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　19.85
0
0%		19.60
-0.25
-1.26%		19.45
-0.15
-0.77%		19.75
0.3
1.54%		 　19.65
-0.1
-0.51%		19.95
0.3
1.53%		19.90
-0.05
-0.25%		19.90
0
0%		20.00
0.1
0.5%		 　19.95
-0.05
-0.25%		19.85
-0.1
-0.5%		20.00
0.15
0.76%		19.85
-0.15
-0.75%		19.80
-0.05
-0.25%		 　19.45
-0.35
-1.77%		19.20
-0.25
-1.29%		19.40
0.2
1.04%		19.35
-0.05
-0.26%		18.90
-0.45
-2.33%		 　18.90
0
0%		18.80
-0.1
-0.53%		18.60
-0.2
-1.06%		19.54
2 月18.70
0.1
0.54%		18.50
-0.2
-1.07%		 　18.30
-0.2
-1.08%		17.25
-1.05
-5.74%		17.80
0.55
3.19%		17.75
-0.05
-0.28%		17.65
-0.1
-0.56%		 　17.60
-0.05
-0.28%		 　　　　　　　18.15
0.55
3.13%		18.25
0.1
0.55%		18.10
-0.15
-0.82%		 　18.00
-0.1
-0.55%		18.30
0.3
1.67%		 18.07
3 月18.25
-0.05
-0.27%		18.05
-0.2
-1.1%		 　17.90
-0.15
-0.83%		17.90
0
0%		18.00
0.1
0.56%		18.05
0.05
0.28%		18.15
0.1
0.55%		 　18.10
-0.05
-0.28%		18.00
-0.1
-0.55%		18.10
0.1
0.56%		17.85
-0.25
-1.38%		 　　　18.20
0.35
1.96%		18.15
-0.05
-0.27%		18.15
0
0%		18.00
-0.15
-0.83%		 　17.95
-0.05
-0.28%		18.00
0.05
0.28%		17.90
-0.1
-0.56%		17.90
0
0%		17.90
0
0%		17.95
0.05
0.28%		18.02
4 月 18.05
0.1
0.56%		18.00
-0.05
-0.28%		 　　　　17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		17.50
-0.35
-1.96%		17.30
-0.2
-1.14%		17.25
-0.05
-0.29%		 　17.10
-0.15
-0.87%		17.05
-0.05
-0.29%		16.95
-0.1
-0.59%		17.15
0.2
1.18%		17.20
0.05
0.29%		 　17.20
0
0%		17.05
-0.15
-0.87%		17.00
-0.05
-0.29%		17.00
0
0%		17.05
0.05
0.29%		 　17.15
0.1
0.59%		 17.34
5 月　17.05
-0.1
-0.58%		17.05
0
0%		17.05
0
0%		 　17.05
0
0%		17.05
0
0%		17.05
0
0%		17.00
-0.05
-0.29%		16.95
-0.05
-0.29%		 　16.75
-0.2
-1.18%		16.50
-0.25
-1.49%		16.50
0
0%		16.55
0.05
0.3%		16.60
0.05
0.3%		 　16.55
-0.05
-0.3%		16.55
0
0%		16.40
-0.15
-0.91%		16.40
0
0%		16.45
0.05
0.3%		 　16.65
0.2
1.22%		16.50
-0.15
-0.9%		16.45
-0.05
-0.3%		16.65
0.2
1.22%		16.72
6 月16.70
0.05
0.3%		 　16.60
-0.1
-0.6%		16.60
0
0%		16.70
0.1
0.6%		 16.70
0
0%		 　16.70
0
0%		16.65
-0.05
-0.3%		16.65
0
0%		16.65
0
0%		16.50
-0.15
-0.9%		 　　16.45
-0.05
-0.3%		16.65
0.2
1.22%		16.65
0
0%		16.55
-0.1
-0.6%		 　16.55
0
0%		16.65
0.1
0.6%		16.50
-0.15
-0.9%		16.55
0.05
0.3%		16.90
0.35
2.11%		 16.65
7 月　16.95
0.05
0.3%		17.10
0.15
0.88%		17.20
0.1
0.58%		16.80
-0.4
-2.33%		16.75
-0.05
-0.3%		 　16.80
0.05
0.3%		16.75
-0.05
-0.3%		16.80
0.05
0.3%		16.95
0.15
0.89%		17.20
0.25
1.47%		 　16.80
-0.4
-2.33%		17.15
0.35
2.08%		17.10
-0.05
-0.29%		17.10
0
0%		17.05
-0.05
-0.29%		 　16.85
-0.2
-1.17%		16.80
-0.05
-0.3%		16.65
-0.15
-0.89%		16.80
0.15
0.9%		16.80
0
0%		 　16.65
-0.15
-0.89%		16.60
-0.05
-0.3%		16.88
8 月16.65
0.05
0.3%		16.70
0.05
0.3%		16.75
0.05
0.3%		 　16.80
0.05
0.3%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		16.80
0
0%		16.80
0
0%		 　16.80
0
0%		16.80
0
0%		16.90
0.1
0.6%		16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		 　16.90
0.15
0.9%		17.30
0.4
2.37%		17.20
-0.1
-0.58%		17.10
-0.1
-0.58%		16.75
-0.35
-2.05%		 　16.85
0.1
0.6%		16.80
-0.05
-0.3%		16.80
0
0%		16.80
0
0%		16.80
0
0%		16.85
9 月 　16.80
0
0%		16.70
-0.1
-0.6%		16.70
0
0%		16.80
0.1
0.6%		16.80
0
0%		 　16.80
0
0%		16.90
0.1
0.6%		16.85
-0.05
-0.3%		17.10
0.25
1.48%		16.95
-0.15
-0.88%		 　16.80
-0.15
-0.88%		16.80
0
0%		16.80
0
0%		16.65
-0.15
-0.89%		16.70
0.05
0.3%		 　　16.65
-0.05
-0.3%		16.90
0.25
1.5%		16.75
-0.15
-0.89%		16.70
-0.05
-0.3%		 16.79
10 月16.75
0.05
0.3%		16.75
0
0%		16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		16.30
-0.3
-1.81%		 　16.10
-0.2
-1.23%		16.20
0.1
