0.1
0.53%		19.05
0
0%		18.75
-0.3
-1.57%		 　18.30
-0.45
-2.4%		19.00
0.7
3.83%		19.25
0.25
1.32%		19.65
0.4
2.08%		19.40
-0.25
-1.27%		 　19.55
0.15
0.77%		19.55
0
0%		19.35
-0.2
-1.02%		19.50
0.15
0.78%		19.35
-0.15
-0.77%		 　18.85
-0.5
-2.58%		18.40
-0.45
-2.39%		18.40
0
0%		18.25
-0.15
-0.82%		18.05
-0.2
-1.1%		 　　　18.40
0.35
1.94%		 18.96
10 月19.75
1.35
7.34%		19.25
-0.5
-2.53%		 　19.15
-0.1
-0.52%		19.00
-0.15
-0.78%		18.15
-0.85
-4.47%		18.00
-0.15
-0.83%		 　　18.00
0
0%		18.30
0.3
1.67%		18.20
-0.1
-0.55%		18.30
0.1
0.55%		18.90
0.6
3.28%		 　19.30
0.4
2.12%		19.15
-0.15
-0.78%		19.05
-0.1
-0.52%		19.55
0.5
2.62%		19.35
-0.2
-1.02%		 　19.45
0.1
0.52%		19.65
0.2
1.03%		19.50
-0.15
-0.76%		19.05
-0.45
-2.31%		19.10
0.05
0.26%		 18.98
11 月　19.40
0.3
1.57%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.60
0.2
1.03%		19.20
-0.4
-2.04%		 　19.50
0.3
1.56%		19.35
-0.15
-0.77%		18.90
-0.45
-2.33%		19.05
0.15
0.79%		18.50
-0.55
-2.89%		 　17.50
-1
-5.41%		17.70
0.2
1.14%		17.50
-0.2
-1.13%		17.35
-0.15
-0.86%		17.80
0.45
2.59%		 　17.65
-0.15
-0.84%		17.30
-0.35
-1.98%		17.20
-0.1
-0.58%		17.15
-0.05
-0.29%		16.95
-0.2
-1.17%		 　16.40
-0.55
-3.24%		 18.09
12 月16.50
0.1
0.61%		16.85
0.35
2.12%		16.80
-0.05
-0.3%		16.65
-0.15
-0.89%		 　16.80
0.15
0.9%		16.85
0.05
0.3%		17.45
0.6
3.56%		17.05
-0.4
-2.29%		16.75
-0.3
-1.76%		 　17.00
0.25
1.49%		16.80
-0.2
-1.18%		17.05
0.25
1.49%		17.15
0.1
0.59%		17.50
0.35
2.04%		 　18.90
1.4
8%		18.50
-0.4
-2.12%		18.70
0.2
1.08%		18.50
-0.2
-1.07%		18.75
0.25
1.35%		 　18.65
-0.1
-0.53%		18.65
0
0%		18.65
0
0%		18.60
-0.05
-0.27%		17.65

說明:最高漲幅:8.71%最低跌幅:-6.94% 最高價:25.05最低價:16.40平均價:20.96,灰色底表示週末,漲122天(52)元,跌161天(-63.6)元,平盤20天
9%=1,8%=2,7%=4,5%=4,4%=13,3%=11,2%=26,1%=44,0%=37,-0%=1,-1%=4,-2%=7,-3%=8,-4%=22,-5%=30,-6%=35,-7%=54,

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
2015-01-05 2618 30581007 8047 692543088 22.50 23.00 22.30 23.00 0.85 0% 22.95 106 23.00 4487 0.00
2015-01-06 2618 50767924 12277 1182646601 23.05 23.55 22.95 22.95 0.05 -0.22% 22.95 209 23.00 9 0.00
2015-01-07 2618 51527061 11343 1216460411 23.40 23.90 23.20 23.50 0.55 2.4% 23.50 429 23.55 210 0.00
2015-01-08 2618 48550596 9587 1147522456 23.90 23.95 23.05 23.60 0.10 0.43% 23.60 265 23.65 379 0.00
2015-01-09 2618 48581709 10122 1169014116 23.60 24.50 23.45 24.50 0.90 3.81% 24.45 221 24.50 1793 0.00
2015-01-12 2618 27895671 7132 680785788 24.50 24.75 24.10 24.20 0.30 -1.22% 24.20 80 24.25 5 0.00
2015-01-13 2618 37891873 8189 936718176 24.55 24.90 24.45 24.65 0.45 1.86% 24.65 179 24.70 38 0.00
2015-01-14 2618 25786995 5768 633935157 24.95 24.95 24.25 24.70 0.05 0.2% 24.65 14 24.70 588 0.00
2015-01-15 2618 25822075 6754 625818008 24.50 24.55 24.00 24.20 0.50 -2.02% 24.15 29 24.20 232 0.00
2015-01-16 2618 32381257 8507 790761892 24.50 24.75 23.90 24.30 0.10 0.41% 24.30 354 24.35 3 0.00
2015-01-19 2618 23863926 5937 568808191 24.00 24.20 23.55 23.55 0.75 -3.09% 23.55 133 23.60 1297 0.00
2015-01-20 2618 14923864 3889 356241691 23.70 24.00 23.70 23.85 0.30 1.27% 23.80 331 23.85 390 0.00
2015-01-21 2618 20284804 5363 492903719 24.10 24.45 24.05 24.30 0.45 1.89% 24.25 385 24.30 20 0.00
2015-01-22 2618 13569496 3715 329099315 24.30 24.40 24.10 24.30 0.00 0% 24.25 57 24.30 349 0.00
