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　13.75
0
0%		13.80
0.05
0.36%		 　13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.80
0.2
1.47%		13.85
0.05
0.36%		 　13.70
-0.15
-1.08%		13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.60
0
0%		 　13.60
0
0%		 　　　　　　　　12.25
-1.35
-9.93%		12.20
-0.05
-0.41%		13.44
2 月 　11.85
-0.35
-2.87%		12.10
0.25
2.11%		12.20
0.1
0.83%		12.50
0.3
2.46%		12.25
-0.25
-2%		 　12.15
-0.1
-0.82%		12.25
0.1
0.82%		12.40
0.15
1.22%		12.70
0.3
2.42%		12.50
-0.2
-1.57%		 　12.30
-0.2
-1.6%		12.40
0.1
0.81%		12.65
0.25
2.02%		12.55
-0.1
-0.79%		12.35
-0.2
-1.59%		 　12.10
-0.25
-2.02%		12.10
0
0%		12.10
0
0%		12.05
-0.05
-0.41%		 12.16
3 月　11.60
-0.45
-3.73%		11.60
0
0%		11.85
0.25
2.16%		12.05
0.2
1.69%		11.75
-0.3
-2.49%		 　11.50
-0.25
-2.13%		11.70
0.2
1.74%		11.70
0
0%		11.30
-0.4
-3.42%		10.75
-0.55
-4.87%		 　10.05
-0.7
-6.51%		9.45
-0.6
-5.97%		8.55
-0.9
-9.52%		7.70
-0.85
-9.94%		7.91
0.21
2.73%		 　8.10
0.19
2.4%		8.63
0.53
6.54%		9.26
0.63
7.3%		9.11
-0.15
-1.62%		9.10
-0.01
-0.11%		 　9.00
-0.1
-1.1%		8.89
-0.11
-1.22%		10.01
4 月9.04
0.15
1.69%		 　　　9.02
-0.02
-0.22%		9.07
0.05
0.55%		9.52
0.45
4.96%		10.35
0.83
8.72%		10.25
-0.1
-0.97%		 　10.15
-0.1
-0.98%		10.25
0.1
0.99%		10.65
0.4
3.9%		10.40
-0.25
-2.35%		10.30
-0.1
-0.96%		 　10.20
-0.1
-0.97%		10.00
-0.2
-1.96%		10.00
0
0%		10.00
0
0%		9.90
-0.1
-1%		 　10.15
0.25
2.53%		10.55
0.4
3.94%		11.30
0.75
7.11%		11.50
0.2
1.77%		 10.13
5 月　　　11.15
-0.35
-3.04%		11.05
-0.1
-0.9%		10.80
-0.25
-2.26%		 10.95
0.15
1.39%		 　11.30
0.35
3.2%		11.10
-0.2
-1.77%		11.20
0.1
0.9%		11.00
-0.2
-1.79%		10.80
-0.2
-1.82%		 　10.85
0.05
0.46%		11.10
0.25
2.3%		11.05
-0.05
-0.45%		11.25
0.2
1.81%		11.00
-0.25
-2.22%		 　11.15
0.15
1.36%		11.20
0.05
0.45%		11.40
0.2
1.79%		11.25
-0.15
-1.32%		11.00
-0.25
-2.22%		 11.08
6 月11.10
0.1
0.91%		11.15
0.05
0.45%		11.25
0.1
0.9%		11.40
0.15
1.33%		12.10
0.7
6.14%		 　12.30
0.2
1.65%		12.20
-0.1
-0.81%		12.20
0
0%		11.80
-0.4
-3.28%		11.50
-0.3
-2.54%		 　11.25
-0.25
-2.17%		11.55
0.3
2.67%		11.50
-0.05
-0.43%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		 　11.25
-0.05
-0.44%		11.25
0
0%		11.40
0.15
1.33%		 　　　11.15
-0.25
-2.19%		11.20
0.05
0.45%		 11.5
7 月11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.25
0
0%		 　11.30
0.05
0.44%		11.70
0.4
3.54%		11.55
-0.15
-1.28%		11.25
-0.3
-2.6%		 　　11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.10
0
0%		11.25
0.15
1.35%		11.20
-0.05
-0.44%		 　11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		 　　10.70
-0.4
-3.6%		10.30
-0.4
-3.74%		10.60
0.3
2.91%		10.65
0.05
0.47%		10.85
0.2
1.88%		11.11
8 月 　10.45
-0.4
-3.69%		10.45
0
0%		10.45
0
0%		10.60
0.15
1.44%		10.70
0.1
0.94%		 　　10.95
0.25
2.34%		11.10
0.15
1.37%		11.10
0
0%		11.20
0.1
0.9%		 　11.45
0.25
2.23%		11.30
-0.15
-1.31%		11.10
-0.2
-1.77%		10.85
-0.25
-2.25%		11.15
0.3
2.76%		 　11.10
-0.05
-0.45%		11.40
0.3
2.7%		11.50
0.1
0.88%		11.30
-0.2
-1.74%		11.45
0.15
1.33%		 11.50
0.05
0.44%		11.08
9 月11.50
0
0%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.50
0.1
0.88%		 　11.65
0.15
1.3%		 　11.55
-0.1
-0.86%		11.45
-0.1
-0.87%		 　11.35
-0.1
-0.87%		 11.30
-0.05
-0.44%		11.40
0.1
0.88%		11.30
-0.1
-0.88%		 　　10.95
-0.35
-3.1%		 10.65
-0.3
-2.74%		10.75
0.1
0.94%		 　　10.75
0
0%		10.65
-0.1
-0.93%		 11.19
10 月　　　　　10.85
0.2
1.88%		 10.75