0.62%		 15.40
-0.8
-4.94%		15.70
0.3
1.95%		 　16.05
0.35
2.23%		15.85
-0.2
-1.25%		15.65
-0.2
-1.26%		16.15
0.5
3.19%		15.95
-0.2
-1.24%		 　16.30
0.35
2.19%		16.10
-0.2
-1.23%		16.25
0.15
0.93%		15.90
-0.35
-2.15%		15.80
-0.1
-0.63%		 　15.40
-0.4
-2.53%		15.10
-0.3
-1.95%		15.10
0
0%		15.98
11 月15.15
0.05
0.33%		15.20
0.05
0.33%		 　15.25
0.05
0.33%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.30
0
0%		15.15
-0.15
-0.98%		 　15.20
0.05
0.33%		15.30
0.1
0.66%		15.35
0.05
0.33%		 15.55
0.2
1.3%		 　15.55
0
0%		15.50
-0.05
-0.32%		15.50
0
0%		15.45
-0.05
-0.32%		15.30
-0.15
-0.97%		 　15.70
0.4
2.61%		15.70
0
0%		16.00
0.3
1.91%		16.00
0
0%		15.90
-0.1
-0.63%		 15.49
12 月　　16.15
0.25
1.57%		16.00
-0.15
-0.93%		15.95
-0.05
-0.31%		15.85
-0.1
-0.63%		16.05
0.2
1.26%		 　16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.35
0.25
1.55%		16.40
0.05
0.31%		16.10
-0.3
-1.83%		 　16.20
0.1
0.62%		16.00
-0.2
-1.23%		16.10
0.1
0.63%		16.00
-0.1
-0.62%		15.85
-0.15
-0.94%		15.85
0
0%		 15.85
0
0%		15.70
-0.15
-0.95%		15.65
-0.05
-0.32%		15.70
0.05
0.32%		15.95
0.25
1.59%		　　　15.99

說明:最高漲幅:3.19%最低跌幅:-5.74% 最高價:20.00最低價:15.10平均價:17,灰色底表示週末,漲104天(16.55)元,跌142天(-21.25)元,平盤59天
3%=6,2%=19,1%=43,0%=95,-0%=1,-1%=2,-2%=2,-3%=12,-4%=52,-5%=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
2018-01-02 2615 8754962 2900 174322587 19.25 20.30 19.25 19.85 0.60 0% 19.85 84 19.90 13 16.01
2018-01-03 2615 6052653 1354 120196843 19.95 20.05 19.50 19.60 0.25 -1.26% 19.55 67 19.60 37 15.81
2018-01-04 2615 2683311 1062 52119693 19.60 19.70 19.25 19.45 0.15 -0.77% 19.40 68 19.45 89 15.69
2018-01-05 2615 3853101 1596 75986139 19.75 19.85 19.55 19.75 0.30 1.54% 19.75 39 19.80 128 15.93
2018-01-08 2615 3438507 1262 67905258 19.85 19.85 19.60 19.65 0.10 -0.51% 19.65 103 19.70 27 15.85
2018-01-09 2615 3741999 1801 74611272 19.70 20.10 19.60 19.95 0.30 1.53% 19.95 145 20.00 565 16.09
2018-01-10 2615 3028156 1467 60432401 19.95 20.15 19.75 19.90 0.05 -0.25% 19.90 170 19.95 55 16.05
2018-01-11 2615 3606503 1585 72095454 19.95 20.10 19.90 19.90 0.00 0% 19.90 75 19.95 19 16.05
2018-01-12 2615 2364563 1100 47159618 20.00 20.05 19.80 20.00 0.10 0.5% 19.95 9 20.00 1216 16.13
2018-01-15 2615 2083055 919 41622383 20.05 20.10 19.90 19.95 0.05 -0.25% 19.90 149 19.95 26 16.09
2018-01-16 2615 1790972 887 35554741 20.00 20.00 19.65 19.85 0.10 -0.5% 19.85 59 19.90 2 16.01
2018-01-17 2615 1598290 961 31725099 19.80 20.00 19.70 20.00 0.15 0.76% 19.95 20 20.00 74 16.13
2018-01-18 2615 1500444 623 29917533 20.05 20.10 19.80 19.85 0.15 -0.75% 19.85 26 19.90 21 16.01
2018-01-19 2615 1483061 734 29349503 19.90 19.90 19.70 19.80 0.05 -0.25% 19.75 6 19.80 5 15.97
2018-01-22 2615 2458850 958 47825050 19.90 19.90 19.20 19.45 0.35 -1.77% 19.45 210 19.50 3 15.69
2018-01-23 2615 2598776 944 49869195 19.50 19.50 19.05 19.20 0.25 -1.29% 19.15 15 19.20 183 15.48
2018-01-24 2615 1670129 696 32164387 19.20 19.40 19.10 19.40 0.20 1.04% 19.40 7 19.45 103 15.65
2018-01-25 2615 1081970 512 20893920 19.40 19.50 19.20 19.35 0.05 -0.26% 19.25 12 19.35 106 15.60
2018-01-26 2615 3148473 1279 59741059 19.35 19.35 18.70 18.90 0.45 -2.33% 18.85 119 18.90 7 15.24
2018-01-29 2615 1073443 409 20322071 18.90 19.00 18.85 18.90 0.00 0% 18.90 18 18.95 2 15.24
2018-01-30 2615 1488704 637 28028680 18.85 19.00 18.70 18.80 0.10 -0.53% 18.75 128 18.80 29 15.16
2018-01-31 2615 2152000 1100 39819147 18.70 18.70 18.40 18.60 0.20 -1.06% 18.55 17 18.60 187 15.00
2018-02-01 2615 1763195 851 32888942 18.70 18.75 18.50 18.70 0.10 0.54% 18.65 120 18.70 7 15.08
