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　　14.60
0
0%		14.60
0
0%		14.90
0.3
2.05%		14.80
-0.1
-0.67%		 　14.80
0
0%		14.85
0.05
0.34%		15.10
0.25
1.68%		15.05
-0.05
-0.33%		15.05
0
0%		 　15.00
-0.05
-0.33%		15.15
0.15
1%		15.05
-0.1
-0.66%		14.95
-0.1
-0.66%		15.00
0.05
0.33%		 　15.00
0
0%		15.10
0.1
0.67%		 14.93
2 月　14.90
-0.2
-1.32%		14.80
-0.1
-0.67%		 　14.90
0.1
0.68%		15.00
0.1
0.67%		14.85
-0.15
-1%		14.90
0.05
0.34%		15.00
0.1
0.67%		 　15.00
0
0%		14.95
-0.05
-0.33%		15.20
0.25
1.67%		15.35
0.15
0.99%		15.50
0.15
0.98%		15.50
0
0%		 15.80
0.3
1.94%		15.60
-0.2
-1.27%		15.60
0
0%		15.45
-0.15
-0.96%		15.25
-0.2
-1.29%		 15.23
3 月15.30
0.05
0.33%		15.35
0.05
0.33%		15.50
0.15
0.98%		 　15.40
-0.1
-0.65%		15.35
-0.05
-0.32%		15.30
-0.05
-0.33%		15.30
0
0%		15.40
0.1
0.65%		 　15.95
0.55
3.57%		16.50
0.55
3.45%		16.30
-0.2
-1.21%		16.25
-0.05
-0.31%		16.50
0.25
1.54%		 　16.75
0.25
1.52%		16.40
-0.35
-2.09%		16.40
0
0%		16.40
0
0%		16.35
-0.05
-0.3%		 　16.15
-0.2
-1.22%		16.30
0.15
0.93%		16.30
0
0%		16.10
-0.2
-1.23%		16.10
0
0%		16
4 月 　　　15.20
-0.9
-5.59%		14.90
-0.3
-1.97%		14.90
0
0%		 　14.75
-0.15
-1.01%		14.95
0.2
1.36%		14.90
-0.05
-0.33%		14.75
-0.15
-1.01%		14.75
0
0%		 　14.60
-0.15
-1.02%		14.90
0.3
2.05%		14.65
-0.25
-1.68%		14.60
-0.05
-0.34%		14.70
0.1
0.68%		 　14.80
0.1
0.68%		15.05
0.25
1.69%		15.00
-0.05
-0.33%		14.85
-0.15
-1%		14.85
0
0%		 14.84
5 月　14.85
0
0%		14.85
0
0%		14.95
0.1
0.67%		15.05
0.1
0.67%		 　14.80
-0.25
-1.66%		14.75
-0.05
-0.34%		14.90
0.15
1.02%		14.85
-0.05
-0.34%		14.95
0.1
0.67%		 　14.65
-0.3
-2.01%		14.70
0.05
0.34%		14.55
-0.15
-1.02%		14.65
0.1
0.69%		14.55
-0.1
-0.68%		 　14.35
-0.2
-1.37%		14.40
0.05
0.35%		14.40
0
0%		14.55
0.15
1.04%		14.75
0.2
1.37%		 14.70
-0.05
-0.34%		14.7
6 月14.55
-0.15
-1.02%		14.65
0.1
0.69%		14.60
-0.05
-0.34%		 　14.55
-0.05
-0.34%		14.50
-0.05
-0.34%		14.60
0.1
0.69%		14.55
-0.05
-0.34%		 　14.70
0.15
1.03%		14.90
0.2
1.36%		14.55
-0.35
-2.35%		14.60
0.05
0.34%		14.50
-0.1
-0.68%		 　14.55
0.05
0.34%		14.45
-0.1
-0.69%		14.60
0.15
1.04%		15.15
0.55
3.77%		15.00
-0.15
-0.99%		 　15.05
0.05
0.33%		15.00
-0.05
-0.33%		14.80
-0.2
-1.33%		14.85
0.05
0.34%		15.05
0.2
1.35%		 14.74
7 月　　15.40
0.35
2.33%		15.25
-0.15
-0.97%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.15
-0.15
-0.98%		 　15.30
0.15
0.99%		15.35
0.05
0.33%		15.20
-0.15
-0.98%		15.20
0
0%		15.35
0.15
0.99%		 　15.40
0.05
0.33%		15.45
0.05
0.32%		15.25
-0.2
-1.29%		15.10
-0.15
-0.98%		15.05
-0.05
-0.33%		 　15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		14.80
-0.15
-1%		15.00
0.2
1.35%		14.80
-0.2
-1.33%		 14.65
-0.15
-1.01%		15.13
8 月14.60
-0.05
-0.34%		14.75
0.15
1.03%		14.70
-0.05
-0.34%		14.75
0.05
0.34%		 　14.75
0
0%		14.70
-0.05
-0.34%		14.65
-0.05
-0.34%		14.35
-0.3
-2.05%		14.45
0.1
0.7%		 　14.65
0.2
1.38%		14.90
0.25
1.71%		15.25
0.35
2.35%		15.30
0.05
0.33%		15.70
0.4
2.61%		 　15.75
0.05
0.32%		15.75
0
0%		15.90
0.15
0.95%		15.80
-0.1
-0.63%		15.95
0.15
0.95%		 　16.15
0.2
1.25%		15.55
-0.6
-3.72%		15.75
0.2
1.29%		15.70
-0.05
-0.32%		15.23
9 月15.75
0.05
0.32%		 　15.65
-0.1
-0.63%		15.65
0
0%		15.40
-0.25
-1.6%		15.60
0.2
1.3%		15.90
0.3
1.92%		 　15.95
0.05
0.31%		16.10
0.15
0.94%		15.80
-0.3
-1.86%		15.80
0
0%		15.70
-0.1
-0.63%		 　15.40
-0.3
-1.91%		15.50
0.1
0.65%		15.25
-0.25
-1.61%		15.25
0
0%		15.10
-0.15
-0.98%		 　14.85
-0.25
-1.66%		14.95
0.1
0.67%		14.85
-0.1
-0.67%		14.70
-0.15
-1.01%		14.80
0.1
0.68%		14.80
0
0%		 15.39
10 月　14.90
0.1
0.68%		14.80
-0.1
-0.67%		 14.85
0.05
0.34%		14.85
0
0%		 　　　14.90
0.05
0.34%		14.80
-0.1
-0.67%		15.00
0.2
1.35%		 　15.00
0
0%		14.90
-0.1
-0.67%		14.65
-0.25
-1.68%		14.80
