萬海(2615)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　　16.65
0
0%		16.55
-0.1
-0.6%		16.55
0
0%		16.55
0
0%		 　16.65
0.1
0.6%		16.90
0.25
1.5%		17.65
0.75
4.44%		17.50
-0.15
-0.85%		17.50
0
0%		 　17.15
-0.35
-2%		17.20
0.05
0.29%		17.95
0.75
4.36%		17.70
-0.25
-1.39%		17.65
-0.05
-0.28%		 　17.70
0.05
0.28%		17.40
-0.3
-1.69%		 17.29
2 月　17.55
0.15
0.86%		17.40
-0.15
-0.85%		 　17.35
-0.05
-0.29%		17.35
0
0%		17.05
-0.3
-1.73%		16.95
-0.1
-0.59%		17.35
0.4
2.36%		 　17.80
0.45
2.59%		17.80
0
0%		18.80
1
5.62%		18.40
-0.4
-2.13%		18.30
-0.1
-0.54%		18.40
0.1
0.55%		 18.70
0.3
1.63%		18.40
-0.3
-1.6%		18.45
0.05
0.27%		18.80
0.35
1.9%		18.85
0.05
0.27%		 18.27
3 月19.15
0.3
1.59%		19.00
-0.15
-0.78%		18.65
-0.35
-1.84%		 　18.65
0
0%		18.85
0.2
1.07%		19.00
0.15
0.8%		18.50
-0.5
-2.63%		18.25
-0.25
-1.35%		 　18.10
-0.15
-0.82%		18.25
0.15
0.83%		17.95
-0.3
-1.64%		18.05
0.1
0.56%		18.10
0.05
0.28%		 　17.90
-0.2
-1.1%		17.90
0
0%		18.10
0.2
1.12%		17.90
-0.2
-1.1%		17.65
-0.25
-1.4%		 　17.35
-0.3
-1.7%		17.55
0.2
1.15%		17.90
0.35
1.99%		18.00
0.1
0.56%		17.60
-0.4
-2.22%		18.16
4 月 　　　17.65
0.05
0.28%		17.75
0.1
0.57%		17.95
0.2
1.13%		 　17.60
-0.35
-1.95%		17.50
-0.1
-0.57%		17.35
-0.15
-0.86%		17.50
0.15
0.86%		17.45
-0.05
-0.29%		 　17.00
-0.45
-2.58%		17.00
0
0%		16.50
-0.5
-2.94%		16.40
-0.1
-0.61%		16.60
0.2
1.22%		 　16.40
-0.2
-1.2%		16.95
0.55
3.35%		16.80
-0.15
-0.88%		16.90
0.1
0.6%		16.70
-0.2
-1.18%		 17.09
5 月　16.90
0.2
1.2%		16.80
-0.1
-0.59%		16.80
0
0%		16.80
0
0%		 　16.75
-0.05
-0.3%		16.55
-0.2
-1.19%		16.75
0.2
1.21%		16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		 　16.50
-0.15
-0.9%		16.65
0.15
0.91%		16.55
-0.1
-0.6%		16.45
-0.1
-0.6%		16.55
0.1
0.61%		 　16.65
0.1
0.6%		16.60
-0.05
-0.3%		16.55
-0.05
-0.3%		17.15
0.6
3.63%		17.25
0.1
0.58%		 17.00
-0.25
-1.45%		16.76
6 月16.85
-0.15
-0.88%		16.90
0.05
0.3%		16.90
0
0%		 　16.95
0.05
0.3%		16.80
-0.15
-0.88%		16.80
0
0%		16.70
-0.1
-0.6%		 　16.85
0.15
0.9%		17.00
0.15
0.89%		16.55
-0.45
-2.65%		16.60
0.05
0.3%		16.75
0.15
0.9%		 　16.55
-0.2
-1.19%		16.55
0
0%		16.90
0.35
2.11%		17.10
0.2
1.18%		17.10
0
0%		 　17.25
0.15
0.88%		16.95
-0.3
-1.74%		16.95
0
0%		17.20
0.25
1.47%		17.15
-0.05
-0.29%		 16.92
7 月　　17.90
0.75
4.37%		18.30
0.4
2.23%		18.40
0.1
0.55%		18.05
-0.35
-1.9%		18.10
0.05
0.28%		 　18.20
0.1
0.55%		17.80
-0.4
-2.2%		17.90
0.1
0.56%		17.90
0
0%		17.85
-0.05
-0.28%		 　17.90
0.05
0.28%		18.05
0.15
0.84%		18.15
0.1
0.55%		18.05
-0.1
-0.55%		17.95
-0.1
-0.55%		 　17.95
0
0%		17.90
-0.05
-0.28%		17.75
-0.15
-0.84%		17.75
0
0%		17.60
-0.15
-0.85%		 17.30
-0.3
-1.7%		17.9
8 月18.00
0.7
4.05%		17.95
-0.05
-0.28%		17.90
-0.05
-0.28%		18.00
0.1
0.56%		 　18.15
0.15
0.83%		18.05
-0.1
-0.55%		17.65
-0.4
-2.22%		17.60
-0.05
-0.28%		17.40
-0.2
-1.14%		 　17.90
0.5
2.87%		18.20
0.3
1.68%		18.75
0.55
3.02%		19.05
0.3
1.6%		19.05
0
0%		 　19.45
0.4
2.1%		19.25
-0.2
-1.03%		19.05
-0.2
-1.04%		19.30
0.25
1.31%		20.75
1.45
7.51%		 　20.35
-0.4
-1.93%		20.40
0.05
0.25%		20.60
0.2
0.98%		21.00
0.4
1.94%		18.88
9 月21.00
0
0%		 　20.50
-0.5
-2.38%		20.35
-0.15
-0.73%		20.50
0.15
0.74%		20.55
0.05
0.24%		20.80
0.25
1.22%		 　20.60
-0.2
-0.96%		20.15
-0.45
-2.18%		19.50
-0.65
-3.23%		19.85
0.35
1.79%		19.45
-0.4
-2.02%		 　18.75
-0.7
-3.6%		18.80
0.05
0.27%		18.65
-0.15
-0.8%		18.65
0
0%		18.70
0.05
0.27%		 　18.55
-0.15
-0.8%		18.50
-0.05
-0.27%		18.80
0.3
1.62%		18.45
-0.35
-1.86%		18.50
0.05
0.27%		18.70
0.2
1.08%		 19.45
10 月　18.50
-0.2
-1.07%		18.35
-0.15
-0.81%		 18.35
0
0%		18.40
0.05
0.27%		 　　　18.10
-0.3
-1.63%		17.95
-0.15
-0.83%		18.35
0.4