2018-02-02 2615 1787368 768 33143493 18.80 18.80 18.40 18.50 0.20 -1.07% 18.45 47 18.50 151 14.92
2018-02-05 2615 2007089 958 36372078 18.05 18.35 17.80 18.30 0.20 -1.08% 18.25 1 18.30 6 14.76
2018-02-06 2615 5556016 2099 97487577 17.90 18.00 16.90 17.25 1.05 -5.74% 17.25 261 17.30 10 13.91
2018-02-07 2615 2591528 1362 46253422 17.80 18.20 17.60 17.80 0.55 3.19% 17.80 21 17.85 19 14.35
2018-02-08 2615 1814807 776 32231363 17.80 17.95 17.65 17.75 0.05 -0.28% 17.75 10 17.80 52 14.31
2018-02-09 2615 2350580 822 41231340 17.25 17.75 17.25 17.65 0.10 -0.56% 17.60 121 17.65 56 14.23
2018-02-12 2615 2161919 713 38121518 17.80 17.90 17.55 17.60 0.05 -0.28% 17.60 33 17.65 60 14.19
2018-02-21 2615 1843627 790 33322947 17.95 18.25 17.90 18.15 0.55 3.12% 18.15 9 18.20 201 14.64
2018-02-22 2615 1092299 705 19802574 18.05 18.30 17.85 18.25 0.10 0.55% 18.20 61 18.25 128 14.72
2018-02-23 2615 1247816 687 22680014 18.25 18.30 18.10 18.10 0.15 -0.82% 18.10 35 18.15 32 14.60
2018-02-26 2615 933085 446 16873430 18.20 18.20 18.00 18.00 0.10 -0.55% 18.00 475 18.10 45 14.52
2018-02-27 2615 1099025 517 19993754 18.20 18.30 18.10 18.30 0.30 1.67% 18.15 2 18.30 284 14.76
2018-03-01 2615 1595789 869 29062067 18.25 18.45 18.05 18.25 0.05 -0.27% 18.20 13 18.25 43 14.72
2018-03-02 2615 895050 541 16153700 18.05 18.25 18.00 18.05 0.20 -1.1% 18.05 6 18.10 128 14.56
2018-03-05 2615 2076992 855 37220904 18.05 18.10 17.85 17.90 0.15 -0.83% 17.90 11 17.95 25 14.44
2018-03-06 2615 669937 426 12038917 18.10 18.10 17.90 17.90 0.00 0% 17.90 144 18.00 5 14.44
2018-03-07 2615 1097512 587 19742813 18.00 18.05 17.85 18.00 0.10 0.56% 17.95 92 18.00 15 14.52
2018-03-08 2615 1482816 853 26750144 18.00 18.15 17.95 18.05 0.05 0.28% 18.05 38 18.10 100 14.56
2018-03-09 2615 1773584 850 32190290 18.05 18.30 18.05 18.15 0.10 0.55% 18.10 106 18.15 4 14.64
2018-03-12 2615 2661851 1354 48233454 18.25 18.30 17.95 18.10 0.05 -0.28% 18.05 37 18.10 67 14.60
2018-03-13 2615 1762043 981 31816673 18.10 18.15 18.00 18.00 0.10 -0.55% 18.00 102 18.10 47 14.52
2018-03-14 2615 1170283 787 21150735 18.00 18.20 17.95 18.10 0.10 0.56% 18.10 55 18.15 14 14.60
2018-03-15 2615 2759606 975 49580847 18.10 18.10 17.85 17.85 0.25 -1.38% 17.85 146 17.95 91 14.40
2018-03-20 2615 2790420 2019 50736876 18.40 18.40 18.10 18.20 0.30 1.96% 18.20 16 18.25 54 14.68
2018-03-21 2615 1569089 1151 28475756 18.10 18.30 18.10 18.15 0.05 -0.27% 18.15 16 18.20 18 14.64
2018-03-22 2615 1197094 505 21809948 18.25 18.35 18.15 18.15 0.00 0% 18.15 73 18.20 15 14.64
2018-03-23 2615 1887894 777 33821435 17.70 18.05 17.70 18.00 0.15 -0.83% 18.00 44 18.05 39 14.52
2018-03-26 2615 1789247 637 32079079 17.80 18.05 17.80 17.95 0.05 -0.28% 17.95 42 18.00 35 14.48
2018-03-27 2615 2086724 576 37569440 17.95 18.05 17.95 18.00 0.05 0.28% 18.00 75 18.05 65 14.52
2018-03-28 2615 1997787 772 35887458 18.00 18.05 17.90 17.90 0.10 -0.56% 17.90 49 17.95 5 15.57
2018-03-29 2615 1749481 688 31335332 18.00 18.00 17.85 17.90 0.00 0% 17.90 74 17.95 22 15.57
2018-03-30 2615 1801030 517 32321883 17.95 18.05 17.90 17.90 0.00 0% 17.90 73 18.00 2 15.57
2018-03-31 2615 295027 95 5297779 17.95 18.00 17.90 17.95 0.05 0.28% 17.95 86 18.00 20 15.61
2018-04-02 2615 1009206 368 18174852 18.05 18.10 17.95 18.05 0.10 0.56% 18.00 49 18.05 5 15.70
2018-04-03 2615 980736 602 17636398 18.00 18.05 17.90 18.00 0.05 -0.28% 18.00 10 18.05 88 15.65
2018-04-09 2615 1861548 713 33445571 17.90 18.05 17.85 17.90 0.10 -0.56% 17.85 78 17.90 4 15.57