0.15
1.02%		14.70
-0.1
-0.68%		 　14.90
0.2
1.36%		15.10
0.2
1.34%		15.10
0
0%		14.95
-0.15
-0.99%		15.00
0.05
0.33%		 　14.95
-0.05
-0.33%		14.85
-0.1
-0.67%		14.9
11 月14.85
0
0%		14.75
-0.1
-0.67%		14.85
0.1
0.68%		 　14.85
0
0%		14.65
-0.2
-1.35%		14.65
0
0%		14.65
0
0%		14.75
0.1
0.68%		 　15.00
0.25
1.69%		15.00
0
0%		14.85
-0.15
-1%		15.00
0.15
1.01%		15.05
0.05
0.33%		 　15.10
0.05
0.33%		15.25
0.15
0.99%		15.30
0.05
0.33%		15.35
0.05
0.33%		15.30
-0.05
-0.33%		 　15.20
-0.1
-0.65%		15.20
0
0%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		 15.01
12 月15.35
0.25
1.66%		 　15.40
0.05
0.33%		15.55
0.15
0.97%		15.20
-0.35
-2.25%		15.20
0
0%		15.25
0.05
0.33%		 　15.35
0.1
0.66%		15.40
0.05
0.33%		15.45
0.05
0.32%		15.60
0.15
0.97%		15.50
-0.1
-0.64%		 　15.50
0
0%		15.60
0.1
0.65%		15.65
0.05
0.32%		15.90
0.25
1.6%		15.95
0.05
0.31%		 　15.80
-0.15
-0.94%		15.55
-0.25
-1.58%		15.60
0.05
0.32%		15.90
0.3
1.92%		15.85
-0.05
-0.31%		　　15.54

說明:最高漲幅:3.77%最低跌幅:-5.59% 最高價:16.75最低價:14.35平均價:15.14,灰色底表示週末,漲139天(19.9)元,跌130天(-19.85)元,平盤47天
4%=3,3%=2,2%=21,1%=64,0%=96,-0%=1,-1%=2,-2%=19,-3%=40,-4%=68,

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
2017-01-03 2618 2866300 991 41849913 14.60 14.65 14.55 14.60 0.00 0% 14.55 374 14.60 474 11.59
2017-01-04 2618 2383581 868 34719268 14.50 14.60 14.50 14.60 0.00 0% 14.55 359 14.60 267 11.59
2017-01-05 2618 10099638 2417 149706922 14.65 14.95 14.60 14.90 0.30 2.05% 14.85 695 14.90 251 11.83
2017-01-06 2618 3854509 1435 57098163 15.00 15.00 14.70 14.80 0.10 -0.67% 14.80 336 14.85 528 11.75
2017-01-09 2618 3431107 1067 50896613 14.80 14.95 14.75 14.80 0.00 0% 14.75 344 14.80 791 11.75
2017-01-10 2618 3247842 1252 48161508 14.85 14.90 14.75 14.85 0.05 0.34% 14.80 74 14.85 191 11.79
2017-01-11 2618 14225715 3540 214318825 14.90 15.20 14.80 15.10 0.25 1.68% 15.05 363 15.10 282 11.98
2017-01-12 2618 5168382 1884 77846233 15.15 15.15 15.00 15.05 0.05 -0.33% 15.05 1 15.10 542 11.94
2017-01-13 2618 3859423 1362 58122295 15.10 15.10 15.00 15.05 0.00 0% 15.05 395 15.10 479 11.94
2017-01-16 2618 3458849 1289 51914285 15.05 15.10 14.95 15.00 0.05 -0.33% 15.00 131 15.05 148 11.90
2017-01-17 2618 5553185 1818 84129859 15.00 15.25 15.00 15.15 0.15 1% 15.10 275 15.15 208 12.02
2017-01-18 2618 3237629 1446 48779885 15.15 15.15 15.00 15.05 0.10 -0.66% 15.00 695 15.05 5 11.94
2017-01-19 2618 3976827 1540 59474741 15.05 15.05 14.90 14.95 0.10 -0.66% 14.90 1073 14.95 65 11.87
2017-01-20 2618 5105877 1916 76462306 15.00 15.05 14.90 15.00 0.05 0.33% 15.00 58 15.05 185 11.90
2017-01-23 2618 4148607 1721 62514505 15.10 15.15 15.00 15.00 0.00 0% 15.00 836 15.05 102 11.90
2017-01-24 2618 7751562 2582 116906330 15.10 15.15 15.00 15.10 0.10 0.67% 15.05 1209 15.10 1208 11.98
2017-02-02 2618 8116270 2875 121676650 15.10 15.15 14.90 14.90 0.20 -1.32% 14.90 753 14.95 254 11.83
2017-02-03 2618 8656970 3201 128649089 14.95 15.05 14.75 14.80 0.10 -0.67% 14.80 130 14.85 390 11.75
2017-02-06 2618 7222955 1998 107830661 14.85 15.05 14.85 14.90 0.10 0.68% 14.90 156 14.95 107 11.83
2017-02-07 2618 5552020 1813 82934513 14.90 15.05 14.85 15.00 0.10 0.67% 14.95 570 15.00 63 11.90
2017-02-08 2618 12540625 3302 187816642 15.00 15.20 14.85 14.85 0.15 -1% 14.85 58 14.90 96 11.79
2017-02-09 2618 4835147 1749 71906689 14.95 14.95 14.80 14.90 0.05 0.34% 14.85 251 14.90 98 11.83
2017-02-10 2618 9119217 2521 136869554 14.95 15.10 14.95 15.00 0.10 0.67% 14.95 121 15.00 84 11.90
2017-02-13 2618 6975745 1805 104842393 15.10 15.15 14.95 15.00 0.00 0% 14.95 877 15.00 26 11.90
2017-02-14 2618 4794149 1599 71697647 15.00 15.00 14.90 14.95 0.05 -0.33% 14.90 819 14.95 96 11.87