2.23%		 　18.05
-0.3
-1.63%		18.15
0.1
0.55%		17.95
-0.2
-1.1%		18.15
0.2
1.11%		18.05
-0.1
-0.55%		 　18.45
0.4
2.22%		18.70
0.25
1.36%		18.70
0
0%		18.60
-0.1
-0.53%		18.30
-0.3
-1.61%		 　18.30
0
0%		18.25
-0.05
-0.27%		18.29
11 月18.25
0
0%		18.55
0.3
1.64%		18.60
0.05
0.27%		 　18.65
0.05
0.27%		18.45
-0.2
-1.07%		18.35
-0.1
-0.54%		18.30
-0.05
-0.27%		18.45
0.15
0.82%		 　18.25
-0.2
-1.08%		18.35
0.1
0.55%		18.25
-0.1
-0.54%		18.10
-0.15
-0.82%		18.30
0.2
1.1%		 　18.45
0.15
0.82%		18.35
-0.1
-0.54%		18.50
0.15
0.82%		18.45
-0.05
-0.27%		19.15
0.7
3.79%		 　19.20
0.05
0.26%		19.20
0
0%		18.90
-0.3
-1.56%		18.95
0.05
0.26%		 18.59
12 月19.40
0.45
2.37%		 　20.10
0.7
3.61%		20.20
0.1
0.5%		19.70
-0.5
-2.48%		19.45
-0.25
-1.27%		20.30
0.85
4.37%		 　20.15
-0.15
-0.74%		19.45
-0.7
-3.47%		19.70
0.25
1.29%		19.75
0.05
0.25%		19.60
-0.15
-0.76%		 　19.55
-0.05
-0.26%		19.65
0.1
0.51%		19.95
0.3
1.53%		19.70
-0.25
-1.25%		19.60
-0.1
-0.51%		 　19.50
-0.1
-0.51%		18.95
-0.55
-2.82%		19.15
0.2
1.06%		19.20
0.05
0.26%		19.25
0.05
0.26%		　　19.66

說明:最高漲幅:7.51%最低跌幅:-3.6% 最高價:21.00最低價:16.40平均價:18.1,灰色底表示週末,漲146天(34.9)元,跌139天(-30.7)元,平盤31天
8%=1,6%=1,4%=10,3%=6,2%=30,1%=68,0%=61,-0%=2,-1%=8,-2%=22,-3%=34,-4%=73,

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 2615 3696323 1308 61512421 16.35 16.75 16.35 16.65 0.35 0% 16.60 98 16.65 49 555.00
2017-01-04 2615 2758058 1011 46116362 16.75 16.85 16.55 16.55 0.10 -0.6% 16.55 181 16.60 1 551.67
2017-01-05 2615 1768487 810 29171531 16.40 16.65 16.40 16.55 0.00 0% 16.50 116 16.55 32 551.67
2017-01-06 2615 1811882 864 30067799 16.55 16.75 16.50 16.55 0.00 0% 16.55 5 16.60 40 551.67
2017-01-09 2615 1133540 570 18836886 16.65 16.70 16.50 16.65 0.10 0.6% 16.60 48 16.65 17 555.00
2017-01-10 2615 2596919 1088 43560377 16.65 16.90 16.60 16.90 0.25 1.5% 16.85 69 16.90 189 563.33
2017-01-11 2615 15916926 5339 279920844 17.00 18.05 16.95 17.65 0.75 4.44% 17.60 176 17.65 44 588.33
2017-01-12 2615 4572202 1901 80656931 17.80 17.95 17.40 17.50 0.15 -0.85% 17.50 14 17.55 176 583.33
2017-01-13 2615 2869904 1140 50261553 17.50 17.70 17.30 17.50 0.00 0% 17.45 330 17.50 8 583.33
2017-01-16 2615 2911870 999 50423026 17.50 17.60 17.15 17.15 0.35 -2% 17.10 359 17.15 5 571.67
2017-01-17 2615 1421807 599 24502946 17.20 17.35 17.15 17.20 0.05 0.29% 17.20 51 17.25 66 573.33
2017-01-18 2615 6361195 2140 112559115 17.25 17.95 17.20 17.95 0.75 4.36% 17.90 15 18.00 450 598.33
2017-01-19 2615 5477975 1968 98373798 18.00 18.15 17.70 17.70 0.25 -1.39% 17.70 322 17.75 23 590.00
2017-01-20 2615 2410015 855 42783857 17.75 18.00 17.60 17.65 0.05 -0.28% 17.65 54 17.70 83 588.33
2017-01-23 2615 2245260 803 39754880 17.85 17.90 17.60 17.70 0.05 0.28% 17.65 44 17.70 81 590.00
2017-01-24 2615 3170811 1313 55438404 17.70 17.70 17.35 17.40 0.30 -1.69% 17.40 32 17.45 2 580.00
2017-02-02 2615 2734996 1481 47511077 17.35 17.55 17.20 17.55 0.15 0.86% 17.50 2 17.55 79 585.00
2017-02-03 2615 3784483 1335 66614675 17.60 17.85 17.30 17.40 0.15 -0.85% 17.40 236 17.45 16 580.00
2017-02-06 2615 2921281 1287 51009918 17.40 17.70 17.35 17.35 0.05 -0.29% 17.35 192 17.50 98 578.33
2017-02-07 2615 2649716 1148 45828071 17.35 17.40 17.20 17.35 0.00 0% 17.30 23 17.35 385 578.33
2017-02-08 2615 5375484 2260 91887278 17.30 17.35 17.00 17.05 0.30 -1.73% 17.05 1 17.10 101 568.33
2017-02-09 2615 4026442 1473 68006984 17.00 17.05 16.75 16.95 0.10 -0.59% 16.95 134 17.00 6 565.00
2017-02-10 2615 10287443 2384 178202503 17.05 17.60 17.00 17.35 0.40 2.36% 17.30 84 17.35 62 578.33
2017-02-13 2615 8910662 2858 158576820 17.45 17.95 17.45 17.80 0.45 2.59% 17.75 21 17.80 289 593.33
