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　15.95
0
0%		16.05
0.1
0.63%		16.00
-0.05
-0.31%		16.20
0.2
1.25%		 　16.05
-0.15
-0.93%		16.15
0.1
0.62%		16.05
-0.1
-0.62%		16.10
0.05
0.31%		16.05
-0.05
-0.31%		 　15.95
-0.1
-0.62%		15.90
-0.05
-0.31%		16.10
0.2
1.26%		16.10
0
0%		15.95
-0.15
-0.93%		 　15.75
-0.2
-1.25%		15.70
-0.05
-0.32%		15.70
0
0%		15.60
-0.1
-0.64%		15.50
-0.1
-0.64%		 　15.45
-0.05
-0.32%		15.55
0.1
0.65%		15.45
-0.1
-0.64%		15.87
2 月15.60
0.15
0.97%		15.45
-0.15
-0.96%		 　15.20
-0.25
-1.62%		14.55
-0.65
-4.28%		14.85
0.3
2.06%		15.00
0.15
1.01%		14.75
-0.25
-1.67%		 　14.75
0
0%		 　　　　　　　15.00
0.25
1.69%		15.10
0.1
0.67%		14.95
-0.15
-0.99%		 　15.10
0.15
1%		15.00
-0.1
-0.66%		 15.03
3 月15.05
0.05
0.33%		14.85
-0.2
-1.33%		 　14.70
-0.15
-1.01%		14.80
0.1
0.68%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		 　15.05
0.2
1.35%		15.05
0
0%		15.05
0
0%		15.00
-0.05
-0.33%		 　　　15.05
0.05
0.33%		14.95
-0.1
-0.66%		14.95
0
0%		14.75
-0.2
-1.34%		 　14.85
0.1
0.68%		15.00
0.15
1.01%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		14.90
-0.05
-0.33%		15.05
0.15
1.01%		14.92
4 月 15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		 　　　　15.15
0.2
1.34%		15.25
0.1
0.66%		15.20
-0.05
-0.33%		15.30
0.1
0.66%		15.35
0.05
0.33%		 　15.35
0
0%		15.15
-0.2
-1.3%		15.40
0.25
1.65%		15.40
0
0%		15.45
0.05
0.32%		 　15.25
-0.2
-1.29%		15.20
-0.05
-0.33%		15.20
0
0%		15.30
0.1
0.66%		15.50
0.2
1.31%		 　15.95
0.45
2.9%		 15.32
5 月　15.60
-0.35
-2.19%		15.45
-0.15
-0.96%		15.30
-0.15
-0.97%		 　15.30
0
0%		15.30
0
0%		15.20
-0.1
-0.65%		15.05
-0.15
-0.99%		15.10
0.05
0.33%		 　14.95
-0.15
-0.99%		15.05
0.1
0.67%		15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		15.10
0.15
1%		 　15.15
0.05
0.33%		15.05
-0.1
-0.66%		15.05
0
0%		15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		 　15.00
0.05
0.33%		15.05
0.05
0.33%		15.00
-0.05
-0.33%		15.15
0.15
1%		15.12
6 月15.15
0
0%		 　15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		 15.25
0.1
0.66%		 　15.30
0.05
0.33%		15.15
-0.15
-0.98%		15.20
0.05
0.33%		15.05
-0.15
-0.99%		15.10
0.05
0.33%		 　　15.10
0
0%		15.10
0
0%		15.25
0.15
0.99%		15.00
-0.25
-1.64%		 　15.00
0
0%		14.85
-0.15
-1%		14.65
-0.2
-1.35%		14.60
-0.05
-0.34%		14.75
0.15
1.03%		 15.04
7 月　14.70
-0.05
-0.34%		14.70
0
0%		14.70
0
0%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		 　14.65
0.05
0.34%		14.75
0.1
0.68%		14.70
-0.05
-0.34%		14.75
0.05
0.34%		15.05
0.3
2.03%		 　14.85
-0.2
-1.33%		14.90
0.05
0.34%		14.90
0
0%		15.00
0.1
0.67%		15.10
0.1
0.67%		 　14.95
-0.15
-0.99%		15.00
0.05
0.33%		14.80
-0.2
-1.33%		15.05
0.25
1.69%		15.05
0
0%		 　15.00
-0.05
-0.33%		15.10
0.1
0.67%		14.86
8 月15.05
-0.05
-0.33%		14.90
-0.15
-1%		15.10
0.2
1.34%		 　15.10
0
0%		15.15
0.05
0.33%		14.95
-0.2
-1.32%		14.85
-0.1
-0.67%		14.75
-0.1
-0.67%		 　14.85
0.1
0.68%		15.10
0.25
1.68%		15.10
0
0%		15.15
0.05
0.33%		15.00
-0.15
-0.99%		 　15.00
0
0%		14.90
-0.1
-0.67%		15.50
0.6
4.03%		15.65
0.15
0.97%		15.30
-0.35
-2.24%		 　15.40
0.1
0.65%		15.60
0.2
1.3%		15.65
0.05
0.32%		15.55
-0.1
-0.64%		15.60
0.05
0.32%		15.17
9 月 　15.45
-0.15
-0.96%		15.65
0.2
1.29%		15.45
-0.2
-1.28%		15.30
-0.15
-0.97%		15.25
-0.05
-0.33%		 　15.10
-0.15
-0.98%		14.60
-0.5
-3.31%		14.55
-0.05
-0.34%		14.55
0
0%		14.65
0.1
0.69%		 　14.55
-0.1
-0.68%		14.70
0.15
1.03%		14.75
0.05
0.34%		14.75
0
0%		14.80
0.05
0.34%		 　　14.75
-0.05
-0.34%		14.75
0
0%		14.80
0.05
0.34%		14.85
0.05
0.34%		 14.9
10 月14.75
-0.1
-0.67%		14.50
-0.25
-1.69%		14.65
0.15
1.03%		14.55
-0.1
-0.68%		14.45
-0.1
-0.69%		 　14.45
0
0%		14.45
0
0%		 13.70
-0.75
-5.19%		14.05