2017-02-15 2618 19680205 4385 299097903 15.00 15.35 14.95 15.20 0.25 1.67% 15.15 580 15.20 35 12.06
2017-02-16 2618 15629898 4474 240090246 15.30 15.45 15.25 15.35 0.15 0.99% 15.30 467 15.35 48 12.18
2017-02-17 2618 18979952 6221 293211129 15.35 15.60 15.30 15.50 0.15 0.98% 15.45 637 15.50 198 12.30
2017-02-18 2618 8775357 2857 136021676 15.50 15.55 15.35 15.50 0.00 0% 15.45 120 15.50 151 12.30
2017-02-20 2618 28030387 8269 443078670 15.50 15.95 15.50 15.80 0.30 1.94% 15.80 248 15.85 195 12.54
2017-02-21 2618 14154547 3619 220326854 15.80 15.80 15.35 15.60 0.20 -1.27% 15.55 5 15.60 291 12.38
2017-02-22 2618 8266229 2173 129355278 15.60 15.85 15.50 15.60 0.00 0% 15.55 700 15.60 26 12.38
2017-02-23 2618 5335302 1347 82639927 15.60 15.65 15.45 15.45 0.15 -0.96% 15.45 242 15.50 292 12.26
2017-02-24 2618 8574714 1972 131662207 15.45 15.50 15.25 15.25 0.20 -1.29% 15.25 302 15.30 4 12.10
2017-03-01 2618 7879623 3099 120948530 15.35 15.50 15.25 15.30 0.05 0.33% 15.25 1013 15.30 436 12.14
2017-03-02 2618 6359258 1694 97793367 15.45 15.55 15.30 15.35 0.05 0.33% 15.35 103 15.40 347 12.18
2017-03-03 2618 6125805 2079 94728882 15.45 15.55 15.35 15.50 0.15 0.98% 15.45 81 15.50 407 12.30
2017-03-06 2618 3327595 1050 51425299 15.50 15.55 15.40 15.40 0.10 -0.65% 15.35 679 15.40 14 12.22
2017-03-07 2618 5626450 1275 86590458 15.35 15.50 15.30 15.35 0.05 -0.32% 15.35 99 15.40 661 12.18
2017-03-08 2618 3693691 1280 56664690 15.35 15.40 15.30 15.30 0.05 -0.33% 15.30 1565 15.35 195 12.14
2017-03-09 2618 9443403 3227 145463904 15.30 15.60 15.30 15.30 0.00 0% 15.30 92 15.35 266 12.14
2017-03-10 2618 10560064 2786 161248961 15.40 15.45 15.05 15.40 0.10 0.65% 15.35 58 15.40 229 12.22
2017-03-13 2618 39198101 7060 620626719 15.50 16.00 15.45 15.95 0.55 3.57% 15.95 27 16.00 3074 12.66
2017-03-14 2618 74620310 13201 1224627539 16.30 16.60 16.20 16.50 0.55 3.45% 16.45 350 16.50 475 13.10
2017-03-15 2618 20177828 4942 327959522 16.35 16.40 16.15 16.30 0.20 -1.21% 16.25 720 16.30 115 12.94
2017-03-16 2618 15182871 4594 246194421 16.25 16.30 16.15 16.25 0.05 -0.31% 16.20 791 16.25 98 12.90
2017-03-17 2618 17352817 4234 285061133 16.30 16.50 16.30 16.50 0.25 1.54% 16.45 287 16.50 583 13.10
2017-03-20 2618 22005641 6331 368863509 16.60 16.95 16.45 16.75 0.25 1.52% 16.75 149 16.80 415 13.29
2017-03-21 2618 12358826 3269 204338561 16.75 16.75 16.40 16.40 0.35 -2.09% 16.40 1443 16.45 36 13.02
2017-03-22 2618 9160789 2191 149316481 16.25 16.40 16.20 16.40 0.00 0% 16.35 425 16.40 246 13.02
2017-03-23 2618 6111423 1604 100110720 16.40 16.55 16.30 16.40 0.00 0% 16.35 366 16.40 325 13.02
2017-03-24 2618 6892451 1719 112387732 16.50 16.50 16.20 16.35 0.05 -0.3% 16.30 295 16.35 260 12.98
2017-03-27 2618 8442116 2895 136863996 16.35 16.35 16.15 16.15 0.20 -1.22% 16.15 280 16.20 173 12.82
2017-03-28 2618 11137101 3240 180317811 16.20 16.35 16.00 16.30 0.15 0.93% 16.25 62 16.30 494 12.94
2017-03-29 2618 6744813 2040 109814356 16.40 16.40 16.15 16.30 0.00 0% 16.25 391 16.30 160 12.94
2017-03-30 2618 10709569 2543 172182554 16.15 16.15 16.00 16.10 0.20 -1.23% 16.10 279 16.15 411 12.78
2017-03-31 2618 6277555 1548 100928470 16.10 16.15 16.00 16.10 0.00 0% 16.10 40 16.15 213 18.72
2017-04-05 2618 30157351 7538 464804939 15.85 15.90 15.20 15.20 0.90 -5.59% 15.20 710 15.25 231 17.67
2017-04-06 2618 23037812 6039 344670164 15.20 15.20 14.90 14.90 0.30 -1.97% 14.90 1860 14.95 337 17.33
2017-04-07 2618 11653445 3428 174272752 14.95 15.10 14.90 14.90 0.00 0% 14.90 2008 14.95 199 17.33
2017-04-10 2618 7716461 2261 114044078 14.90 14.95 14.70 14.75 0.15 -1.01% 14.75 605 14.80 183 17.15
2017-04-11 2618 7821825 2673 116800745 14.80 15.00 14.80 14.95 0.20 1.36% 14.90 1229 14.95 18 17.38