2017-02-14 2615 10767975 3363 194858951 17.95 18.50 17.50 17.80 0.00 0% 17.75 30 17.80 8 593.33
2017-02-15 2615 25568213 7568 474600213 18.20 18.90 17.95 18.80 1.00 5.62% 18.80 79 18.85 154 626.67
2017-02-16 2615 8697574 2698 161058998 18.80 18.85 18.30 18.40 0.40 -2.13% 18.40 25 18.45 28 613.33
2017-02-17 2615 3341115 1281 61324442 18.40 18.50 18.25 18.30 0.10 -0.54% 18.30 182 18.35 47 610.00
2017-02-18 2615 2812692 854 51804794 18.40 18.60 18.30 18.40 0.10 0.55% 18.35 62 18.40 102 613.33
2017-02-20 2615 11843360 3735 223362671 18.60 19.15 18.55 18.70 0.30 1.63% 18.65 46 18.70 75 623.33
2017-02-21 2615 6210511 2103 115254845 18.80 18.95 18.30 18.40 0.30 -1.6% 18.40 13 18.45 216 613.33
2017-02-22 2615 3863161 1068 71639999 18.55 18.70 18.40 18.45 0.05 0.27% 18.45 149 18.50 42 615.00
2017-02-23 2615 8429274 2449 157977967 18.45 18.95 18.45 18.80 0.35 1.9% 18.75 20 18.80 35 626.67
2017-02-24 2615 9474357 2781 180486107 18.95 19.35 18.75 18.85 0.05 0.27% 18.85 65 18.90 4 628.33
2017-03-01 2615 9345034 2798 180494090 19.00 19.55 19.00 19.15 0.30 1.59% 19.15 100 19.20 76 638.33
2017-03-02 2615 8247426 2358 159501644 19.50 19.70 19.00 19.00 0.15 -0.78% 19.00 142 19.10 16 633.33
2017-03-03 2615 4005302 1310 74997335 19.00 19.10 18.55 18.65 0.35 -1.84% 18.65 30 18.70 19 621.67
2017-03-06 2615 2275475 844 42534557 18.80 18.85 18.50 18.65 0.00 0% 18.60 14 18.65 22 621.67
2017-03-07 2615 2671050 929 50551036 18.80 19.10 18.75 18.85 0.20 1.07% 18.85 65 18.90 23 628.33
2017-03-08 2615 3465166 1106 66189504 19.10 19.35 18.95 19.00 0.15 0.8% 19.00 119 19.05 176 633.33
2017-03-09 2615 4274826 1341 79690767 19.10 19.10 18.50 18.50 0.50 -2.63% 18.50 146 18.55 6 616.67
2017-03-10 2615 3837882 1596 69502042 18.50 18.50 17.85 18.25 0.25 -1.35% 18.25 18 18.30 56 608.33
2017-03-13 2615 2177667 924 39712619 18.25 18.40 18.10 18.10 0.15 -0.82% 18.10 187 18.20 61 603.33
2017-03-14 2615 2297055 1058 41804392 18.10 18.35 18.10 18.25 0.15 0.83% 18.20 3 18.25 106 608.33
2017-03-15 2615 2184161 1071 39438135 18.25 18.30 17.95 17.95 0.30 -1.64% 17.95 184 18.00 32 598.33
2017-03-16 2615 2069688 811 37277834 18.05 18.20 17.90 18.05 0.10 0.56% 18.05 40 18.10 109 601.67
2017-03-17 2615 4993234 901 90363168 18.15 18.20 18.00 18.10 0.05 0.28% 18.10 157 18.15 122 603.33
2017-03-20 2615 2119054 804 38064309 18.25 18.25 17.90 17.90 0.20 -1.1% 17.90 289 17.95 62 596.67
2017-03-21 2615 2135392 872 38187893 17.90 17.95 17.85 17.90 0.00 0% 17.85 18 17.90 182 596.67
2017-03-22 2615 1492322 610 26707144 17.85 18.10 17.80 18.10 0.20 1.12% 18.05 15 18.10 52 603.33
2017-03-23 2615 1730673 767 31061925 18.10 18.15 17.85 17.90 0.20 -1.1% 17.90 6 17.95 140 596.67
2017-03-24 2615 3365390 1178 59754274 17.90 17.95 17.65 17.65 0.25 -1.4% 17.65 51 17.70 120 588.33
2017-03-27 2615 3684565 1108 64365447 17.65 17.65 17.30 17.35 0.30 -1.7% 17.30 169 17.35 55 578.33
2017-03-28 2615 2987279 911 52106495 17.35 17.60 17.30 17.55 0.20 1.15% 17.45 7 17.55 52 585.00
2017-03-29 2615 2096496 905 37259378 17.65 17.90 17.55 17.90 0.35 1.99% 17.85 39 17.90 26 596.67
2017-03-30 2615 1105854 516 19840773 18.00 18.05 17.85 18.00 0.10 0.56% 17.95 16 18.00 142 600.00
2017-03-31 2615 2243924 742 39749407 17.90 18.00 17.60 17.60 0.40 -2.22% 17.60 138 17.65 2 34.51
2017-04-05 2615 1826600 883 32495802 17.90 17.95 17.65 17.65 0.05 0.28% 17.65 16 17.70 1 34.61
2017-04-06 2615 1938400 796 34337622 17.80 17.85 17.65 17.75 0.10 0.57% 17.75 9 17.80 12 34.80
2017-04-07 2615 1875830 800 33427651 17.75 17.95 17.70 17.95 0.20 1.13% 17.90 86 17.95 20 35.20
