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　　　18.05
0
0%		17.95
-0.1
-0.55%		18.25
0.3
1.67%		18.60
0.35
1.92%		18.35
-0.25
-1.34%		 　17.35
-1
-5.45%		18.10
0.75
4.32%		18.05
-0.05
-0.28%		18.20
0.15
0.83%		17.80
-0.4
-2.2%		 　18.35
0.55
3.09%		18.15
-0.2
-1.09%		17.80
-0.35
-1.93%		17.70
-0.1
-0.56%		17.60
-0.1
-0.56%		 　17.35
-0.25
-1.42%		17.35
0
0%		17.20
-0.15
-0.86%		17.25
0.05
0.29%		17.40
0.15
0.87%		17.55
0.15
0.86%		 17.79
2 月　17.40
-0.15
-0.85%		17.15
-0.25
-1.44%		 　　　　　　　　　　17.30
0.15
0.87%		17.50
0.2
1.16%		17.65
0.15
0.86%		17.40
-0.25
-1.42%		17.35
-0.05
-0.29%		 　18.15
0.8
4.61%		17.90
-0.25
-1.38%		18.00
0.1
0.56%		17.75
-0.25
-1.39%		17.85
0.1
0.56%		 17.66
3 月17.75
-0.1
-0.56%		18.05
0.3
1.69%		18.10
0.05
0.28%		18.00
-0.1
-0.55%		 　18.00
0
0%		18.15
0.15
0.83%		17.90
-0.25
-1.38%		17.95
0.05
0.28%		17.95
0
0%		 　17.50
-0.45
-2.51%		17.05
-0.45
-2.57%		17.60
0.55
3.23%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		 　17.65
0.05
0.28%		17.70
0.05
0.28%		17.70
0
0%		17.70
0
0%		17.70
0
0%		 　17.75
0.05
0.28%		17.80
0.05
0.28%		17.85
0.05
0.28%		18.00
0.15
0.84%		17.78
4 月17.85
-0.15
-0.83%		 　　　17.80
-0.05
-0.28%		17.85
0.05
0.28%		17.80
-0.05
-0.28%		 　17.85
0.05
0.28%		17.55
-0.3
-1.68%		17.35
-0.2
-1.14%		17.05
-0.3
-1.73%		16.95
-0.1
-0.59%		 　16.90
-0.05
-0.29%		16.60
-0.3
-1.78%		16.25
-0.35
-2.11%		16.20
-0.05
-0.31%		16.05
-0.15
-0.93%		 　16.10
0.05
0.31%		16.05
-0.05
-0.31%		16.20
0.15
0.93%		15.85
-0.35
-2.16%		16.00
0.15
0.95%		 16.82
5 月　　15.75
-0.25
-1.56%		15.25
-0.5
-3.17%		14.65
-0.6
-3.93%		15.00
0.35
2.39%		 　14.95
-0.05
-0.33%		14.95
0
0%		14.90
-0.05
-0.33%		14.80
-0.1
-0.67%		14.70
-0.1
-0.68%		 　14.20
-0.5
-3.4%		14.05
-0.15
-1.06%		13.90
-0.15
-1.07%		13.75
-0.15
-1.08%		14.35
0.6
4.36%		 　14.20
-0.15
-1.05%		14.15
-0.05
-0.35%		14.30
0.15
1.06%		14.70
0.4
2.8%		14.80
0.1
0.68%		 　14.75
-0.05
-0.34%		14.80
0.05
0.34%		14.6
6 月14.75
-0.05
-0.34%		14.50
-0.25
-1.69%		14.50
0
0%		14.70
0.2
1.38%		 14.50
-0.2
-1.36%		14.45
-0.05
-0.34%		14.70
0.25
1.73%		 　　　14.45
-0.25
-1.7%		14.45
0
0%		14.45
0
0%		14.25
-0.2
-1.38%		14.55
0.3
2.11%		 　14.45
-0.1
-0.69%		14.45
0
0%		15.05
0.6
4.15%		14.90
-0.15
-1%		14.95
0.05
0.34%		 　14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		14.70
-0.15
-1.01%		14.70
0
0%		 14.62
7 月14.70
0
0%		 　14.50
-0.2
-1.36%		 14.15
-0.35
-2.41%		14.15
0
0%		 　　14.35
0.2
1.41%		14.40
0.05
0.35%		14.40
0
0%		15.05
0.65
4.51%		15.70
0.65
4.32%		 　15.65
-0.05
-0.32%		15.70
0.05
0.32%		15.55
-0.15
-0.96%		15.55
0
0%		15.55
0
0%		 　15.30
-0.25
-1.61%		15.45
0.15
0.98%		15.40
-0.05
-0.32%		15.40
0
0%		15.20
-0.2
-1.3%		 15.05
8 月15.55
0.35
2.3%		15.45
-0.1
-0.64%		15.50
0.05
0.32%		15.70
0.2
1.29%		15.85
0.15
0.96%		 　15.85
0
0%		15.85
0
0%		15.90
0.05
0.32%		15.75
-0.15
-0.94%		15.75
0
0%		 　15.80
0.05
0.32%		15.55
-0.25
-1.58%		15.75
0.2
1.29%		15.80
0.05
0.32%		15.60
-0.2
-1.27%		 　15.40
-0.2
-1.28%		15.35
-0.05
-0.32%		14.60
-0.75
-4.89%		14.60
0
0%		14.70
0.1
0.68%		 　14.70
0
0%		14.75
0.05
0.34%		14.70
-0.05
-0.34%		15.41
9 月14.85
0.15
1.02%		14.90
0.05
0.34%		 　14.90
0
0%		15.15
0.25
1.68%		15.15
0
0%		15.15
0
0%		14.90
-0.25
-1.65%		14.60
-0.3
-2.01%		 14.50
-0.1
-0.68%		14.40
-0.1
-0.69%		14.30
-0.1
-0.69%		 　　　14.30
0
0%		14.45
0.15
1.05%		14.50
0.05
0.35%		14.55
0.05
0.34%		14.65
0.1
0.69%		 　14.50
-0.15
-1.02%		 　14.40
-0.1
-0.69%		14.30
-0.1
-0.69%		 14.62
10 月　　14.35
0.05
0.35%		14.60
0.25
1.74%		14.55
-0.05
-0.34%		14.55
0
0%		14.75
0.2
1.37%		 　　14.60
-0.15
-1.02%		14.65
0.05
0.34%		14.60
-0.05
-0.34%		14.45
-0.15
-1.03%		 　14.55
0.1
0.69%		14.55
0
0%		14.55
0
0%		14.55