2017-04-12 2618 5991866 1616 89219688 14.95 15.00 14.80 14.90 0.05 -0.33% 14.90 168 14.95 935 17.33
2017-04-13 2618 9221390 3756 136776058 14.90 15.00 14.75 14.75 0.15 -1.01% 14.75 1441 14.80 1719 17.15
2017-04-14 2618 11026741 2959 162985168 14.75 14.95 14.70 14.75 0.00 0% 14.70 1785 14.75 27 17.15
2017-04-17 2618 9630993 3250 141162885 14.80 14.85 14.55 14.60 0.15 -1.02% 14.60 202 14.65 427 16.98
2017-04-18 2618 5296734 1442 78364850 14.75 14.90 14.70 14.90 0.30 2.05% 14.85 361 14.90 204 17.33
2017-04-19 2618 5872815 1974 86186871 14.80 14.85 14.60 14.65 0.25 -1.68% 14.60 1716 14.65 280 17.03
2017-04-20 2618 4240002 1420 62069913 14.70 14.70 14.60 14.60 0.05 -0.34% 14.60 766 14.65 447 16.98
2017-04-21 2618 2403818 673 35314862 14.70 14.75 14.65 14.70 0.10 0.68% 14.70 54 14.75 679 17.09
2017-04-24 2618 2933702 833 43242211 14.80 14.85 14.65 14.80 0.10 0.68% 14.75 1 14.80 392 17.21
2017-04-25 2618 6416737 1996 95890750 14.85 15.05 14.75 15.05 0.25 1.69% 15.00 408 15.05 368 17.50
2017-04-26 2618 4121520 1458 61658186 15.05 15.05 14.90 15.00 0.05 -0.33% 14.95 111 15.00 632 17.44
2017-04-27 2618 2832189 1178 42041588 14.95 15.00 14.75 14.85 0.15 -1% 14.80 248 14.85 223 17.27
2017-04-28 2618 4603576 1165 68733216 14.90 15.10 14.80 14.85 0.00 0% 14.85 122 14.90 60 17.27
2017-05-02 2618 5350225 2123 79135116 14.90 14.90 14.70 14.85 0.00 0% 14.80 123 14.85 176 17.27
2017-05-03 2618 3520647 1012 52216113 14.85 14.90 14.80 14.85 0.00 0% 14.80 758 14.85 88 17.27
2017-05-04 2618 2875499 1409 42891570 14.85 14.95 14.85 14.95 0.10 0.67% 14.90 446 14.95 247 17.38
2017-05-05 2618 9979299 1895 150217657 15.10 15.10 15.00 15.05 0.10 0.67% 15.05 180 15.10 1280 17.50
2017-05-08 2618 6249980 2021 92874585 15.10 15.10 14.65 14.80 0.25 -1.66% 14.80 324 14.85 219 17.21
2017-05-09 2618 4928445 1698 72747345 14.75 14.85 14.70 14.75 0.05 -0.34% 14.75 130 14.80 243 17.15
2017-05-10 2618 3617717 1448 53757148 14.75 15.00 14.70 14.90 0.15 1.02% 14.85 112 14.90 208 17.33
2017-05-11 2618 3074963 1046 45599839 14.95 14.95 14.75 14.85 0.05 -0.34% 14.80 238 14.85 50 17.27
2017-05-12 2618 3923525 1133 58772776 14.85 15.10 14.85 14.95 0.10 0.67% 14.95 82 15.00 698 17.38
2017-05-15 2618 14270097 3519 209061146 14.75 14.80 14.50 14.65 0.30 -2.01% 14.60 1984 14.65 22 35.73
2017-05-16 2618 9633983 2699 140326788 14.55 14.70 14.50 14.70 0.05 0.34% 14.65 29 14.70 301 35.85
2017-05-17 2618 5650088 1617 82456554 14.65 14.65 14.55 14.55 0.15 -1.02% 14.55 1368 14.60 1 35.49
2017-05-18 2618 4209761 1857 61270951 14.50 14.65 14.45 14.65 0.10 0.69% 14.60 48 14.65 622 35.73
2017-05-19 2618 5610327 1618 81679084 14.60 14.60 14.50 14.55 0.10 -0.68% 14.50 1925 14.55 130 35.49
2017-05-22 2618 11651429 2997 167570675 14.50 14.50 14.30 14.35 0.20 -1.37% 14.35 611 14.40 332 35.00
2017-05-23 2618 4742470 2050 68278249 14.35 14.45 14.35 14.40 0.05 0.35% 14.35 1340 14.40 94 35.12
2017-05-24 2618 6070582 2220 87356468 14.40 14.45 14.35 14.40 0.00 0% 14.40 80 14.45 216 35.12
2017-05-25 2618 5880170 1751 85038021 14.40 14.55 14.35 14.55 0.15 1.04% 14.55 35 14.60 1285 35.49
2017-05-26 2618 10986662 2702 162165809 14.70 14.85 14.70 14.75 0.20 1.37% 14.75 169 14.80 545 35.98
2017-05-31 2618 8314508 1931 121976387 14.75 14.80 14.55 14.70 0.05 -0.34% 14.65 109 14.70 203 35.85
2017-06-01 2618 3762819 1510 54917744 14.70 14.70 14.55 14.55 0.15 -1.02% 14.55 174 14.60 223 35.49
2017-06-02 2618 3257399 1330 47551075 14.60 14.65 14.55 14.65 0.10 0.69% 14.60 3 14.65 647 35.73
2017-06-03 2618 1223167 416 17901909 14.70 14.70 14.60 14.60 0.05 -0.34% 14.60 196 14.65 13 35.61
