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　15.70
0
0%		15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		 　15.65
0.15
0.97%		15.65
0
0%		15.70
0.05
0.32%		15.50
-0.2
-1.27%		15.30
-0.2
-1.29%		 　15.10
-0.2
-1.31%		15.25
0.15
0.99%		15.10
-0.15
-0.98%		15.10
0
0%		15.25
0.15
0.99%		 　15.10
-0.15
-0.98%		14.85
-0.25
-1.66%		14.65
-0.2
-1.35%		14.80
0.15
1.02%		14.75
-0.05
-0.34%		 　14.80
0.05
0.34%		15.00
0.2
1.35%		14.90
-0.1
-0.67%		 15.19
2 月　　　　　　　　　　15.00
0.1
0.67%		14.95
-0.05
-0.33%		14.95
0
0%		14.80
-0.15
-1%		 　　14.90
0.1
0.68%		14.95
0.05
0.34%		15.00
0.05
0.33%		15.00
0
0%		15.05
0.05
0.33%		 　15.10
0.05
0.33%		15.10
0
0%		15.45
0.35
2.32%		 15.14
3 月　　　15.55
0.1
0.65%		15.50
-0.05
-0.32%		15.35
-0.15
-0.97%		15.35
0
0%		15.35
0
0%		 　15.20
-0.15
-0.98%		15.45
0.25
1.64%		15.35
-0.1
-0.65%		15.25
-0.1
-0.65%		15.25
0
0%		 　15.30
0.05
0.33%		15.30
0
0%		15.25
-0.05
-0.33%		15.30
0.05
0.33%		15.20
-0.1
-0.65%		 　15.25
0.05
0.33%		15.15
-0.1
-0.66%		14.95
-0.2
-1.32%		15.00
0.05
0.33%		15.10
0.1
0.67%		 15.25
4 月15.05
-0.05
-0.33%		15.05
0
0%		15.25
0.2
1.33%		 　　　15.45
0.2
1.31%		15.40
-0.05
-0.32%		15.35
-0.05
-0.32%		15.40
0.05
0.33%		15.65
0.25
1.62%		 　15.85
0.2
1.28%		 15.70
-0.15
-0.95%		15.35
-0.35
-2.23%		15.40
0.05
0.33%		 　15.25
-0.15
-0.97%		15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.15
-0.05
-0.33%		 　15.20
0.05
0.33%		15.15
-0.05
-0.33%		 15.36
5 月　15.30
0.15
0.99%		15.30
0
0%		 　15.10
-0.2
-1.31%		15.15
0.05
0.33%		15.05
-0.1
-0.66%		14.90
-0.15
-1%		14.80
-0.1
-0.67%		 　14.80
0
0%		14.90
0.1
0.68%		15.00
0.1
0.67%		14.95
-0.05
-0.33%		14.95
0
0%		 　15.00
0.05
0.33%		 15.15
0.15
1%		15.15
0
0%		15.15
0
0%		 　15.10
-0.05
-0.33%		15.10
0
0%		14.95
-0.15
-0.99%		14.95
0
0%		15.05
0.1
0.67%		15.04
6 月 　15.15
0.1
0.66%		15.20
0.05
0.33%		15.30
0.1
0.66%		15.45
0.15
0.98%		 　　15.20
-0.25
-1.62%		15.30
0.1
0.66%		15.35
0.05
0.33%		15.35
0
0%		15.10
-0.25
-1.63%		 　15.00
-0.1
-0.66%		15.20
0.2
1.33%		15.35
0.15
0.99%		15.60
0.25
1.63%		15.00
-0.6
-3.85%		 　14.85
-0.15
-1%		15.05
0.2
1.35%		15.05
0
0%		15.00
-0.05
-0.33%		14.95
-0.05
-0.33%		 15.13
7 月14.90
-0.05
-0.33%		14.95
0.05
0.34%		14.95
0
0%		14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		 　14.90
0.05
0.34%		14.95
0.05
0.34%		14.95
0
0%		15.00
0.05
0.33%		15.05
0.05
0.33%		 　14.90
-0.15
-1%		14.85
-0.05
-0.34%		14.85
0
0%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		 　14.75
-0.1
-0.67%		14.70
-0.05
-0.34%		14.70
0
0%		14.60
-0.1
-0.68%		14.55
-0.05
-0.34%		 　14.60
0.05
0.34%		14.65
0.05
0.34%		14.60
-0.05
-0.34%		14.81
8 月14.40
-0.2
-1.37%		14.10
-0.3
-2.08%		 　14.00
-0.1
-0.71%		13.85
-0.15
-1.07%		13.80
-0.05
-0.36%		13.70
-0.1
-0.72%		 　　14.15
0.45
3.28%		13.85
-0.3
-2.12%		13.95
0.1
0.72%		13.90
-0.05
-0.36%		14.20
0.3
2.16%		 　14.00
-0.2
-1.41%		14.05
0.05
0.36%		14.05
0
0%		14.10
0.05
0.36%		14.10
0
0%		 　13.85
-0.25
-1.77%		13.80
-0.05
-0.36%		14.00
0.2
1.45%		14.05
0.05
0.36%		14.15
0.1
0.71%		 14.01
9 月　14.15
0
0%		14.10
-0.05
-0.35%		14.25
0.15
1.06%		13.75
-0.5
-3.51%		13.75
0
0%		 　13.60
-0.15
-1.09%		13.65
0.05
0.37%		13.80
0.15
1.1%		13.80
0
0%		 　　13.85
0.05
0.36%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		13.75
0
0%		13.80
0.05
0.36%		 　13.80
0
0%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.75
0
0%		13.65
-0.1
-0.73%		 13.8
10 月13.75
0.1
0.73%		13.80
0.05
0.36%		13.75
-0.05
-0.36%		13.70
-0.05
-0.36%		 　13.85
0.15
1.09%		13.90
0.05
0.36%		13.75
-0.15
-1.08%		 　　　13.90
0.15
1.09%		13.95
0.05
0.36%		14.10
0.15
1.08%		14.15
0.05
0.35%		14.20
0.05
0.35%		 　14.30