0
0%		14.60
0.05
0.34%		 　14.70
0.1
0.68%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		15.10
0.5
3.42%		15.10
0
0%		 15.20
0.1
0.66%		14.7
11 月15.15
-0.05
-0.33%		14.80
-0.35
-2.31%		14.90
0.1
0.68%		14.85
-0.05
-0.34%		 　14.90
0.05
0.34%		15.20
0.3
2.01%		14.70
-0.5
-3.29%		14.95
0.25
1.7%		14.65
-0.3
-2.01%		 　14.70
0.05
0.34%		14.70
0
0%		14.70
0
0%		15.10
0.4
2.72%		15.15
0.05
0.33%		 　15.25
0.1
0.66%		15.45
0.2
1.31%		15.60
0.15
0.97%		15.85
0.25
1.6%		15.60
-0.25
-1.58%		 　15.50
-0.1
-0.64%		15.60
0.1
0.65%		15.65
0.05
0.32%		 15.13
12 月15.25
-0.4
-2.56%		15.10
-0.15
-0.98%		 　14.95
-0.15
-0.99%		15.05
0.1
0.67%		15.10
0.05
0.33%		15.40
0.3
1.99%		15.25
-0.15
-0.97%		 　14.95
-0.3
-1.97%		14.90
-0.05
-0.33%		14.90
0
0%		14.90
0
0%		14.75
-0.15
-1.01%		 　14.70
-0.05
-0.34%		14.60
-0.1
-0.68%		14.60
0
0%		14.60
0
0%		14.55
-0.05
-0.34%		 　14.45
-0.1
-0.69%		14.50
0.05
0.35%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.60
0.1
0.69%		　14.82

說明:最高漲幅:4.61%最低跌幅:-5.45% 最高價:18.60最低價:13.75平均價:15.71,灰色底表示週末,漲112天(20.2)元,跌146天(-27.3)元,平盤45天
5%=3,4%=4,3%=6,2%=15,1%=42,0%=87,-0%=1,-1%=3,-2%=9,-3%=25,-4%=37,-5%=71,

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
2016-01-04 2618 23487172 5654 427857096 18.60 18.70 17.95 18.05 0.55 0% 18.00 585 18.05 21 13.27
2016-01-05 2618 18503071 5235 331981957 18.00 18.15 17.65 17.95 0.10 -0.55% 17.95 10 18.00 1281 13.20
2016-01-06 2618 43639681 10019 810499018 18.65 18.90 18.15 18.25 0.30 1.67% 18.25 556 18.30 13 13.42
2016-01-07 2618 39179837 7935 726674026 18.45 18.75 18.30 18.60 0.35 1.92% 18.60 69 18.65 253 13.68
2016-01-08 2618 22422236 5921 416874420 18.75 18.90 18.35 18.35 0.25 -1.34% 18.35 9 18.40 26 13.49
2016-01-11 2618 27940158 7244 487263985 17.85 17.90 17.10 17.35 1.00 -5.45% 17.35 268 17.40 224 12.76
2016-01-12 2618 31613587 6752 568349516 17.60 18.25 17.60 18.10 0.75 4.32% 18.05 112 18.10 428 13.31
2016-01-13 2618 14929477 4287 272959886 18.60 18.60 18.05 18.05 0.05 -0.28% 18.05 101 18.10 80 13.27
2016-01-14 2618 16031889 3845 290195925 18.05 18.35 17.80 18.20 0.15 0.83% 18.15 94 18.20 341 13.38
2016-01-15 2618 16590195 4395 297472212 18.25 18.30 17.70 17.80 0.40 -2.2% 17.75 967 17.80 248 13.09
2016-01-18 2618 18317277 4885 334444111 17.60 18.45 17.60 18.35 0.55 3.09% 18.35 47 18.40 700 13.49
2016-01-19 2618 18994045 3940 346851764 18.35 18.55 18.00 18.15 0.20 -1.09% 18.15 102 18.20 114 13.35
2016-01-20 2618 18706998 4491 332472809 18.10 18.15 17.55 17.80 0.35 -1.93% 17.80 424 17.85 814 13.09
2016-01-21 2618 7938424 2272 142039339 17.95 18.15 17.70 17.70 0.10 -0.56% 17.70 712 17.75 1 13.01
2016-01-22 2618 11052990 2533 194908463 17.90 17.90 17.45 17.60 0.10 -0.56% 17.55 63 17.60 5 12.94
2016-01-25 2618 16063559 4021 277668285 17.60 17.60 17.10 17.35 0.25 -1.42% 17.30 370 17.35 100 12.76
2016-01-26 2618 7273295 2319 126301311 17.30 17.50 17.30 17.35 0.00 0% 17.30 693 17.35 287 12.76
2016-01-27 2618 8472116 2482 146018637 17.50 17.50 17.05 17.20 0.15 -0.86% 17.15 77 17.20 103 12.65
2016-01-28 2618 9126378 2699 156758448 17.10 17.35 17.05 17.25 0.05 0.29% 17.20 159 17.25 177 12.68
2016-01-29 2618 14596315 3150 251266122 17.20 17.40 17.05 17.40 0.15 0.87% 17.35 23 17.40 628 12.79
2016-01-30 2618 9288448 2345 162834436 17.55 17.65 17.45 17.55 0.15 0.86% 17.50 430 17.55 35 12.90
2016-02-02 2618 6372460 2060 110757102 17.40 17.50 17.25 17.40 0.10 -0.85% 17.35 151 17.40 210 12.79
2016-02-03 2618 6746669 2249 116175446 17.35 17.35 17.15 17.15 0.25 -1.44% 17.15 752 17.20 14 12.61
2016-02-15 2618 11122120 3098 192859414 17.40 17.50 17.20 17.30 0.15 0.87% 17.30 461 17.35 194 12.72