2018-04-10 2615 1801352 546 32198478 17.90 17.95 17.80 17.85 0.05 -0.28% 17.85 24 17.95 13 15.52
2018-04-11 2615 3811290 1485 66970624 17.80 17.95 17.45 17.50 0.35 -1.96% 17.50 38 17.60 100 15.22
2018-04-12 2615 2226729 1021 38543297 17.50 17.60 17.15 17.30 0.20 -1.14% 17.25 41 17.30 280 15.04
2018-04-13 2615 4058720 1191 69321266 17.15 17.30 16.95 17.25 0.05 -0.29% 17.20 28 17.25 72 15.00
2018-04-16 2615 1412225 498 24127451 17.00 17.20 17.00 17.10 0.15 -0.87% 17.10 13 17.15 15 14.87
2018-04-17 2615 1255823 585 21392766 17.15 17.20 16.90 17.05 0.05 -0.29% 17.05 36 17.10 30 14.83
2018-04-18 2615 1589892 630 27029651 17.10 17.15 16.95 16.95 0.10 -0.59% 16.95 217 17.00 2 14.74
2018-04-19 2615 805380 432 13803044 17.00 17.20 17.00 17.15 0.20 1.18% 17.15 17 17.20 240 14.91
2018-04-20 2615 813935 402 13980034 17.15 17.25 17.10 17.20 0.05 0.29% 17.15 40 17.20 5 14.96
2018-04-23 2615 782946 324 13480060 17.20 17.35 17.15 17.20 0.00 0% 17.15 79 17.20 31 14.96
2018-04-24 2615 1111599 364 19009820 17.25 17.30 17.00 17.05 0.15 -0.87% 17.05 8 17.10 18 14.83
2018-04-25 2615 1007730 365 17145393 17.10 17.20 16.95 17.00 0.05 -0.29% 17.00 43 17.05 10 14.78
2018-04-26 2615 575543 247 9846181 17.05 17.25 17.00 17.00 0.00 0% 17.00 205 17.05 9 14.78
2018-04-27 2615 734676 347 12538092 17.20 17.20 16.95 17.05 0.05 0.29% 17.05 2 17.10 17 14.83
2018-04-30 2615 1062102 488 18306836 17.15 17.40 17.15 17.15 0.10 0.59% 17.15 26 17.20 86 14.91
2018-05-02 2615 1075273 611 18402513 17.20 17.25 17.05 17.05 0.10 -0.58% 17.05 45 17.10 6 14.83
2018-05-03 2615 810120 477 13814905 17.10 17.15 17.00 17.05 0.00 0% 17.05 3 17.10 25 14.83
2018-05-04 2615 771384 528 13146246 17.10 17.15 17.00 17.05 0.00 0% 17.05 37 17.10 6 14.83
2018-05-07 2615 355972 185 6076274 17.10 17.15 17.00 17.05 0.00 0% 17.05 72 17.10 36 14.83
2018-05-08 2615 842712 459 14388504 17.10 17.15 17.00 17.05 0.00 0% 17.05 172 17.10 6 14.83
2018-05-09 2615 1166283 424 19945473 17.10 17.20 17.05 17.05 0.00 0% 17.05 125 17.10 4 14.83
2018-05-10 2615 1237917 473 21104581 17.10 17.15 17.00 17.00 0.05 -0.29% 17.00 99 17.10 76 14.78
2018-05-11 2615 1477909 516 25099903 17.05 17.10 16.90 16.95 0.05 -0.29% 16.95 7 17.00 7 14.74
2018-05-14 2615 1626057 793 27281201 17.00 17.00 16.70 16.75 0.20 -1.18% 16.75 46 16.80 12 12.88
2018-05-15 2615 3094999 1177 51121033 16.70 16.75 16.40 16.50 0.25 -1.49% 16.45 48 16.50 8 12.69
2018-05-16 2615 3633518 1043 59665494 16.60 16.70 16.20 16.50 0.00 0% 16.50 88 16.55 36 12.69
2018-05-17 2615 2264553 838 37420593 16.60 16.70 16.40 16.55 0.05 0.3% 16.50 21 16.55 23 12.73
2018-05-18 2615 1224676 612 20241685 16.55 16.65 16.40 16.60 0.05 0.3% 16.55 35 16.60 62 12.77
2018-05-21 2615 1266905 564 20957929 16.65 16.70 16.45 16.55 0.05 -0.3% 16.50 47 16.55 36 12.73
2018-05-22 2615 1553523 717 25869628 16.60 16.85 16.50 16.55 0.00 0% 16.55 6 16.60 87 12.73
2018-05-23 2615 2130463 1183 34995542 16.55 16.65 16.30 16.40 0.15 -0.91% 16.40 6 16.45 8 12.62
2018-05-24 2615 672986 430 11058117 16.40 16.50 16.35 16.40 0.00 0% 16.40 160 16.45 1 12.62
2018-05-25 2615 924263 554 15171360 16.40 16.50 16.35 16.45 0.05 0.3% 16.45 19 16.50 101 12.65
2018-05-28 2615 880071 420 14567926 16.45 16.70 16.40 16.65 0.20 1.22% 16.60 40 16.65 66 12.81
2018-05-29 2615 530544 325 8774522 16.65 16.65 16.50 16.50 0.15 -0.9% 16.50 54 16.55 7 12.69
2018-05-30 2615 910820 591 15002477 16.50 16.60 16.40 16.45 0.05 -0.3% 16.45 24 16.50 17 12.65
2018-05-31 2615 1147277 695 19015847 16.50 16.65 16.50 16.65 0.20 1.22% 16.60 40 16.65 129 12.81