2017-04-10 2615 2125871 715 37591029 17.90 17.95 17.55 17.60 0.35 -1.95% 17.60 60 17.70 37 34.51
2017-04-11 2615 1880017 823 32980445 17.60 17.70 17.40 17.50 0.10 -0.57% 17.45 14 17.50 83 34.31
2017-04-12 2615 1613954 695 28093449 17.50 17.55 17.35 17.35 0.15 -0.86% 17.35 7 17.40 132 34.02
2017-04-13 2615 1171594 520 20465881 17.40 17.65 17.30 17.50 0.15 0.86% 17.50 10 17.60 62 34.31
2017-04-14 2615 1229704 595 21434525 17.50 17.55 17.35 17.45 0.05 -0.29% 17.40 12 17.45 69 34.22
2017-04-17 2615 2272541 882 38801239 17.45 17.50 16.80 17.00 0.45 -2.58% 16.95 80 17.00 40 33.33
2017-04-18 2615 1250830 630 21241221 17.05 17.10 16.90 17.00 0.00 0% 16.95 11 17.00 52 33.33
2017-04-19 2615 2994116 1440 49857461 16.90 16.95 16.50 16.50 0.50 -2.94% 16.50 216 16.55 90 32.35
2017-04-20 2615 2494050 1102 41033320 16.50 16.70 16.30 16.40 0.10 -0.61% 16.35 163 16.40 14 32.16
2017-04-21 2615 1344810 887 22273935 16.65 16.75 16.45 16.60 0.20 1.22% 16.60 209 16.70 47 32.55
2017-04-24 2615 2045696 747 33618445 16.70 16.75 16.35 16.40 0.20 -1.2% 16.40 23 16.45 22 32.16
2017-04-25 2615 1223935 708 20534794 16.50 16.95 16.45 16.95 0.55 3.35% 16.90 21 16.95 31 33.24
2017-04-26 2615 821050 448 13796289 16.95 16.95 16.75 16.80 0.15 -0.88% 16.80 16 16.85 14 32.94
2017-04-27 2615 862990 423 14485978 16.90 16.90 16.70 16.90 0.10 0.6% 16.80 30 16.90 117 33.14
2017-04-28 2615 1092180 637 18226399 16.80 16.95 16.55 16.70 0.20 -1.18% 16.65 24 16.75 16 32.75
2017-05-02 2615 1883420 1004 31655253 16.70 16.90 16.60 16.90 0.20 1.2% 16.75 31 16.90 160 33.14
2017-05-03 2615 519745 258 8735074 16.90 16.90 16.75 16.80 0.10 -0.59% 16.80 38 16.85 37 32.94
2017-05-04 2615 965083 522 16238337 16.80 16.90 16.70 16.80 0.00 0% 16.80 8 16.85 6 32.94
2017-05-05 2615 885928 386 14899587 16.80 16.90 16.75 16.80 0.00 0% 16.80 38 16.85 7 32.94
2017-05-08 2615 1158276 621 19325389 16.75 16.75 16.65 16.75 0.05 -0.3% 16.70 1 16.75 67 32.84
2017-05-09 2615 1036603 461 17202726 16.60 16.70 16.50 16.55 0.20 -1.19% 16.55 9 16.60 18 32.45
2017-05-10 2615 1823288 603 30157427 16.55 16.75 16.40 16.75 0.20 1.21% 16.70 3 16.75 26 32.84
2017-05-11 2615 541001 371 9009963 16.75 16.75 16.60 16.70 0.05 -0.3% 16.65 6 16.70 24 32.75
2017-05-12 2615 541034 308 9006712 16.70 16.75 16.60 16.65 0.05 -0.3% 16.60 106 16.65 6 41.63
2017-05-15 2615 1277912 560 21091755 16.60 16.65 16.40 16.50 0.15 -0.9% 16.45 111 16.50 21 41.25
2017-05-16 2615 883288 512 14606526 16.50 16.65 16.45 16.65 0.15 0.91% 16.60 8 16.65 5 41.63
2017-05-17 2615 535551 369 8879001 16.60 16.65 16.55 16.55 0.10 -0.6% 16.55 43 16.60 3 41.38
2017-05-18 2615 898974 514 14773770 16.45 16.50 16.35 16.45 0.10 -0.6% 16.45 24 16.50 9 41.13
2017-05-19 2615 784711 575 12978911 16.55 16.65 16.45 16.55 0.10 0.61% 16.55 11 16.60 16 41.38
2017-05-22 2615 919371 543 15247207 16.65 16.70 16.50 16.65 0.10 0.6% 16.55 17 16.65 66 41.63
2017-05-23 2615 924969 301 15355783 16.70 16.70 16.55 16.60 0.05 -0.3% 16.60 30 16.65 12 41.50
2017-05-24 2615 1530464 423 25454003 16.70 16.75 16.55 16.55 0.05 -0.3% 16.55 123 16.60 2 41.38
2017-05-25 2615 3728314 1304 63513365 16.70 17.25 16.65 17.15 0.60 3.63% 17.15 35 17.20 59 42.88
2017-05-26 2615 3248892 1042 56174090 17.25 17.45 17.15 17.25 0.10 0.58% 17.25 19 17.30 88 43.13
2017-05-31 2615 1659976 818 28598988 17.30 17.55 17.00 17.00 0.25 -1.45% 17.00 189 17.20 11 42.50
2017-06-01 2615 1515652 728 25630880 17.15 17.15 16.80 16.85 0.15 -0.88% 16.85 104 16.95 6 42.13
2017-06-02 2615 875150 373 14747234 16.85 16.95 16.75 16.90 0.05 0.3% 16.90 3 16.95 33 42.25