2015-01-23 2618 20061237 4908 487809450 24.35 24.55 24.05 24.30 0.00 0% 24.25 177 24.30 75 0.00
2015-01-26 2618 18260378 4838 449399112 24.40 24.80 24.40 24.50 0.20 0.82% 24.50 186 24.55 48 0.00
2015-01-27 2618 12250655 4158 298418225 24.75 24.80 24.05 24.25 0.25 -1.02% 24.20 301 24.25 54 0.00
2015-01-28 2618 12392553 4084 294993086 24.00 24.15 23.65 23.75 0.50 -2.06% 23.75 169 23.80 187 0.00
2015-01-29 2618 34487702 10024 808908506 23.75 23.95 23.05 23.40 0.35 -1.47% 23.40 643 23.45 62 0.00
2015-01-30 2618 27009153 7468 641729800 23.50 24.20 23.30 24.20 0.80 3.42% 24.15 11 24.20 519 0.00
2015-02-02 2618 22314913 6445 517910649 23.75 23.80 22.90 23.10 1.10 -4.55% 23.05 668 23.10 87 0.00
2015-02-03 2618 19770211 5783 448769243 22.50 22.95 22.50 22.80 0.30 -1.3% 22.75 105 22.80 514 0.00
2015-02-04 2618 28778880 7342 651908711 22.30 22.95 22.30 22.95 0.15 0.66% 22.90 299 22.95 151 0.00
2015-02-05 2618 17629116 5030 408827900 23.30 23.35 23.05 23.15 0.20 0.87% 23.10 365 23.15 189 0.00
2015-02-06 2618 48399841 21043 1094774735 22.90 22.90 22.35 22.60 0.55 -2.38% 22.60 323 22.65 166 0.00
2015-02-09 2618 32564674 9669 718101251 22.40 22.40 21.90 21.90 0.70 -3.1% 21.90 326 21.95 6 0.00
2015-02-10 2618 28558755 9152 634580792 21.80 22.60 21.80 22.00 0.10 0.46% 22.00 665 22.05 1 0.00
2015-02-11 2618 15952235 4529 354377070 22.20 22.45 22.05 22.10 0.10 0.45% 22.10 87 22.15 153 0.00
2015-02-12 2618 18036608 6094 405227921 22.30 22.60 22.25 22.40 0.30 1.36% 22.40 261 22.45 91 0.00
2015-02-13 2618 15599289 4955 350846501 22.40 22.60 22.25 22.45 0.05 0.22% 22.45 208 22.50 43 0.00
2015-02-24 2618 18106856 5122 409024980 22.60 22.85 22.45 22.45 0.00 0% 22.45 439 22.50 134 0.00
2015-02-25 2618 20004321 5830 456711182 22.50 23.15 22.50 22.95 0.50 2.23% 22.95 58 23.00 560 0.00
2015-02-26 2618 13843837 3687 316990921 22.75 23.10 22.65 23.00 0.05 0.22% 22.95 111 23.00 101 0.00
2015-03-02 2618 13384378 3793 305046992 23.00 23.05 22.50 22.90 0.10 -0.43% 22.85 70 22.90 15 0.00
2015-03-03 2618 15066572 3896 346247282 23.10 23.10 22.70 23.10 0.20 0.87% 23.05 2 23.10 438 0.00
2015-03-04 2618 27373705 6864 612302870 22.80 22.90 22.05 22.10 1.00 -4.33% 22.05 751 22.15 61 0.00
2015-03-05 2618 46972083 10467 1000579393 22.00 22.10 20.90 21.10 1.00 -4.52% 21.10 2592 21.15 32 0.00
2015-03-06 2618 21705966 4966 463471089 21.20 21.60 21.15 21.50 0.40 1.9% 21.50 152 21.55 196 0.00
2015-03-09 2618 11879489 2903 253872641 21.40 21.55 21.15 21.45 0.05 -0.23% 21.45 56 21.50 134 0.00
2015-03-10 2618 11030286 2951 235077837 21.65 21.65 21.15 21.15 0.30 -1.4% 21.15 160 21.20 42 0.00
2015-03-11 2618 21942630 5207 469171262 21.30 21.70 21.15 21.15 0.00 0% 21.15 525 21.20 11 0.00
2015-03-12 2618 16317944 3598 346824351 21.35 21.45 21.15 21.15 0.00 0% 21.15 795 21.20 164 0.00
2015-03-13 2618 35185067 8259 774571341 21.45 22.60 21.30 21.90 0.75 3.55% 21.90 379 21.95 21 0.00
2015-03-16 2618 19998836 4399 448102544 22.50 22.70 22.20 22.20 0.30 1.37% 22.20 605 22.25 7 0.00
2015-03-17 2618 38611257 8464 873360853 22.55 22.95 22.20 22.50 0.30 1.35% 22.50 428 22.55 58 0.00
2015-03-18 2618 25390546 5548 574818783 22.80 22.85 22.50 22.70 0.20 0.89% 22.65 90 22.70 613 0.00
2015-03-19 2618 19278414 4416 431544435 22.70 22.70 22.20 22.30 0.40 -1.76% 22.30 192 22.35 76 0.00
2015-03-20 2618 18617952 4115 416429043 22.35 22.60 22.25 22.25 0.05 -0.22% 22.25 375 22.30 12 0.00