2018-06-01 2615 725690 425 12089152 16.65 16.70 16.55 16.70 0.05 0.3% 16.65 49 16.70 40 12.85
2018-06-04 2615 831156 395 13836571 16.70 16.80 16.55 16.60 0.10 -0.6% 16.55 149 16.60 21 12.77
2018-06-05 2615 447642 261 7427493 16.70 16.70 16.55 16.60 0.00 0% 16.55 141 16.60 13 12.77
2018-06-06 2615 1376713 727 23031803 16.65 16.80 16.65 16.70 0.10 0.6% 16.70 144 16.75 4 12.85
2018-06-08 2615 780227 316 13019638 16.75 16.80 16.65 16.70 0.05 0% 16.65 229 16.70 13 12.85
2018-06-11 2615 499913 266 8357391 16.70 16.80 16.65 16.70 0.00 0% 16.65 161 16.70 19 12.85
2018-06-12 2615 1421987 546 23672880 16.70 16.70 16.60 16.65 0.05 -0.3% 16.65 3 16.70 54 12.81
2018-06-13 2615 961095 418 16013775 16.75 16.75 16.65 16.65 0.00 0% 16.65 151 16.70 5 12.81
2018-06-14 2615 906180 446 15105538 16.70 16.75 16.65 16.65 0.00 0% 16.65 191 16.70 14 12.81
2018-06-15 2615 2000423 351 33117678 16.65 16.75 16.50 16.50 0.15 -0.9% 16.50 159 16.65 572 12.69
2018-06-19 2615 1606085 711 26667489 16.65 16.70 16.45 16.45 0.05 -0.3% 16.45 42 16.50 6 12.65
2018-06-20 2615 1134485 568 18807497 16.55 16.70 16.50 16.65 0.20 1.22% 16.60 65 16.65 33 12.81
2018-06-21 2615 712219 320 11867413 16.65 16.70 16.60 16.65 0.00 0% 16.65 133 16.70 34 12.81
2018-06-22 2615 1001544 452 16640571 16.65 16.70 16.55 16.55 0.10 -0.6% 16.55 1 16.60 55 12.73
2018-06-25 2615 1173600 363 19522158 16.65 16.70 16.55 16.55 0.00 0% 16.55 12 16.60 19 12.73
2018-06-26 2615 1497513 458 24890014 16.65 16.70 16.50 16.65 0.10 0.6% 16.55 81 16.65 43 12.81
2018-06-27 2615 1819913 583 30249863 16.70 16.75 16.50 16.50 0.15 -0.9% 16.50 124 16.60 25 12.69
2018-06-28 2615 1422114 449 23664179 16.60 16.75 16.55 16.55 0.05 0.3% 16.55 92 16.60 9 12.73
2018-06-29 2615 1491204 630 25119296 16.60 16.95 16.60 16.90 0.35 2.11% 16.85 65 16.90 34 13.00
2018-07-02 2615 1433236 523 24227697 16.95 17.00 16.80 16.95 0.05 0.3% 16.90 7 16.95 25 13.04
2018-07-03 2615 1458408 697 24926186 17.00 17.20 17.00 17.10 0.15 0.88% 17.05 74 17.10 4 13.15
2018-07-04 2615 1598580 677 27416344 17.10 17.20 17.05 17.20 0.10 0.58% 17.10 26 17.20 41 13.23
2018-07-05 2615 1256021 546 21241847 17.20 17.25 16.75 16.80 0.40 -2.33% 16.80 4 16.85 16 12.92
2018-07-06 2615 1341081 501 22489606 16.95 17.00 16.65 16.75 0.05 -0.3% 16.75 22 16.80 3 12.88
2018-07-09 2615 1536493 634 25859481 16.85 17.00 16.75 16.80 0.05 0.3% 16.75 66 16.80 4 12.92
2018-07-10 2615 1107360 431 18639893 17.00 17.00 16.75 16.75 0.05 -0.3% 16.75 47 16.80 456 12.88
2018-07-11 2615 1212040 504 20352471 16.75 16.90 16.70 16.80 0.05 0.3% 16.75 4 16.80 111 12.92
2018-07-12 2615 1291632 410 21718047 16.80 16.95 16.70 16.95 0.15 0.89% 16.90 5 16.95 48 13.04
2018-07-13 2615 2406187 763 41137300 17.00 17.20 16.95 17.20 0.25 1.47% 17.15 15 17.20 85 13.23
2018-07-16 2615 2848224 1053 47922010 17.00 17.10 16.65 16.80 0.00 -2.33% 16.75 6 16.80 251 12.92
2018-07-17 2615 2727814 1146 46356925 16.90 17.15 16.85 17.15 0.35 2.08% 17.10 2 17.15 28 13.19
2018-07-18 2615 2394622 899 40990624 17.25 17.25 17.00 17.10 0.05 -0.29% 17.05 145 17.10 421 13.15
2018-07-19 2615 793802 316 13555573 17.15 17.15 17.00 17.10 0.00 0% 17.05 127 17.10 55 13.15
2018-07-20 2615 881199 353 15041239 17.10 17.20 17.00 17.05 0.05 -0.29% 17.05 181 17.10 152 13.12
2018-07-23 2615 1322081 601 22366327 17.05 17.10 16.80 16.85 0.20 -1.17% 16.85 4 16.90 938 12.96
2018-07-24 2615 2180530 762 36622403 16.85 16.85 16.75 16.80 0.05 -0.3% 16.75 241 16.80 111 12.92