2016-02-16 2618 9266850 2340 162099736 17.55 17.60 17.35 17.50 0.20 1.16% 17.50 141 17.55 734 12.87
2016-02-17 2618 12453962 3182 219636319 17.60 17.80 17.45 17.65 0.15 0.86% 17.65 280 17.70 50 12.98
2016-02-18 2618 14411775 3559 252813405 17.70 17.80 17.35 17.40 0.25 -1.42% 17.40 121 17.45 391 12.79
2016-02-19 2618 7684100 2419 133715432 17.50 17.60 17.30 17.35 0.05 -0.29% 17.35 61 17.40 681 12.76
2016-02-22 2618 46483748 11272 849125198 17.50 18.70 17.50 18.15 0.80 4.61% 18.15 247 18.20 123 13.35
2016-02-23 2618 22828915 6051 413840152 18.45 18.45 17.80 17.90 0.25 -1.38% 17.90 22 17.95 394 13.16
2016-02-24 2618 13692783 3841 246765438 18.00 18.20 17.90 18.00 0.10 0.56% 17.95 247 18.00 756 13.24
2016-02-25 2618 12451939 3010 222343556 18.00 18.10 17.75 17.75 0.25 -1.39% 17.75 504 17.80 9 13.05
2016-02-26 2618 8657760 2068 153814835 17.90 17.90 17.70 17.85 0.10 0.56% 17.80 18 17.85 565 13.13
2016-03-01 2618 8040733 2560 142406498 17.80 17.85 17.55 17.75 0.10 -0.56% 17.75 314 17.80 228 13.05
2016-03-02 2618 18602817 4193 335243206 17.90 18.25 17.75 18.05 0.30 1.69% 18.05 154 18.10 461 13.27
2016-03-03 2618 13758452 3502 248686136 18.05 18.20 17.95 18.10 0.05 0.28% 18.05 320 18.10 325 13.31
2016-03-04 2618 11842298 2879 213682764 18.15 18.20 17.95 18.00 0.10 -0.55% 18.00 839 18.05 203 13.24
2016-03-07 2618 9425960 3360 170008180 17.90 18.20 17.85 18.00 0.00 0% 17.95 957 18.00 147 13.24
2016-03-08 2618 18264779 3823 332449899 18.00 18.50 17.90 18.15 0.15 0.83% 18.10 1011 18.15 4 13.35
2016-03-09 2618 10501071 2627 188889959 18.20 18.25 17.90 17.90 0.25 -1.38% 17.90 916 17.95 85 13.16
2016-03-10 2618 8360346 2772 149796613 17.95 18.00 17.85 17.95 0.05 0.28% 17.90 239 17.95 411 13.20
2016-03-11 2618 13904064 4113 251432202 18.15 18.30 17.95 17.95 0.00 0% 17.95 766 18.00 122 13.20
2016-03-14 2618 23997475 6404 421844300 17.65 17.80 17.50 17.50 0.45 -2.51% 17.50 2174 17.55 253 12.87
2016-03-15 2618 26420687 5969 454852331 17.55 17.65 17.05 17.05 0.45 -2.57% 17.05 106 17.10 26 12.54
2016-03-16 2618 29266500 6820 507768090 17.15 17.60 17.10 17.60 0.55 3.23% 17.60 1203 17.65 1068 12.94
2016-03-17 2618 26473528 5582 466619205 17.60 17.70 17.50 17.65 0.05 0.28% 17.65 370 17.70 1429 12.98
2016-03-18 2618 23566125 3696 415259031 17.60 17.70 17.55 17.60 0.05 -0.28% 17.60 549 17.65 28 12.94
2016-03-21 2618 15841205 1978 278995396 17.60 17.70 17.55 17.65 0.05 0.28% 17.65 463 17.70 613 12.98
2016-03-22 2618 18546923 2821 327009183 17.65 17.70 17.55 17.70 0.05 0.28% 17.65 1560 17.70 298 13.01
2016-03-23 2618 11939609 4387 210568109 17.65 17.70 17.60 17.70 0.00 0% 17.65 1103 17.70 222 13.01
2016-03-24 2618 12500450 2809 222686809 17.65 18.05 17.60 17.70 0.00 0% 17.70 821 17.75 87 13.01
2016-03-25 2618 9943325 1859 175396110 17.70 17.75 17.60 17.70 0.00 0% 17.70 639 17.75 328 13.01
2016-03-28 2618 7978055 1679 141480863 17.70 17.85 17.70 17.75 0.05 0.28% 17.70 2105 17.75 223 13.05
2016-03-29 2618 22550515 3338 400133202 17.75 17.85 17.50 17.80 0.05 0.28% 17.80 2038 17.85 631 13.09
2016-03-30 2618 12238191 3184 218323094 17.85 17.90 17.80 17.85 0.05 0.28% 17.85 2012 17.90 384 13.13
2016-03-31 2618 11587573 3088 207472841 17.95 18.00 17.85 18.00 0.15 0.84% 17.90 556 18.00 1154 10.78
2016-04-01 2618 9192420 2007 163910717 17.90 17.90 17.75 17.85 0.15 -0.83% 17.85 1035 17.90 648 10.69
2016-04-06 2618 21275713 3642 379045803 17.70 17.90 17.55 17.80 0.05 -0.28% 17.80 910 17.85 301 10.66
2016-04-07 2618 16670130 3504 296911240 17.60 17.90 17.55 17.85 0.05 0.28% 17.85 115 17.90 586 10.69
2016-04-08 2618 16183774 3444 288574100 17.80 17.90 17.80 17.80 0.05 -0.28% 17.80 1425 17.85 271 10.66