2015-03-23 2618 19553210 4882 434313420 22.55 22.55 21.90 22.00 0.25 -1.12% 21.95 327 22.05 6 0.00
2015-03-24 2618 43398651 9891 985850407 22.30 23.30 22.30 23.05 1.05 4.77% 23.00 505 23.05 233 0.00
2015-03-25 2618 18322285 4336 420508562 23.15 23.20 22.65 22.70 0.35 -1.52% 22.70 210 22.75 91 0.00
2015-03-26 2618 22369622 4905 495167183 22.50 22.55 21.90 22.20 0.50 -2.2% 22.10 58 22.20 646 0.00
2015-03-27 2618 20919980 4485 453533879 21.90 22.00 21.50 21.55 0.65 -2.93% 21.55 884 21.60 2 0.00
2015-03-30 2618 11813225 3174 260768690 22.00 22.20 21.90 21.90 0.35 1.62% 21.90 191 21.95 82 0.00
2015-03-31 2618 32249680 8213 732836677 22.20 23.00 22.10 22.95 1.05 4.79% 22.90 24 22.95 41 0.00
2015-04-01 2618 32126894 7256 737408062 22.90 23.30 22.50 23.10 0.15 0.65% 23.10 3 23.15 485 0.00
2015-04-02 2618 19591665 4393 449721046 22.85 23.15 22.75 23.00 0.10 -0.43% 22.95 38 23.00 222 0.00
2015-04-07 2618 37182165 8507 875466199 23.00 23.95 22.80 23.40 0.40 1.74% 23.40 1529 23.45 205 0.00
2015-04-08 2618 20576873 4697 482536615 23.40 23.60 23.30 23.45 0.05 0.21% 23.40 300 23.45 3 0.00
2015-04-09 2618 46670950 11117 1136982254 24.00 24.65 24.00 24.00 0.55 2.35% 24.00 2027 24.10 10 0.00
2015-04-10 2618 19580501 4916 468690707 24.10 24.25 23.70 24.05 0.05 0.21% 24.00 86 24.05 422 0.00
2015-04-13 2618 46748666 10769 1160371032 24.30 25.20 24.05 25.05 1.00 4.16% 25.00 255 25.05 81 0.00
2015-04-14 2618 22810684 5270 564538130 25.05 25.15 24.40 24.50 0.55 -2.2% 24.50 1449 24.60 102 0.00
2015-04-15 2618 28075884 7161 694461679 24.60 25.25 24.30 24.35 0.15 -0.61% 24.30 205 24.35 80 0.00
2015-04-16 2618 32057912 6117 766184238 24.05 24.15 23.50 24.15 0.20 -0.82% 24.10 12 24.15 257 0.00
2015-04-17 2618 20043688 4410 476482708 24.10 24.35 23.50 23.55 0.60 -2.48% 23.55 245 23.60 76 0.00
2015-04-20 2618 17549266 4297 410167639 23.30 23.90 23.05 23.20 0.35 -1.49% 23.20 53 23.25 290 0.00
2015-04-21 2618 15302044 4280 360044798 23.40 23.90 23.20 23.80 0.60 2.59% 23.75 2 23.80 26 0.00
2015-04-22 2618 14449425 3920 344640857 23.80 24.20 23.55 23.60 0.20 -0.84% 23.60 697 23.75 3 0.00
2015-04-23 2618 15150513 4941 365696112 23.70 24.40 23.60 24.10 0.50 2.12% 24.10 3 24.20 162 0.00
2015-04-24 2618 29116523 7248 688270496 23.90 24.25 23.10 24.00 0.10 -0.41% 23.90 3 24.00 93 0.00
2015-04-27 2618 18874044 5319 452165332 24.20 24.30 23.70 23.75 0.25 -1.04% 23.75 29 23.85 5 0.00
2015-04-28 2618 31586909 8719 774855170 23.80 24.85 23.80 24.75 1.00 4.21% 24.75 60 24.80 1836 0.00
2015-04-29 2618 15656972 5342 382830729 24.75 24.75 24.15 24.20 0.55 -2.22% 24.20 155 24.25 25 0.00
2015-04-30 2618 11717633 3546 283778742 24.10 24.40 24.00 24.15 0.05 -0.21% 24.10 313 24.15 127 0.00
2015-05-04 2618 16478748 4763 387045404 24.15 24.15 23.25 23.25 0.90 -3.73% 23.25 586 23.30 12 0.00
2015-05-05 2618 12538119 3448 290320487 23.50 23.50 23.00 23.05 0.20 -0.86% 23.05 211 23.10 12 0.00
2015-05-06 2618 46302219 9234 1010262884 22.80 22.90 21.45 21.45 1.60 -6.94% 0.00 0 21.45 3415 0.00
2015-05-07 2618 18792927 5563 406439942 21.45 21.90 21.25 21.60 0.15 0.7% 21.60 114 21.70 15 0.00
2015-05-08 2618 22422057 5905 487771758 22.20 22.20 21.40 21.50 0.10 -0.46% 21.45 107 21.50 61 0.00
2015-05-11 2618 9110580 2848 196798265 21.80 21.90 21.40 21.45 0.05 -0.23% 21.45 105 21.50 17 0.00