-0.1
-0.92%		 　　10.75
0
0%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		 　　10.70
0.1
0.94%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		10.90
0.3
2.83%		 　11.15
0.25
2.29%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		 10.8
11 月　10.80
0
0%		10.95
0.15
1.39%		11.10
0.15
1.37%		11.00
-0.1
-0.9%		11.00
0
0%		 　11.05
0.05
0.45%		12.15
1.1
9.95%		12.10
-0.05
-0.41%		11.90
-0.2
-1.65%		11.85
-0.05
-0.42%		 　11.75
-0.1
-0.84%		 12.40
0.65
5.53%		12.60
0.2
1.61%		 　　12.60
0
0%		12.70
0.1
0.79%		13.25
0.55
4.33%		13.25
0
0%		12.90
-0.35
-2.64%		 　12.65
-0.25
-1.94%		 12.06
12 月12.95
0.3
2.37%		13.30
0.35
2.7%		 13.30
0
0%		 　13.25
-0.05
-0.38%		 　　13.15
-0.1
-0.75%		 　　　13.85
0.7
5.32%		 13.90
0.05
0.36%		 　14.10
0.2
1.44%		13.15
-0.95
-6.74%		 　13.10
-0.05
-0.38%		 　13.25
0.15
1.15%		13.65
0.4
3.02%		13.40
-0.25
-1.83%		　13.44

說明:最高漲幅:9.95%最低跌幅:-9.94% 最高價:14.10最低價:7.70平均價:11.44,灰色底表示週末,漲117天(25.83)元,跌142天(-29.96)元,平盤30天
10%=1,9%=1,7%=3,6%=3,5%=3,4%=4,3%=12,2%=28,1%=42,0%=50,-0%=1,-1%=1,-2%=3,-3%=4,-4%=10,-5%=13,-6%=30,-7%=37,-8%=43,

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
2020-01-02 2618 5681530 1183 78235938 13.85 13.85 13.75 13.75 0.00 0% 13.75 1101 13.80 149 17.63
2020-01-03 2618 3233513 1378 44649923 13.80 13.85 13.75 13.80 0.05 0.36% 13.80 398 13.85 1965 17.69
2020-01-06 2618 5666281 1708 77681610 13.70 13.75 13.65 13.70 0.10 -0.72% 13.70 94 13.75 1140 17.56
2020-01-07 2618 3841615 1391 52632272 13.70 13.75 13.65 13.65 0.05 -0.36% 13.65 1673 13.70 2 17.50
2020-01-08 2618 7719022 2417 105246401 13.65 13.70 13.60 13.60 0.05 -0.37% 13.60 977 13.65 278 17.44
2020-01-09 2618 11849084 1698 163073745 13.60 13.85 13.60 13.80 0.20 1.47% 13.75 325 13.80 220 17.69
2020-01-10 2618 8539617 1402 118347519 13.80 13.90 13.80 13.85 0.05 0.36% 13.85 495 13.90 996 17.76
2020-01-13 2618 18139408 5580 247678477 13.70 13.75 13.60 13.70 0.15 -1.08% 13.65 197 13.70 532 17.56
2020-01-14 2618 22680977 7593 307963189 13.70 13.75 13.50 13.60 0.10 -0.73% 13.55 2281 13.60 41 17.44
2020-01-15 2618 19590376 8540 264757433 13.60 13.60 13.45 13.50 0.10 -0.74% 13.50 390 13.55 464 17.31
2020-01-16 2618 6704615 2020 90826055 13.55 13.60 13.50 13.60 0.10 0.74% 13.55 623 13.60 643 17.44
2020-01-17 2618 4999405 1436 67848454 13.60 13.60 13.55 13.60 0.00 0% 13.55 690 13.60 134 17.44
2020-01-20 2618 5809133 1573 79067706 13.60 13.65 13.55 13.60 0.00 0% 13.60 281 13.65 736 17.44
2020-01-30 2618 47174749 13658 581578901 12.30 12.65 12.25 12.25 1.35 -9.93% 0.00 0 12.25 1161 15.71
2020-01-31 2618 19707087 6065 241738287 12.25 12.45 12.10 12.20 0.05 -0.41% 12.20 1743 12.25 194 15.64
2020-02-03 2618 27324759 6746 319214558 11.65 11.95 11.35 11.85 0.35 -2.87% 11.85 690 11.90 246 15.19
2020-02-04 2618 19806559 4977 237237685 11.80 12.20 11.70 12.10 0.25 2.11% 12.10 491 12.15 728 15.51
2020-02-05 2618 12533115 2973 152240407 12.10 12.25 12.05 12.20 0.10 0.83% 12.15 273 12.20 335 15.64
2020-02-06 2618 20117043 3808 250010159 12.25 12.55 12.25 12.50 0.30 2.46% 12.45 875 12.50 1214 16.03
2020-02-07 2618 10252471 2902 125960753 12.45 12.45 12.25 12.25 0.25 -2% 12.25 663 12.30 851 15.71
2020-02-10 2618 12537475 2507 151240186 12.00 12.20 11.90 12.15 0.10 -0.82% 12.15 380 12.20 975 15.58
2020-02-11 2618 7095026 2050 86873332 12.15 12.30 12.15 12.25 0.10 0.82% 12.25 291 12.30 837 15.71