2016-04-11 2618 8738894 1916 155685759 17.80 17.90 17.70 17.85 0.05 0.28% 17.85 91 17.90 508 10.69
2016-04-12 2618 11047478 2438 196381442 17.80 17.85 17.55 17.55 0.30 -1.68% 17.55 1153 17.60 36 10.51
2016-04-13 2618 13312051 3739 230346618 17.55 17.60 17.20 17.35 0.20 -1.14% 17.30 180 17.35 541 10.39
2016-04-14 2618 10700010 3119 183537802 17.35 17.35 17.05 17.05 0.30 -1.73% 17.05 1379 17.10 577 10.21
2016-04-15 2618 14088578 4382 239566117 17.05 17.20 16.85 16.95 0.10 -0.59% 16.90 302 16.95 175 10.15
2016-04-18 2618 5839783 1540 99119264 17.00 17.10 16.90 16.90 0.05 -0.29% 16.90 497 16.95 71 10.12
2016-04-19 2618 15353327 4288 256177983 16.95 17.00 16.55 16.60 0.30 -1.78% 16.60 1529 16.65 3 9.94
2016-04-20 2618 18501663 7434 302625146 16.75 16.80 16.10 16.25 0.35 -2.11% 16.20 1039 16.25 132 9.73
2016-04-21 2618 11623805 3055 187945612 16.35 16.40 16.10 16.20 0.05 -0.31% 16.20 284 16.25 300 9.70
2016-04-22 2618 8690562 2542 140297140 16.20 16.35 16.00 16.05 0.15 -0.93% 16.00 1929 16.05 915 9.61
2016-04-25 2618 10855099 2453 173900734 16.05 16.20 15.85 16.10 0.05 0.31% 16.10 290 16.15 69 9.64
2016-04-26 2618 6011964 2341 96595661 16.10 16.20 16.00 16.05 0.05 -0.31% 16.05 616 16.10 5102 9.61
2016-04-27 2618 11966688 3351 193860611 16.20 16.40 16.10 16.20 0.15 0.93% 16.15 273 16.20 55 9.70
2016-04-28 2618 11601441 3335 185271151 16.25 16.25 15.85 15.85 0.35 -2.16% 15.85 2004 15.90 143 9.49
2016-04-29 2618 10520496 2423 166660879 15.80 16.00 15.70 16.00 0.15 0.95% 15.95 18 16.00 247 9.58
2016-05-03 2618 6682523 2065 105486256 16.00 16.00 15.70 15.75 0.25 -1.56% 15.75 801 15.80 186 9.43
2016-05-04 2618 12629055 3413 194610183 15.70 15.75 15.25 15.25 0.50 -3.17% 15.25 392 15.30 131 9.13
2016-05-05 2618 26696876 6362 394969915 15.25 15.35 14.60 14.65 0.60 -3.93% 14.65 1494 14.70 224 8.77
2016-05-06 2618 11030916 3531 164221540 14.75 15.10 14.65 15.00 0.35 2.39% 14.95 150 15.00 280 8.98
2016-05-09 2618 9928466 3027 149093554 15.00 15.10 14.90 14.95 0.05 -0.33% 14.95 822 15.00 25 8.95
2016-05-10 2618 6273587 3642 93384016 15.00 15.00 14.85 14.95 0.00 0% 14.90 52 14.95 269 8.95
2016-05-11 2618 7736346 2663 115476680 15.00 15.10 14.90 14.90 0.05 -0.33% 14.90 319 14.95 860 8.92
2016-05-12 2618 5771547 1960 85684481 14.90 15.00 14.75 14.80 0.10 -0.67% 14.80 148 14.85 888 8.86
2016-05-13 2618 11799760 3274 171760011 14.80 14.80 14.40 14.70 0.10 -0.68% 14.65 17 14.70 448 8.80
2016-05-16 2618 15655014 3922 222138741 14.50 14.50 14.00 14.20 0.50 -3.4% 14.20 385 14.25 208 10.00
2016-05-17 2618 14329968 4266 201184591 14.20 14.20 13.95 14.05 0.15 -1.06% 14.05 2020 14.10 243 9.89
2016-05-18 2618 15602999 3973 216633170 14.00 14.00 13.85 13.90 0.15 -1.07% 13.85 3517 13.90 19 9.79
2016-05-19 2618 12138513 4147 167778290 13.90 14.00 13.75 13.75 0.15 -1.08% 13.75 1041 13.80 186 9.68
2016-05-20 2618 24583132 6887 346405532 13.85 14.55 13.65 14.35 0.60 4.36% 14.30 320 14.35 260 10.11
2016-05-23 2618 14194081 4248 201732195 14.30 14.40 14.00 14.20 0.15 -1.05% 14.20 601 14.25 435 10.00
2016-05-24 2618 8850155 2011 125650429 14.25 14.35 14.10 14.15 0.05 -0.35% 14.15 143 14.20 159 9.96
2016-05-25 2618 10098188 2704 144875129 14.20 14.45 14.20 14.30 0.15 1.06% 14.30 290 14.35 198 10.07
2016-05-26 2618 14845636 4254 216962501 14.40 14.75 14.35 14.70 0.40 2.8% 14.65 423 14.70 847 10.35
2016-05-27 2618 8652798 2453 127343121 14.80 14.85 14.55 14.80 0.10 0.68% 14.75 38 14.80 391 10.42
2016-05-30 2618 10294869 3234 151318308 14.75 14.80 14.55 14.75 0.05 -0.34% 14.70 911 14.75 202 10.39
2016-05-31 2618 8231012 1459 121180357 14.75 14.80 14.60 14.80 0.05 0.34% 14.75 192 14.80 1379 10.42