2015-05-12 2618 9689608 3046 211714156 21.60 22.40 21.50 22.30 0.85 3.96% 22.25 173 22.30 27 0.00
2015-05-13 2618 15416802 4497 334067054 22.00 22.05 21.35 21.55 0.75 -3.36% 21.55 28 21.60 8 0.00
2015-05-14 2618 10677975 3852 232443837 21.90 22.20 21.55 21.55 0.00 0% 21.55 490 21.60 2 0.00
2015-05-15 2618 11016829 2874 237462541 21.80 21.90 21.25 21.60 0.05 0.23% 21.60 172 21.70 83 0.00
2015-05-18 2618 32262415 6558 681354515 21.80 21.80 20.60 20.95 0.65 -3.01% 20.95 509 21.00 24 49.88
2015-05-19 2618 20783328 4144 446778042 21.15 21.75 21.05 21.65 0.70 3.34% 21.60 107 21.65 261 51.55
2015-05-20 2618 14425064 4558 316634526 21.70 22.20 21.65 21.80 0.15 0.69% 21.80 161 21.85 248 51.90
2015-05-21 2618 18945528 6090 409164978 21.80 22.05 21.20 21.20 0.60 -2.75% 21.20 15 21.30 164 50.48
2015-05-22 2618 22895743 6157 484187405 21.05 21.55 20.85 21.10 0.10 -0.47% 21.05 161 21.10 55 50.24
2015-05-25 2618 22615488 3895 509250254 22.50 22.55 22.40 22.55 1.45 6.87% 22.55 15485 0.00 0 53.69
2015-05-26 2618 51808711 11326 1199055569 22.80 23.65 22.75 22.85 0.30 1.33% 22.85 188 22.90 177 54.40
2015-05-27 2618 21412662 4926 489649033 22.90 23.15 22.60 22.75 0.10 -0.44% 22.75 167 22.80 186 54.17
2015-05-28 2618 25785239 8473 598785513 23.10 23.55 22.90 23.10 0.35 1.54% 23.05 331 23.10 40 55.00
2015-05-29 2618 15759942 2853 360127915 23.10 23.20 22.75 22.75 0.35 -1.52% 22.75 581 22.85 399 54.17
2015-06-01 2618 21161365 4581 466180170 22.40 22.50 21.70 21.75 1.00 -4.4% 21.70 882 21.75 100 51.79
2015-06-02 2618 16254165 3843 349444751 21.70 21.80 21.30 21.35 0.40 -1.84% 21.35 330 21.40 1 50.83
2015-06-03 2618 41660043 9893 850930244 21.25 21.30 19.95 20.35 1.00 -4.68% 20.30 278 20.35 145 48.45
2015-06-04 2618 38026239 8188 768239886 20.35 20.65 19.80 19.95 0.40 -1.97% 19.95 290 20.00 210 47.50
2015-06-05 2618 20902459 6538 421865273 20.00 20.50 19.95 20.45 0.50 2.51% 20.40 243 20.45 378 48.69
2015-06-08 2618 26842270 5749 533828534 20.40 20.40 19.50 19.85 0.60 -2.93% 19.85 227 19.90 4 47.26
2015-06-09 2618 18999585 5455 376171965 19.80 20.05 19.55 19.55 0.30 -1.51% 19.55 280 19.60 26 46.55
2015-06-10 2618 35283357 8311 693557666 19.45 20.70 18.80 20.35 0.80 4.09% 20.30 185 20.35 71 48.45
2015-06-11 2618 19252080 5419 378199276 20.00 20.05 19.25 19.30 1.05 -5.16% 19.30 313 19.35 161 45.95
2015-06-12 2618 13334314 3893 261012592 19.30 19.80 19.30 19.70 0.40 2.07% 19.65 32 19.70 61 46.90
2015-06-15 2618 8637198 2754 170312137 19.50 20.00 19.50 19.70 0.00 0% 19.70 115 19.75 10 46.90
2015-06-16 2618 12582230 3455 248799986 19.70 20.10 19.35 19.35 0.35 -1.78% 19.35 493 19.40 8 46.07
2015-06-17 2618 15837013 4168 303577839 19.50 19.55 18.95 18.95 0.40 -2.07% 18.95 104 19.00 59 45.12
2015-06-18 2618 30296266 7756 606407898 19.15 20.75 19.10 20.60 1.65 8.71% 20.55 418 20.60 2346 49.05
2015-06-22 2618 21990907 5240 457306220 20.90 21.25 20.55 20.60 0.00 0% 20.55 296 20.60 175 49.05
2015-06-23 2618 16488015 3811 341126092 21.05 21.20 20.50 20.50 0.10 -0.49% 20.50 598 20.55 5 48.81
2015-06-24 2618 9489724 2948 193475734 20.50 20.65 20.25 20.30 0.20 -0.98% 20.30 361 20.35 125 48.33
2015-06-25 2618 22827909 5780 474837851 20.55 21.20 20.25 20.85 0.55 2.71% 20.85 185 20.90 232 49.64