2017-06-06 2618 2936709 1377 42839391 14.65 14.65 14.55 14.55 0.10 -0.34% 14.55 1270 14.60 5 35.49
2017-06-07 2618 3089082 1436 44868720 14.55 14.60 14.50 14.50 0.05 -0.34% 14.50 1764 14.55 7 35.37
2017-06-08 2618 4226742 1880 61577447 14.55 14.65 14.50 14.60 0.10 0.69% 14.55 673 14.60 160 35.61
2017-06-09 2618 4865466 1541 70972906 14.65 14.70 14.50 14.55 0.05 -0.34% 14.55 81 14.60 364 35.49
2017-06-12 2618 7720066 2253 113639151 14.60 14.80 14.55 14.70 0.15 1.03% 14.70 31 14.75 609 35.85
2017-06-13 2618 13003379 2553 193335299 14.75 14.95 14.70 14.90 0.20 1.36% 14.85 336 14.90 833 36.34
2017-06-14 2618 11882538 3296 173577213 14.95 14.95 14.35 14.55 0.35 -2.35% 14.50 755 14.55 87 35.49
2017-06-15 2618 4929288 2302 71889217 14.60 14.70 14.50 14.60 0.05 0.34% 14.60 11 14.65 575 35.61
2017-06-16 2618 7051346 2057 102441851 14.70 14.70 14.50 14.50 0.10 -0.68% 14.50 1199 14.60 182 35.37
2017-06-19 2618 6607549 1993 95608798 14.50 14.60 14.40 14.55 0.05 0.34% 14.50 57 14.55 382 35.49
2017-06-20 2618 5639270 2009 81739115 14.60 14.60 14.45 14.45 0.10 -0.69% 14.45 637 14.50 121 35.24
2017-06-21 2618 9767062 2764 142046471 14.45 14.65 14.45 14.60 0.15 1.04% 14.60 33 14.65 291 35.61
2017-06-22 2618 24252218 4316 362864138 14.70 15.30 14.60 15.15 0.55 3.77% 15.10 92 15.15 773 36.95
2017-06-23 2618 11828080 2251 177833576 15.15 15.20 14.95 15.00 0.15 -0.99% 15.00 6 15.05 634 36.59
2017-06-26 2618 7216753 1927 108712784 15.05 15.15 14.95 15.05 0.05 0.33% 15.05 452 15.10 702 36.71
2017-06-27 2618 6570671 1930 98788381 15.20 15.20 14.95 15.00 0.05 -0.33% 14.95 118 15.00 288 36.59
2017-06-28 2618 9467873 2568 140176854 14.95 14.95 14.70 14.80 0.20 -1.33% 14.80 267 14.85 478 36.10
2017-06-29 2618 9108622 2271 135859084 14.80 15.05 14.80 14.85 0.05 0.34% 14.85 761 14.90 176 36.22
2017-06-30 2618 7586657 2383 113910089 14.95 15.10 14.80 15.05 0.20 1.35% 15.05 61 15.10 1097 36.71
2017-07-03 2618 18765533 6196 286906077 15.05 15.40 15.00 15.40 0.35 2.33% 15.35 735 15.40 1269 37.56
2017-07-04 2618 19018776 4181 293132824 15.40 15.55 15.25 15.25 0.15 -0.97% 15.25 264 15.30 93 37.20
2017-07-05 2618 7220895 2124 109969468 15.35 15.35 15.10 15.35 0.10 0.66% 15.30 1 15.35 75 37.44
2017-07-06 2618 4577813 1205 70156895 15.40 15.45 15.25 15.30 0.05 -0.33% 15.30 84 15.35 298 37.32
2017-07-07 2618 4758527 1111 72209516 15.30 15.30 15.10 15.15 0.15 -0.98% 15.15 99 15.20 277 36.95
2017-07-10 2618 5296234 1761 80906141 15.25 15.35 15.20 15.30 0.15 0.99% 15.25 199 15.30 720 37.32
2017-07-11 2618 5495106 1383 84223203 15.40 15.40 15.25 15.35 0.05 0.33% 15.30 210 15.35 516 37.44
2017-07-12 2618 6548656 1570 99745117 15.35 15.35 15.15 15.20 0.15 -0.98% 15.20 546 15.25 109 37.07
2017-07-13 2618 5474873 1958 83406213 15.20 15.30 15.10 15.20 0.00 0% 15.20 301 15.25 25 37.07
2017-07-14 2618 6230259 1469 95450421 15.25 15.40 15.25 15.35 0.15 0.99% 15.30 202 15.35 187 37.44
2017-07-17 2618 9806008 2356 151689697 15.50 15.60 15.35 15.40 0.05 0.33% 15.40 120 15.45 302 37.56
2017-07-18 2618 6670319 1782 102632022 15.45 15.45 15.30 15.45 0.05 0.32% 15.40 310 15.45 711 37.68
2017-07-19 2618 6673369 1954 102395143 15.45 15.45 15.25 15.25 0.20 -1.29% 15.25 67 15.30 259 37.20
2017-07-20 2618 5528038 1820 83610149 15.25 15.25 15.05 15.10 0.15 -0.98% 15.10 188 15.15 302 36.83
2017-07-21 2618 4560676 970 68693290 15.10 15.15 15.00 15.05 0.05 -0.33% 15.05 165 15.10 140 36.71
2017-07-24 2618 3419701 1080 51284715 15.10 15.15 14.95 15.00 0.05 -0.33% 15.00 141 15.05 522 36.59
2017-07-25 2618 2782306 1126 41610645 15.00 15.00 14.90 14.95 0.05 -0.33% 14.95 153 15.00 694 36.46
2017-07-26 2618 7198337 2333 107026068 14.95 15.00 14.80 14.80 0.15 -1% 14.80 159 14.85 134 36.10