0.35
2.55%		 　13.90
-0.15
-1.07%		13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		13.95
0.2
1.45%		13.75
-0.2
-1.43%		 　14.10
0.35
2.55%		13.85
-0.25
-1.77%		13.95
0.1
0.72%		13.95
0
0%		13.80
-0.15
-1.08%		 　13.90
0.1
0.72%		13.95
0.05
0.36%		14.15
0.2
1.43%		14.09
11 月14.05
-0.1
-0.71%		14.40
0.35
2.49%		 　14.40
0
0%		14.35
-0.05
-0.35%		14.30
-0.05
-0.35%		14.50
0.2
1.4%		14.40
-0.1
-0.69%		 　14.60
0.2
1.39%		14.50
-0.1
-0.68%		14.80
0.3
2.07%		 14.75
-0.05
-0.34%		 　14.80
0.05
0.34%		14.65
-0.15
-1.01%		14.85
0.2
1.37%		14.70
-0.15
-1.01%		14.65
-0.05
-0.34%		 　14.95
0.3
2.05%		15.30
0.35
2.34%		16.05
0.75
4.9%		16.15
0.1
0.62%		16.10
-0.05
-0.31%		 14.84
12 月　　15.95
-0.15
-0.93%		15.75
-0.2
-1.25%		15.60
-0.15
-0.95%		15.45
-0.15
-0.96%		15.55
0.1
0.65%		 　15.45
-0.1
-0.64%		15.55
0.1
0.65%		15.50
-0.05
-0.32%		15.65
0.15
0.97%		15.50
-0.15
-0.96%		 　15.85
0.35
2.26%		15.65
-0.2
-1.26%		16.00
0.35
2.24%		16.00
0
0%		15.85
-0.15
-0.94%		16.05
0.2
1.26%		 16.15
0.1
0.62%		15.95
-0.2
-1.24%		15.80
-0.15
-0.94%		15.95
0.15
0.95%		15.80
-0.15
-0.94%		　　　15.77

說明:最高漲幅:4.9%最低跌幅:-5.19% 最高價:16.20最低價:13.70平均價:15.07,灰色底表示週末,漲124天(18.5)元,跌140天(-19.25)元,平盤41天
5%=1,4%=1,3%=5,2%=15,1%=63,0%=80,-0%=1,-1%=1,-2%=2,-3%=9,-4%=44,-5%=83,

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
2018-01-02 2618 24410411 5232 392890378 15.80 16.30 15.80 15.95 0.10 0% 15.95 525 16.00 163 15.95
2018-01-03 2618 10399399 3544 166705185 16.05 16.20 15.90 16.05 0.10 0.63% 16.00 16 16.05 800 16.05
2018-01-04 2618 10116726 2470 161125943 16.05 16.10 15.85 16.00 0.05 -0.31% 15.95 352 16.00 95 16.00
2018-01-05 2618 16325731 4251 264519024 16.10 16.40 16.05 16.20 0.20 1.25% 16.15 418 16.20 1831 16.20
2018-01-08 2618 10548509 4217 169566894 16.25 16.30 15.95 16.05 0.15 -0.93% 16.00 212 16.05 366 16.05
2018-01-09 2618 13837462 3996 222428126 16.05 16.20 15.90 16.15 0.10 0.62% 16.10 314 16.15 29 16.15
2018-01-10 2618 9446525 3229 151395400 16.15 16.15 15.95 16.05 0.10 -0.62% 16.00 184 16.05 95 16.05
2018-01-11 2618 11454729 3906 184910185 16.20 16.30 16.05 16.10 0.05 0.31% 16.05 284 16.10 1733 16.10
2018-01-12 2618 9470787 4165 151948242 16.15 16.20 15.95 16.05 0.05 -0.31% 16.05 10 16.10 567 16.05
2018-01-15 2618 8638305 3596 137584151 16.05 16.10 15.85 15.95 0.10 -0.62% 15.90 191 15.95 1171 15.95
2018-01-16 2618 6732300 2018 106797814 15.95 15.95 15.80 15.90 0.05 -0.31% 15.85 464 15.90 129 15.90
2018-01-17 2618 11889597 4817 191314252 15.95 16.30 15.95 16.10 0.20 1.26% 16.05 579 16.10 234 16.10
2018-01-18 2618 10267239 3692 165072374 16.20 16.25 16.00 16.10 0.00 0% 16.05 156 16.10 756 16.10
2018-01-19 2618 8566483 3898 136616219 16.15 16.15 15.90 15.95 0.15 -0.93% 15.90 610 15.95 59 15.95
2018-01-22 2618 11069858 2722 174358181 15.90 15.95 15.65 15.75 0.20 -1.25% 15.70 317 15.75 518 15.75
2018-01-23 2618 7114702 2566 111339466 15.70 15.75 15.60 15.70 0.05 -0.32% 15.65 127 15.70 474 15.70
2018-01-24 2618 7448344 1807 116387480 15.70 15.75 15.55 15.70 0.00 0% 15.65 37 15.70 720 15.70
2018-01-25 2618 7063305 2599 110564014 15.70 15.80 15.55 15.60 0.10 -0.64% 15.60 20 15.65 593 15.60
2018-01-26 2618 7391531 3020 114646821 15.65 15.65 15.45 15.50 0.10 -0.64% 15.45 1504 15.50 61 15.50
2018-01-29 2618 7671415 1922 118305159 15.50 15.55 15.35 15.45 0.05 -0.32% 15.40 66 15.45 476 15.45
2018-01-30 2618 3265625 1057 50688171 15.45 15.60 15.45 15.55 0.10 0.65% 15.50 675 15.55 104 15.55
2018-01-31 2618 5325316 1822 82232237 15.40 15.55 15.35 15.45 0.10 -0.64% 15.45 301 15.50 23 15.45
2018-02-01 2618 5641537 1344 87984726 15.45 15.70 15.40 15.60 0.15 0.97% 15.60 96 15.65 550 15.60