2015-06-26 2618 14735281 2908 306260648 21.00 21.05 20.50 20.80 0.05 -0.24% 20.80 294 20.85 250 49.52
2015-06-29 2618 9735480 2710 198086489 20.30 20.60 20.20 20.20 0.60 -2.88% 20.20 455 20.25 10 48.10
2015-06-30 2618 23042453 5240 479981313 20.15 21.15 20.15 21.05 0.85 4.21% 21.00 254 21.05 370 50.12
2015-07-01 2618 12324531 3915 258559989 20.95 21.20 20.75 20.90 0.15 -0.71% 20.90 456 20.95 8 49.76
2015-07-02 2618 38653872 8624 838120911 21.35 22.00 21.20 21.55 0.65 3.11% 21.55 653 21.60 6 51.31
2015-07-03 2618 18031101 3698 390319884 21.65 21.95 21.40 21.45 0.10 -0.46% 21.45 281 21.50 87 51.07
2015-07-06 2618 20623745 4428 449922966 21.65 22.15 21.55 21.65 0.20 0.93% 21.65 754 21.70 59 51.55
2015-07-07 2618 43095725 8236 974280196 22.40 23.00 22.35 22.45 0.80 3.7% 22.40 583 22.45 1 53.45
2015-07-08 2618 34191217 7281 748080548 22.40 22.60 21.45 21.70 0.75 -3.34% 21.70 256 21.75 19 51.67
2015-07-09 2618 21491797 5297 461854726 21.30 22.00 20.90 21.75 0.05 0.23% 21.75 35 21.80 78 51.79
2015-07-13 2618 16203940 4134 356189129 22.45 22.45 21.70 21.80 0.05 0.23% 21.80 195 21.85 302 51.90
2015-07-14 2618 16339354 4106 360033304 22.20 22.50 21.80 21.80 0.00 0% 21.80 149 21.85 24 51.90
2015-07-15 2618 18688819 4828 413388136 22.15 22.40 21.80 22.05 0.25 1.15% 22.00 640 22.05 72 52.50
2015-07-16 2618 53121622 11021 1213352157 22.40 23.30 22.15 22.90 0.85 3.85% 22.90 132 22.95 274 54.52
2015-07-17 2618 22831804 5964 520391205 23.00 23.15 22.60 22.75 0.15 -0.66% 22.70 89 22.75 355 54.17
2015-07-20 2618 14693168 3915 332637711 23.00 23.10 22.30 22.55 0.20 -0.88% 22.55 12 22.60 4 53.69
2015-07-21 2618 32412449 6805 742812001 22.95 23.40 22.40 22.60 0.05 0.22% 22.60 389 22.65 10 53.81
2015-07-22 2618 24895717 5411 568003427 22.70 23.10 22.60 22.80 0.20 0.88% 22.80 163 22.85 59 54.29
2015-07-23 2618 22929567 5608 527112841 23.00 23.15 22.75 23.05 0.25 1.1% 23.00 420 23.05 52 54.88
2015-07-24 2618 22917791 6181 529686693 22.90 23.30 22.85 23.00 0.05 -0.22% 23.00 385 23.05 16 54.76
2015-07-27 2618 17583118 3918 399513280 23.10 23.15 22.45 22.50 0.50 -2.17% 22.50 336 22.55 11 53.57
2015-07-28 2618 38691812 9449 897433100 22.50 23.50 22.50 23.50 1.00 4.44% 23.45 127 23.50 1063 55.95
2015-07-29 2618 18987201 4485 439421034 23.30 23.35 23.00 23.05 0.45 -1.91% 23.05 820 23.10 17 54.88
2015-07-30 2618 9749686 2596 224695591 23.05 23.20 22.95 23.00 0.05 -0.22% 23.00 1730 23.05 12 54.76
2015-07-31 2618 8388199 2788 192353371 23.20 23.20 22.80 22.80 0.20 -0.87% 22.80 192 22.85 36 54.29
2015-08-03 2618 18843447 4797 424176861 22.85 22.95 22.15 22.15 0.65 -2.85% 22.15 368 22.25 11 52.74
2015-08-04 2618 22703413 5463 519886240 22.55 23.20 22.55 22.80 0.65 2.93% 22.75 159 22.80 296 54.29
2015-08-05 2618 12043835 3391 277059555 23.05 23.10 22.85 23.10 0.30 1.32% 23.05 75 23.10 926 55.00
2015-08-06 2618 10245016 2795 234147444 23.10 23.20 22.70 22.85 0.25 -1.08% 22.80 125 22.85 116 54.40
2015-08-07 2618 13584413 2645 308953066 22.80 23.00 22.60 22.70 0.15 -0.66% 22.70 131 22.75 13 54.05
2015-08-10 2618 33648362 7617 791422268 23.00 23.80 22.75 23.75 1.05 4.63% 23.70 54 23.75 213 56.55
2015-08-11 2618 26281967 7406 619919902 23.75 23.85 23.35 23.40 0.35 -1.47% 23.40 557 23.45 2 55.71
2015-08-12 2618 18945930 4374 437846923 23.60 23.65 22.85 22.95 0.45 -1.92% 22.95 115 23.00 20 54.64