2018-07-25 2615 1926284 706 32189725 16.85 16.85 16.65 16.65 0.15 -0.89% 16.65 8 16.70 865 12.81
2018-07-26 2615 1975788 549 33017547 16.70 16.85 16.65 16.80 0.15 0.9% 16.75 136 16.80 19 12.92
2018-07-27 2615 264488 213 4452102 16.85 16.90 16.80 16.80 0.00 0% 16.80 60 16.85 12 12.92
2018-07-30 2615 622667 261 10415901 16.85 16.85 16.65 16.65 0.15 -0.89% 16.65 200 16.75 11 12.81
2018-07-31 2615 827652 392 13761272 16.65 16.70 16.60 16.60 0.05 -0.3% 16.60 112 16.70 66 12.77
2018-08-01 2615 553864 271 9247397 16.65 16.80 16.60 16.65 0.05 0.3% 16.65 70 16.70 46 12.81
2018-08-02 2615 1264416 473 21134894 16.70 16.80 16.65 16.70 0.05 0.3% 16.70 206 16.75 1 12.85
2018-08-03 2615 502182 200 8399947 16.70 16.80 16.70 16.75 0.05 0.3% 16.75 9 16.80 71 12.88
2018-08-06 2615 909294 375 15330945 16.80 16.95 16.75 16.80 0.05 0.3% 16.80 8 16.85 10 12.92
2018-08-07 2615 847877 416 14324576 16.85 17.00 16.80 16.85 0.05 0.3% 16.85 10 16.90 68 12.96
2018-08-08 2615 365425 209 6150495 16.85 16.90 16.80 16.80 0.05 -0.3% 16.80 6 16.85 51 12.92
2018-08-09 2615 677496 211 11405955 16.85 16.90 16.80 16.80 0.00 0% 16.80 219 16.85 3 12.92
2018-08-10 2615 523600 200 8800277 16.80 16.90 16.75 16.80 0.00 0% 16.80 192 16.85 118 12.92
2018-08-13 2615 1977605 651 33156851 16.80 16.85 16.55 16.80 0.00 0% 16.80 80 16.85 34 12.92
2018-08-14 2615 585105 285 9837668 16.80 16.85 16.80 16.80 0.00 0% 16.80 124 16.85 81 16.47
2018-08-15 2615 1632212 783 27442525 16.85 16.95 16.75 16.90 0.10 0.6% 16.85 8 16.90 6 16.57
2018-08-16 2615 1851770 471 31115982 16.90 16.90 16.75 16.80 0.10 -0.59% 16.80 210 16.85 14 16.47
2018-08-17 2615 2884956 397 48467964 16.80 16.85 16.75 16.75 0.05 -0.3% 16.75 55 16.80 5 16.42
2018-08-20 2615 3769509 618 63391450 16.85 16.90 16.80 16.90 0.15 0.9% 16.80 259 16.90 91 16.57
2018-08-21 2615 2296824 1026 39416453 17.00 17.30 16.95 17.30 0.40 2.37% 17.25 10 17.30 107 16.96
2018-08-22 2615 1791884 712 31040513 17.35 17.45 17.20 17.20 0.10 -0.58% 17.20 29 17.30 20 16.86
2018-08-23 2615 762362 302 13059154 17.20 17.30 17.05 17.10 0.10 -0.58% 17.10 32 17.15 1 16.76
2018-08-24 2615 1543689 681 25884142 17.10 17.10 16.60 16.75 0.35 -2.05% 16.75 16 16.80 38 16.42
2018-08-27 2615 795452 237 13374465 16.80 16.90 16.75 16.85 0.10 0.6% 16.80 202 16.85 23 16.52
2018-08-28 2615 933427 474 15625472 16.85 16.85 16.70 16.80 0.05 -0.3% 16.75 14 16.80 99 16.47
2018-08-29 2615 742279 389 12436371 16.75 16.80 16.70 16.80 0.00 0% 16.80 110 16.85 52 16.47
2018-08-30 2615 886382 459 14921627 16.80 16.95 16.80 16.80 0.00 0% 16.80 148 16.85 24 16.47
2018-08-31 2615 431798 122 7256524 16.80 16.90 16.80 16.80 0.00 0% 16.80 349 16.85 62 16.47
2018-09-03 2615 432062 162 7260991 16.80 16.85 16.80 16.80 0.00 0% 16.80 182 16.85 156 16.47
2018-09-04 2615 396034 200 6628960 16.80 16.80 16.70 16.70 0.10 -0.6% 16.70 165 16.75 33 16.37
2018-09-05 2615 895586 403 14961784 16.70 16.75 16.65 16.70 0.00 0% 16.70 97 16.75 7 16.37
2018-09-06 2615 855444 253 14367408 16.80 16.85 16.75 16.80 0.10 0.6% 16.80 162 16.85 99 16.47
2018-09-07 2615 1152045 331 19355956 16.80 16.85 16.80 16.80 0.00 0% 16.80 208 16.85 197 16.47
2018-09-10 2615 1883584 553 31652502 16.80 16.85 16.80 16.80 0.00 0% 16.80 176 16.85 109 16.47
2018-09-11 2615 1712604 365 28785926 16.85 16.90 16.80 16.90 0.10 0.6% 16.85 163 16.90 49 16.57
2018-09-12 2615 1548925 659 26205834 16.95 17.00 16.85 16.85 0.05 -0.3% 16.85 164 16.95 42 16.52
2018-09-13 2615 1109551 636 18900867 16.85 17.10 16.85 17.10 0.25 1.48% 17.05 18 17.10 186 16.76