2018-02-02 2618 6037772 1675 93601891 15.60 15.65 15.45 15.45 0.15 -0.96% 15.45 20 15.50 61 15.45
2018-02-05 2618 7894113 2030 120091594 15.30 15.30 15.10 15.20 0.25 -1.62% 15.20 152 15.25 152 15.20
2018-02-06 2618 25851261 5839 379190440 14.95 15.00 14.40 14.55 0.65 -4.28% 14.55 809 14.60 433 14.55
2018-02-07 2618 11930268 3096 177507857 14.85 15.00 14.80 14.85 0.30 2.06% 14.80 2346 14.85 284 14.85
2018-02-08 2618 5375218 1753 80122370 14.90 15.00 14.85 15.00 0.15 1.01% 14.95 1138 15.00 834 15.00
2018-02-09 2618 7572745 2791 110958454 14.60 14.80 14.50 14.75 0.25 -1.67% 14.75 80 14.80 126 14.75
2018-02-12 2618 5682026 1967 83970168 14.85 14.90 14.70 14.75 0.00 0% 14.75 134 14.80 92 14.75
2018-02-21 2618 8130550 2951 121321570 14.85 15.00 14.80 15.00 0.25 1.69% 14.95 3 15.00 528 15.00
2018-02-22 2618 6913999 2248 103698435 14.95 15.10 14.85 15.10 0.10 0.67% 15.05 133 15.10 178 15.10
2018-02-23 2618 6229743 2496 93558779 15.10 15.15 14.95 14.95 0.15 -0.99% 14.95 1409 15.00 96 14.95
2018-02-26 2618 3353473 1539 50524795 15.00 15.10 15.00 15.10 0.15 1% 15.05 50 15.10 456 15.10
2018-02-27 2618 5828182 1355 87729030 15.15 15.15 15.00 15.00 0.10 -0.66% 15.00 579 15.05 8 15.00
2018-03-01 2618 5918604 2254 89003510 14.90 15.10 14.90 15.05 0.05 0.33% 15.05 156 15.10 850 15.05
2018-03-02 2618 5802051 1972 86488792 15.00 15.00 14.85 14.85 0.20 -1.33% 14.85 381 14.90 302 14.85
2018-03-05 2618 4903736 1773 72476141 14.85 14.90 14.70 14.70 0.15 -1.01% 14.70 313 14.75 62 14.70
2018-03-06 2618 2943732 1230 43845159 14.95 15.00 14.80 14.80 0.10 0.68% 14.80 581 14.85 299 14.80
2018-03-07 2618 5310313 1574 79036778 14.80 14.95 14.80 14.85 0.05 0.34% 14.80 314 14.85 212 14.85
2018-03-08 2618 3511836 1392 52106201 14.85 14.95 14.80 14.80 0.05 -0.34% 14.80 13 14.85 258 14.80
2018-03-09 2618 2907961 1079 43374943 14.85 15.00 14.85 14.85 0.05 0.34% 14.85 748 14.90 64 14.85
2018-03-12 2618 4164241 1562 62527872 15.00 15.10 14.95 15.05 0.20 1.35% 15.00 389 15.05 426 15.05
2018-03-13 2618 3005585 1240 45153825 15.05 15.10 15.00 15.05 0.00 0% 15.00 113 15.05 442 15.05
2018-03-14 2618 4069743 1367 61024395 15.05 15.05 14.95 15.05 0.00 0% 15.00 38 15.05 282 15.05
2018-03-15 2618 2592877 1041 38910093 15.00 15.05 14.95 15.00 0.05 -0.33% 14.95 404 15.00 96 15.00
2018-03-20 2618 5167001 2124 77531115 15.00 15.10 14.95 15.05 0.00 0.33% 15.05 34 15.10 566 15.05
2018-03-21 2618 8827924 2535 132860893 15.10 15.20 14.90 14.95 0.10 -0.66% 14.90 1424 14.95 10 10.83
2018-03-22 2618 3313371 1167 49644661 14.95 15.10 14.90 14.95 0.00 0% 14.95 161 15.00 588 10.83
2018-03-23 2618 8155212 2699 120791721 14.75 14.90 14.75 14.75 0.20 -1.34% 14.75 1092 14.80 276 10.69
2018-03-26 2618 4680705 1808 69499191 14.75 15.00 14.75 14.85 0.10 0.68% 14.85 406 14.90 249 10.76
2018-03-27 2618 4907527 2088 73608578 14.90 15.05 14.85 15.00 0.15 1.01% 15.00 244 15.05 532 10.87
2018-03-28 2618 2984621 1397 44492603 14.95 15.00 14.85 14.90 0.10 -0.67% 14.85 725 14.90 35 10.80
2018-03-29 2618 5351541 2225 79687941 14.90 15.00 14.80 14.95 0.05 0.34% 14.95 108 15.00 489 10.83
2018-03-30 2618 2100865 949 31376310 14.90 15.00 14.90 14.90 0.05 -0.33% 14.90 508 14.95 60 10.80
2018-03-31 2618 3357280 913 50591400 14.95 15.15 14.95 15.05 0.15 1.01% 15.00 168 15.05 21 10.91
2018-04-02 2618 3644342 1988 54907580 15.10 15.15 15.00 15.00 0.05 -0.33% 15.00 1059 15.05 43 10.87
2018-04-03 2618 4587778 1769 68473958 14.90 15.00 14.85 14.95 0.05 -0.33% 14.90 450 14.95 95 10.83
2018-04-09 2618 5870872 1970 88352849 15.00 15.15 14.85 15.15 0.20 1.34% 15.10 28 15.15 545 10.98