2015-08-13 2618 15195149 3193 348470089 22.95 23.10 22.85 22.85 0.10 -0.44% 22.85 306 22.90 12 54.40
2015-08-14 2618 19767917 4796 449426459 23.10 23.20 22.20 22.80 0.05 -0.22% 22.75 6 22.80 118 54.29
2015-08-17 2618 26346182 6625 576648005 22.45 22.65 21.25 21.45 1.35 -5.92% 21.45 245 21.50 26 26.48
2015-08-18 2618 30499613 7899 639534873 21.45 21.65 20.30 21.00 0.45 -2.1% 20.95 211 21.00 84 25.93
2015-08-19 2618 19107410 6996 402943154 21.05 21.35 20.60 21.30 0.30 1.43% 21.30 78 21.35 345 26.30
2015-08-20 2618 23841609 7911 520233262 21.50 22.15 21.30 21.80 0.50 2.35% 21.80 63 21.85 8 26.91
2015-08-21 2618 30651165 8592 651216717 21.20 21.90 20.60 21.60 0.20 -0.92% 21.60 372 21.70 180 26.67
2015-08-24 2618 29924879 7902 609311985 21.00 21.05 19.80 20.20 1.40 -6.48% 20.20 317 20.30 175 24.94
2015-08-25 2618 22465255 6665 453937915 20.15 20.45 19.90 20.15 0.05 -0.25% 20.15 197 20.20 203 24.88
2015-08-26 2618 24141837 5966 475506467 20.10 20.25 19.25 19.70 0.45 -2.23% 19.70 27 19.75 5 24.32
2015-08-27 2618 16692520 4650 336151741 19.95 20.35 19.85 20.30 0.60 3.05% 20.25 15 20.30 195 25.06
2015-08-28 2618 16552831 3904 333949375 20.10 20.40 20.00 20.10 0.20 -0.99% 20.10 313 20.15 389 24.81
2015-08-31 2618 20477422 5040 405885590 20.15 20.25 19.65 19.65 0.45 -2.24% 19.65 891 19.70 1 24.26
2015-09-01 2618 33685847 8437 642568808 19.40 19.45 18.90 18.95 0.70 -3.56% 18.90 2005 18.95 21 23.40
2015-09-02 2618 23399153 8514 450624352 19.25 19.60 19.05 19.05 0.10 0.53% 19.05 998 19.10 1 23.52
2015-09-03 2618 16930487 5580 322952591 19.15 19.35 18.85 19.05 0.00 0% 19.05 335 19.10 153 23.52
2015-09-04 2618 15625778 3674 295849017 19.05 19.20 18.75 18.75 0.30 -1.57% 18.75 123 18.80 38 23.15
2015-09-07 2618 22145023 4709 404965612 18.50 18.75 18.10 18.30 0.45 -2.4% 18.30 352 18.35 46 22.59
2015-09-08 2618 19396095 5710 367062705 18.45 19.25 18.45 19.00 0.70 3.83% 18.95 311 19.00 835 23.46
2015-09-09 2618 20556057 6396 398305834 19.25 19.60 19.20 19.25 0.25 1.32% 19.25 555 19.30 29 23.77
2015-09-10 2618 15481802 4984 301771046 19.35 19.65 19.30 19.65 0.40 2.08% 19.60 65 19.65 423 24.26
2015-09-11 2618 9754550 2996 189744859 19.50 19.60 19.30 19.40 0.25 -1.27% 19.40 149 19.45 32 23.95
2015-09-14 2618 19036758 5209 374774107 19.50 20.05 19.40 19.55 0.15 0.77% 19.55 43 19.60 189 24.14
2015-09-15 2618 12610767 4098 247461794 19.85 19.85 19.50 19.55 0.00 0% 19.55 9 19.60 1032 24.14
2015-09-16 2618 12616475 3378 244717829 19.65 19.65 19.25 19.35 0.20 -1.02% 19.35 69 19.40 505 23.89
2015-09-17 2618 20698397 5156 401405730 19.35 19.50 19.30 19.50 0.15 0.78% 19.45 249 19.50 1268 24.07
2015-09-18 2618 14219024 2764 275753260 19.50 19.65 19.30 19.35 0.15 -0.77% 19.35 822 19.40 24 23.89
2015-09-21 2618 13718760 3713 260010805 19.40 19.45 18.75 18.85 0.50 -2.58% 18.85 189 18.90 10 23.27
2015-09-22 2618 19607497 8777 363704257 18.90 19.00 18.35 18.40 0.45 -2.39% 18.40 446 18.45 20 22.72
2015-09-23 2618 17003933 5498 314090160 18.30 18.70 18.20 18.40 0.00 0% 18.40 48 18.45 67 22.72
2015-09-24 2618 14079704 3849 257332574 18.65 18.70 18.00 18.25 0.15 -0.82% 18.25 194 18.30 167 22.53
2015-09-25 2618 17963784 4498 325786830 18.45 18.45 18.00 18.05 0.20 -1.1% 18.05 753 18.10 3 22.28
2015-09-30 2618 24693040 4976 448816872 18.05 18.40 18.00 18.40 0.35 1.94% 18.35 85 18.40 114 22.72