0.1
0.7%		14.30
0
0%		14.25
-0.05
-0.35%		14.35
0.1
0.7%		14.30
-0.05
-0.35%		 　14.25
-0.05
-0.35%		14.30
0.05
0.35%		14.30
0
0%		14.25
-0.05
-0.35%		14.07
11 月14.20
-0.05
-0.35%		 　14.25
0.05
0.35%		14.30
0.05
0.35%		14.25
-0.05
-0.35%		14.30
0.05
0.35%		14.35
0.05
0.35%		 　14.35
0
0%		14.45
0.1
0.7%		14.35
-0.1
-0.69%		14.35
0
0%		14.35
0
0%		 　14.30
-0.05
-0.35%		14.15
-0.15
-1.05%		14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		13.85
-0.15
-1.07%		 　13.90
0.05
0.36%		13.80
-0.1
-0.72%		14.05
0.25
1.81%		14.05
0
0%		14.00
-0.05
-0.36%		 14.16
12 月　13.95
-0.05
-0.36%		14.00
0.05
0.36%		13.85
-0.15
-1.07%		13.85
0
0%		13.95
0.1
0.72%		 　13.95
0
0%		13.85
-0.1
-0.72%		13.75
-0.1
-0.72%		13.85
0.1
0.73%		13.90
0.05
0.36%		 　13.85
-0.05
-0.36%		13.85
0
0%		13.85
0
0%		13.80
-0.05
-0.36%		13.70
-0.1
-0.72%		 　13.85
0.15
1.09%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.80
0
0%		13.80
0
0%		 　13.80
0
0%		13.75
-0.05
-0.36%		13.84

說明:最高漲幅:3.28%最低跌幅:-3.85% 最高價:15.85最低價:13.60平均價:14.63,灰色底表示週末,漲125天(13.25)元,跌127天(-14.7)元,平盤51天
3%=2,2%=6,1%=59,0%=109,-0%=2,-1%=9,-2%=56,-3%=60,

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
2019-01-02 2618 7938082 1988 124730590 15.90 15.95 15.60 15.70 0.10 0% 15.65 373 15.70 139 10.83
2019-01-03 2618 9968293 2462 155369079 15.65 15.75 15.45 15.55 0.15 -0.96% 15.50 376 15.55 34 10.72
2019-01-04 2618 6732951 1986 104479660 15.40 15.65 15.40 15.50 0.05 -0.32% 15.50 384 15.55 62 10.69
2019-01-07 2618 7856477 2696 122852616 15.70 15.70 15.55 15.65 0.15 0.97% 15.60 421 15.65 587 10.79
2019-01-08 2618 4579383 1773 71864908 15.70 15.75 15.65 15.65 0.00 0% 15.65 635 15.70 281 10.79
2019-01-09 2618 9121660 2665 143156544 15.70 15.80 15.60 15.70 0.05 0.32% 15.65 242 15.70 73 10.83
2019-01-10 2618 7338888 2116 114040941 15.65 15.70 15.50 15.50 0.20 -1.27% 15.50 1030 15.55 246 10.69
2019-01-11 2618 14225579 3550 218526074 15.55 15.55 15.25 15.30 0.20 -1.29% 15.30 12 15.35 274 10.55
2019-01-14 2618 14669499 3551 221967706 15.20 15.25 15.05 15.10 0.20 -1.31% 15.05 1260 15.10 113 10.41
2019-01-15 2618 10933368 4255 166085477 15.10 15.25 15.05 15.25 0.15 0.99% 15.20 274 15.25 151 10.52
2019-01-16 2618 13332481 3121 201409228 15.25 15.30 15.00 15.10 0.15 -0.98% 15.05 511 15.10 262 10.41
2019-01-17 2618 8504403 3416 128157659 15.15 15.20 15.00 15.10 0.00 0% 15.05 538 15.10 241 10.41
2019-01-18 2618 8691475 2296 131368365 15.15 15.25 15.00 15.25 0.15 0.99% 15.20 100 15.25 648 10.52
2019-01-21 2618 21156469 4301 317960459 15.15 15.15 14.90 15.10 0.15 -0.98% 15.05 991 15.10 546 10.41
2019-01-22 2618 15831047 4179 236171456 15.00 15.05 14.85 14.85 0.25 -1.66% 14.85 249 14.90 2240 10.24
2019-01-23 2618 15577022 4947 229213515 14.80 14.80 14.65 14.65 0.20 -1.35% 14.65 312 14.70 191 10.10
2019-01-24 2618 11644858 3364 171772405 14.65 14.80 14.65 14.80 0.15 1.02% 14.75 155 14.80 433 10.21
2019-01-25 2618 12956450 2698 192118495 14.80 14.95 14.70 14.75 0.05 -0.34% 14.75 211 14.80 411 10.17
2019-01-28 2618 9571579 2933 141515977 14.75 14.90 14.65 14.80 0.05 0.34% 14.80 194 14.85 104 10.21
2019-01-29 2618 74801646 14538 1109308761 14.70 15.05 14.65 15.00 0.20 1.35% 14.95 379 15.00 194 10.34
2019-01-30 2618 17952831 6330 267516355 14.90 15.00 14.80 14.90 0.10 -0.67% 14.90 109 14.95 498 10.28
2019-02-11 2618 20867421 5883 314506215 15.15 15.25 14.90 15.00 0.10 0.67% 15.00 267 15.05 1632 10.34
2019-02-12 2618 13620008 3406 203430742 15.05 15.05 14.85 14.95 0.05 -0.33% 14.90 1569 14.95 6 10.31
2019-02-13 2618 14318933 3005 214717965 15.00 15.10 14.95 14.95 0.00 0% 14.95 447 15.00 82 10.31