2017-06-03 2615 324438 151 5501226 16.95 17.00 16.90 16.90 0.00 0% 16.90 120 17.00 1 42.25
2017-06-06 2615 934266 368 15845994 16.90 17.05 16.85 16.95 0.05 0.3% 16.95 16 17.00 7 42.38
2017-06-07 2615 614246 257 10363305 17.00 17.00 16.80 16.80 0.15 -0.88% 16.80 118 16.85 7 42.00
2017-06-08 2615 1126560 358 18955296 16.80 16.90 16.80 16.80 0.00 0% 16.80 117 16.85 8 42.00
2017-06-09 2615 1497471 668 25144486 16.75 16.90 16.70 16.70 0.10 -0.6% 16.70 36 16.80 10 41.75
2017-06-12 2615 1922515 722 32587174 16.60 17.15 16.60 16.85 0.15 0.9% 16.85 15 16.90 2 42.13
2017-06-13 2615 1594503 548 27148120 17.10 17.20 16.85 17.00 0.15 0.89% 16.95 4 17.00 37 42.50
2017-06-14 2615 1716588 777 28599678 17.00 17.00 16.55 16.55 0.45 -2.65% 16.55 186 16.65 5 41.38
2017-06-15 2615 634835 267 10538818 16.60 16.70 16.50 16.60 0.05 0.3% 16.55 168 16.60 20 41.50
2017-06-16 2615 1666846 657 27770879 16.60 16.75 16.50 16.75 0.15 0.9% 16.70 6 16.75 8 41.88
2017-06-19 2615 1143938 812 18927170 16.75 16.75 16.50 16.55 0.20 -1.19% 16.55 9 16.60 11 41.38
2017-06-20 2615 1443997 839 24036098 16.60 16.80 16.55 16.55 0.00 0% 16.55 242 16.60 1 41.38
2017-06-21 2615 1787542 948 29823130 16.55 16.90 16.55 16.90 0.35 2.11% 16.85 6 16.90 92 42.25
2017-06-22 2615 4103681 1447 70319577 17.20 17.40 16.95 17.10 0.20 1.18% 17.05 17 17.10 52 42.75
2017-06-23 2615 898215 417 15325423 17.20 17.25 17.00 17.10 0.00 0% 17.05 10 17.10 39 42.75
2017-06-26 2615 2827047 1182 48636000 17.25 17.30 17.05 17.25 0.15 0.88% 17.20 15 17.25 139 43.13
2017-06-27 2615 1941685 1058 33110072 17.35 17.35 16.90 16.95 0.30 -1.74% 16.90 146 16.95 1 42.38
2017-06-28 2615 1727234 1065 29226940 16.95 17.05 16.80 16.95 0.00 0% 16.90 10 16.95 8 42.38
2017-06-29 2615 2849204 831 48825940 17.00 17.25 16.95 17.20 0.25 1.47% 17.20 65 17.25 114 43.00
2017-06-30 2615 1388921 520 23785592 17.20 17.20 17.05 17.15 0.05 -0.29% 17.10 85 17.15 19 42.88
2017-07-03 2615 10686273 2948 188785378 17.15 17.95 17.15 17.90 0.75 4.37% 17.85 49 17.90 56 44.75
2017-07-04 2615 29397986 6410 543893788 18.35 18.75 18.25 18.30 0.40 2.23% 18.30 141 18.35 3 45.75
2017-07-05 2615 5465469 1785 99762251 18.30 18.45 18.00 18.40 0.10 0.55% 18.35 3 18.40 229 46.00
2017-07-06 2615 3525045 1765 63990209 18.40 18.40 18.00 18.05 0.35 -1.9% 18.05 53 18.10 18 45.13
2017-07-07 2615 1968930 746 35561133 17.95 18.20 17.90 18.10 0.05 0.28% 18.10 43 18.15 85 45.25
2017-07-10 2615 3297565 1019 60004947 18.10 18.35 18.05 18.20 0.10 0.55% 18.15 94 18.20 4 45.50
2017-07-11 2615 4955476 1665 88648267 18.30 18.30 17.65 17.80 0.40 -2.2% 17.80 81 17.85 13 44.50
2017-07-12 2615 2597249 868 46423038 17.75 18.05 17.75 17.90 0.10 0.56% 17.90 86 17.95 145 44.75
2017-07-13 2615 2736782 828 48895592 18.00 18.00 17.80 17.90 0.00 0% 17.90 67 17.95 142 44.75
2017-07-14 2615 1629386 498 29039814 17.90 17.90 17.80 17.85 0.05 -0.28% 17.80 240 17.85 13 44.63
2017-07-17 2615 2115536 728 37893937 17.90 18.00 17.85 17.90 0.05 0.28% 17.90 35 17.95 36 44.75
2017-07-18 2615 2521145 729 45429752 18.00 18.10 17.95 18.05 0.15 0.84% 18.00 260 18.05 98 45.13
2017-07-19 2615 4477120 1628 81764223 18.15 18.45 18.10 18.15 0.10 0.55% 18.15 12 18.20 102 45.38
2017-07-20 2615 2539176 804 45843268 18.15 18.20 18.00 18.05 0.10 -0.55% 18.05 5 18.10 60 45.13
2017-07-21 2615 2480850 763 44700868 18.00 18.25 17.90 17.95 0.10 -0.55% 17.95 189 18.00 2 44.88
2017-07-24 2615 1232665 661 22159767 17.95 18.10 17.90 17.95 0.00 0% 17.95 9 18.00 96 44.88
2017-07-25 2615 904230 417 16200044 18.00 18.00 17.85 17.90 0.05 -0.28% 17.85 67 17.90 30 44.75
2017-07-26 2615 3019472 1381 53353305 17.90 17.95 17.55 17.75 0.15 -0.84% 17.65 32 17.75 129 44.38