2018-04-10 2618 8219166 2517 124689976 15.10 15.25 15.05 15.25 0.10 0.66% 15.20 20 15.25 624 11.05
2018-04-11 2618 5290999 1968 80739011 15.30 15.35 15.15 15.20 0.05 -0.33% 15.20 22 15.25 161 11.01
2018-04-12 2618 6146569 1720 93717696 15.25 15.35 15.10 15.30 0.10 0.66% 15.25 156 15.30 497 11.09
2018-04-13 2618 11692633 2346 179518562 15.30 15.45 15.25 15.35 0.05 0.33% 15.35 58 15.40 216 11.12
2018-04-16 2618 10050273 2421 153895893 15.30 15.40 15.25 15.35 0.00 0% 15.30 200 15.35 257 11.12
2018-04-17 2618 5479583 1857 83667342 15.45 15.45 15.05 15.15 0.20 -1.3% 15.15 1 15.20 484 10.98
2018-04-18 2618 6436657 2250 98860227 15.20 15.45 15.20 15.40 0.25 1.65% 15.35 109 15.40 166 11.16
2018-04-19 2618 5604095 2257 86492780 15.45 15.55 15.30 15.40 0.00 0% 15.35 16 15.40 832 11.16
2018-04-20 2618 6267070 2073 96622408 15.40 15.50 15.25 15.45 0.05 0.32% 15.40 41 15.45 251 11.20
2018-04-23 2618 3772189 2035 57781957 15.45 15.45 15.25 15.25 0.20 -1.29% 15.25 485 15.30 301 11.05
2018-04-24 2618 4093510 1384 62230364 15.35 15.35 15.15 15.20 0.05 -0.33% 15.15 139 15.20 179 11.01
2018-04-25 2618 6385746 2652 96672433 15.20 15.25 15.10 15.20 0.00 0% 15.20 16 15.25 365 11.01
2018-04-26 2618 6338558 1791 97197961 15.25 15.40 15.20 15.30 0.10 0.66% 15.25 615 15.30 12 11.09
2018-04-27 2618 7735150 2293 119445440 15.45 15.50 15.35 15.50 0.20 1.31% 15.45 455 15.50 462 11.23
2018-04-30 2618 19515630 4380 309292774 15.60 16.05 15.55 15.95 0.45 2.9% 15.85 19 15.95 868 11.56
2018-05-02 2618 10046064 3043 157562931 15.90 15.90 15.50 15.60 0.35 -2.19% 15.55 130 15.60 280 11.30
2018-05-03 2618 5444329 2301 84497911 15.55 15.70 15.45 15.45 0.15 -0.96% 15.45 60 15.50 55 11.20
2018-05-04 2618 4693773 1480 71893281 15.40 15.50 15.25 15.30 0.15 -0.97% 15.30 2 15.35 157 11.09
2018-05-07 2618 3022647 1208 46303895 15.35 15.45 15.20 15.30 0.00 0% 15.30 65 15.35 137 11.09
2018-05-08 2618 4790784 1392 73252894 15.30 15.40 15.20 15.30 0.00 0% 15.25 52 15.30 307 11.09
2018-05-09 2618 4619439 2211 70296780 15.25 15.30 15.15 15.20 0.10 -0.65% 15.15 671 15.20 3 11.01
2018-05-10 2618 5678048 1656 86118439 15.20 15.30 15.05 15.05 0.15 -0.99% 15.05 320 15.10 104 10.91
2018-05-11 2618 3049194 1212 46004860 15.10 15.15 15.05 15.10 0.05 0.33% 15.05 477 15.10 150 10.94
2018-05-14 2618 5568101 1849 83366275 15.10 15.10 14.90 14.95 0.15 -0.99% 14.95 255 15.00 141 10.83
2018-05-15 2618 4379894 1596 65833860 15.05 15.10 14.95 15.05 0.10 0.67% 15.00 340 15.05 160 7.92
2018-05-16 2618 4012969 1637 60215535 15.00 15.05 14.95 15.00 0.05 -0.33% 15.00 1 15.05 443 7.89
2018-05-17 2618 3920541 1412 58929297 15.10 15.10 14.95 14.95 0.05 -0.33% 14.95 582 15.00 16 7.87
2018-05-18 2618 2244195 1016 33804875 15.00 15.10 15.00 15.10 0.15 1% 15.05 77 15.10 291 7.95
2018-05-21 2618 4828708 1539 72748914 15.10 15.15 14.95 15.15 0.05 0.33% 15.10 31 15.15 640 7.97
2018-05-22 2618 4778850 1455 72380281 15.15 15.30 15.05 15.05 0.10 -0.66% 15.05 74 15.10 95 7.92
2018-05-23 2618 4073821 1752 61462415 15.15 15.20 15.00 15.05 0.00 0% 15.05 827 15.10 562 7.92
2018-05-24 2618 3668497 1497 55130307 15.15 15.15 14.95 15.00 0.05 -0.33% 15.00 353 15.05 259 7.89
2018-05-25 2618 3636050 1860 54357421 15.10 15.10 14.90 14.95 0.05 -0.33% 14.95 61 15.00 563 7.87
2018-05-28 2618 3100836 1016 46537616 15.00 15.10 14.95 15.00 0.05 0.33% 15.00 105 15.05 551 7.89
2018-05-29 2618 2025826 934 30385440 15.00 15.10 14.95 15.05 0.05 0.33% 15.00 52 15.05 858 7.92
2018-05-30 2618 5602023 2488 83962295 15.00 15.05 14.95 15.00 0.05 -0.33% 14.95 167 15.00 242 7.89
2018-05-31 2618 7484975 1580 112888952 15.05 15.15 14.90 15.15 0.15 1% 15.10 121 15.15 1180 7.97