2016-06-01 2618 9013558 3915 133001920 14.80 14.85 14.65 14.75 0.05 -0.34% 14.75 364 14.80 119 10.39
2016-06-02 2618 10155727 3368 148171337 14.75 14.80 14.50 14.50 0.25 -1.69% 14.50 3004 14.55 127 10.21
2016-06-03 2618 6890920 2012 100083084 14.55 14.60 14.45 14.50 0.00 0% 14.50 78 14.55 560 10.21
2016-06-04 2618 4153862 958 60824417 14.55 14.70 14.50 14.70 0.20 1.38% 14.65 567 14.70 106 10.35
2016-06-06 2618 6386814 2075 92997948 14.70 14.75 14.45 14.50 0.20 -1.36% 14.50 430 14.55 129 10.21
2016-06-07 2618 7757320 3075 112390464 14.50 14.65 14.40 14.45 0.05 -0.34% 14.40 1292 14.45 83 10.18
2016-06-08 2618 12153418 3983 178720645 14.50 14.80 14.45 14.70 0.25 1.73% 14.70 2174 14.75 293 10.35
2016-06-13 2618 7340737 2619 106422396 14.70 14.70 14.40 14.45 0.25 -1.7% 14.45 151 14.50 387 10.18
2016-06-14 2618 4702409 1688 67920451 14.40 14.50 14.35 14.45 0.00 0% 14.40 703 14.45 7 10.18
2016-06-15 2618 6347543 2116 91366512 14.50 14.50 14.25 14.45 0.00 0% 14.45 285 14.50 324 10.18
2016-06-16 2618 10163942 2969 145641267 14.55 14.60 14.20 14.25 0.20 -1.38% 14.25 479 14.30 81 10.04
2016-06-17 2618 9825717 3341 141171452 14.40 14.60 14.25 14.55 0.30 2.11% 14.50 268 14.55 79 10.25
2016-06-20 2618 6824262 2364 98487527 14.55 14.60 14.35 14.45 0.10 -0.69% 14.40 663 14.45 750 10.18
2016-06-21 2618 6170411 1955 89193325 14.45 14.55 14.40 14.45 0.00 0% 14.45 406 14.50 1138 10.18
2016-06-22 2618 26299764 5807 392096970 14.55 15.10 14.45 15.05 0.60 4.15% 15.00 181 15.05 384 10.60
2016-06-23 2618 8644182 2276 129458404 15.10 15.15 14.85 14.90 0.15 -1% 14.90 644 14.95 34 10.49
2016-06-24 2618 33462524 7126 503170045 15.35 15.35 14.65 14.95 0.05 0.34% 14.95 26 15.00 1501 10.53
2016-06-27 2618 8386054 1909 124324348 14.90 14.90 14.70 14.90 0.05 -0.33% 14.85 215 14.90 303 10.49
2016-06-28 2618 10188754 2225 150879085 14.85 14.95 14.70 14.85 0.05 -0.34% 14.85 821 14.90 81 10.46
2016-06-29 2618 10752099 4391 158602095 14.85 14.95 14.65 14.70 0.15 -1.01% 14.65 846 14.70 187 10.35
2016-06-30 2618 8350914 2276 122220885 14.70 14.75 14.50 14.70 0.00 0% 14.65 213 14.70 139 10.35
2016-07-01 2618 5912979 2686 87174135 14.70 14.85 14.65 14.70 0.00 0% 14.70 1342 14.75 38 10.35
2016-07-04 2618 9674498 4057 141283368 14.70 14.80 14.50 14.50 0.20 -1.36% 14.50 1346 14.55 161 10.21
2016-07-06 2618 14777159 5167 211490004 14.60 14.60 14.15 14.15 0.40 -2.41% 14.15 1032 14.20 89 9.96
2016-07-07 2618 7429043 2276 105441247 14.20 14.35 14.10 14.15 0.00 0% 14.15 574 14.20 98 9.96
2016-07-11 2618 9769955 3905 141059395 14.40 14.60 14.30 14.35 0.20 1.41% 14.35 320 14.40 194 10.11
2016-07-12 2618 13772362 3371 198777530 14.50 14.55 14.35 14.40 0.05 0.35% 14.40 241 14.45 530 10.14
2016-07-13 2618 8813570 2532 127046565 14.50 14.55 14.30 14.40 0.00 0% 14.40 792 14.45 71 10.14
2016-07-14 2618 24533184 6347 364036701 14.50 15.10 14.45 15.05 0.65 4.51% 15.00 356 15.05 507 10.60
2016-07-15 2618 64500591 13024 1017950194 15.50 16.05 15.50 15.70 0.65 4.32% 15.65 285 15.70 554 11.06
2016-07-18 2618 17901713 4304 279398170 15.75 15.80 15.50 15.65 0.05 -0.32% 15.60 65 15.65 776 11.02
2016-07-19 2618 13153506 4310 204871927 15.65 15.70 15.40 15.70 0.05 0.32% 15.65 130 15.70 1021 11.06
2016-07-20 2618 12370005 3574 193701869 15.60 15.85 15.50 15.55 0.15 -0.96% 15.55 420 15.60 38 10.95
2016-07-21 2618 11098710 3170 173624918 15.65 15.75 15.55 15.55 0.00 0% 15.55 1187 15.60 111 10.95
2016-07-22 2618 7756551 2140 120556935 15.55 15.60 15.45 15.55 0.00 0% 15.50 2052 15.55 148 10.95
2016-07-25 2618 9902374 2899 151569855 15.60 15.65 15.15 15.30 0.25 -1.61% 15.25 195 15.30 440 10.77
2016-07-26 2618 5694360 1772 87415206 15.30 15.50 15.20 15.45 0.15 0.98% 15.40 504 15.45 80 10.88