2017-07-27 2615 1576674 542 27869177 17.65 17.80 17.60 17.75 0.00 0% 17.70 3 17.75 68 44.38
2017-07-28 2615 1177783 555 20816250 17.85 17.85 17.55 17.60 0.15 -0.85% 17.55 171 17.60 4 44.00
2017-07-31 2615 3354970 1293 58011329 17.55 17.65 17.15 17.30 0.30 -1.7% 17.30 15 17.35 155 43.25
2017-08-01 2615 3918903 1674 69555153 17.45 18.00 17.40 18.00 0.70 4.05% 17.95 13 18.00 244 45.00
2017-08-02 2615 1835143 580 32754242 18.00 18.00 17.75 17.95 0.05 -0.28% 17.90 51 17.95 67 44.88
2017-08-03 2615 986762 612 17653561 18.00 18.00 17.80 17.90 0.05 -0.28% 17.85 16 17.90 7 44.75
2017-08-04 2615 1308436 614 23484301 18.00 18.00 17.85 18.00 0.10 0.56% 17.95 16 18.00 167 45.00
2017-08-07 2615 1926500 757 35006368 18.05 18.30 18.05 18.15 0.15 0.83% 18.10 107 18.15 81 45.38
2017-08-08 2615 1887377 812 34280652 18.15 18.30 18.05 18.05 0.10 -0.55% 18.05 81 18.10 28 45.13
2017-08-09 2615 1744351 808 31010928 18.05 18.10 17.65 17.65 0.40 -2.22% 17.65 131 17.75 46 44.13
2017-08-10 2615 2211392 965 38648198 17.80 17.80 17.30 17.60 0.05 -0.28% 17.60 33 17.65 25 44.00
2017-08-11 2615 1803706 590 31597834 17.30 17.80 17.30 17.40 0.20 -1.14% 17.40 285 17.50 5 25.22
2017-08-14 2615 8941136 2675 161640997 17.90 18.35 17.80 17.90 0.50 2.87% 17.90 33 17.95 15 25.94
2017-08-15 2615 4610318 1267 83649615 18.10 18.20 18.00 18.20 0.30 1.68% 18.15 243 18.20 53 26.38
2017-08-16 2615 21322272 5418 403545541 18.35 19.20 18.30 18.75 0.55 3.02% 18.75 168 18.80 410 27.17
2017-08-17 2615 9076882 2533 173512553 19.00 19.35 19.00 19.05 0.30 1.6% 19.00 1868 19.05 7 27.61
2017-08-18 2615 7411581 2165 140602811 18.85 19.20 18.60 19.05 0.00 0% 19.05 138 19.10 18 27.61
2017-08-21 2615 10630206 3299 207880333 19.40 20.00 19.25 19.45 0.40 2.1% 19.40 127 19.45 860 28.19
2017-08-22 2615 6607698 1826 126913117 19.50 19.50 19.00 19.25 0.20 -1.03% 19.20 54 19.25 63 27.90
2017-08-23 2615 4294436 1456 82335400 19.30 19.40 19.05 19.05 0.20 -1.04% 19.05 262 19.10 6 27.61
2017-08-24 2615 2865235 1072 55031910 19.15 19.30 19.10 19.30 0.25 1.31% 19.25 177 19.30 189 27.97
2017-08-25 2615 28200690 7356 583257303 19.45 21.20 19.45 20.75 1.45 7.51% 20.70 59 20.75 65 30.07
2017-08-28 2615 12206790 4653 252478865 21.00 21.35 20.20 20.35 0.40 -1.93% 20.35 19 20.40 36 29.49
2017-08-29 2615 5407652 1683 109714760 20.35 20.55 20.05 20.40 0.05 0.25% 20.35 178 20.40 115 29.57
2017-08-30 2615 7784016 2299 159601272 20.15 20.80 20.15 20.60 0.00 0.98% 20.55 96 20.60 81 29.86
2017-08-31 2615 9580902 2850 200594442 20.60 21.15 20.60 21.00 0.40 1.94% 20.95 100 21.00 18 30.43
2017-09-01 2615 6864033 1969 143964843 21.20 21.25 20.70 21.00 0.00 0% 20.95 6 21.00 19 30.43
2017-09-04 2615 5949035 1758 122424453 20.65 20.80 20.40 20.50 0.50 -2.38% 20.50 993 20.55 22 29.71
2017-09-05 2615 6131188 1521 126225022 20.55 20.85 20.35 20.35 0.15 -0.73% 20.35 178 20.40 22 29.49
2017-09-06 2615 5528210 2320 112372328 20.10 20.70 19.95 20.50 0.15 0.74% 20.50 2 20.55 124 29.71
2017-09-07 2615 4383377 2102 90515528 20.70 20.80 20.45 20.55 0.05 0.24% 20.55 42 20.65 86 29.78
2017-09-08 2615 3451643 1135 71328553 20.65 20.85 20.55 20.80 0.25 1.22% 20.75 273 20.80 47 30.14
2017-09-11 2615 3910000 1697 80594146 20.50 20.75 20.50 20.60 0.20 -0.96% 20.55 191 20.60 99 29.86
2017-09-12 2615 6686647 1863 135025017 20.60 20.60 19.85 20.15 0.45 -2.18% 20.15 154 20.20 4 29.20
2017-09-13 2615 5843765 1845 114866465 20.15 20.15 19.45 19.50 0.65 -3.23% 19.50 342 19.55 3 28.26
2017-09-14 2615 2033130 809 40142509 19.50 19.90 19.50 19.85 0.35 1.79% 19.80 33 19.85 26 28.77