2015-10-01 2618 39084175 10235 759431688 18.85 19.80 18.80 19.75 1.35 7.34% 19.70 174 19.75 330 24.38
2015-10-02 2618 24943468 7744 484293093 19.55 19.65 19.25 19.25 0.50 -2.53% 19.25 692 19.30 198 23.77
2015-10-05 2618 14885623 3742 286177462 19.35 19.45 19.10 19.15 0.10 -0.52% 19.15 233 19.20 288 23.64
2015-10-06 2618 17673352 4660 338538438 19.25 19.45 19.00 19.00 0.15 -0.78% 19.00 723 19.05 9 23.46
2015-10-07 2618 58600722 13422 1060713445 18.55 18.65 17.85 18.15 0.85 -4.47% 18.10 747 18.15 201 22.41
2015-10-08 2618 22891768 6393 414882798 18.30 18.40 18.00 18.00 0.15 -0.83% 18.00 3454 18.05 1 22.22
2015-10-12 2618 16378434 4404 296296212 18.15 18.25 18.00 18.00 0.00 0% 18.00 1527 18.05 91 22.22
2015-10-13 2618 18144794 4999 331460869 18.35 18.40 18.15 18.30 0.30 1.67% 18.30 292 18.35 253 22.59
2015-10-14 2618 14447551 3146 263409067 18.30 18.35 18.15 18.20 0.10 -0.55% 18.20 104 18.25 84 22.47
2015-10-15 2618 14239817 3836 262080742 18.30 18.55 18.25 18.30 0.10 0.55% 18.30 766 18.35 32 22.59
2015-10-16 2618 29154197 7987 548500749 18.50 19.00 18.40 18.90 0.60 3.28% 18.90 117 18.95 415 23.33
2015-10-19 2618 28616488 7080 554771210 19.50 19.65 19.20 19.30 0.40 2.12% 19.30 73 19.35 211 23.83
2015-10-20 2618 18392039 4651 353496334 19.45 19.50 19.10 19.15 0.15 -0.78% 19.10 536 19.15 44 23.64
2015-10-21 2618 11062031 3215 211553680 19.30 19.35 19.00 19.05 0.10 -0.52% 19.05 176 19.10 215 23.52
2015-10-22 2618 34692869 7484 680934373 19.20 19.85 19.05 19.55 0.50 2.62% 19.55 526 19.60 39 24.14
2015-10-23 2618 14103029 3715 274892250 19.80 19.80 19.35 19.35 0.20 -1.02% 19.35 493 19.40 178 23.89
2015-10-26 2618 17568866 5708 342811280 19.55 19.70 19.35 19.45 0.10 0.52% 19.45 76 19.50 364 24.01
2015-10-27 2618 11677202 2861 228180388 19.60 19.65 19.40 19.65 0.20 1.03% 19.60 356 19.65 233 24.26
2015-10-28 2618 11972821 3024 235443706 19.80 19.90 19.45 19.50 0.15 -0.76% 19.50 89 19.55 355 24.07
2015-10-29 2618 12650487 3680 242727515 19.35 19.40 19.05 19.05 0.45 -2.31% 19.05 74 19.10 11 23.52
2015-10-30 2618 15570130 3817 297127120 19.10 19.35 18.90 19.10 0.05 0.26% 19.05 181 19.10 349 23.58
2015-11-02 2618 8055777 2731 154946790 19.05 19.40 19.00 19.40 0.30 1.57% 19.35 26 19.40 599 23.95
2015-11-03 2618 7335977 2283 142212793 19.50 19.55 19.20 19.45 0.05 0.26% 19.40 60 19.45 989 24.01
2015-11-04 2618 17401352 4981 337314310 19.35 19.50 19.20 19.40 0.05 -0.26% 19.40 370 19.45 52 23.95
2015-11-05 2618 13811407 3608 270709026 19.45 19.75 19.35 19.60 0.20 1.03% 19.55 313 19.60 53 24.20
2015-11-06 2618 13990880 3931 271585780 19.65 19.65 19.20 19.20 0.40 -2.04% 19.20 451 19.25 151 23.70
2015-11-09 2618 14646071 4768 285521419 19.25 19.70 19.25 19.50 0.30 1.56% 19.50 289 19.55 52 24.07
2015-11-10 2618 11838060 4773 229684652 19.35 19.50 19.20 19.35 0.15 -0.77% 19.35 661 19.40 23 23.89
2015-11-11 2618 12888013 3508 246931538 19.45 19.55 18.90 18.90 0.45 -2.33% 18.90 368 19.00 8 23.33
2015-11-12 2618 10092195 2557 192984955 19.10 19.40 18.95 19.05 0.15 0.79% 19.05 2 19.10 349 23.52
2015-11-13 2618 17715150 4221 331098118 19.05 19.15 18.40 18.50 0.55 -2.89% 18.50 783 18.55 6 22.84
2015-11-16 2618 70012201 13708 1211623171 18.05 18.15 16.80 17.50 1.00 -5.41% 17.45 440 17.50 77 12.87