2017-07-27 2618 4984471 1440 74479990 14.80 15.00 14.80 15.00 0.20 1.35% 14.95 178 15.00 604 36.59
2017-07-28 2618 3859265 1051 57325410 15.00 15.00 14.80 14.80 0.20 -1.33% 14.80 1002 14.85 88 36.10
2017-07-31 2618 9472368 3147 138662601 14.65 14.70 14.60 14.65 0.15 -1.01% 14.65 187 14.70 378 35.73
2017-08-01 2618 7070377 2759 103484484 14.60 14.70 14.60 14.60 0.05 -0.34% 14.60 229 14.65 299 35.61
2017-08-02 2618 4756234 2184 69786603 14.65 14.75 14.60 14.75 0.15 1.03% 14.70 16 14.75 783 35.98
2017-08-03 2618 3117419 865 45766960 14.70 14.75 14.65 14.70 0.05 -0.34% 14.70 398 14.75 470 35.85
2017-08-04 2618 3376587 951 49669126 14.75 14.80 14.65 14.75 0.05 0.34% 14.75 365 14.80 499 35.98
2017-08-07 2618 3377333 913 49949530 14.80 14.85 14.75 14.75 0.00 0% 14.75 1110 14.80 110 35.98
2017-08-08 2618 3858028 1309 56833436 14.80 14.85 14.65 14.70 0.05 -0.34% 14.65 1056 14.70 55 35.85
2017-08-09 2618 5123794 1374 75041971 14.65 14.70 14.60 14.65 0.05 -0.34% 14.60 1083 14.65 41 35.73
2017-08-10 2618 18788657 3648 271044542 14.60 14.75 14.30 14.35 0.30 -2.05% 14.35 624 14.40 67 35.00
2017-08-11 2618 5550921 1582 79558137 14.15 14.50 14.15 14.45 0.10 0.7% 14.40 392 14.45 112 35.24
2017-08-14 2618 6962815 1842 101570284 14.50 14.70 14.45 14.65 0.20 1.38% 14.60 57 14.65 742 29.30
2017-08-15 2618 13453431 2769 200614420 14.75 15.05 14.70 14.90 0.25 1.71% 14.85 512 14.90 405 29.80
2017-08-16 2618 28053371 6075 426772639 14.95 15.40 14.95 15.25 0.35 2.35% 15.25 77 15.30 1762 30.50
2017-08-17 2618 14089913 3271 216044935 15.40 15.50 15.20 15.30 0.05 0.33% 15.25 820 15.30 44 30.60
2017-08-18 2618 53862918 10442 843952737 15.20 15.90 15.10 15.70 0.40 2.61% 15.70 581 15.75 152 31.40
2017-08-21 2618 21845206 4780 346060853 15.80 16.00 15.70 15.75 0.05 0.32% 15.75 7 15.80 371 31.50
2017-08-22 2618 13390315 3325 211028540 15.80 15.90 15.65 15.75 0.00 0% 15.75 324 15.80 720 31.50
2017-08-23 2618 19528880 4096 310278222 15.80 16.00 15.80 15.90 0.15 0.95% 15.85 258 15.90 183 31.80
2017-08-24 2618 11978301 3368 190470794 15.95 16.00 15.80 15.80 0.10 -0.63% 15.80 1061 15.85 26 31.60
2017-08-25 2618 20651621 5171 329194743 15.80 16.00 15.80 15.95 0.15 0.95% 15.90 1108 15.95 129 31.90
2017-08-28 2618 23052500 4517 370528918 15.95 16.20 15.95 16.15 0.20 1.25% 16.10 238 16.15 55 32.30
2017-08-29 2618 15831042 4145 244937954 15.55 15.65 15.25 15.55 0.00 -3.72% 15.55 185 15.60 685 31.10
2017-08-30 2618 12568049 3518 196936177 15.60 15.80 15.50 15.75 0.20 1.29% 15.70 194 15.75 51 31.50
2017-08-31 2618 10006078 2741 157209279 15.90 15.90 15.60 15.70 0.05 -0.32% 15.65 652 15.70 632 31.40
2017-09-01 2618 14027693 2199 220340007 15.80 15.85 15.60 15.75 0.05 0.32% 15.70 626 15.75 276 31.50
2017-09-04 2618 9967738 1656 155867740 15.60 15.75 15.55 15.65 0.10 -0.63% 15.60 414 15.65 8 31.30
2017-09-05 2618 10392504 1718 162335547 15.65 15.70 15.55 15.65 0.00 0% 15.65 97 15.70 895 31.30
2017-09-06 2618 14695876 2070 227931908 15.50 15.65 15.40 15.40 0.25 -1.6% 15.40 421 15.45 280 30.80
2017-09-07 2618 11747043 2608 182008251 15.50 15.65 15.40 15.60 0.20 1.3% 15.55 380 15.60 306 31.20
2017-09-08 2618 16380367 3868 260324728 15.70 16.05 15.65 15.90 0.30 1.92% 15.85 364 15.90 370 31.80
2017-09-11 2618 12568952 2992 201658019 16.15 16.30 15.90 15.95 0.05 0.31% 15.95 418 16.00 710 31.90
2017-09-12 2618 9702072 2453 155791352 16.15 16.20 16.00 16.10 0.15 0.94% 16.05 235 16.10 1125 32.20
2017-09-13 2618 7241050 2062 114973472 16.15 16.15 15.75 15.80 0.30 -1.86% 15.80 292 15.85 223 31.60
2017-09-14 2618 6261124 2474 99143927 15.75 15.95 15.75 15.80 0.00 0% 15.80 74 15.85 475 31.60