2020-02-12 2618 14187131 3133 175312222 12.25 12.40 12.25 12.40 0.15 1.22% 12.35 1240 12.40 74 15.90
2020-02-13 2618 19424000 3805 246087250 12.45 12.85 12.45 12.70 0.30 2.42% 12.65 49 12.70 571 16.28
2020-02-14 2618 14092945 3688 176162190 12.60 12.60 12.40 12.50 0.20 -1.57% 12.45 562 12.50 156 16.03
2020-02-17 2618 10306574 2635 126316258 12.35 12.35 12.20 12.30 0.20 -1.6% 12.25 1557 12.30 443 15.77
2020-02-18 2618 7070758 1689 87076974 12.25 12.40 12.20 12.40 0.10 0.81% 12.35 2 12.40 259 15.90
2020-02-19 2618 10272000 3152 129332100 12.40 12.70 12.40 12.65 0.25 2.02% 12.60 331 12.65 537 16.22
2020-02-20 2618 7664442 2108 96329253 12.70 12.70 12.45 12.55 0.10 -0.79% 12.50 448 12.55 289 16.09
2020-02-21 2618 8151000 2773 101034450 12.55 12.55 12.35 12.35 0.20 -1.59% 12.35 1070 12.40 328 15.83
2020-02-24 2618 16625000 4783 201558350 12.20 12.25 12.05 12.10 0.25 -2.02% 12.10 242 12.15 406 15.51
2020-02-25 2618 7657309 2611 92453197 12.00 12.15 11.95 12.10 0.00 0% 12.10 959 12.15 498 15.51
2020-02-26 2618 11265000 2976 136255600 12.00 12.20 12.00 12.10 0.00 0% 12.05 855 12.10 603 15.51
2020-02-27 2618 25362217 6674 302399254 12.00 12.05 11.80 12.05 0.05 -0.41% 12.05 243 12.10 755 15.45
2020-03-02 2618 24753662 7378 289288485 11.80 11.80 11.60 11.60 0.45 -3.73% 11.60 2785 11.65 11 14.87
2020-03-03 2618 15414000 4580 179042600 11.70 11.75 11.50 11.60 0.00 0% 11.60 249 11.65 457 14.87
2020-03-04 2618 17650456 3919 206562386 11.60 11.85 11.55 11.85 0.25 2.16% 11.80 159 11.85 334 15.19
2020-03-05 2618 14073886 3827 169622382 11.95 12.15 11.95 12.05 0.20 1.69% 12.00 1328 12.05 149 15.45
2020-03-06 2618 18721000 6511 221207500 11.95 12.00 11.70 11.75 0.30 -2.49% 11.75 36 11.80 16 15.06
2020-03-09 2618 20273609 6291 234917976 11.60 11.70 11.50 11.50 0.25 -2.13% 11.50 2738 11.55 272 14.74
2020-03-10 2618 20100252 5264 233296481 11.45 11.80 11.40 11.70 0.20 1.74% 11.70 58 11.75 30 15.00
2020-03-11 2618 17598773 4959 209149097 11.70 12.15 11.70 11.70 0.00 0% 11.70 1029 11.75 66 15.00
2020-03-12 2618 27836987 7657 316412444 11.65 11.65 11.20 11.30 0.40 -3.42% 11.30 380 11.35 428 14.49
2020-03-13 2618 34862000 8085 364475950 10.30 10.85 10.25 10.75 0.55 -4.87% 10.70 615 10.75 124 13.78
2020-03-16 2618 26441153 7521 271621832 10.75 10.80 10.05 10.05 0.70 -6.51% 10.05 723 10.10 52 12.88
2020-03-17 2618 38491920 10562 368229419 9.66 9.77 9.45 9.45 0.60 -5.97% 9.45 93 9.46 99 12.12
2020-03-18 2618 53769826 16459 470938611 9.40 9.40 8.51 8.55 0.90 -9.52% 8.54 23 8.55 78 10.96
2020-03-19 2618 46928332 12945 365813498 8.00 8.14 7.70 7.70 0.85 -9.94% 0.00 0 7.70 3013 9.87
2020-03-20 2618 47461276 12541 379965847 7.85 8.30 7.85 7.91 0.21 2.73% 7.91 575 7.92 3 10.14
2020-03-23 2618 26957164 7622 216682757 7.77 8.19 7.56 8.10 0.19 2.4% 8.09 189 8.10 189 9.88
2020-03-24 2618 40489122 10407 347609739 8.10 8.91 8.10 8.63 0.53 6.54% 8.63 35 8.64 9 10.52
2020-03-25 2618 54738004 14723 502915567 9.19 9.45 8.80 9.26 0.63 7.3% 9.26 147 9.27 64 11.29
2020-03-26 2618 25922987 7919 235485462 9.34 9.37 8.88 9.11 0.15 -1.62% 9.10 35 9.11 124 11.11
2020-03-27 2618 30487579 8564 281643193 9.29 9.50 9.10 9.10 0.01 -0.11% 9.10 1144 9.11 11 11.10
2020-03-30 2618 24353082 6147 217125207 8.89 9.19 8.60 9.00 0.10 -1.1% 9.00 375 9.01 1 10.98
2020-03-31 2618 20213543 5240 181730213 9.07 9.17 8.89 8.89 0.11 -1.22% 8.89 264 8.91 15 10.84