2018-06-01 2618 3336396 1109 50417181 15.10 15.15 15.05 15.15 0.00 0% 15.10 97 15.15 155 7.97
2018-06-04 2618 3703954 1682 55924577 15.15 15.15 15.05 15.10 0.05 -0.33% 15.10 594 15.15 705 7.95
2018-06-05 2618 6684553 2513 100529545 15.10 15.10 14.95 15.05 0.05 -0.33% 15.05 219 15.10 450 7.92
2018-06-06 2618 4543589 1883 68738819 15.05 15.20 15.05 15.15 0.10 0.66% 15.10 469 15.15 1 7.97
2018-06-08 2618 3559795 1445 54316378 15.30 15.35 15.20 15.25 0.05 0.66% 15.25 38 15.30 788 8.03
2018-06-11 2618 3317289 1246 50688325 15.25 15.35 15.20 15.30 0.05 0.33% 15.30 24 15.35 364 8.05
2018-06-12 2618 3181857 1417 48365808 15.25 15.30 15.15 15.15 0.15 -0.98% 15.15 341 15.20 85 7.97
2018-06-13 2618 3997749 1555 60659241 15.20 15.25 15.10 15.20 0.05 0.33% 15.15 13 15.20 439 8.00
2018-06-14 2618 4000871 1850 60491486 15.10 15.20 15.05 15.05 0.15 -0.99% 15.05 121 15.10 69 7.92
2018-06-15 2618 6392526 1454 96493947 15.15 15.20 15.00 15.10 0.05 0.33% 15.10 576 15.15 511 7.95
2018-06-19 2618 5731932 2487 86438664 15.00 15.20 14.95 15.10 0.00 0% 15.10 463 15.15 201 7.95
2018-06-20 2618 3947541 1618 59421074 15.10 15.15 15.00 15.10 0.00 0% 15.05 172 15.10 21 7.95
2018-06-21 2618 6331786 2086 96303131 15.10 15.30 15.00 15.25 0.15 0.99% 15.25 29 15.30 478 8.03
2018-06-22 2618 5412271 1461 81545215 15.15 15.20 15.00 15.00 0.25 -1.64% 15.00 1055 15.10 84 7.89
2018-06-25 2618 3105183 1255 46684895 15.00 15.15 15.00 15.00 0.00 0% 15.00 253 15.05 114 7.89
2018-06-26 2618 5110959 1365 76010519 15.00 15.00 14.80 14.85 0.15 -1% 14.85 278 14.90 635 7.82
2018-06-27 2618 6268146 2066 92463570 14.85 14.95 14.65 14.65 0.20 -1.35% 14.65 572 14.70 131 7.71
2018-06-28 2618 6753278 2234 98889539 14.60 14.75 14.55 14.60 0.05 -0.34% 14.60 466 14.65 52 7.68
2018-06-29 2618 4190405 2211 61703755 14.70 14.85 14.60 14.75 0.15 1.03% 14.70 588 14.75 119 7.76
2018-07-02 2618 3502991 1806 51481148 14.70 14.80 14.65 14.70 0.05 -0.34% 14.65 410 14.70 74 7.74
2018-07-03 2618 2898024 1067 42512590 14.70 14.75 14.60 14.70 0.00 0% 14.65 75 14.70 16 7.74
2018-07-04 2618 1499313 751 22048389 14.70 14.80 14.65 14.70 0.00 0% 14.70 358 14.75 4 7.74
2018-07-05 2618 1614211 823 23721629 14.75 14.75 14.65 14.65 0.05 -0.34% 14.65 51 14.70 154 7.71
2018-07-06 2618 3158604 1465 46153918 14.65 14.75 14.55 14.60 0.05 -0.34% 14.55 589 14.60 147 7.68
2018-07-09 2618 2201329 898 32229284 14.70 14.70 14.60 14.65 0.05 0.34% 14.60 482 14.65 197 7.71
2018-07-10 2618 2886399 1535 42426649 14.75 14.75 14.65 14.75 0.10 0.68% 14.70 27 14.75 154 7.76
2018-07-11 2618 1594003 910 23424929 14.65 14.75 14.65 14.70 0.05 -0.34% 14.70 17 14.75 444 7.74
2018-07-12 2618 3927904 1612 57809877 14.65 14.80 14.65 14.75 0.05 0.34% 14.75 878 14.80 149 7.76
2018-07-13 2618 3871680 1247 57751343 14.75 15.05 14.75 15.05 0.30 2.03% 15.00 1 15.05 236 7.92
2018-07-16 2618 2412820 1094 35967675 15.00 15.00 14.85 14.85 0.20 -1.33% 14.85 492 14.90 384 7.82
2018-07-17 2618 4606596 2002 68762713 14.95 15.00 14.85 14.90 0.05 0.34% 14.90 48 14.95 185 7.84
2018-07-18 2618 6390221 2539 95214117 14.90 14.95 14.85 14.90 0.00 0% 14.90 335 14.95 211 7.84
2018-07-19 2618 3944127 1396 59186505 14.90 15.05 14.90 15.00 0.10 0.67% 14.95 935 15.00 96 7.89
2018-07-20 2618 4879310 2008 73192800 15.00 15.10 14.90 15.10 0.10 0.67% 15.00 277 15.10 639 7.95
2018-07-23 2618 2661114 1552 39775378 15.00 15.10 14.85 14.95 0.15 -0.99% 14.90 87 14.95 343 7.87
2018-07-24 2618 2540295 1665 37967683 14.95 15.00 14.85 15.00 0.05 0.33% 14.95 246 15.00 74 7.89
2018-07-25 2618 3566817 1620 53004671 14.95 14.95 14.80 14.80 0.20 -1.33% 14.80 811 14.85 46 7.79