2017-09-15 2615 7211649 1701 139996165 19.85 19.90 19.20 19.45 0.40 -2.02% 19.40 21 19.45 250 28.19
2017-09-18 2615 9230755 3100 174006025 19.35 19.35 18.70 18.75 0.70 -3.6% 18.70 180 18.75 16 27.17
2017-09-19 2615 5983871 2097 113552648 18.80 19.25 18.80 18.80 0.05 0.27% 18.80 288 18.85 6 27.25
2017-09-20 2615 3533022 1376 65892604 18.80 18.90 18.40 18.65 0.15 -0.8% 18.55 106 18.65 65 27.03
2017-09-21 2615 3097327 1357 57964040 18.55 18.85 18.55 18.65 0.00 0% 18.65 205 18.70 11 27.03
2017-09-22 2615 2517611 1134 46920283 18.80 18.85 18.40 18.70 0.05 0.27% 18.70 185 18.75 12 27.10
2017-09-25 2615 4368562 1507 80728545 18.70 18.70 18.20 18.55 0.15 -0.8% 18.50 233 18.55 1 26.88
2017-09-26 2615 2515790 1005 46888464 18.55 18.85 18.40 18.50 0.05 -0.27% 18.45 226 18.50 3 26.81
2017-09-27 2615 1358212 511 25463811 18.65 18.85 18.60 18.80 0.30 1.62% 18.75 7 18.80 70 27.25
2017-09-28 2615 2402154 925 44483828 18.90 18.90 18.40 18.45 0.35 -1.86% 18.45 349 18.50 78 26.74
2017-09-29 2615 3640295 1596 66149238 18.40 18.50 17.90 18.50 0.05 0.27% 18.20 48 18.50 44 26.81
2017-09-30 2615 1570111 633 29372488 18.60 18.85 18.50 18.70 0.20 1.08% 18.70 91 18.75 7 27.10
2017-10-02 2615 2248448 958 41535888 18.70 18.75 18.35 18.50 0.20 -1.07% 18.50 1 18.55 23 26.81
2017-10-03 2615 2155961 1017 39831381 18.60 18.60 18.35 18.35 0.15 -0.81% 18.35 279 18.40 10 26.59
2017-10-05 2615 2020322 890 37231854 18.45 18.55 18.35 18.35 0.00 0% 18.35 162 18.40 12 26.59
2017-10-06 2615 1981694 1001 36386651 18.35 18.50 18.30 18.40 0.05 0.27% 18.40 21 18.45 106 26.67
2017-10-11 2615 3588849 1682 65036111 18.40 18.50 17.90 18.10 0.30 -1.63% 18.05 25 18.10 94 26.23
2017-10-12 2615 3213284 1243 57565837 18.05 18.10 17.80 17.95 0.15 -0.83% 17.90 29 17.95 62 26.01
2017-10-13 2615 2303997 1167 41824484 17.90 18.35 17.90 18.35 0.40 2.23% 18.30 12 18.35 30 26.59
2017-10-16 2615 2649040 992 47848369 18.35 18.35 18.00 18.05 0.30 -1.63% 18.05 15 18.10 5 26.16
2017-10-17 2615 1578407 719 28493743 18.15 18.15 17.95 18.15 0.10 0.55% 18.10 6 18.15 36 26.30
2017-10-18 2615 1559432 676 28068502 18.15 18.20 17.95 17.95 0.20 -1.1% 17.95 285 18.00 17 26.01
2017-10-19 2615 638121 362 11531278 18.05 18.15 18.00 18.15 0.20 1.11% 18.10 18 18.15 57 26.30
2017-10-20 2615 15380660 2672 275749461 17.95 18.10 17.65 18.05 0.10 -0.55% 18.05 94 18.10 53 26.16
2017-10-23 2615 4021626 1937 73464266 18.10 18.55 17.95 18.45 0.40 2.22% 18.45 6 18.50 229 26.74
2017-10-24 2615 3829277 1245 71179958 18.50 18.75 18.35 18.70 0.25 1.36% 18.65 97 18.70 63 27.10
2017-10-25 2615 2977481 1011 55628789 18.80 18.80 18.60 18.70 0.00 0% 18.60 26 18.70 251 27.10
2017-10-26 2615 944850 411 17543724 18.60 18.70 18.50 18.60 0.10 -0.53% 18.55 9 18.60 33 26.96
2017-10-27 2615 2506226 791 46059034 18.50 18.60 18.20 18.30 0.30 -1.61% 18.30 177 18.35 22 26.52
2017-10-30 2615 1500091 686 27584304 18.30 18.50 18.25 18.30 0.00 0% 18.30 147 18.35 1 26.52
2017-10-31 2615 1020924 423 18592220 18.30 18.30 18.15 18.25 0.05 -0.27% 18.25 103 18.30 58 26.45
2017-11-01 2615 1438627 693 26168626 18.30 18.30 18.10 18.25 0.00 0% 18.20 6 18.25 16 26.45
2017-11-02 2615 1835522 752 33721625 18.25 18.55 18.15 18.55 0.30 1.64% 18.55 15 18.60 122 26.88
2017-11-03 2615 2041797 981 38002948 18.55 18.70 18.50 18.60 0.05 0.27% 18.60 161 18.65 24 26.96
2017-11-06 2615 1064163 537 19848163 18.75 18.75 18.60 18.65 0.05 0.27% 18.60 126 18.65 8 27.03
2017-11-07 2615 1798552 768 33350296 18.65 18.70 18.40 18.45 0.20 -1.07% 18.45 43 18.50 383 26.74
2017-11-08 2615 1712267 1221 31406017 18.50 18.60 18.20 18.35 0.10 -0.54% 18.30 5 18.35 13 26.59