2017-09-15 2618 12710607 2219 198581043 15.70 15.75 15.45 15.70 0.10 -0.63% 15.65 30 15.70 764 31.40
2017-09-18 2618 11065827 2148 170952568 15.70 15.70 15.35 15.40 0.30 -1.91% 15.35 1000 15.40 140 30.80
2017-09-19 2618 7667686 1926 118789197 15.50 15.60 15.35 15.50 0.10 0.65% 15.45 328 15.50 622 31.00
2017-09-20 2618 8348733 2916 128385553 15.55 15.60 15.25 15.25 0.25 -1.61% 15.20 979 15.25 66 30.50
2017-09-21 2618 3437858 1152 52547810 15.25 15.40 15.25 15.25 0.00 0% 15.25 111 15.30 471 30.50
2017-09-22 2618 8781107 2357 132348939 15.25 15.30 14.95 15.10 0.15 -0.98% 15.10 460 15.15 222 30.20
2017-09-25 2618 6989664 1866 103830313 15.15 15.20 14.75 14.85 0.25 -1.66% 14.80 705 14.85 248 29.70
2017-09-26 2618 9162100 2664 137340210 14.80 15.40 14.70 14.95 0.10 0.67% 14.90 127 14.95 143 29.90
2017-09-27 2618 5699888 1711 84863385 14.85 15.05 14.80 14.85 0.10 -0.67% 14.85 153 14.90 227 29.70
2017-09-28 2618 9929798 2535 147099819 14.85 15.00 14.70 14.70 0.15 -1.01% 14.70 1247 14.75 390 29.40
2017-09-29 2618 7016189 1630 103135850 14.80 14.80 14.60 14.80 0.10 0.68% 14.75 2 14.80 1119 29.60
2017-09-30 2618 2311621 624 34308867 14.85 14.95 14.70 14.80 0.00 0% 14.80 346 14.85 38 29.60
2017-10-02 2618 4299921 1273 63865889 14.85 14.95 14.75 14.90 0.10 0.68% 14.90 255 14.95 341 29.80
2017-10-03 2618 3160484 1252 46830338 14.95 14.95 14.75 14.80 0.10 -0.67% 14.80 160 14.85 408 29.60
2017-10-05 2618 4148152 1219 61587244 14.80 14.90 14.80 14.85 0.05 0.34% 14.85 746 14.90 443 29.70
2017-10-06 2618 2219049 888 32900207 14.85 14.90 14.80 14.85 0.00 0% 14.85 48 14.90 397 29.70
2017-10-11 2618 6029955 2325 89877867 14.90 14.95 14.85 14.90 0.05 0.34% 14.85 713 14.90 668 29.80
2017-10-12 2618 6061639 1555 89723608 14.90 14.90 14.75 14.80 0.10 -0.67% 14.80 27 14.85 474 29.60
2017-10-13 2618 5393433 1808 80464108 14.80 15.00 14.75 15.00 0.20 1.35% 14.95 505 15.00 163 30.00
2017-10-16 2618 6443542 1885 96178793 15.10 15.10 14.85 15.00 0.00 0% 14.95 16 15.00 121 30.00
2017-10-17 2618 4735510 1576 70428657 15.00 15.00 14.80 14.90 0.10 -0.67% 14.85 162 14.90 179 29.80
2017-10-18 2618 9264306 2810 136185863 14.90 14.90 14.65 14.65 0.25 -1.68% 14.65 568 14.70 11 29.30
2017-10-19 2618 6977466 2688 102990025 14.70 14.85 14.60 14.80 0.15 1.02% 14.75 175 14.80 436 29.60
2017-10-20 2618 7205700 1944 105994040 14.70 14.75 14.65 14.70 0.10 -0.68% 14.70 37 14.75 789 29.40
2017-10-23 2618 7689001 1655 114113281 14.75 15.00 14.70 14.90 0.20 1.36% 14.90 267 14.95 769 29.80
2017-10-24 2618 18658154 3774 282205456 15.00 15.30 14.85 15.10 0.20 1.34% 15.10 520 15.15 35 30.20
2017-10-25 2618 7253948 2229 109893772 15.20 15.30 15.05 15.10 0.00 0% 15.05 430 15.10 203 30.20
2017-10-26 2618 4227114 1388 63545209 15.15 15.20 14.90 14.95 0.15 -0.99% 14.95 363 15.00 217 29.90
2017-10-27 2618 5330619 1383 80215620 15.05 15.20 14.95 15.00 0.05 0.33% 14.95 217 15.00 23 30.00
2017-10-30 2618 4642410 1129 69697578 15.05 15.10 14.95 14.95 0.05 -0.33% 14.95 559 15.00 204 29.90
2017-10-31 2618 7383340 2021 109761426 14.95 15.00 14.80 14.85 0.10 -0.67% 14.85 20 14.90 381 29.70
2017-11-01 2618 4881570 1212 72475468 14.90 14.95 14.80 14.85 0.00 0% 14.80 190 14.85 240 29.70
2017-11-02 2618 4549008 1366 67354436 14.80 14.90 14.75 14.75 0.10 -0.67% 14.75 444 14.80 152 29.50
2017-11-03 2618 3945858 1000 58609063 14.85 14.90 14.80 14.85 0.10 0.68% 14.85 36 14.90 582 29.70
2017-11-06 2618 6091331 1717 90420227 14.85 14.95 14.80 14.85 0.00 0% 14.80 255 14.85 76 29.70
2017-11-07 2618 22367003 4023 328088232 14.85 14.90 14.50 14.65 0.20 -1.35% 14.65 56 14.70 319 29.30
2017-11-08 2618 5098088 1729 74634686 14.65 14.75 14.60 14.65 0.00 0% 14.60 812 14.65 174 29.30