2018-07-26 2618 4087731 1824 61192847 14.90 15.05 14.85 15.05 0.25 1.69% 15.00 143 15.05 491 7.92
2018-07-27 2618 3624865 1582 54425725 15.00 15.05 14.95 15.05 0.00 0% 15.00 139 15.05 314 7.92
2018-07-30 2618 2145591 996 32142072 15.05 15.05 14.90 15.00 0.05 -0.33% 14.95 39 15.00 331 7.89
2018-07-31 2618 4301147 1565 64753305 15.00 15.10 14.95 15.10 0.10 0.67% 15.05 26 15.10 113 7.95
2018-08-01 2618 2010993 850 30278178 15.10 15.10 15.00 15.05 0.05 -0.33% 15.05 130 15.10 532 7.92
2018-08-02 2618 5507970 1844 82910782 15.05 15.20 14.90 14.90 0.15 -1% 14.85 866 14.90 47 7.84
2018-08-03 2618 3530178 1287 53116470 15.05 15.10 15.00 15.10 0.20 1.34% 15.05 103 15.10 493 7.95
2018-08-06 2618 3520499 1067 53318845 15.15 15.20 15.10 15.10 0.00 0% 15.10 41 15.15 234 7.95
2018-08-07 2618 3872885 1225 58531643 15.10 15.15 15.05 15.15 0.05 0.33% 15.10 4 15.15 38 7.97
2018-08-08 2618 5731541 1961 85808461 15.15 15.15 14.90 14.95 0.20 -1.32% 14.95 208 15.00 184 7.87
2018-08-09 2618 2359452 1024 35079390 14.95 14.95 14.85 14.85 0.10 -0.67% 14.85 273 14.90 449 7.82
2018-08-10 2618 4975256 1837 73514055 14.80 14.85 14.75 14.75 0.10 -0.67% 14.70 747 14.75 2 7.76
2018-08-13 2618 4542772 1208 67134920 14.75 14.85 14.70 14.85 0.10 0.68% 14.80 26 14.85 91 7.50
2018-08-14 2618 6491172 1897 97926130 15.10 15.15 15.00 15.10 0.25 1.68% 15.05 33 15.10 470 7.63
2018-08-15 2618 7779009 2039 117837268 15.15 15.20 15.10 15.10 0.00 0% 15.05 578 15.10 67 7.63
2018-08-16 2618 4564894 1943 68785637 15.05 15.15 15.00 15.15 0.05 0.33% 15.10 165 15.15 154 7.65
2018-08-17 2618 2522942 1276 37991473 15.15 15.15 15.00 15.00 0.15 -0.99% 15.00 792 15.05 35 7.58
2018-08-20 2618 3577553 1236 53561095 15.00 15.05 14.90 15.00 0.00 0% 14.95 245 15.00 106 7.58
2018-08-21 2618 9452862 1660 141464723 15.05 15.05 14.90 14.90 0.10 -0.67% 14.90 576 14.95 3 7.53
2018-08-22 2618 20536596 4629 315907634 14.95 15.65 14.90 15.50 0.60 4.03% 15.45 292 15.50 107 7.83
2018-08-23 2618 12632901 5122 197076172 15.55 15.80 15.35 15.65 0.15 0.97% 15.60 28 15.65 1075 7.90
2018-08-24 2618 6197024 1957 95171848 15.50 15.55 15.25 15.30 0.35 -2.24% 15.30 158 15.35 14 7.73
2018-08-27 2618 2564901 1051 39495716 15.35 15.45 15.30 15.40 0.10 0.65% 15.40 36 15.45 344 7.78
2018-08-28 2618 6755403 1952 104964279 15.40 15.65 15.35 15.60 0.20 1.3% 15.55 251 15.60 42 7.88
2018-08-29 2618 9599016 2147 150444927 15.60 15.80 15.55 15.65 0.05 0.32% 15.60 443 15.65 601 7.90
2018-08-30 2618 5656926 1922 88589486 15.75 15.80 15.55 15.55 0.10 -0.64% 15.55 530 15.60 15 7.85
2018-08-31 2618 5628060 1240 87756107 15.60 15.65 15.50 15.60 0.05 0.32% 15.55 672 15.60 231 7.88
2018-09-03 2618 3685777 1134 57310228 15.60 15.70 15.45 15.45 0.15 -0.96% 15.40 876 15.45 33 7.80
2018-09-04 2618 3854258 1120 60187100 15.60 15.65 15.55 15.65 0.20 1.29% 15.60 80 15.65 1058 7.90
2018-09-05 2618 9320409 2312 144168178 15.60 15.60 15.35 15.45 0.20 -1.28% 15.45 11 15.50 59 7.80
2018-09-06 2618 11560147 2222 177203126 15.40 15.45 15.20 15.30 0.15 -0.97% 15.30 340 15.35 13 7.73
2018-09-07 2618 10850133 1473 165998859 15.30 15.50 15.15 15.25 0.05 -0.33% 15.25 175 15.30 1456 7.70
2018-09-10 2618 18051439 2409 274598655 15.30 15.40 15.10 15.10 0.15 -0.98% 15.10 676 15.15 1549 7.63
2018-09-11 2618 15817344 2627 230774050 14.35 14.60 14.35 14.60 0.00 -3.31% 14.55 86 14.60 498 7.37
2018-09-12 2618 7170867 1671 103974246 14.60 14.60 14.40 14.55 0.05 -0.34% 14.50 437 14.55 85 7.35
2018-09-13 2618 4790228 1742 69724367 14.60 14.65 14.50 14.55 0.00 0% 14.50 1028 14.55 167 7.35
2018-09-14 2618 4932605 1585 72081036 14.60 14.70 14.55 14.65 0.10 0.69% 14.65 86 14.70 111 7.40
