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　15.65
0
0%		15.65
0
0%		15.65
0
0%		 　15.70
0.05
0.32%		15.70
0
0%		15.90
0.2
1.27%		15.75
-0.15
-0.94%		15.80
0.05
0.32%		 　15.65
-0.15
-0.95%		15.70
0.05
0.32%		15.60
-0.1
-0.64%		15.60
0
0%		15.65
0.05
0.32%		 　15.65
0
0%		15.75
0.1
0.64%		15.75
0
0%		15.85
0.1
0.63%		15.85
0
0%		 　15.95
0.1
0.63%		15.85
-0.1
-0.63%		15.75
-0.1
-0.63%		 15.74
2 月　　　　　　　　　　15.90
0.15
0.95%		15.95
0.05
0.31%		16.05
0.1
0.63%		16.10
0.05
0.31%		 　　16.20
0.1
0.62%		16.25
0.05
0.31%		16.30
0.05
0.31%		16.40
0.1
0.61%		16.25
-0.15
-0.91%		 　16.20
-0.05
-0.31%		16.25
0.05
0.31%		15.95
-0.3
-1.85%		 16.13
3 月　　　16.05
0.1
0.63%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.10
0
0%		16.20
0.1
0.62%		 　16.05
-0.15
-0.93%		16.10
0.05
0.31%		15.95
-0.15
-0.93%		16.00
0.05
0.31%		16.05
0.05
0.31%		 　16.10
0.05
0.31%		16.00
-0.1
-0.62%		16.20
0.2
1.25%		16.05
-0.15
-0.93%		16.05
0
0%		 　16.05
0
0%		16.15
0.1
0.62%		16.20
0.05
0.31%		16.05
-0.15
-0.93%		16.05
0
0%		 16.07
4 月16.00
-0.05
-0.31%		15.95
-0.05
-0.31%		16.15
0.2
1.25%		 　　　16.15
0
0%		16.00
-0.15
-0.93%		16.20
0.2
1.25%		16.25
0.05
0.31%		16.15
-0.1
-0.62%		 　16.20
0.05
0.31%		 16.10
-0.1
-0.62%		16.10
0
0%		16.10
0
0%		 　16.55
0.45
2.8%		16.45
-0.1
-0.6%		16.35
-0.1
-0.61%		16.25
-0.1
-0.61%		16.30
0.05
0.31%		 　16.25
-0.05
-0.31%		16.30
0.05
0.31%		 16.22
5 月　16.50
0.2
1.23%		16.55
0.05
0.3%		 　16.35
-0.2
-1.21%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		16.25
-0.15
-0.91%		16.35
0.1
0.62%		 　16.50
0.15
0.92%		16.70
0.2
1.21%		16.85
0.15
0.9%		17.05
0.2
1.19%		16.95
-0.1
-0.59%		 　17.10
0.15
0.88%		 17.50
0.4
2.34%		17.60
0.1
0.57%		17.90
0.3
1.7%		 　18.05
0.15
0.84%		18.20
0.15
0.83%		18.50
0.3
1.65%		18.85
0.35
1.89%		18.85
0
0%		17.19
6 月 　17.85
-1
-5.31%		18.00
0.15
0.84%		18.20
0.2
1.11%		17.95
-0.25
-1.37%		 　　17.80
-0.15
-0.84%		17.95
0.15
0.84%		17.95
0
0%		18.40
0.45
2.51%		18.40
0
0%		 　18.45
0.05
0.27%		18.40
-0.05
-0.27%		18.40
0
0%		17.95
-0.45
-2.45%		18.00
0.05
0.28%		 　18.15
0.15
0.83%		18.25
0.1
0.55%		18.35
0.1
0.55%		18.40
0.05
0.27%		18.10
-0.3
-1.63%		 18.15
7 月18.25
0.15
0.83%		19.10
0.85
4.66%		19.10
0
0%		19.25
0.15
0.79%		19.25
0
0%		 　19.15
-0.1
-0.52%		19.15
0
0%		19.25
0.1
0.52%		19.45
0.2
1.04%		19.00
-0.45
-2.31%		 　18.80
-0.2
-1.05%		18.90
0.1
0.53%		18.80
-0.1
-0.53%		19.00
0.2
1.06%		19.00
0
0%		 　19.25
0.25
1.32%		19.55
0.3
1.56%		20.40
0.85
4.35%		21.90
1.5
7.35%		21.90
0
0%		 　22.10
0.2
0.91%		21.25
-0.85
-3.85%		20.75
-0.5
-2.35%		19.7
8 月20.85
0.1
0.48%		21.80
0.95
4.56%		 　21.40
-0.4
-1.83%		20.55
-0.85
-3.97%		20.50
-0.05
-0.24%		21.40
0.9
4.39%		 　　20.65
-0.75
-3.5%		20.60
-0.05
-0.24%		21.05
0.45
2.18%		19.80
-1.25
-5.94%		19.55
-0.25
-1.26%		 　19.15
-0.4
-2.05%		18.75
-0.4
-2.09%		19.30
0.55
2.93%		18.75
-0.55
-2.85%		18.60
-0.15
-0.8%		 　18.75
0.15
0.81%		18.80
0.05
0.27%		18.80
0
0%		19.00
0.2
1.06%		19.00
0
0%		 19.85
9 月　19.15
0.15
0.79%		20.20
1.05
5.48%		20.15
-0.05
-0.25%		19.75
-0.4
-1.99%		19.75
0
0%		 　19.90
0.15
0.76%		19.20
-0.7
-3.52%		18.85
-0.35
-1.82%		19.15
0.3
1.59%		 　　18.90
-0.25
-1.31%		19.10
0.2
1.06%		19.00
-0.1
-0.52%		19.05
0.05
0.26%		18.85
-0.2
-1.05%		 　18.80
-0.05
-0.27%		18.75
-0.05
-0.27%		18.85
0.1