2017-11-09 2615 1146986 619 21065892 18.30 18.45 18.25 18.30 0.05 -0.27% 18.30 158 18.35 3 26.52
2017-11-10 2615 1146111 618 20956027 18.30 18.45 18.20 18.45 0.15 0.82% 18.40 7 18.45 51 26.74
2017-11-13 2615 1042224 513 19051486 18.40 18.45 18.20 18.25 0.20 -1.08% 18.20 23 18.25 37 26.45
2017-11-14 2615 1372987 562 24973508 18.25 18.35 18.05 18.35 0.10 0.55% 18.25 4 18.35 19 14.80
2017-11-15 2615 3558446 1266 64388242 18.30 18.35 18.00 18.25 0.10 -0.54% 18.25 10 18.30 56 14.72
2017-11-16 2615 2071173 775 37455614 18.20 18.20 18.00 18.10 0.15 -0.82% 18.10 11 18.15 42 14.60
2017-11-17 2615 1810355 731 33116309 18.20 18.40 18.20 18.30 0.20 1.1% 18.25 23 18.30 3 14.76
2017-11-20 2615 1358505 779 24976538 18.40 18.45 18.30 18.45 0.15 0.82% 18.40 92 18.45 23 14.88
2017-11-21 2615 3388740 1581 62496121 18.60 18.70 18.25 18.35 0.10 -0.54% 18.35 78 18.40 3 14.80
2017-11-22 2615 2935499 906 54262580 18.45 18.55 18.40 18.50 0.15 0.82% 18.45 110 18.50 376 14.92
2017-11-23 2615 2264096 703 41895213 18.55 18.60 18.45 18.45 0.05 -0.27% 18.45 123 18.50 78 14.88
2017-11-24 2615 9863540 3341 187449881 18.50 19.65 18.45 19.15 0.70 3.79% 19.10 125 19.15 23 15.44
2017-11-27 2615 4158608 1644 80349101 19.50 19.60 19.10 19.20 0.05 0.26% 19.15 45 19.20 10 15.48
2017-11-28 2615 3100124 1161 59861859 19.30 19.40 19.20 19.20 0.00 0% 19.15 141 19.20 21 15.48
2017-11-29 2615 2707184 969 51387176 19.25 19.35 18.85 18.90 0.30 -1.56% 18.90 243 18.95 30 15.24
2017-11-30 2615 4670177 1714 89626213 18.90 19.45 18.90 18.95 0.05 0.26% 18.95 7 19.00 3 15.28
2017-12-01 2615 6046852 2300 116760928 19.05 19.50 19.00 19.40 0.45 2.37% 19.35 10 19.40 323 15.65
2017-12-04 2615 18414922 6300 373759567 19.80 20.70 19.75 20.10 0.70 3.61% 20.10 68 20.15 1 16.21
2017-12-05 2615 8149499 3500 163979877 20.10 20.40 19.80 20.20 0.10 0.5% 20.15 11 20.20 80 16.29
2017-12-06 2615 6765970 2723 135147053 20.20 20.45 19.60 19.70 0.50 -2.48% 19.70 5 19.75 13 15.89
2017-12-07 2615 3735583 1388 73213808 19.75 19.95 19.40 19.45 0.25 -1.27% 19.45 13 19.50 5 15.69
2017-12-08 2615 5135937 1699 101910220 19.55 20.30 19.25 20.30 0.85 4.37% 20.30 79 20.35 68 16.37
2017-12-11 2615 4197465 1556 84954263 20.30 20.40 20.10 20.15 0.15 -0.74% 20.10 172 20.15 1 16.25
2017-12-12 2615 4902068 2070 96841077 20.10 20.25 19.45 19.45 0.70 -3.47% 19.45 24 19.50 5 15.69
2017-12-13 2615 2019000 917 39628596 19.55 19.70 19.50 19.70 0.25 1.29% 19.65 28 19.70 173 15.89
2017-12-14 2615 2896603 959 57521378 19.80 20.10 19.70 19.75 0.05 0.25% 19.70 294 19.75 79 15.93
2017-12-15 2615 3415921 713 67192407 19.75 19.75 19.50 19.60 0.15 -0.76% 19.55 114 19.60 48 15.81
2017-12-18 2615 962426 454 18763930 19.55 19.65 19.45 19.55 0.05 -0.26% 19.50 8 19.55 1 15.77
2017-12-19 2615 1508400 657 29505158 19.60 19.65 19.45 19.65 0.10 0.51% 19.55 98 19.65 96 15.85
2017-12-20 2615 2824468 1252 56115080 19.55 20.00 19.55 19.95 0.30 1.53% 19.90 5 19.95 85 16.09
2017-12-21 2615 1984400 662 39157957 19.90 19.95 19.60 19.70 0.25 -1.25% 19.70 10 19.75 29 15.89
2017-12-22 2615 1379111 360 26999122 19.70 19.70 19.50 19.60 0.10 -0.51% 19.60 1 19.65 53 15.81
2017-12-25 2615 857158 399 16750514 19.90 19.90 19.45 19.50 0.10 -0.51% 19.50 21 19.55 41 15.73
2017-12-26 2615 2379059 921 45414163 19.50 19.50 18.90 18.95 0.55 -2.82% 18.95 32 19.00 44 15.28
2017-12-27 2615 1990808 712 37949917 19.00 19.25 18.95 19.15 0.20 1.06% 19.10 10 19.15 4 15.44
2017-12-28 2615 980484 435 18824814 19.35 19.35 19.10 19.20 0.05 0.26% 19.15 106 19.20 710 15.48
2017-12-29 2615 894875 397 17215110 19.20 19.30 19.15 19.25 0.05 0.26% 19.20 95 19.25 2 15.52