2019-02-14 2618 13291959 3098 197830228 14.95 15.05 14.80 14.80 0.15 -1% 14.80 2668 14.85 91 10.21
2019-02-18 2618 5556482 1375 82797305 14.90 14.95 14.85 14.90 0.00 0.68% 14.90 449 14.95 1569 10.28
2019-02-19 2618 5097610 1409 75972899 14.90 14.95 14.85 14.95 0.05 0.34% 14.90 235 14.95 1626 10.31
2019-02-20 2618 10294290 3308 153966977 14.90 15.00 14.85 15.00 0.05 0.33% 14.95 519 15.00 586 10.34
2019-02-21 2618 4099700 1907 61428822 14.95 15.05 14.95 15.00 0.00 0% 14.95 429 15.00 86 10.34
2019-02-22 2618 5455691 1625 81963315 15.05 15.05 15.00 15.05 0.05 0.33% 15.00 1375 15.05 1091 10.38
2019-02-25 2618 7857291 1764 118550885 15.05 15.15 15.00 15.10 0.05 0.33% 15.05 353 15.10 495 10.41
2019-02-26 2618 13575459 3256 205294121 15.15 15.20 15.00 15.10 0.00 0% 15.05 386 15.10 15 10.41
2019-02-27 2618 41820300 7407 644396537 15.15 15.60 15.05 15.45 0.35 2.32% 15.45 35 15.50 1410 10.66
2019-03-04 2618 20143734 4647 313099030 15.45 15.70 15.40 15.55 0.10 0.65% 15.55 51 15.60 1556 10.72
2019-03-05 2618 9335590 2467 144431696 15.50 15.55 15.35 15.50 0.05 -0.32% 15.50 965 15.55 547 10.69
2019-03-06 2618 8091317 2094 124519763 15.50 15.50 15.35 15.35 0.15 -0.97% 15.35 630 15.40 104 10.59
2019-03-07 2618 6664476 1449 102415241 15.35 15.45 15.30 15.35 0.00 0% 15.30 706 15.35 32 10.59
2019-03-08 2618 4456789 1493 68412941 15.35 15.40 15.25 15.35 0.00 0% 15.35 322 15.40 876 10.59
2019-03-11 2618 6294516 1346 96077417 15.40 15.40 15.20 15.20 0.15 -0.98% 15.20 1406 15.25 34 10.48
2019-03-12 2618 12106269 2527 185772518 15.25 15.45 15.25 15.45 0.25 1.64% 15.40 240 15.45 896 10.66
2019-03-13 2618 8495760 1456 130383377 15.45 15.45 15.25 15.35 0.10 -0.65% 15.30 2159 15.35 9 10.59
2019-03-14 2618 10719996 1797 163323811 15.30 15.35 15.15 15.25 0.10 -0.65% 15.25 170 15.30 989 10.52
2019-03-15 2618 7158129 1390 109190033 15.25 15.30 15.20 15.25 0.00 0% 15.25 376 15.30 444 10.52
2019-03-18 2618 2914361 1085 44460812 15.25 15.30 15.20 15.30 0.05 0.33% 15.25 358 15.30 334 10.55
2019-03-19 2618 5164280 1318 78763032 15.30 15.35 15.15 15.30 0.00 0% 15.25 95 15.30 59 10.55
2019-03-20 2618 13956536 3460 211825392 15.20 15.30 15.10 15.25 0.05 -0.33% 15.20 1257 15.25 81 10.23
2019-03-21 2618 8687002 2419 132379894 15.25 15.30 15.15 15.30 0.05 0.33% 15.25 4 15.30 580 10.27
2019-03-22 2618 9254122 2580 140688010 15.20 15.30 15.10 15.20 0.10 -0.65% 15.15 531 15.20 302 10.20
2019-03-25 2618 9578404 2593 145212568 15.10 15.25 15.00 15.25 0.05 0.33% 15.20 35 15.25 620 10.23
2019-03-26 2618 9485304 1913 143133445 15.25 15.25 15.05 15.15 0.10 -0.66% 15.10 281 15.15 337 10.17
2019-03-27 2618 12694934 2483 190779724 15.15 15.15 14.95 14.95 0.20 -1.32% 14.95 1916 15.00 103 10.03
2019-03-28 2618 16163031 3999 240762908 14.95 15.05 14.80 15.00 0.05 0.33% 15.00 206 15.05 578 10.07
2019-03-29 2618 7646599 1497 115026785 15.05 15.10 14.90 15.10 0.10 0.67% 15.10 280 15.15 1186 10.13
2019-04-01 2618 8244486 2234 123964290 15.20 15.20 14.95 15.05 0.05 -0.33% 15.00 328 15.05 43 10.10
2019-04-02 2618 7180561 2063 107972615 15.10 15.10 15.00 15.05 0.00 0% 15.05 487 15.10 724 10.10
2019-04-03 2618 16016468 3236 244489014 15.10 15.35 15.05 15.25 0.20 1.33% 15.25 74 15.30 597 10.23
2019-04-08 2618 15296319 3052 236002091 15.35 15.50 15.30 15.45 0.20 1.31% 15.40 838 15.45 404 10.37
2019-04-09 2618 5904395 2090 90950407 15.45 15.50 15.35 15.40 0.05 -0.32% 15.40 8 15.45 2266 10.34
2019-04-10 2618 8791206 2367 134848268 15.40 15.45 15.25 15.35 0.05 -0.32% 15.35 50 15.40 2088 10.30
2019-04-11 2618 6179329 1868 94823249 15.40 15.40 15.25 15.40 0.05 0.33% 15.35 1 15.40 972 10.34