2020-04-01 2618 11980605 4002 107174138 8.91 9.05 8.80 9.04 0.15 1.69% 9.03 92 9.04 253 11.02
2020-04-06 2618 20543643 5723 182971971 9.03 9.06 8.80 9.02 0.02 -0.22% 9.00 16 9.02 17 11.00
2020-04-07 2618 18420001 5093 168035288 9.16 9.27 9.01 9.07 0.05 0.55% 9.07 58 9.08 9 11.06
2020-04-08 2618 32877778 9322 308169076 9.07 9.57 9.06 9.52 0.45 4.96% 9.52 17 9.54 60 11.61
2020-04-09 2618 65867981 14368 673250587 9.64 10.45 9.63 10.35 0.83 8.72% 10.35 42 10.40 938 12.62
2020-04-10 2618 25953144 6139 263650126 10.20 10.35 9.90 10.25 0.10 -0.97% 10.20 507 10.25 9 12.50
2020-04-13 2618 14189305 3798 144093436 10.10 10.25 10.05 10.15 0.10 -0.98% 10.15 131 10.20 395 12.38
2020-04-14 2618 18719058 4954 191590560 10.15 10.35 10.10 10.25 0.10 0.99% 10.25 816 10.30 161 12.50
2020-04-15 2618 33077399 9906 349367141 10.40 10.65 10.35 10.65 0.40 3.9% 10.60 471 10.65 945 12.99
2020-04-16 2618 22048944 6573 229316878 10.45 10.50 10.30 10.40 0.25 -2.35% 10.40 969 10.45 35 12.68
2020-04-17 2618 29590049 7355 309491062 10.60 10.60 10.30 10.30 0.10 -0.96% 10.30 1708 10.35 23 12.56
2020-04-20 2618 21509907 4855 218655518 10.20 10.30 10.00 10.20 0.10 -0.97% 10.20 1570 10.25 107 12.44
2020-04-21 2618 22662337 6608 228425770 10.15 10.30 10.00 10.00 0.20 -1.96% 10.00 3864 10.05 442 12.20
2020-04-22 2618 18256490 5281 180255560 9.80 10.10 9.64 10.00 0.00 0% 10.00 483 10.05 241 12.20
2020-04-23 2618 12016412 2764 120464810 10.00 10.15 9.98 10.00 0.00 0% 9.99 315 10.00 33 12.20
2020-04-24 2618 13157569 4551 130699985 9.98 9.99 9.86 9.90 0.10 -1% 9.90 1835 9.95 59 12.07
2020-04-27 2618 19184574 4346 193566495 10.05 10.20 10.00 10.15 0.25 2.53% 10.15 439 10.20 773 12.38
2020-04-28 2618 47935128 12520 504456896 10.30 10.65 10.25 10.55 0.40 3.94% 10.55 479 10.60 253 12.87
2020-04-29 2618 87974102 20646 990410429 10.80 11.50 10.75 11.30 0.75 7.11% 11.25 197 11.30 100 13.78
2020-04-30 2618 58483071 14705 676752477 11.55 11.85 11.30 11.50 0.20 1.77% 11.45 938 11.50 105 14.02
2020-05-04 2618 34116144 7752 375749924 10.95 11.20 10.60 11.15 0.35 -3.04% 11.10 684 11.15 58 13.60
2020-05-05 2618 21008278 4864 231900345 11.10 11.15 11.00 11.05 0.10 -0.9% 11.05 45 11.10 1063 13.48
2020-05-06 2618 21786000 5832 236588200 11.00 11.05 10.80 10.80 0.25 -2.26% 10.80 1404 10.85 375 13.17
2020-05-08 2618 18314987 4080 200919919 11.05 11.10 10.90 10.95 0.05 1.39% 10.90 1969 10.95 36 13.35
2020-05-11 2618 25389691 6207 287151652 11.10 11.45 11.05 11.30 0.35 3.2% 11.25 1009 11.30 79 13.78
2020-05-12 2618 18267000 4319 203033650 11.30 11.30 11.05 11.10 0.20 -1.77% 11.10 583 11.15 299 13.54
2020-05-13 2618 10738000 2212 119117350 11.00 11.20 10.95 11.20 0.10 0.9% 11.15 436 11.20 880 13.66
2020-05-14 2618 15965000 4234 176050100 11.05 11.10 11.00 11.00 0.20 -1.79% 11.00 228 11.05 655 13.41
2020-05-15 2618 16186000 4250 176161450 11.10 11.10 10.80 10.80 0.20 -1.82% 10.80 4054 10.85 147 60.00
2020-05-18 2618 12776290 3897 138047657 10.80 11.00 10.70 10.85 0.05 0.46% 10.85 94 10.90 71 60.28
2020-05-19 2618 27656000 5729 308865550 11.25 11.30 11.00 11.10 0.25 2.3% 11.10 9 11.15 664 61.67
2020-05-20 2618 31395000 8387 351971500 11.25 11.35 11.05 11.05 0.05 -0.45% 11.05 177 11.10 297 61.39
2020-05-21 2618 16942000 3311 189970750 11.10 11.30 11.10 11.25 0.20 1.81% 11.20 580 11.25 926 62.50