2018-09-14 2615 761388 494 12968433 17.10 17.10 16.95 16.95 0.15 -0.88% 16.95 58 17.00 10 16.62
2018-09-17 2615 1500762 198 25224220 16.95 16.95 16.80 16.80 0.15 -0.88% 16.80 128 16.85 71 16.47
2018-09-18 2615 947703 438 15919475 16.80 16.85 16.75 16.80 0.00 0% 16.75 26 16.80 140 16.47
2018-09-19 2615 991980 668 16680062 16.80 16.95 16.75 16.80 0.00 0% 16.80 132 16.85 20 16.47
2018-09-20 2615 699194 340 11689778 16.80 16.80 16.65 16.65 0.15 -0.89% 16.65 286 16.75 28 16.32
2018-09-21 2615 355122 204 5944284 16.75 16.80 16.70 16.70 0.05 0.3% 16.70 35 16.75 2 16.37
2018-09-25 2615 720914 362 12033616 16.80 16.80 16.65 16.65 0.05 -0.3% 16.65 123 16.70 100 16.32
2018-09-26 2615 1027092 434 17223693 16.80 16.90 16.70 16.90 0.25 1.5% 16.80 25 16.90 77 16.57
2018-09-27 2615 857625 473 14420252 16.80 16.90 16.75 16.75 0.15 -0.89% 16.75 73 16.85 62 16.42
2018-09-28 2615 1191344 426 19984043 16.75 16.90 16.70 16.70 0.05 -0.3% 16.70 71 16.85 56 16.37
2018-10-01 2615 618018 274 10375601 16.85 16.85 16.70 16.75 0.05 0.3% 16.75 99 16.85 69 16.42
2018-10-02 2615 523151 255 8770885 16.80 16.85 16.70 16.75 0.00 0% 16.75 39 16.80 8 16.42
2018-10-03 2615 645551 372 10824745 16.75 16.85 16.70 16.70 0.05 -0.3% 16.70 159 16.75 11 16.37
2018-10-04 2615 959768 432 15971147 16.70 16.75 16.55 16.60 0.10 -0.6% 16.60 26 16.65 17 16.27
2018-10-05 2615 1756414 763 28882468 16.70 16.70 16.30 16.30 0.30 -1.81% 16.30 28 16.35 1 15.98
2018-10-08 2615 1037499 491 16762782 16.20 16.30 15.90 16.10 0.20 -1.23% 16.10 51 16.15 9 15.78
2018-10-09 2615 1125500 539 18258998 16.10 16.30 16.10 16.20 0.10 0.62% 16.15 43 16.20 53 15.88
2018-10-11 2615 2431620 1187 37677189 15.60 15.70 15.30 15.40 0.80 -4.94% 15.35 10 15.40 1 15.10
2018-10-12 2615 1466499 735 22734008 15.25 15.80 15.20 15.70 0.30 1.95% 15.65 18 15.75 67 15.39
2018-10-15 2615 1533174 869 24096538 15.70 16.05 15.45 16.05 0.35 2.23% 16.00 6 16.05 49 15.74
2018-10-16 2615 1182248 489 18838752 16.15 16.15 15.80 15.85 0.20 -1.25% 15.85 3 15.90 45 15.54
2018-10-17 2615 792377 413 12536798 16.00 16.00 15.65 15.65 0.20 -1.26% 15.65 6 15.75 18 15.34
2018-10-18 2615 2110755 905 33745114 15.70 16.25 15.65 16.15 0.50 3.19% 16.10 4 16.15 5 15.83
2018-10-19 2615 1141620 621 18368101 16.15 16.30 15.90 15.95 0.20 -1.24% 15.95 101 16.15 33 15.64
2018-10-22 2615 1062434 527 17232323 16.10 16.35 15.95 16.30 0.35 2.19% 16.20 14 16.30 6 15.98
2018-10-23 2615 848250 497 13685074 16.40 16.40 16.00 16.10 0.20 -1.23% 16.05 32 16.10 4 15.78
2018-10-24 2615 751924 520 12138214 16.10 16.30 15.85 16.25 0.15 0.93% 16.20 1 16.25 26 15.93
2018-10-25 2615 555326 300 8782882 15.85 15.95 15.75 15.90 0.35 -2.15% 15.85 5 15.90 32 15.59
2018-10-26 2615 1122255 544 17570464 16.00 16.00 15.50 15.80 0.10 -0.63% 15.70 1 15.80 1 15.49
2018-10-29 2615 1163235 802 17863876 15.75 15.75 15.20 15.40 0.40 -2.53% 15.30 11 15.40 6 15.10
2018-10-30 2615 1234500 591 18619799 15.40 15.40 15.00 15.10 0.30 -1.95% 15.10 132 15.15 51 14.80
2018-10-31 2615 1267207 656 19170487 15.20 15.25 15.05 15.10 0.00 0% 15.10 75 15.20 21 14.80
2018-11-01 2615 318257 173 4821005 15.20 15.25 15.05 15.15 0.05 0.33% 15.15 26 15.20 5 14.85
2018-11-02 2615 327960 203 4994838 15.20 15.30 15.20 15.20 0.05 0.33% 15.20 34 15.25 26 14.90
2018-11-05 2615 239798 146 3647068 15.20 15.30 15.15 15.25 0.05 0.33% 15.20 21 15.25 5 14.95
2018-11-06 2615 410577 206 6327135 15.35 15.50 15.30 15.35 0.10 0.66% 15.35 17 15.40 7 15.05
2018-11-07 2615 402519 301 6188014 15.35 15.45 15.30 15.30 0.05 -0.33% 15.30 62 15.45 47 15.00