2019-04-12 2618 26150638 5034 407524733 15.40 15.70 15.35 15.65 0.25 1.62% 15.65 345 15.70 2262 10.50
2019-04-15 2618 28369647 5144 448843763 15.70 15.90 15.70 15.85 0.20 1.28% 15.85 370 15.90 3322 10.64
2019-04-17 2618 10345880 2203 162420455 15.70 15.75 15.65 15.70 0.00 -0.95% 15.65 661 15.70 1044 10.54
2019-04-18 2618 18644095 3650 287607784 15.60 15.70 15.20 15.35 0.35 -2.23% 15.30 58 15.35 655 10.30
2019-04-19 2618 3251980 982 50180871 15.45 15.50 15.35 15.40 0.05 0.33% 15.40 176 15.45 288 10.34
2019-04-22 2618 8396897 2127 128133664 15.35 15.35 15.20 15.25 0.15 -0.97% 15.25 349 15.30 351 10.23
2019-04-23 2618 8291812 2178 125921669 15.30 15.35 15.15 15.20 0.05 -0.33% 15.15 1114 15.20 1505 10.20
2019-04-24 2618 6182244 1602 93885765 15.25 15.30 15.15 15.15 0.05 -0.33% 15.15 666 15.20 263 10.17
2019-04-25 2618 8932088 2634 135077049 15.15 15.20 15.05 15.20 0.05 0.33% 15.15 36 15.20 629 10.20
2019-04-26 2618 4037194 1340 61044905 15.20 15.20 15.05 15.15 0.05 -0.33% 15.10 51 15.15 555 10.17
2019-04-29 2618 7320665 1497 110743770 15.20 15.20 15.05 15.20 0.05 0.33% 15.15 121 15.20 83 10.20
2019-04-30 2618 6270748 1821 94894007 15.20 15.25 15.10 15.15 0.05 -0.33% 15.10 492 15.15 278 10.17
2019-05-02 2618 8774308 1968 134195761 15.20 15.35 15.15 15.30 0.15 0.99% 15.30 67 15.35 1547 10.27
2019-05-03 2618 5442927 1671 83313865 15.35 15.40 15.25 15.30 0.00 0% 15.25 770 15.30 102 10.27
2019-05-06 2618 8618188 1880 130218170 15.25 15.25 15.05 15.10 0.20 -1.31% 15.05 671 15.10 11 10.13
2019-05-07 2618 8893116 1988 134124220 15.10 15.15 15.00 15.15 0.05 0.33% 15.10 212 15.15 431 10.17
2019-05-08 2618 9962569 2484 149747535 15.10 15.15 14.95 15.05 0.10 -0.66% 15.05 17 15.10 574 10.10
2019-05-09 2618 14174535 3222 211494104 15.05 15.05 14.85 14.90 0.15 -1% 14.85 1221 14.90 28 10.00
2019-05-10 2618 8790332 2288 130416592 14.90 14.95 14.75 14.80 0.10 -0.67% 14.80 158 14.85 301 9.93
2019-05-13 2618 5304243 1506 78806798 14.90 14.95 14.80 14.80 0.00 0% 14.80 608 14.85 298 9.87
2019-05-14 2618 9763729 2466 144065250 14.65 14.90 14.65 14.90 0.10 0.68% 14.85 126 14.90 181 9.93
2019-05-15 2618 11386734 2669 170872951 14.90 15.15 14.80 15.00 0.10 0.67% 14.95 215 15.00 1432 10.00
2019-05-16 2618 6037788 1564 90432490 14.95 15.10 14.90 14.95 0.05 -0.33% 14.95 294 15.00 208 9.97
2019-05-17 2618 5320052 1508 79474010 15.05 15.05 14.85 14.95 0.00 0% 14.90 2 14.95 581 9.97
2019-05-20 2618 4280206 1188 64163694 15.05 15.05 14.90 15.00 0.05 0.33% 14.95 158 15.00 70 10.00
2019-05-22 2618 10663046 3088 161011908 15.15 15.25 15.00 15.15 0.00 1% 15.05 832 15.15 221 10.10
2019-05-23 2618 4591196 1400 69402447 15.15 15.15 15.05 15.15 0.00 0% 15.10 136 15.15 275 10.10
2019-05-24 2618 12498058 1887 189934217 15.15 15.30 15.10 15.15 0.00 0% 15.15 43 15.20 538 10.10
2019-05-27 2618 4310299 1813 65323952 15.20 15.20 15.10 15.10 0.05 -0.33% 15.10 538 15.15 44 10.07
2019-05-28 2618 9398511 1352 141939515 15.15 15.20 15.05 15.10 0.00 0% 15.10 5 15.15 1036 10.07
2019-05-29 2618 6195533 1876 92669779 15.05 15.10 14.90 14.95 0.15 -0.99% 14.95 46 15.00 493 9.97
2019-05-30 2618 7511031 1481 112466084 14.90 15.05 14.85 14.95 0.00 0% 14.95 108 15.00 665 9.97
2019-05-31 2618 5504119 1576 82542261 15.00 15.05 14.90 15.05 0.10 0.67% 15.00 17 15.05 937 10.03
2019-06-03 2618 15056794 2874 228708483 15.25 15.30 15.10 15.15 0.10 0.66% 15.15 474 15.20 1032 10.10
2019-06-04 2618 14012905 2345 213261487 15.20 15.30 15.15 15.20 0.05 0.33% 15.20 93 15.25 1392 10.13
2019-06-05 2618 6586886 1761 100515350 15.25 15.30 15.20 15.30 0.10 0.66% 15.25 177 15.30 1077 10.20