2016-07-27 2618 4866544 1330 75082139 15.50 15.50 15.35 15.40 0.05 -0.32% 15.35 532 15.40 58 10.85
2016-07-28 2618 6998746 1971 107776551 15.40 15.50 15.30 15.40 0.00 0% 15.40 182 15.45 586 10.85
2016-07-29 2618 7018127 1899 107187210 15.45 15.45 15.20 15.20 0.20 -1.3% 15.20 1129 15.25 100 10.70
2016-08-01 2618 9437986 2735 145249965 15.30 15.55 15.20 15.55 0.35 2.3% 15.50 2 15.55 491 10.95
2016-08-02 2618 10940782 2848 169926475 15.55 15.65 15.45 15.45 0.10 -0.64% 15.45 204 15.50 28 10.88
2016-08-03 2618 7293451 1951 112833434 15.35 15.55 15.25 15.50 0.05 0.32% 15.50 396 15.55 278 10.92
2016-08-04 2618 8379641 2673 130720636 15.60 15.70 15.45 15.70 0.20 1.29% 15.65 421 15.70 777 11.06
2016-08-05 2618 16134981 3684 255246440 15.75 15.95 15.70 15.85 0.15 0.96% 15.80 1105 15.85 50 11.16
2016-08-08 2618 11512655 3656 182436385 15.90 15.95 15.70 15.85 0.00 0% 15.85 167 15.90 1430 11.16
2016-08-09 2618 9418472 2470 149082021 15.80 15.90 15.75 15.85 0.00 0% 15.80 198 15.85 216 11.16
2016-08-10 2618 8056811 4192 127775802 15.85 15.90 15.75 15.90 0.05 0.32% 15.85 389 15.90 172 11.20
2016-08-11 2618 12340363 2523 194313087 15.90 15.95 15.60 15.75 0.15 -0.94% 15.70 115 15.75 255 11.09
2016-08-12 2618 5660684 1746 89092229 15.80 15.80 15.65 15.75 0.00 0% 15.70 467 15.75 1592 11.09
2016-08-15 2618 4299723 1324 67871833 15.70 15.85 15.70 15.80 0.05 0.32% 15.75 535 15.80 411 11.97
2016-08-16 2618 39506162 2720 662319850 15.80 15.80 15.50 15.55 0.25 -1.58% 15.55 219 15.60 574 11.78
2016-08-17 2618 9503414 2391 148889985 15.55 15.75 15.55 15.75 0.20 1.29% 15.70 549 15.75 285 11.93
2016-08-18 2618 10344168 2049 163290987 15.75 15.85 15.70 15.80 0.05 0.32% 15.75 499 15.80 488 11.97
2016-08-19 2618 10208274 2570 160033659 15.85 15.85 15.55 15.60 0.20 -1.27% 15.55 759 15.60 54 11.82
2016-08-22 2618 6614545 1561 102251275 15.55 15.60 15.40 15.40 0.20 -1.28% 15.40 351 15.45 243 11.67
2016-08-23 2618 19031830 2933 292766763 15.40 15.45 15.30 15.35 0.05 -0.32% 15.35 1254 15.40 149 11.63
2016-08-24 2618 11219745 2783 164149345 14.60 14.75 14.50 14.60 0.00 -4.89% 14.60 1110 14.65 190 11.06
2016-08-25 2618 7574480 2187 110288795 14.65 14.70 14.50 14.60 0.00 0% 14.55 394 14.60 591 11.06
2016-08-26 2618 7258986 1802 106629779 14.65 14.80 14.55 14.70 0.10 0.68% 14.65 78 14.70 492 11.14
2016-08-29 2618 4549808 1721 66557119 14.75 14.75 14.50 14.70 0.00 0% 14.65 83 14.70 371 11.14
2016-08-30 2618 4491194 1558 66118446 14.75 14.80 14.65 14.75 0.05 0.34% 14.70 354 14.75 220 11.17
2016-08-31 2618 6237950 1440 91485349 14.70 14.75 14.60 14.70 0.05 -0.34% 14.65 56 14.70 623 11.14
2016-09-01 2618 9685358 2403 143854689 14.65 14.95 14.65 14.85 0.15 1.02% 14.80 1620 14.85 72 11.25
2016-09-02 2618 13425207 2833 201430666 14.95 15.15 14.90 14.90 0.05 0.34% 14.90 1511 14.95 13 11.29
2016-09-05 2618 3837110 1130 57348123 15.00 15.05 14.90 14.90 0.00 0% 14.90 1810 14.95 24 11.29
2016-09-06 2618 9325546 2004 140483304 14.90 15.25 14.90 15.15 0.25 1.68% 15.10 418 15.15 257 11.48
2016-09-07 2618 6700263 1840 101495891 15.20 15.25 15.05 15.15 0.00 0% 15.15 111 15.20 858 11.48
2016-09-08 2618 4444064 2028 67362609 15.15 15.20 15.05 15.15 0.00 0% 15.10 455 15.15 19 11.48
2016-09-09 2618 5257378 1580 78493416 15.05 15.10 14.85 14.90 0.25 -1.65% 14.85 857 14.90 36 11.29
2016-09-10 2618 5356424 1473 78416555 14.65 14.75 14.60 14.60 0.30 -2.01% 14.60 663 14.65 761 11.06
2016-09-12 2618 6560520 2289 95342381 14.60 14.65 14.50 14.50 0.10 -0.68% 14.50 379 14.55 752 10.98
2016-09-13 2618 5759599 2544 83199048 14.55 14.60 14.35 14.40 0.10 -0.69% 14.40 146 14.45 543 10.91