2018-09-17 2618 3971660 1190 57887473 14.65 14.65 14.55 14.55 0.10 -0.68% 14.55 117 14.60 21 7.35
2018-09-18 2618 4591801 1618 67525758 14.55 14.80 14.55 14.70 0.15 1.03% 14.65 386 14.70 3 7.42
2018-09-19 2618 5106527 3232 75043382 14.70 14.75 14.60 14.75 0.05 0.34% 14.70 12 14.75 370 7.45
2018-09-20 2618 2934735 983 43338281 14.80 14.80 14.70 14.75 0.00 0% 14.70 467 14.75 318 7.45
2018-09-21 2618 8242050 1357 121863323 14.85 14.85 14.70 14.80 0.05 0.34% 14.75 62 14.80 849 7.47
2018-09-25 2618 5027958 1275 74369457 14.85 14.85 14.75 14.75 0.05 -0.34% 14.75 1019 14.80 11 7.45
2018-09-26 2618 2981441 945 43988588 14.80 14.85 14.65 14.75 0.00 0% 14.70 132 14.75 508 7.45
2018-09-27 2618 3728804 1188 55136230 14.75 14.85 14.75 14.80 0.05 0.34% 14.75 611 14.80 126 7.47
2018-09-28 2618 3872899 839 57338341 14.80 14.85 14.75 14.85 0.05 0.34% 14.80 10 14.85 1205 7.50
2018-10-01 2618 1479257 559 21863792 14.85 14.85 14.75 14.75 0.10 -0.67% 14.75 305 14.80 535 7.45
2018-10-02 2618 11107792 2662 161737952 14.75 14.75 14.45 14.50 0.25 -1.69% 14.50 161 14.55 188 7.32
2018-10-03 2618 3740553 1131 54539585 14.50 14.65 14.50 14.65 0.15 1.03% 14.60 31 14.65 283 7.40
2018-10-04 2618 4782025 1847 69543848 14.65 14.70 14.50 14.55 0.10 -0.68% 14.50 874 14.55 132 7.35
2018-10-05 2618 6942362 2098 99993619 14.55 14.55 14.25 14.45 0.10 -0.69% 14.40 365 14.45 136 7.30
2018-10-08 2618 3127081 1577 45253908 14.45 14.50 14.40 14.45 0.00 0% 14.45 211 14.50 222 7.30
2018-10-09 2618 4738577 1870 68617648 14.45 14.55 14.40 14.45 0.00 0% 14.45 867 14.50 61 7.30
2018-10-11 2618 17305714 5544 240030080 14.05 14.15 13.65 13.70 0.75 -5.19% 13.70 533 13.75 76 6.92
2018-10-12 2618 6750222 2597 93595840 13.65 14.05 13.55 14.05 0.35 2.55% 14.00 213 14.05 471 7.10
2018-10-15 2618 4273328 1723 59548919 13.90 14.05 13.90 13.90 0.15 -1.07% 13.90 553 13.95 232 7.02
2018-10-16 2618 5512951 1785 76316074 13.95 14.00 13.75 13.85 0.05 -0.36% 13.80 92 13.85 17 6.99
2018-10-17 2618 4981242 2659 68881456 13.85 13.95 13.70 13.75 0.10 -0.72% 13.70 545 13.75 32 6.94
2018-10-18 2618 3827209 1229 53195976 13.75 14.00 13.75 13.95 0.20 1.45% 13.95 8 14.00 897 7.05
2018-10-19 2618 4821409 1095 66499776 13.90 13.95 13.70 13.75 0.20 -1.43% 13.75 892 13.80 42 6.94
2018-10-22 2618 6374740 1932 89410248 13.80 14.20 13.75 14.10 0.35 2.55% 14.05 153 14.10 211 7.12
2018-10-23 2618 5388220 1545 74632480 14.00 14.00 13.75 13.85 0.25 -1.77% 13.85 136 13.90 228 6.99
2018-10-24 2618 6481137 2366 90847968 13.85 14.15 13.80 13.95 0.10 0.72% 13.95 530 14.00 4 7.05
2018-10-25 2618 4236548 1374 58908772 13.80 14.00 13.75 13.95 0.00 0% 13.90 140 13.95 120 7.05
2018-10-26 2618 6050639 1587 83387570 14.05 14.05 13.65 13.80 0.15 -1.08% 13.75 456 13.80 2 6.97
2018-10-29 2618 2605561 708 36120182 13.85 13.90 13.80 13.90 0.10 0.72% 13.85 23 13.90 106 7.02
2018-10-30 2618 5822396 1066 81226194 13.95 14.05 13.85 13.95 0.05 0.36% 13.95 3 14.00 388 7.05
2018-10-31 2618 8863294 1955 124866231 14.00 14.20 13.95 14.15 0.20 1.43% 14.10 12 14.15 632 7.15
2018-11-01 2618 3730003 1204 52639568 14.05 14.20 14.00 14.05 0.10 -0.71% 14.05 208 14.10 51 7.10
2018-11-02 2618 10631592 1740 152537090 14.10 14.55 14.05 14.40 0.35 2.49% 14.35 97 14.40 487 7.27
2018-11-05 2618 3543727 984 50883190 14.40 14.50 14.25 14.40 0.00 0% 14.35 53 14.40 700 7.27
2018-11-06 2618 3105863 871 44507625 14.40 14.40 14.25 14.35 0.05 -0.35% 14.30 71 14.35 2 7.25
2018-11-07 2618 3379687 1119 48449955 14.40 14.40 14.25 14.30 0.05 -0.35% 14.25 295 14.30 164 7.22
2018-11-08 2618 11068761 1987 160366984 14.35 14.60 14.30 14.50 0.20 1.4% 14.45 211 14.50 522 7.32