2019-06-06 2618 13006427 2477 200003891 15.30 15.45 15.25 15.45 0.15 0.98% 15.40 67 15.45 1444 10.30
2019-06-10 2618 7468628 2043 113463234 15.25 15.30 15.10 15.20 0.25 -1.62% 15.15 241 15.20 1012 10.13
2019-06-11 2618 4759239 1557 72636654 15.20 15.30 15.20 15.30 0.10 0.66% 15.25 279 15.30 164 10.20
2019-06-12 2618 8717523 2293 134069657 15.35 15.45 15.30 15.35 0.05 0.33% 15.35 549 15.40 261 10.23
2019-06-13 2618 3516908 1289 53984529 15.45 15.45 15.25 15.35 0.00 0% 15.30 142 15.35 212 10.23
2019-06-14 2618 9804294 2987 148554118 15.25 15.30 15.05 15.10 0.25 -1.63% 15.10 366 15.15 94 10.07
2019-06-17 2618 6846067 2261 103136305 15.15 15.20 15.00 15.00 0.10 -0.66% 15.00 475 15.05 218 10.00
2019-06-18 2618 6841986 2263 103471663 15.05 15.20 15.00 15.20 0.20 1.33% 15.15 55 15.20 847 10.13
2019-06-19 2618 8522125 3072 130066129 15.25 15.35 15.15 15.35 0.15 0.99% 15.30 89 15.35 1173 10.23
2019-06-20 2618 20575416 4234 318538812 15.45 15.65 15.30 15.60 0.25 1.63% 15.55 227 15.60 431 10.40
2019-06-21 2618 47974683 8692 725375495 15.20 15.30 15.00 15.00 0.60 -3.85% 15.00 1659 15.05 479 10.00
2019-06-24 2618 42956862 10427 638251747 14.80 15.00 14.75 14.85 0.15 -1% 14.85 1089 14.90 405 9.90
2019-06-25 2618 40965343 7413 614709995 15.00 15.10 14.90 15.05 0.20 1.35% 15.00 1527 15.05 8 10.03
2019-06-26 2618 16930422 4860 254604980 15.05 15.10 14.95 15.05 0.00 0% 15.05 61 15.10 2544 10.03
2019-06-27 2618 18422737 4319 276839305 15.05 15.10 14.95 15.00 0.05 -0.33% 15.00 1439 15.05 429 10.00
2019-06-28 2618 19673029 4093 294915753 15.00 15.10 14.95 14.95 0.05 -0.33% 14.95 1245 15.00 346 9.97
2019-07-01 2618 18713333 4956 278641965 14.95 15.00 14.85 14.90 0.05 -0.33% 14.85 2211 14.90 643 9.93
2019-07-02 2618 11587212 2770 173237986 14.90 15.00 14.90 14.95 0.05 0.34% 14.95 556 15.00 1217 9.97
2019-07-03 2618 18458349 5117 274524240 14.90 14.95 14.80 14.95 0.00 0% 14.90 509 14.95 410 9.97
2019-07-04 2618 15964703 3867 237003986 14.90 14.95 14.80 14.90 0.05 -0.33% 14.85 914 14.90 456 9.93
2019-07-05 2618 7877994 2499 117123039 14.90 14.95 14.85 14.85 0.05 -0.34% 14.85 989 14.90 1036 9.90
2019-07-08 2618 17660621 4316 264153852 14.95 15.05 14.90 14.90 0.05 0.34% 14.90 1684 14.95 845 9.93
2019-07-09 2618 8656230 2171 128942651 14.95 14.95 14.85 14.95 0.05 0.34% 14.90 45 14.95 1204 9.97
2019-07-10 2618 18322164 4281 272915345 14.95 15.00 14.85 14.95 0.00 0% 14.90 365 14.95 351 9.97
2019-07-11 2618 15503735 3756 232462957 14.95 15.05 14.90 15.00 0.05 0.33% 15.00 92 15.05 801 10.00
2019-07-12 2618 6569316 1618 98765690 15.05 15.10 15.00 15.05 0.05 0.33% 15.00 2146 15.05 1367 10.03
2019-07-15 2618 8927855 2587 133585231 15.05 15.05 14.90 14.90 0.15 -1% 14.90 304 14.95 379 9.93
2019-07-16 2618 10377887 2861 154129731 14.90 14.95 14.80 14.85 0.05 -0.34% 14.80 3015 14.85 6 9.90
2019-07-17 2618 5838120 2459 86617933 14.90 14.90 14.80 14.85 0.00 0% 14.80 2285 14.85 104 9.90
2019-07-18 2618 10939101 3108 161942906 14.85 14.85 14.75 14.80 0.05 -0.34% 14.75 2528 14.80 517 9.87
2019-07-19 2618 15276673 2715 226846526 14.80 15.00 14.75 14.85 0.05 0.34% 14.80 828 14.85 198 9.90
2019-07-22 2618 13718606 2769 203471905 14.90 14.95 14.75 14.75 0.10 -0.67% 14.75 2800 14.80 336 9.83
2019-07-23 2618 12399943 3842 182779326 14.75 14.85 14.70 14.70 0.05 -0.34% 14.70 490 14.75 272 9.80
2019-07-24 2618 8719929 2352 128339734 14.70 14.80 14.65 14.70 0.00 0% 14.65 3972 14.70 15 9.80
2019-07-25 2618 12830458 3798 187921699 14.70 14.75 14.60 14.60 0.10 -0.68% 14.60 2620 14.65 681 9.73
2019-07-26 2618 12361394 2994 179862839 14.60 14.65 14.50 14.55 0.05 -0.34% 14.50 5478 14.55 256 9.70