2016-09-14 2618 6200688 1681 89052252 14.30 14.55 14.30 14.30 0.10 -0.69% 14.30 1646 14.35 53 10.83
2016-09-19 2618 12231601 3275 176278658 14.40 14.70 14.30 14.30 0.00 0% 14.30 1379 14.35 2 10.83
2016-09-20 2618 5479511 2164 79109715 14.35 14.50 14.30 14.45 0.15 1.05% 14.45 10 14.50 828 10.95
2016-09-21 2618 6552884 2724 95066050 14.50 14.70 14.40 14.50 0.05 0.35% 14.45 1482 14.50 132 10.98
2016-09-22 2618 4630322 1794 66991951 14.60 14.60 14.40 14.55 0.05 0.34% 14.50 112 14.55 574 11.02
2016-09-23 2618 6499854 2059 94899157 14.55 14.65 14.50 14.65 0.10 0.69% 14.60 201 14.65 292 11.10
2016-09-26 2618 2324080 933 33813443 14.65 14.65 14.50 14.50 0.15 -1.02% 14.50 953 14.55 139 10.98
2016-09-29 2618 6501955 2312 93889824 14.50 14.55 14.40 14.40 0.10 -0.69% 14.40 280 14.45 691 10.91
2016-09-30 2618 6769104 1915 96945461 14.40 14.40 14.30 14.30 0.10 -0.69% 14.30 1450 14.35 511 10.83
2016-10-03 2618 3880189 2165 55682947 14.40 14.45 14.30 14.35 0.05 0.35% 14.35 23 14.40 542 10.87
2016-10-04 2618 5539034 2654 80324275 14.40 14.60 14.35 14.60 0.25 1.74% 14.55 88 14.60 926 11.06
2016-10-05 2618 3186618 1652 46272212 14.50 14.60 14.45 14.55 0.05 -0.34% 14.50 282 14.55 100 11.02
2016-10-06 2618 3641006 1952 52838386 14.55 14.55 14.40 14.55 0.00 0% 14.50 336 14.55 164 11.02
2016-10-07 2618 8215015 3131 120301131 14.55 14.75 14.45 14.75 0.20 1.37% 14.70 313 14.75 252 11.17
2016-10-11 2618 6612802 2520 96428236 14.80 14.85 14.45 14.60 0.15 -1.02% 14.55 59 14.60 205 11.06
2016-10-12 2618 4409273 1454 64559410 14.60 14.75 14.45 14.65 0.05 0.34% 14.65 431 14.70 255 11.10
2016-10-13 2618 3684348 1948 53790456 14.70 14.70 14.55 14.60 0.05 -0.34% 14.60 220 14.65 607 11.06
2016-10-14 2618 3283826 1273 47584460 14.60 14.60 14.45 14.45 0.15 -1.03% 14.45 238 14.50 292 10.95
2016-10-17 2618 3887006 1948 56450729 14.50 14.60 14.40 14.55 0.10 0.69% 14.55 4 14.60 1521 11.02
2016-10-18 2618 2626129 1113 38074546 14.55 14.55 14.45 14.55 0.00 0% 14.50 377 14.55 99 11.02
2016-10-19 2618 3446876 1360 50077499 14.55 14.60 14.45 14.55 0.00 0% 14.50 627 14.55 8 11.02
2016-10-20 2618 3921276 1594 57076467 14.55 14.60 14.50 14.55 0.00 0% 14.55 20 14.60 968 11.02
2016-10-21 2618 6382833 1257 93113542 14.60 14.60 14.50 14.60 0.05 0.34% 14.55 496 14.60 1415 11.06
2016-10-24 2618 4688386 1134 68601264 14.60 14.70 14.50 14.70 0.10 0.68% 14.65 105 14.70 1302 11.14
2016-10-25 2618 2160137 984 31616880 14.70 14.70 14.55 14.65 0.05 -0.34% 14.65 403 14.70 847 11.10
2016-10-26 2618 2472558 1228 36146537 14.60 14.70 14.55 14.60 0.05 -0.34% 14.60 351 14.65 105 11.06
2016-10-27 2618 26457735 6166 398874375 14.75 15.25 14.75 15.10 0.50 3.42% 15.05 823 15.10 45 11.44
2016-10-28 2618 8744296 2841 131063640 15.05 15.10 14.80 15.10 0.00 0% 15.05 355 15.10 1011 11.44
2016-10-31 2618 11610173 3441 175496671 15.10 15.25 14.95 15.20 0.10 0.66% 15.20 429 15.25 933 11.52
2016-11-01 2618 6265461 1907 94871165 15.20 15.20 15.10 15.15 0.05 -0.33% 15.10 500 15.15 41 11.48
2016-11-02 2618 9813948 2631 146772812 15.10 15.15 14.80 14.80 0.35 -2.31% 14.80 1021 14.85 14 11.21
2016-11-03 2618 3647430 1529 54246760 14.85 15.00 14.80 14.90 0.10 0.68% 14.90 27 14.95 940 11.29
2016-11-04 2618 2785590 1183 41435581 14.95 14.95 14.80 14.85 0.05 -0.34% 14.85 402 14.90 584 11.25
2016-11-07 2618 3259934 1455 48676499 14.95 15.00 14.90 14.90 0.05 0.34% 14.90 353 14.95 607 11.29
2016-11-08 2618 8307757 2664 125485948 14.95 15.35 14.85 15.20 0.30 2.01% 15.15 551 15.20 37 11.52
2016-11-09 2618 13538519 4118 201275452 15.25 15.35 14.60 14.70 0.50 -3.29% 14.65 273 14.70 375 11.14
2016-11-10 2618 5318726 1756 79424440 14.95 15.00 14.85 14.95 0.25 1.7% 14.90 467 14.95 8 11.33