2015-11-17 2618 24549443 6493 435318723 17.90 17.90 17.55 17.70 0.20 1.14% 17.70 455 17.75 247 13.01
2015-11-18 2618 13781364 4255 244813516 17.90 18.00 17.50 17.50 0.20 -1.13% 17.50 857 17.55 30 12.87
2015-11-19 2618 19146246 5085 333383849 17.60 17.65 17.30 17.35 0.15 -0.86% 17.35 573 17.40 80 12.76
2015-11-20 2618 15586839 4559 275841624 17.50 17.80 17.50 17.80 0.45 2.59% 17.75 299 17.80 433 13.09
2015-11-23 2618 10348867 2675 183758247 17.95 17.95 17.60 17.65 0.15 -0.84% 17.65 210 17.70 268 12.98
2015-11-24 2618 38584196 7683 677534726 17.30 17.75 17.20 17.30 0.35 -1.98% 17.50 1786 17.55 2 12.87
2015-11-25 2618 11640001 3387 200543358 17.25 17.45 17.15 17.20 0.10 -0.58% 17.20 326 17.25 311 12.65
2015-11-26 2618 12044788 4180 207553652 17.35 17.40 17.15 17.15 0.05 -0.29% 17.15 975 17.20 957 12.61
2015-11-27 2618 15112664 4083 257058095 17.20 17.30 16.85 16.95 0.20 -1.17% 16.95 65 17.00 143 12.46
2015-11-30 2618 33244263 7484 548559085 16.80 16.80 16.30 16.40 0.55 -3.24% 16.40 447 16.45 5 12.06
2015-12-01 2618 20833835 5541 344113016 16.50 16.70 16.40 16.50 0.10 0.61% 16.50 464 16.55 45 12.13
2015-12-02 2618 15154328 5114 256119437 16.50 17.20 16.50 16.85 0.35 2.12% 16.85 642 16.90 320 12.39
2015-12-03 2618 15550622 3301 263106368 17.05 17.15 16.75 16.80 0.05 -0.3% 16.80 908 16.85 240 12.35
2015-12-04 2618 10795666 3108 179516742 16.70 16.75 16.50 16.65 0.15 -0.89% 16.65 313 16.70 227 12.24
2015-12-07 2618 6829713 1804 115212486 16.95 17.00 16.75 16.80 0.15 0.9% 16.75 736 16.80 71 12.35
2015-12-08 2618 17566031 4356 298653462 17.10 17.20 16.85 16.85 0.05 0.3% 16.85 483 16.90 17 12.39
2015-12-09 2618 41416952 9125 719115347 17.10 17.65 17.05 17.45 0.60 3.56% 17.45 48 17.50 780 12.83
2015-12-10 2618 19472401 5743 335257878 17.50 17.50 17.05 17.05 0.40 -2.29% 17.05 1283 17.10 32 12.54
2015-12-11 2618 15811622 3805 267565821 17.30 17.30 16.75 16.75 0.30 -1.76% 16.75 386 16.80 25 12.32
2015-12-14 2618 17204681 3685 291296027 16.65 17.15 16.65 17.00 0.25 1.49% 17.00 9 17.05 377 12.50
2015-12-15 2618 11944226 3091 201752864 17.10 17.20 16.80 16.80 0.20 -1.18% 16.80 835 16.85 65 12.35
2015-12-16 2618 19353001 4435 332454467 16.95 17.40 16.80 17.05 0.25 1.49% 17.05 311 17.10 7 12.54
2015-12-17 2618 11877028 2722 204277569 17.25 17.35 17.10 17.15 0.10 0.59% 17.15 61 17.20 270 12.61
2015-12-18 2618 38584196 7683 677534726 17.30 17.75 17.20 17.50 0.35 2.04% 17.50 1786 17.55 2 12.87
2015-12-21 2618 60139486 12416 1108670572 17.80 19.15 17.75 18.90 1.40 8% 18.90 88 18.95 848 13.90
2015-12-22 2618 49461616 11659 933340336 19.15 19.40 18.50 18.50 0.40 -2.12% 18.50 326 18.55 27 13.60
2015-12-23 2618 26024760 5142 483505912 18.55 18.85 18.40 18.70 0.20 1.08% 18.65 232 18.70 169 13.75
2015-12-24 2618 17973279 3832 333792805 18.60 18.75 18.45 18.50 0.20 -1.07% 18.50 33 18.55 91 13.60
2015-12-25 2618 35288668 7540 667171212 18.50 19.25 18.30 18.75 0.25 1.35% 18.75 50 18.80 40 13.79
2015-12-28 2618 18949102 4255 356160232 18.90 19.00 18.65 18.65 0.10 -0.53% 18.65 1626 18.70 21 13.71
2015-12-29 2618 13635960 3494 255858598 18.90 19.00 18.65 18.65 0.00 0% 18.65 1267 18.70 5 13.71
2015-12-30 2618 11425167 2457 214216153 18.75 18.90 18.65 18.65 0.00 0% 18.65 814 18.70 126 13.71
2015-12-31 2618 9192314 2115 171511181 18.75 18.80 18.55 18.60 0.05 -0.27% 18.60 1331 18.65 140 13.68