2020-05-22 2618 16285000 4247 179957600 11.20 11.20 11.00 11.00 0.25 -2.22% 11.00 2753 11.05 256 61.11
2020-05-25 2618 11128000 2602 122754850 11.05 11.15 10.90 11.15 0.15 1.36% 11.10 778 11.15 328 61.94
2020-05-26 2618 16555934 3581 185158629 11.20 11.25 11.10 11.20 0.05 0.45% 11.15 1133 11.20 1268 62.22
2020-05-27 2618 37544000 7475 425795450 11.30 11.45 11.20 11.40 0.20 1.79% 11.40 1576 11.45 1285 63.33
2020-05-28 2618 22742000 5478 258179200 11.55 11.60 11.15 11.25 0.15 -1.32% 11.20 521 11.25 253 62.50
2020-05-29 2618 38200000 5277 421316300 11.10 11.20 11.00 11.00 0.25 -2.22% 11.00 1591 11.15 89 61.11
2020-06-01 2618 17450000 4880 193899300 11.10 11.20 11.05 11.10 0.10 0.91% 11.10 96 11.15 715 61.67
2020-06-02 2618 16395009 5719 182101765 11.15 11.20 11.05 11.15 0.05 0.45% 11.15 18 11.20 1468 61.94
2020-06-03 2618 21962000 5467 247041400 11.20 11.35 11.15 11.25 0.10 0.9% 11.25 235 11.30 2635 62.50
2020-06-04 2618 28352000 5587 324781500 11.40 11.60 11.35 11.40 0.15 1.33% 11.40 153 11.45 2080 63.33
2020-06-05 2618 80461000 17150 967925350 11.55 12.40 11.55 12.10 0.70 6.14% 12.10 713 12.15 1003 67.22
2020-06-08 2618 42252000 10141 517549150 12.35 12.40 12.10 12.30 0.20 1.65% 12.30 148 12.35 2566 68.33
2020-06-09 2618 21753000 5356 265172650 12.35 12.35 12.05 12.20 0.10 -0.81% 12.15 2301 12.20 483 67.78
2020-06-10 2618 21121000 5367 256339100 12.20 12.25 12.05 12.20 0.00 0% 12.15 784 12.20 7510 67.78
2020-06-11 2618 38127000 9812 455184100 12.15 12.15 11.80 11.80 0.40 -3.28% 11.80 425 11.85 577 65.56
2020-06-12 2618 26495000 7068 301851750 11.30 11.50 11.15 11.50 0.30 -2.54% 11.45 1326 11.50 8237 63.89
2020-06-15 2618 22900000 7034 259178400 11.40 11.55 11.25 11.25 0.25 -2.17% 11.25 1901 11.30 549 62.50
2020-06-16 2618 20438000 5907 233856100 11.35 11.55 11.35 11.55 0.30 2.67% 11.50 122 11.55 814 64.17
2020-06-17 2618 20452002 4465 235036249 11.65 11.65 11.35 11.50 0.05 -0.43% 11.50 194 11.55 1611 63.89
2020-06-18 2618 12090549 3017 137488180 11.50 11.50 11.35 11.35 0.15 -1.3% 11.35 1157 11.40 588 63.06
2020-06-19 2618 11965095 3310 135625085 11.35 11.40 11.25 11.30 0.05 -0.44% 11.30 1632 11.35 7 62.78
2020-06-22 2618 11462164 2948 129309912 11.30 11.40 11.20 11.25 0.05 -0.44% 11.20 2398 11.25 206 62.50
2020-06-23 2618 10217188 3040 114711733 11.35 11.35 11.20 11.25 0.00 0% 11.20 451 11.25 259 62.50
2020-06-24 2618 11552301 2796 131060138 11.30 11.40 11.25 11.40 0.15 1.33% 11.35 146 11.40 1219 63.33
2020-06-29 2618 14305102 4411 159484207 11.25 11.30 11.10 11.15 0.25 -2.19% 11.15 97 11.20 432 61.94
2020-06-30 2618 8473903 1892 95437669 11.30 11.35 11.20 11.20 0.05 0.45% 11.20 318 11.25 3 62.22
2020-07-01 2618 8038135 2245 90408332 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 200 11.30 791 62.78
2020-07-02 2618 6734754 1795 75824735 11.30 11.35 11.20 11.25 0.05 -0.44% 11.25 107 11.30 843 62.50
2020-07-03 2618 10161979 2618 114777224 11.30 11.40 11.20 11.25 0.00 0% 11.25 757 11.30 403 62.50
2020-07-06 2618 11998980 3909 135310770 11.30 11.40 11.25 11.30 0.05 0.44% 11.25 1043 11.30 85 62.78
2020-07-07 2618 31396052 7869 360095585 11.35 11.70 11.25 11.70 0.40 3.54% 11.65 212 11.70 1566 65.00
2020-07-08 2618 26450699 8252 307636648 11.70 11.85 11.45 11.55 0.15 -1.28% 11.55 48 11.60 578 64.17
2020-07-09 2618 16881626 5278 191493571 11.55 11.55 11.25 11.25 0.30 -2.6% 11.25 2381 11.30 258 62.50