2018-11-08 2615 435899 178 6680559 15.40 15.45 15.20 15.30 0.00 0% 15.25 30 15.30 2 15.00
2018-11-09 2615 433952 220 6575869 15.30 15.30 15.05 15.15 0.15 -0.98% 15.15 17 15.20 8 14.85
2018-11-12 2615 308584 165 4686168 15.15 15.20 15.15 15.20 0.05 0.33% 15.15 38 15.20 13 14.90
2018-11-13 2615 603381 293 9212495 15.20 15.40 15.15 15.30 0.10 0.66% 15.30 1 15.35 2 15.00
2018-11-14 2615 812973 451 12548282 15.30 15.55 15.30 15.35 0.05 0.33% 15.35 68 15.40 6 23.98
2018-11-16 2615 497012 278 7729287 15.55 15.60 15.50 15.55 0.10 1.3% 15.50 37 15.55 18 24.30
2018-11-19 2615 297619 213 4638173 15.60 15.65 15.55 15.55 0.00 0% 15.55 67 15.60 6 24.30
2018-11-20 2615 218291 135 3391404 15.60 15.60 15.50 15.50 0.05 -0.32% 15.50 115 15.55 6 24.22
2018-11-21 2615 510988 170 7900562 15.50 15.55 15.40 15.50 0.00 0% 15.45 30 15.50 29 24.22
2018-11-22 2615 311793 182 4821860 15.50 15.60 15.40 15.45 0.05 -0.32% 15.45 2 15.50 28 24.14
2018-11-23 2615 333086 160 5111955 15.45 15.45 15.30 15.30 0.15 -0.97% 15.30 83 15.40 11 23.91
2018-11-26 2615 781600 416 12209368 15.50 15.75 15.50 15.70 0.40 2.61% 15.65 17 15.70 29 24.53
2018-11-27 2615 316156 172 4958419 15.80 15.80 15.60 15.70 0.00 0% 15.70 6 15.75 49 24.53
2018-11-28 2615 1357659 659 21688709 15.80 16.15 15.65 16.00 0.30 1.91% 16.00 100 16.05 3 25.00
2018-11-29 2615 368500 216 5917174 16.15 16.20 16.00 16.00 0.00 0% 16.00 74 16.05 12 25.00
2018-11-30 2615 888299 366 14205034 15.95 16.10 15.90 15.90 0.10 -0.62% 15.90 97 16.00 10 24.84
2018-12-03 2615 858824 386 13963553 16.10 16.45 16.10 16.15 0.25 1.57% 16.10 17 16.15 8 25.23
2018-12-04 2615 643901 395 10343710 16.05 16.15 16.00 16.00 0.15 -0.93% 16.00 162 16.10 17 25.00
2018-12-05 2615 484053 363 7701637 16.00 16.00 15.85 15.95 0.05 -0.31% 15.90 63 15.95 24 24.92
2018-12-06 2615 814099 448 12910878 15.95 15.95 15.80 15.85 0.10 -0.63% 15.85 13 15.90 20 24.77
2018-12-07 2615 507684 283 8169544 16.10 16.20 15.95 16.05 0.20 1.26% 16.05 19 16.10 3 25.08
2018-12-10 2615 792380 333 12668361 16.10 16.10 15.90 16.00 0.05 -0.31% 15.90 111 16.00 52 25.00
2018-12-11 2615 438406 268 7029865 16.00 16.10 15.90 16.10 0.10 0.63% 16.05 2 16.10 75 25.16
2018-12-12 2615 1089653 373 17592991 16.10 16.35 16.00 16.35 0.25 1.55% 16.25 1 16.35 53 25.55
2018-12-13 2615 711023 462 11635323 16.35 16.45 16.25 16.40 0.05 0.31% 16.35 4 16.40 18 25.63
2018-12-14 2615 573100 317 9220510 16.40 16.40 15.95 16.10 0.30 -1.83% 16.10 12 16.15 8 25.16
2018-12-17 2615 342229 233 5523536 16.10 16.20 16.05 16.20 0.10 0.62% 16.15 12 16.20 26 25.31
2018-12-18 2615 526741 296 8462506 16.20 16.25 16.00 16.00 0.20 -1.23% 16.00 42 16.05 3 25.00
2018-12-19 2615 512954 257 8244164 16.10 16.15 16.00 16.10 0.10 0.63% 16.05 5 16.10 8 25.16
2018-12-20 2615 565100 275 9079850 16.15 16.20 16.00 16.00 0.10 -0.62% 16.00 46 16.05 12 25.00
2018-12-21 2615 637100 301 10146330 16.00 16.05 15.85 15.85 0.15 -0.94% 15.85 156 16.00 2 24.77
2018-12-22 2615 250357 108 3962340 15.85 15.90 15.80 15.85 0.00 0% 15.85 1 15.90 36 24.77
2018-12-24 2615 217784 113 3455219 15.85 15.95 15.80 15.85 0.00 0% 15.85 16 15.95 23 24.77
2018-12-25 2615 489992 260 7708610 15.80 15.80 15.60 15.70 0.15 -0.95% 15.70 1 15.75 1 24.53
2018-12-26 2615 198745 155 3125194 15.70 15.85 15.65 15.65 0.05 -0.32% 15.65 73 15.70 5 24.45
2018-12-27 2615 151727 104 2394220 15.80 15.85 15.70 15.70 0.05 0.32% 15.70 121 15.80 5 24.53
2018-12-28 2615 652086 212 10290837 15.70 15.95 15.60 15.95 0.25 1.59% 15.80 5 16.00 44 24.92