2019-07-29 2618 7081712 2099 103521665 14.55 14.70 14.50 14.60 0.05 0.34% 14.60 464 14.65 51 9.73
2019-07-30 2618 5354499 1434 78655025 14.60 14.75 14.60 14.65 0.05 0.34% 14.65 1407 14.70 103 9.77
2019-07-31 2618 8675255 2635 127203015 14.70 14.75 14.60 14.60 0.05 -0.34% 14.60 1450 14.65 109 9.73
2019-08-01 2618 19644987 4347 284104442 14.50 14.55 14.40 14.40 0.20 -1.37% 14.40 1057 14.45 907 9.60
2019-08-02 2618 19056933 5507 269951529 14.30 14.35 14.05 14.10 0.30 -2.08% 14.10 330 14.15 452 9.40
2019-08-05 2618 13200708 3963 184899962 14.10 14.10 13.95 14.00 0.10 -0.71% 14.00 203 14.05 414 9.33
2019-08-06 2618 15928606 4400 219116049 13.80 13.90 13.65 13.85 0.15 -1.07% 13.85 38 13.90 627 9.23
2019-08-07 2618 11636538 3568 161688027 13.85 14.00 13.75 13.80 0.05 -0.36% 13.80 444 13.85 133 9.20
2019-08-08 2618 19577963 3383 269414907 13.90 13.90 13.70 13.70 0.10 -0.72% 13.70 895 13.75 82 9.13
2019-08-12 2618 19702553 4751 275273489 13.80 14.20 13.75 14.15 0.45 3.28% 14.10 1236 14.15 119 12.98
2019-08-13 2618 11803746 3744 164394074 14.10 14.10 13.85 13.85 0.30 -2.12% 13.85 2186 13.90 43 12.71
2019-08-14 2618 7450178 2696 103959349 13.95 14.05 13.90 13.95 0.10 0.72% 13.95 102 14.00 642 12.80
2019-08-15 2618 6427541 2253 89112881 13.80 13.95 13.80 13.90 0.05 -0.36% 13.90 193 13.95 721 12.75
2019-08-16 2618 16694930 5960 235685134 13.90 14.25 13.90 14.20 0.30 2.16% 14.20 34 14.25 342 13.03
2019-08-19 2618 11362924 3878 159868686 14.20 14.20 14.00 14.00 0.20 -1.41% 14.00 435 14.05 146 12.84
2019-08-20 2618 3570893 1621 50162120 14.00 14.10 14.00 14.05 0.05 0.36% 14.05 257 14.10 164 12.89
2019-08-21 2618 5059857 2535 71137768 14.10 14.15 14.00 14.05 0.00 0% 14.00 1105 14.05 69 12.89
2019-08-22 2618 5253088 1718 74027971 14.10 14.15 14.05 14.10 0.05 0.36% 14.05 538 14.10 3 12.94
2019-08-23 2618 4726125 1883 66436485 14.10 14.10 14.00 14.10 0.00 0% 14.05 357 14.10 194 12.94
2019-08-26 2618 10203952 2928 141732784 13.90 13.95 13.85 13.85 0.25 -1.77% 13.85 2249 13.90 336 12.71
2019-08-27 2618 14679456 2616 203440285 13.95 13.95 13.80 13.80 0.05 -0.36% 13.80 1699 13.85 28 12.66
2019-08-28 2618 10738218 1765 149329052 13.85 14.00 13.85 14.00 0.20 1.45% 14.00 18 14.05 1378 12.84
2019-08-29 2618 12002170 1969 168565368 14.10 14.10 13.95 14.05 0.05 0.36% 14.05 41 14.10 1021 12.89
2019-08-30 2618 12278605 2013 173207906 14.10 14.15 14.05 14.15 0.10 0.71% 14.10 396 14.15 709 12.98
2019-09-02 2618 8169783 1315 115167958 14.05 14.20 14.05 14.15 0.00 0% 14.10 1106 14.15 29 12.98
2019-09-03 2618 11413445 1921 161540107 14.15 14.20 14.10 14.10 0.05 -0.35% 14.10 1629 14.15 154 12.94
2019-09-04 2618 25758730 4815 364360000 14.10 14.25 14.05 14.25 0.15 1.06% 14.20 503 14.25 140 13.07
2019-09-05 2618 43979888 7141 598128459 13.50 13.85 13.50 13.75 0.00 -3.51% 13.70 2487 13.75 644 12.61
2019-09-06 2618 10291804 3290 141558062 13.80 13.80 13.70 13.75 0.00 0% 13.75 89 13.80 434 12.61
2019-09-09 2618 11333339 3992 154550590 13.75 13.80 13.60 13.60 0.15 -1.09% 13.60 206 13.65 410 12.48
2019-09-10 2618 5970024 1937 81487138 13.65 13.70 13.60 13.65 0.05 0.37% 13.65 200 13.70 675 12.52
2019-09-11 2618 8781938 4307 120951286 13.80 13.80 13.70 13.80 0.15 1.1% 13.75 1113 13.80 175 12.66
2019-09-12 2618 6895288 2880 95492641 13.85 13.90 13.80 13.80 0.00 0% 13.80 1718 13.85 80 12.66
2019-09-16 2618 8852203 2423 122208770 13.80 13.85 13.70 13.85 0.05 0.36% 13.80 2114 13.85 211 12.71
2019-09-17 2618 9339728 4932 128485695 13.85 13.85 13.70 13.80 0.05 -0.36% 13.75 50 13.80 603 12.66