2020-07-13 2618 11247392 2571 125956890 11.25 11.30 11.10 11.20 0.00 -0.44% 11.15 2493 11.20 8 62.22
2020-07-14 2618 11307060 2983 125803926 11.15 11.20 11.10 11.10 0.10 -0.89% 11.10 2225 11.15 166 61.67
2020-07-15 2618 11622325 3631 129287310 11.25 11.25 11.05 11.10 0.00 0% 11.10 102 11.15 653 61.67
2020-07-16 2618 16851447 3327 189795047 11.20 11.35 11.10 11.25 0.15 1.35% 11.25 669 11.30 101 62.50
2020-07-17 2618 9182844 2208 103134969 11.35 11.40 11.15 11.20 0.05 -0.44% 11.20 85 11.25 516 62.22
2020-07-20 2618 6932020 1573 77435794 11.20 11.25 11.10 11.25 0.05 0.45% 11.20 1073 11.25 322 62.50
2020-07-21 2618 7696602 1677 86404655 11.25 11.30 11.15 11.20 0.05 -0.44% 11.20 575 11.25 275 62.22
2020-07-22 2618 7015709 1641 78431359 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 1673 11.20 375 61.94
2020-07-23 2618 10300441 2469 114316403 11.15 11.20 11.05 11.10 0.05 -0.45% 11.05 3897 11.10 373 61.67
2020-07-27 2618 20078135 6269 216439866 11.00 11.00 10.70 10.70 0.30 -3.6% 10.70 1629 10.75 1179 59.44
2020-07-28 2618 21112842 6145 219447329 10.60 10.60 10.30 10.30 0.40 -3.74% 10.30 3148 10.35 65 57.22
2020-07-29 2618 13676767 3989 145112899 10.30 10.80 10.20 10.60 0.30 2.91% 10.60 141 10.65 46 58.89
2020-07-30 2618 5609030 1681 59576870 10.65 10.70 10.55 10.65 0.05 0.47% 10.65 11 10.70 298 59.17
2020-07-31 2618 10133899 2429 109681861 10.65 10.95 10.65 10.85 0.20 1.88% 10.85 31 10.90 1651 60.28
2020-08-03 2618 16471255 4304 174288039 10.90 10.95 10.45 10.45 0.40 -3.69% 10.45 191 10.50 176 58.06
2020-08-04 2618 8939422 2378 93299315 10.50 10.55 10.35 10.45 0.00 0% 10.45 30 10.50 281 58.06
2020-08-05 2618 9434088 2558 98853567 10.50 10.55 10.40 10.45 0.00 0% 10.45 410 10.50 8 58.06
2020-08-06 2618 14209271 2599 150770429 10.55 10.80 10.50 10.60 0.15 1.44% 10.55 199 10.60 1170 58.89
2020-08-07 2618 26247555 5052 285198354 10.85 11.10 10.65 10.70 0.10 0.94% 10.65 1094 10.70 373 59.44
2020-08-11 2618 11910337 3273 130891157 11.10 11.15 10.90 10.95 0.15 2.34% 10.90 997 10.95 225 60.83
2020-08-12 2618 9771238 2415 107651156 10.95 11.10 10.85 11.10 0.15 1.37% 11.05 1968 11.10 3079 277.50
2020-08-13 2618 11724616 2289 130605794 11.15 11.25 11.05 11.10 0.00 0% 11.05 501 11.10 12 277.50
2020-08-14 2618 14781268 3189 165308747 11.10 11.25 11.00 11.20 0.10 0.9% 11.15 679 11.20 100 280.00
2020-08-17 2618 27345525 5866 312709895 11.20 11.60 11.15 11.45 0.25 2.23% 11.45 618 11.50 2481 286.25
2020-08-18 2618 15992735 3204 180954506 11.45 11.45 11.20 11.30 0.15 -1.31% 11.25 1364 11.30 31 282.50
2020-08-19 2618 13044761 4245 145903190 11.35 11.35 11.10 11.10 0.20 -1.77% 11.10 1415 11.15 25 277.50
2020-08-20 2618 20638339 5004 226132879 11.10 11.30 10.75 10.85 0.25 -2.25% 10.85 197 10.90 280 271.25
2020-08-21 2618 13795101 3134 153481037 10.95 11.20 10.95 11.15 0.30 2.76% 11.10 319 11.15 89 278.75
2020-08-24 2618 7978890 1666 88667999 11.20 11.25 11.05 11.10 0.05 -0.45% 11.10 15 11.15 438 277.50
2020-08-25 2618 34435246 6554 392571141 11.20 11.50 11.20 11.40 0.30 2.7% 11.40 3 11.45 2499 285.00
2020-08-26 2618 17525010 3453 200739030 11.45 11.55 11.35 11.50 0.10 0.88% 11.45 189 11.50 2230 287.50
2020-08-27 2618 16492480 3042 186239927 11.50 11.50 11.20 11.30 0.20 -1.74% 11.30 193 11.35 644 282.50
2020-08-28 2618 25272740 4029 288805555 11.30 11.50 11.25 11.45 0.15 1.33% 11.40 1026 11.45 5672 286.25