2018-11-09 2618 2480872 962 35700637 14.45 14.50 14.30 14.40 0.10 -0.69% 14.35 60 14.40 137 7.27
2018-11-12 2618 7946772 1543 115957478 14.50 14.70 14.40 14.60 0.20 1.39% 14.55 21 14.60 708 10.07
2018-11-13 2618 4466744 1689 64445498 14.45 14.50 14.35 14.50 0.10 -0.68% 14.45 113 14.50 538 10.00
2018-11-14 2618 14017360 2261 207276484 14.65 14.90 14.65 14.80 0.30 2.07% 14.75 633 14.80 1008 10.21
2018-11-16 2618 4256193 1263 62624723 14.85 14.85 14.65 14.75 0.05 -0.34% 14.70 8 14.75 219 10.17
2018-11-19 2618 3554809 1202 52506458 14.85 14.85 14.70 14.80 0.05 0.34% 14.75 52 14.80 818 10.21
2018-11-20 2618 3682363 1396 53936292 14.75 14.75 14.55 14.65 0.15 -1.01% 14.60 93 14.65 4 10.10
2018-11-21 2618 7069449 2359 104265744 14.70 14.85 14.60 14.85 0.20 1.37% 14.80 6 14.85 890 10.24
2018-11-22 2618 2485870 833 36558261 14.85 14.85 14.65 14.70 0.15 -1.01% 14.65 352 14.70 131 10.14
2018-11-23 2618 2591363 897 37933443 14.65 14.70 14.60 14.65 0.05 -0.34% 14.60 416 14.65 4 10.10
2018-11-26 2618 15608510 3348 235213102 15.05 15.30 14.90 14.95 0.30 2.05% 14.90 295 14.95 336 10.31
2018-11-27 2618 25694817 5057 388463410 14.95 15.30 14.80 15.30 0.35 2.34% 15.25 74 15.30 437 10.55
2018-11-28 2618 90373789 16748 1464113406 15.75 16.55 15.75 16.05 0.75 4.9% 16.05 247 16.10 592 11.07
2018-11-29 2618 42736229 12010 692255460 16.35 16.40 15.95 16.15 0.10 0.62% 16.10 1021 16.15 145 11.14
2018-11-30 2618 20371501 5008 328521266 16.15 16.30 16.05 16.10 0.05 -0.31% 16.05 321 16.10 146 11.10
2018-12-03 2618 26379467 5315 424430771 16.25 16.30 15.90 15.95 0.15 -0.93% 15.95 118 16.00 490 11.00
2018-12-04 2618 18105666 4096 285564551 15.85 15.90 15.70 15.75 0.20 -1.25% 15.75 138 15.80 680 10.86
2018-12-05 2618 11016359 2388 172184960 15.65 15.75 15.55 15.60 0.00 -0.95% 15.60 161 15.65 464 10.76
2018-12-06 2618 15545219 3449 238809436 15.55 15.60 15.20 15.45 0.15 -0.96% 15.40 26 15.45 663 10.66
2018-12-07 2618 6376106 1846 98998856 15.50 15.60 15.45 15.55 0.10 0.65% 15.55 112 15.60 549 10.72
2018-12-10 2618 6592828 1554 101650437 15.45 15.60 15.30 15.45 0.10 -0.64% 15.40 112 15.45 256 10.66
2018-12-11 2618 9225383 2261 143417871 15.50 15.60 15.45 15.55 0.10 0.65% 15.50 75 15.55 149 10.72
2018-12-12 2618 8053760 2001 124755748 15.55 15.55 15.40 15.50 0.05 -0.32% 15.50 176 15.55 133 10.69
2018-12-13 2618 11896113 2961 185452029 15.55 15.70 15.45 15.65 0.15 0.97% 15.65 410 15.70 785 10.79
2018-12-14 2618 9617668 2642 149027094 15.55 15.60 15.40 15.50 0.15 -0.96% 15.50 417 15.55 183 10.69
2018-12-17 2618 26333771 6438 418264019 15.55 16.00 15.55 15.85 0.35 2.26% 15.85 430 15.90 171 10.93
2018-12-18 2618 17358866 3536 274831812 15.90 16.05 15.65 15.65 0.20 -1.26% 15.65 1028 15.70 49 10.79
2018-12-19 2618 31004631 6740 496215072 15.90 16.15 15.85 16.00 0.35 2.24% 16.00 189 16.05 367 11.03
2018-12-20 2618 12098038 2792 193639235 16.10 16.10 15.90 16.00 0.00 0% 15.95 79 16.00 870 11.03
2018-12-21 2618 16386138 2322 259777665 16.00 16.00 15.75 15.85 0.15 -0.94% 15.80 963 15.85 145 10.93
2018-12-22 2618 16424455 3356 263024830 15.90 16.10 15.80 16.05 0.20 1.26% 16.00 1321 16.05 6 11.07
2018-12-24 2618 13032161 2358 209734251 16.10 16.15 15.95 16.15 0.10 0.62% 16.10 132 16.15 1151 11.14
2018-12-25 2618 9042419 1964 144561823 16.10 16.10 15.90 15.95 0.20 -1.24% 15.95 16 16.00 51 11.00
2018-12-26 2618 4880841 1346 77695362 16.05 16.05 15.80 15.80 0.15 -0.94% 15.80 557 15.85 15 10.90
2018-12-27 2618 6167854 2041 98191426 15.95 15.95 15.80 15.95 0.15 0.95% 15.90 160 15.95 206 11.00
2018-12-28 2618 5987590 1955 94906943 15.95 16.00 15.80 15.80 0.15 -0.94% 15.80 923 15.85 127 10.90