2019-09-18 2618 7043351 4002 96972833 13.80 13.85 13.70 13.75 0.05 -0.36% 13.70 974 13.75 175 12.61
2019-09-19 2618 2729971 933 37597103 13.75 13.80 13.70 13.75 0.00 0% 13.75 542 13.80 315 12.61
2019-09-20 2618 5734087 2668 79089796 13.75 13.80 13.75 13.80 0.05 0.36% 13.75 1438 13.80 602 12.66
2019-09-23 2618 3338824 1167 46143877 13.80 13.85 13.80 13.80 0.00 0% 13.80 571 13.85 903 12.66
2019-09-24 2618 2599622 722 35936688 13.85 13.85 13.80 13.85 0.05 0.36% 13.80 927 13.85 750 12.71
2019-09-25 2618 4871300 1489 67081405 13.80 13.85 13.75 13.75 0.10 -0.72% 13.75 677 13.80 327 12.61
2019-09-26 2618 3475511 1221 47896765 13.75 13.85 13.75 13.75 0.00 0% 13.75 214 13.80 195 12.61
2019-09-27 2618 4634081 1783 63585621 13.75 13.80 13.65 13.65 0.10 -0.73% 13.65 1443 13.70 120 12.52
2019-10-01 2618 5265161 1402 72278469 13.70 13.80 13.65 13.75 0.10 0.73% 13.70 217 13.75 58 12.61
2019-10-02 2618 4054108 1209 55802994 13.75 13.80 13.70 13.80 0.05 0.36% 13.75 495 13.80 726 12.66
2019-10-03 2618 4536156 2048 62250238 13.70 13.80 13.65 13.75 0.05 -0.36% 13.75 21 13.80 1125 12.61
2019-10-04 2618 3498462 1262 48005912 13.75 13.75 13.70 13.70 0.05 -0.36% 13.70 622 13.75 135 12.57
2019-10-07 2618 5510939 2350 75932438 13.75 13.85 13.75 13.85 0.15 1.09% 13.80 151 13.85 675 12.71
2019-10-08 2618 6773318 2251 94109298 13.80 13.95 13.80 13.90 0.05 0.36% 13.85 630 13.90 419 12.75
2019-10-09 2618 6958873 2369 96042377 13.90 13.90 13.75 13.75 0.15 -1.08% 13.75 1837 13.80 1 12.61
2019-10-14 2618 9415847 3491 130691197 13.85 13.95 13.85 13.90 0.15 1.09% 13.85 318 13.90 820 12.75
2019-10-15 2618 8154766 3659 113483962 13.90 13.95 13.85 13.95 0.05 0.36% 13.95 86 14.00 2646 12.80
2019-10-16 2618 12386731 4572 173981234 14.00 14.10 13.95 14.10 0.15 1.08% 14.05 163 14.10 974 12.94
2019-10-17 2618 8592175 2768 121514579 14.10 14.20 14.05 14.15 0.05 0.35% 14.15 759 14.20 1920 12.98
2019-10-18 2618 14713910 3288 208904691 14.15 14.30 14.10 14.20 0.05 0.35% 14.20 629 14.25 860 13.03
2019-10-21 2618 10984205 2926 157190795 14.15 14.40 14.15 14.30 0.10 0.7% 14.30 2015 14.35 510 13.12
2019-10-22 2618 6411930 1760 91546306 14.30 14.35 14.20 14.30 0.00 0% 14.25 86 14.30 1281 13.12
2019-10-23 2618 10628989 2462 151251285 14.20 14.30 14.15 14.25 0.05 -0.35% 14.20 1069 14.25 538 13.07
2019-10-24 2618 6929554 2886 99167759 14.25 14.35 14.20 14.35 0.10 0.7% 14.30 536 14.35 129 13.17
2019-10-25 2618 4910270 1827 70216591 14.35 14.40 14.25 14.30 0.05 -0.35% 14.25 489 14.30 190 13.12
2019-10-28 2618 4470093 1905 63571420 14.25 14.30 14.15 14.25 0.05 -0.35% 14.20 37 14.25 660 13.07
2019-10-29 2618 4870385 2442 69371043 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 118 14.30 1356 13.12
2019-10-30 2618 5718754 2347 81592682 14.25 14.30 14.20 14.30 0.00 0% 14.25 420 14.30 426 13.12
2019-10-31 2618 7311954 2418 104383731 14.30 14.30 14.20 14.25 0.05 -0.35% 14.25 789 14.30 321 13.07
2019-11-01 2618 4906185 1143 69626714 14.20 14.25 14.15 14.20 0.05 -0.35% 14.15 1136 14.20 724 13.03
2019-11-04 2618 5845071 1746 83168896 14.20 14.30 14.15 14.25 0.05 0.35% 14.25 210 14.30 1195 13.07
2019-11-05 2618 7652638 2256 108974929 14.20 14.30 14.15 14.30 0.05 0.35% 14.25 93 14.30 802 13.12
2019-11-06 2618 4612201 1510 65796901 14.30 14.30 14.20 14.25 0.05 -0.35% 14.25 169 14.30 650 13.07
2019-11-07 2618 3561075 1409 50837071 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 276 14.30 563 13.12
2019-11-08 2618 7538753 2561 108048346 14.30 14.40 14.25 14.35 0.05 0.35% 14.30 555 14.35 1386 13.17
2019-11-11 2618 8959183 2118 128509283 14.35 14.40 14.25 14.35 0.00 0% 14.35 112 14.40 1123 18.40