2020-08-31 2618 50910519 6854 587477041 11.55 11.70 11.35 11.50 0.05 0.44% 11.45 65 11.50 1457 287.50
2020-09-01 2618 13442981 2911 154684554 11.60 11.65 11.40 11.50 0.00 0% 11.45 818 11.50 151 287.50
2020-09-02 2618 14056300 2511 160684130 11.55 11.55 11.35 11.45 0.05 -0.43% 11.45 342 11.50 2072 286.25
2020-09-03 2618 23050985 3816 263303479 11.35 11.50 11.30 11.40 0.00 -0.44% 11.40 1009 11.45 476 285.00
2020-09-04 2618 18594285 3822 212883094 11.25 11.55 11.25 11.50 0.10 0.88% 11.50 342 11.55 2939 287.50
2020-09-07 2618 49487913 8288 579540625 11.50 11.90 11.50 11.65 0.15 1.3% 11.65 620 11.70 744 291.25
2020-09-10 2618 22781583 4801 264605078 11.85 11.85 11.50 11.55 0.25 -0.86% 11.55 11 11.60 469 288.75
2020-09-11 2618 19425609 3798 221449575 11.45 11.60 11.25 11.45 0.10 -0.87% 11.40 569 11.45 639 286.25
2020-09-14 2618 16204261 2417 185345885 11.55 11.60 11.30 11.35 0.10 -0.87% 11.30 1011 11.35 272 283.75
2020-09-16 2618 8537000 2725 96626711 11.40 11.40 11.25 11.30 0.10 -0.44% 11.30 132 11.35 312 282.50
2020-09-17 2618 6817827 1512 77546783 11.30 11.45 11.30 11.40 0.10 0.88% 11.35 225 11.40 460 285.00
2020-09-18 2618 10762520 1799 121988688 11.40 11.45 11.30 11.30 0.10 -0.88% 11.30 124 11.40 2192 282.50
2020-09-22 2618 14484590 3694 159314066 11.15 11.15 10.90 10.95 0.25 -3.1% 10.95 2429 11.00 226 273.75
2020-09-24 2618 18800634 6625 201214489 10.80 10.90 10.60 10.65 0.25 -2.74% 10.60 2798 10.65 147 266.25
2020-09-25 2618 11717974 3226 125184996 10.70 10.85 10.60 10.75 0.10 0.94% 10.70 138 10.75 58 268.75
2020-09-29 2618 6410975 1997 69440763 10.95 11.00 10.70 10.75 0.20 0% 10.75 209 10.80 18 268.75
2020-09-30 2618 8235878 2285 88304761 10.85 10.85 10.65 10.65 0.10 -0.93% 10.65 643 10.70 6 266.25
2020-10-06 2618 6813516 2573 73878289 10.75 10.90 10.75 10.85 0.10 1.88% 10.85 127 10.90 763 271.25
2020-10-08 2618 7697414 2299 82850230 10.90 10.90 10.70 10.75 0.00 -0.92% 10.75 406 10.80 477 268.75
2020-10-12 2618 9404000 2689 100886200 10.85 10.85 10.65 10.75 0.00 0% 10.70 36 10.75 26 268.75
2020-10-13 2618 11712318 3269 124752367 10.75 10.80 10.60 10.65 0.10 -0.93% 10.65 116 10.70 339 266.25
2020-10-14 2618 12165710 2875 130286538 10.65 10.80 10.60 10.70 0.05 0.47% 10.65 1448 10.70 221 267.50
2020-10-15 2618 6893349 2326 73608202 10.70 10.75 10.60 10.65 0.05 -0.47% 10.65 1441 10.70 329 266.25
2020-10-16 2618 8461093 1936 90208410 10.70 10.75 10.60 10.60 0.05 -0.47% 10.60 1363 10.65 110 265.00
2020-10-20 2618 9351631 3428 100190200 10.70 10.75 10.65 10.70 0.00 0.94% 10.65 1207 10.70 318 267.50
2020-10-21 2618 9228274 2545 98688136 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 638 10.70 155 266.25
2020-10-22 2618 13604015 4796 144827527 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 906 10.65 29 265.00
2020-10-23 2618 19260982 3692 208549507 10.60 10.95 10.60 10.90 0.30 2.83% 10.90 185 10.95 2937 272.50
2020-10-26 2618 26255886 6743 292283827 10.95 11.25 10.95 11.15 0.25 2.29% 11.15 502 11.20 1570 278.75
2020-10-27 2618 8855418 2324 97909014 11.15 11.15 11.00 11.05 0.10 -0.9% 11.00 1453 11.05 9 276.25
2020-10-28 2618 16114343 3072 177784744 11.10 11.25 10.90 11.00 0.05 -0.45% 10.95 606 11.00 1006 275.00
2020-10-29 2618 11836429 2813 128595764 10.90 10.95 10.75 10.85 0.15 -1.36% 10.85 1760 10.90 68 271.25