2017-11-09 2618 6318408 1606 92551346 14.70 14.70 14.60 14.65 0.00 0% 14.60 1078 14.65 212 29.30
2017-11-10 2618 4621484 1252 67846766 14.65 14.75 14.60 14.75 0.10 0.68% 14.70 91 14.75 340 29.50
2017-11-13 2618 20183004 4935 307585460 15.55 15.55 15.00 15.00 0.25 1.69% 15.00 511 15.05 153 15.00
2017-11-14 2618 7239908 3730 108372103 15.10 15.15 14.85 15.00 0.00 0% 14.95 104 15.00 629 15.00
2017-11-15 2618 6624156 1992 98810977 15.10 15.10 14.85 14.85 0.15 -1% 14.85 236 14.90 359 14.85
2017-11-16 2618 5250191 1630 78626862 14.85 15.05 14.80 15.00 0.15 1.01% 14.95 36 15.00 870 15.00
2017-11-17 2618 5725509 1959 86109678 15.05 15.10 14.95 15.05 0.05 0.33% 15.05 277 15.10 1767 15.05
2017-11-20 2618 4114392 1438 61916330 15.10 15.10 15.00 15.10 0.05 0.33% 15.05 139 15.10 2126 15.10
2017-11-21 2618 13972381 3412 213796733 15.10 15.45 15.05 15.25 0.15 0.99% 15.25 294 15.30 382 15.25
2017-11-22 2618 7841778 3158 119993137 15.35 15.40 15.25 15.30 0.05 0.33% 15.25 835 15.30 545 15.30
2017-11-23 2618 6123344 1480 93650999 15.30 15.40 15.20 15.35 0.05 0.33% 15.30 432 15.35 710 15.35
2017-11-24 2618 4467188 1161 68444976 15.35 15.40 15.25 15.30 0.05 -0.33% 15.25 1185 15.30 21 15.30
2017-11-27 2618 4166504 1479 63310378 15.35 15.35 15.10 15.20 0.10 -0.65% 15.15 19 15.20 353 15.20
2017-11-28 2618 3715644 1267 56440633 15.20 15.25 15.15 15.20 0.00 0% 15.20 61 15.25 794 15.20
2017-11-29 2618 2756225 1062 41859623 15.25 15.30 15.10 15.15 0.05 -0.33% 15.15 209 15.20 29 15.15
2017-11-30 2618 7487337 1640 113064294 15.20 15.20 15.00 15.10 0.05 -0.33% 15.10 315 15.15 156 15.10
2017-12-01 2618 12798499 3355 194500706 15.20 15.40 14.90 15.35 0.25 1.66% 15.30 148 15.35 439 15.35
2017-12-04 2618 13760982 4478 211962185 15.35 15.50 15.25 15.40 0.05 0.33% 15.40 237 15.45 123 15.40
2017-12-05 2618 17715447 3493 273420536 15.35 15.60 15.35 15.55 0.15 0.97% 15.50 353 15.55 466 15.55
2017-12-06 2618 9720773 3345 148367594 15.50 15.55 15.05 15.20 0.35 -2.25% 15.20 75 15.25 148 15.20
2017-12-07 2618 5478975 1361 83276803 15.20 15.30 15.05 15.20 0.00 0% 15.15 197 15.20 43 15.20
2017-12-08 2618 3506836 1255 53275288 15.20 15.25 15.10 15.25 0.05 0.33% 15.20 19 15.25 509 15.25
2017-12-11 2618 5279325 1228 80876484 15.25 15.40 15.20 15.35 0.10 0.66% 15.30 467 15.35 179 15.35
2017-12-12 2618 7463852 2304 114330806 15.35 15.40 15.25 15.40 0.05 0.33% 15.35 11 15.40 964 15.40
2017-12-13 2618 10810538 3041 167645250 15.40 15.60 15.35 15.45 0.05 0.32% 15.45 114 15.50 342 15.45
2017-12-14 2618 13298412 2677 206681650 15.50 15.60 15.45 15.60 0.15 0.97% 15.55 111 15.60 491 15.60
2017-12-15 2618 17978634 3150 281170408 15.60 15.80 15.50 15.50 0.10 -0.64% 15.50 450 15.55 41 15.50
2017-12-18 2618 6934611 1762 107531992 15.50 15.65 15.40 15.50 0.00 0% 15.45 894 15.50 700 15.50
2017-12-19 2618 7634961 1740 118925725 15.55 15.65 15.50 15.60 0.10 0.65% 15.60 28 15.65 1529 15.60
2017-12-20 2618 4768296 1510 74465901 15.60 15.70 15.50 15.65 0.05 0.32% 15.65 389 15.70 1315 15.65
2017-12-21 2618 13547090 2870 214373913 15.75 15.95 15.65 15.90 0.25 1.6% 15.90 367 15.95 1152 15.90
2017-12-22 2618 9454389 2137 150470616 16.00 16.00 15.85 15.95 0.05 0.31% 15.90 164 15.95 865 15.95
2017-12-25 2618 4838771 1216 76780524 16.00 16.00 15.80 15.80 0.15 -0.94% 15.80 307 15.85 113 15.80
2017-12-26 2618 6545899 1611 101873426 15.75 15.75 15.50 15.55 0.25 -1.58% 15.50 493 15.55 86 15.55
2017-12-27 2618 4224391 1174 65762299 15.45 15.65 15.45 15.60 0.05 0.32% 15.60 72 15.65 595 15.60
2017-12-28 2618 9934332 2249 156928182 15.60 15.90 15.60 15.90 0.30 1.92% 15.85 614 15.90 52 15.90
2017-12-29 2618 5142310 1368 81283895 15.95 15.95 15.70 15.85 0.05 -0.31% 15.80 22 15.85 1632 15.85