2016-11-11 2618 6885352 2974 101464648 14.90 14.95 14.65 14.65 0.30 -2.01% 14.65 160 14.70 187 11.63
2016-11-14 2618 6210527 2234 91722518 14.70 14.95 14.60 14.70 0.05 0.34% 14.70 304 14.75 77 11.67
2016-11-15 2618 5615516 2322 83188414 14.80 14.95 14.70 14.70 0.00 0% 14.70 1133 14.75 6 11.67
2016-11-16 2618 4762743 1677 70413796 14.85 14.85 14.70 14.70 0.00 0% 14.70 588 14.75 1 11.67
2016-11-17 2618 13638600 3651 205264800 14.80 15.20 14.75 15.10 0.40 2.72% 15.10 76 15.15 1193 11.98
2016-11-18 2618 8167292 2977 123622663 15.20 15.25 15.00 15.15 0.05 0.33% 15.10 383 15.15 506 12.02
2016-11-21 2618 10493851 2728 159471843 15.15 15.30 15.05 15.25 0.10 0.66% 15.25 90 15.30 1553 12.10
2016-11-22 2618 28253374 7367 442700058 15.60 15.85 15.45 15.45 0.20 1.31% 15.45 613 15.50 64 12.26
2016-11-23 2618 12522006 3640 195675515 15.65 15.70 15.55 15.60 0.15 0.97% 15.55 1428 15.60 187 12.38
2016-11-24 2618 30959612 7934 493015618 15.60 16.10 15.60 15.85 0.25 1.6% 15.85 1274 15.90 82 12.58
2016-11-25 2618 8107131 2432 126807088 15.80 15.80 15.55 15.60 0.25 -1.58% 15.55 1439 15.60 41 12.38
2016-11-28 2618 5695248 1735 88855278 15.60 15.75 15.50 15.50 0.10 -0.64% 15.50 1336 15.55 67 12.30
2016-11-29 2618 5816312 1829 90777620 15.60 15.70 15.50 15.60 0.10 0.65% 15.55 416 15.60 139 12.38
2016-11-30 2618 9761501 1847 152827914 15.70 15.75 15.55 15.65 0.05 0.32% 15.60 55 15.65 484 12.42
2016-12-01 2618 12431905 3108 190154051 15.45 15.55 15.20 15.25 0.40 -2.56% 15.20 1403 15.25 638 12.10
2016-12-02 2618 8563822 3000 129717432 15.20 15.25 15.05 15.10 0.15 -0.98% 15.10 102 15.15 479 11.98
2016-12-05 2618 6724413 2467 100750644 15.15 15.15 14.90 14.95 0.15 -0.99% 14.95 316 15.00 600 11.87
2016-12-06 2618 5560310 1844 83709677 15.05 15.15 15.00 15.05 0.10 0.67% 15.00 217 15.05 312 11.94
2016-12-07 2618 37533089 1832 566885021 15.10 15.25 15.00 15.10 0.05 0.33% 15.10 623 15.15 229 11.98
2016-12-08 2618 10072879 2977 154956071 15.25 15.55 15.20 15.40 0.30 1.99% 15.35 103 15.40 353 12.22
2016-12-09 2618 8403662 2649 128364933 15.35 15.40 15.20 15.25 0.15 -0.97% 15.20 236 15.25 758 12.10
2016-12-12 2618 9511228 2888 142992023 15.20 15.20 14.90 14.95 0.30 -1.97% 14.90 1463 14.95 143 11.87
2016-12-13 2618 7309393 3447 109172175 15.00 15.05 14.90 14.90 0.05 -0.33% 14.90 1429 14.95 764 11.83
2016-12-14 2618 4697848 2297 70178911 15.05 15.15 14.90 14.90 0.00 0% 14.85 964 14.90 135 11.83
2016-12-15 2618 7820781 2484 116442669 14.90 15.05 14.75 14.90 0.00 0% 14.85 552 14.90 382 11.83
2016-12-16 2618 8646196 3093 127757720 14.85 14.85 14.75 14.75 0.15 -1.01% 14.75 954 14.80 466 11.71
2016-12-19 2618 5778375 2493 85318904 14.75 14.90 14.70 14.70 0.05 -0.34% 14.70 1359 14.75 162 11.67
2016-12-20 2618 8465922 2347 124255486 14.80 14.85 14.60 14.60 0.10 -0.68% 14.60 1643 14.65 352 11.59
2016-12-21 2618 5697928 1867 83325577 14.70 14.75 14.55 14.60 0.00 0% 14.60 95 14.65 274 11.59
2016-12-22 2618 2722343 1290 39762343 14.60 14.65 14.55 14.60 0.00 0% 14.55 1907 14.60 69 11.59
2016-12-23 2618 5165214 2163 75231266 14.60 14.65 14.55 14.55 0.05 -0.34% 14.55 993 14.60 336 11.55
2016-12-26 2618 6264753 1948 90781986 14.55 14.65 14.45 14.45 0.10 -0.69% 14.45 1442 14.50 39 11.47
2016-12-27 2618 4434367 1382 64410163 14.50 14.60 14.45 14.50 0.05 0.35% 14.50 63 14.55 408 11.51
2016-12-28 2618 2811256 996 40880848 14.55 14.60 14.50 14.55 0.05 0.34% 14.55 130 14.60 423 11.55
2016-12-29 2618 4704325 1401 68217006 14.55 14.60 14.45 14.50 0.05 -0.34% 14.45 2327 14.50 110 11.51
2016-12-30 2618 2501690 1090 36461659 14.55 14.60 14.50 14.60 0.10 0.69% 14.55 683 14.60 70 11.59