2020-10-30 2618 8697420 1601 94382335 10.85 10.95 10.80 10.80 0.05 -0.46% 10.80 1510 10.85 664 270.00
2020-11-02 2618 6079067 2107 65455234 10.85 10.90 10.75 10.80 0.00 0% 10.75 354 10.80 555 270.00
2020-11-03 2618 7265358 1627 79095981 10.85 10.95 10.80 10.95 0.15 1.39% 10.90 182 10.95 1467 273.75
2020-11-04 2618 15450007 3639 171287097 10.95 11.20 10.90 11.10 0.15 1.37% 11.10 907 11.15 1173 277.50
2020-11-05 2618 7780131 3741 85891275 11.10 11.10 11.00 11.00 0.10 -0.9% 11.00 1701 11.05 236 275.00
2020-11-06 2618 10128438 3412 111527414 10.95 11.10 10.90 11.00 0.00 0% 11.00 1397 11.05 781 275.00
2020-11-09 2618 10612729 2969 117379291 11.10 11.15 11.00 11.05 0.05 0.45% 11.00 4096 11.05 58 276.25
2020-11-10 2618 57700855 8159 701065116 12.15 12.15 12.15 12.15 1.10 9.95% 12.15 222478 0.00 0 303.75
2020-11-11 2618 147065937 23928 1736448848 11.80 12.15 11.50 12.10 0.05 -0.41% 12.10 92 12.15 2403 0.00
2020-11-12 2618 38470512 7769 459619535 12.00 12.10 11.80 11.90 0.20 -1.65% 11.90 17 11.95 307 0.00
2020-11-13 2618 21136127 4537 250066276 11.90 11.95 11.65 11.85 0.05 -0.42% 11.80 1060 11.85 33 0.00
2020-11-16 2618 21084625 5397 249602255 11.90 12.00 11.75 11.75 0.10 -0.84% 11.75 382 11.80 325 0.00
2020-11-18 2618 80912041 16532 1006496720 12.10 12.75 12.00 12.40 0.30 5.53% 12.40 794 12.45 364 0.00
2020-11-19 2618 44108455 11006 555047892 12.50 12.70 12.35 12.60 0.20 1.61% 12.60 193 12.65 2595 0.00
2020-11-23 2618 26920744 5719 338434541 12.65 12.70 12.50 12.60 0.00 0% 12.60 184 12.65 1357 0.00
2020-11-24 2618 45629606 8506 582895823 12.70 13.00 12.60 12.70 0.10 0.79% 12.65 996 12.70 245 0.00
2020-11-25 2618 126942986 24168 1683031544 12.80 13.70 12.80 13.25 0.55 4.33% 13.25 838 13.30 145 0.00
2020-11-26 2618 57314352 10969 761919023 13.25 13.45 13.20 13.25 0.00 0% 13.25 508 13.30 767 0.00
2020-11-27 2618 62769169 15778 814142379 13.15 13.15 12.80 12.90 0.35 -2.64% 12.90 2218 12.95 109 0.00
2020-11-30 2618 276576162 15025 2147483647 12.85 13.20 12.65 12.65 0.25 -1.94% 12.60 12849 12.65 1389 0.00
2020-12-01 2618 43418961 8997 558745353 12.70 13.05 12.65 12.95 0.30 2.37% 12.95 469 13.00 1239 0.00
2020-12-02 2618 84066350 15798 1121094187 13.00 13.60 12.95 13.30 0.35 2.7% 13.25 1171 13.30 383 0.00
2020-12-04 2618 41410818 10486 554595169 13.55 13.65 13.30 13.30 0.20 0% 13.30 1473 13.35 716 0.00
2020-12-07 2618 40228066 8623 533384444 13.35 13.45 13.05 13.25 0.05 -0.38% 13.20 1756 13.25 852 0.00
2020-12-11 2618 33915114 7252 448923021 13.45 13.45 13.00 13.15 0.30 -0.75% 13.15 715 13.20 241 0.00
2020-12-16 2618 63887147 14785 890191559 14.10 14.20 13.70 13.85 0.15 5.32% 13.80 424 13.85 436 0.00
2020-12-18 2618 82349598 16722 1143689089 13.75 14.10 13.60 13.90 0.05 0.36% 13.90 3658 13.95 783 0.00
2020-12-21 2618 90704181 20229 1281721346 13.90 14.35 13.80 14.10 0.20 1.44% 14.10 628 14.15 200 0.00
2020-12-22 2618 108905684 27480 1475447636 14.10 14.15 12.95 13.15 0.95 -6.74% 13.10 1032 13.15 349 0.00
2020-12-25 2618 26624919 5688 349561871 13.15 13.25 13.05 13.10 0.05 -0.38% 13.10 583 13.15 245 0.00
2020-12-28 2618 48293372 10395 641103139 13.00 13.55 12.95 13.25 0.15 1.15% 13.25 83 13.30 272 0.00
2020-12-29 2618 59456249 11895 804536076 13.45 13.75 13.30 13.65 0.40 3.02% 13.60 2 13.65 56 0.00
2020-12-30 2618 32797688 7090 437687405 13.55 13.55 13.15 13.40 0.25 -1.83% 13.35 1010 13.40 381 0.00