2019-11-12 2618 5787784 1936 83270495 14.35 14.45 14.30 14.45 0.10 0.7% 14.40 49 14.45 2611 18.53
2019-11-13 2618 7900997 2435 113940221 14.35 14.50 14.35 14.35 0.10 -0.69% 14.35 1275 14.40 50 18.40
2019-11-14 2618 3439320 1622 49313510 14.35 14.40 14.30 14.35 0.00 0% 14.35 126 14.40 910 18.40
2019-11-15 2618 3966593 1412 56872112 14.35 14.40 14.30 14.35 0.00 0% 14.30 568 14.35 82 18.40
2019-11-18 2618 4581450 1217 65436871 14.30 14.35 14.25 14.30 0.05 -0.35% 14.25 215 14.30 34 18.33
2019-11-19 2618 7178316 1640 101970792 14.25 14.30 14.15 14.15 0.15 -1.05% 14.15 359 14.20 251 18.14
2019-11-20 2618 7649042 2100 107582686 14.15 14.20 14.00 14.10 0.05 -0.35% 14.10 46 14.15 1103 18.08
2019-11-21 2618 3253467 896 45666630 14.05 14.10 14.00 14.00 0.10 -0.71% 14.00 1923 14.05 1 17.95
2019-11-22 2618 8259200 2789 115013108 14.00 14.05 13.85 13.85 0.15 -1.07% 13.85 1374 13.90 164 17.76
2019-11-25 2618 6033385 2396 83948269 13.90 14.00 13.85 13.90 0.05 0.36% 13.90 224 13.95 363 17.82
2019-11-26 2618 21627881 3892 299790907 13.90 14.05 13.80 13.80 0.10 -0.72% 13.80 2254 13.85 654 17.69
2019-11-27 2618 6192235 2158 86621390 13.95 14.05 13.85 14.05 0.25 1.81% 14.00 228 14.05 318 18.01
2019-11-28 2618 3294433 1260 46241712 14.05 14.10 14.00 14.05 0.00 0% 14.00 431 14.05 239 18.01
2019-11-29 2618 3406877 1074 47691228 14.10 14.10 13.95 14.00 0.05 -0.36% 13.95 848 14.00 265 17.95
2019-12-02 2618 3472867 1606 48384886 13.90 14.00 13.90 13.95 0.05 -0.36% 13.90 998 13.95 602 17.88
2019-12-03 2618 4429134 1361 61702438 13.90 14.00 13.90 14.00 0.05 0.36% 13.95 94 14.00 1055 17.95
2019-12-04 2618 7064317 2498 98069009 14.00 14.00 13.85 13.85 0.15 -1.07% 13.85 875 13.90 319 17.76
2019-12-05 2618 4266296 1420 59226111 13.85 13.95 13.85 13.85 0.00 0% 13.85 1653 13.90 52 17.76
2019-12-06 2618 3107237 1076 43220339 13.95 13.95 13.85 13.95 0.10 0.72% 13.90 105 13.95 1289 17.88
2019-12-09 2618 3965078 1357 55279117 13.95 14.00 13.90 13.95 0.00 0% 13.95 49 14.00 2157 17.88
2019-12-10 2618 4978655 1588 69127520 13.95 13.95 13.85 13.85 0.10 -0.72% 13.85 84 13.90 421 17.76
2019-12-11 2618 14975543 3007 206378338 13.75 13.90 13.75 13.75 0.10 -0.72% 13.75 3165 13.80 175 17.63
2019-12-12 2618 6181491 2099 85767568 13.85 13.95 13.80 13.85 0.10 0.73% 13.85 549 13.90 72 17.76
2019-12-13 2618 7176778 2654 99945426 13.95 14.00 13.85 13.90 0.05 0.36% 13.85 1118 13.90 313 17.82
2019-12-16 2618 3919004 1292 54416052 13.90 13.95 13.85 13.85 0.05 -0.36% 13.85 569 13.90 421 17.76
2019-12-17 2618 9932828 2667 137373334 13.85 13.90 13.75 13.85 0.00 0% 13.85 229 13.90 946 17.76
2019-12-18 2618 8021070 3621 110868284 13.85 13.90 13.80 13.85 0.00 0% 13.80 1267 13.85 18 17.76
2019-12-19 2618 9243499 2107 127582926 13.85 13.90 13.75 13.80 0.05 -0.36% 13.80 118 13.85 767 17.69
2019-12-20 2618 18990590 3402 260924863 13.80 13.85 13.70 13.70 0.10 -0.72% 13.70 527 13.75 29 17.56
2019-12-23 2618 6945025 1565 95619538 13.70 13.85 13.70 13.85 0.15 1.09% 13.80 341 13.85 1117 17.76
2019-12-24 2618 3953269 919 54457798 13.85 13.85 13.75 13.75 0.10 -0.72% 13.75 803 13.80 550 17.63
2019-12-25 2618 1893067 1050 26121010 13.80 13.85 13.75 13.80 0.05 0.36% 13.80 16 13.85 1696 17.69
2019-12-26 2618 3088575 684 42575081 13.80 13.85 13.75 13.80 0.00 0% 13.75 1788 13.80 257 17.69
2019-12-27 2618 3160649 1047 43635642 13.80 13.85 13.75 13.80 0.00 0% 13.80 63 13.85 1487 17.69
2019-12-30 2618 3944087 1144 54347636 13.85 13.85 13.75 13.80 0.00 0% 13.75 943 13.80 560 17.69
2019-12-31 2618 4324262 1264 59534907 13.80 13.80 13.75 13.75 0.05 -0.36% 13.75 279 13.80 635 17.63