0.53%		18.55
-0.3
-1.59%		18.25
-0.3
-1.62%		 19.03
10 月18.25
0
0%		18.35
0.1
0.55%		18.20
-0.15
-0.82%		17.70
-0.5
-2.75%		 　18.00
0.3
1.69%		17.85
-0.15
-0.83%		17.80
-0.05
-0.28%		 　　　18.05
0.25
1.4%		17.90
-0.15
-0.83%		17.80
-0.1
-0.56%		17.65
-0.15
-0.84%		17.90
0.25
1.42%		 　18.15
0.25
1.4%		18.25
0.1
0.55%		18.10
-0.15
-0.82%		18.40
0.3
1.66%		18.60
0.2
1.09%		 　18.65
0.05
0.27%		18.35
-0.3
-1.61%		18.35
0
0%		18.15
-0.2
-1.09%		18.13
11 月18.25
0.1
0.55%		 　18.50
0.25
1.37%		18.60
0.1
0.54%		18.50
-0.1
-0.54%		18.25
-0.25
-1.35%		18.40
0.15
0.82%		 　18.10
-0.3
-1.63%		18.10
0
0%		18.20
0.1
0.55%		18.15
-0.05
-0.27%		18.00
-0.15
-0.83%		 　18.00
0
0%		18.00
0
0%		18.25
0.25
1.39%		18.20
-0.05
-0.27%		18.20
0
0%		 　18.25
0.05
0.27%		18.20
-0.05
-0.27%		18.35
0.15
0.82%		18.45
0.1
0.54%		18.15
-0.3
-1.63%		 18.23
12 月　18.15
0
0%		18.55
0.4
2.2%		18.55
0
0%		18.45
-0.1
-0.54%		18.40
-0.05
-0.27%		 　18.30
-0.1
-0.54%		18.40
0.1
0.55%		18.35
-0.05
-0.27%		18.15
-0.2
-1.09%		17.85
-0.3
-1.65%		 　18.10
0.25
1.4%		18.10
0
0%		18.50
0.4
2.21%		18.40
-0.1
-0.54%		18.60
0.2
1.09%		 　18.50
-0.1
-0.54%		18.50
0
0%		18.60
0.1
0.54%		18.60
0
0%		18.50
-0.1
-0.54%		 　18.50
0
0%		18.50
0
0%		18.38

說明:最高漲幅:7.35%最低跌幅:-5.94% 最高價:22.10最低價:15.60平均價:17.8,灰色底表示週末,漲144天(27.85)元,跌108天(-24.25)元,平盤51天
7%=1,5%=3,4%=2,3%=4,2%=13,1%=88,0%=84,-0%=1,-1%=2,-2%=2,-3%=5,-4%=19,-5%=23,-6%=56,

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 2615 348855 272 5480230 15.95 15.95 15.60 15.65 0.30 0% 15.65 24 15.70 7 24.45
2019-01-03 2615 159216 135 2495771 15.80 15.80 15.60 15.65 0.00 0% 15.65 20 15.75 15 24.45
2019-01-04 2615 313334 174 4882959 15.65 15.75 15.45 15.65 0.00 0% 15.65 109 15.75 8 24.45
2019-01-07 2615 148155 67 2329899 15.75 15.75 15.65 15.70 0.05 0.32% 15.70 19 15.75 15 24.53
2019-01-08 2615 239025 181 3743995 15.70 15.80 15.60 15.70 0.00 0% 15.70 3 15.75 28 24.53
2019-01-09 2615 563727 430 8936434 15.75 16.00 15.70 15.90 0.20 1.27% 15.90 96 15.95 12 24.84
2019-01-10 2615 349570 178 5512827 15.90 15.90 15.75 15.75 0.15 -0.94% 15.75 109 15.80 2 24.61
2019-01-11 2615 380437 185 5998904 15.85 15.90 15.70 15.80 0.05 0.32% 15.70 140 15.80 86 24.69
2019-01-14 2615 268606 185 4205133 15.80 15.80 15.60 15.65 0.15 -0.95% 15.65 20 15.75 23 24.45
2019-01-15 2615 185159 121 2907902 15.75 15.75 15.65 15.70 0.05 0.32% 15.70 2 15.75 71 24.53
2019-01-16 2615 425717 260 6661384 15.70 15.75 15.60 15.60 0.10 -0.64% 15.60 101 15.70 10 24.38
2019-01-17 2615 270118 181 4215457 15.60 15.65 15.55 15.60 0.00 0% 15.60 6 15.65 35 24.38
2019-01-18 2615 115357 50 1804718 15.60 15.75 15.55 15.65 0.05 0.32% 15.65 47 15.70 129 24.45
2019-01-21 2615 267638 113 4189401 15.60 15.75 15.60 15.65 0.00 0% 15.65 64 15.75 31 24.45
2019-01-22 2615 251500 141 3963275 15.65 15.85 15.65 15.75 0.10 0.64% 15.75 20 15.80 9 24.61
2019-01-23 2615 829265 234 13098359 15.75 15.90 15.75 15.75 0.00 0% 15.75 20 15.80 2 24.61
2019-01-24 2615 324938 124 5127625 15.70 15.85 15.70 15.85 0.10 0.63% 15.75 1 15.85 16 24.77
2019-01-25 2615 452810 174 7151063 15.85 15.85 15.75 15.85 0.00 0% 15.75 27 15.85 28 24.77
2019-01-28 2615 350550 126 5576544 15.85 15.95 15.85 15.95 0.10 0.63% 15.90 122 15.95 18 24.92
2019-01-29 2615 588442 225 9333579 16.00 16.00 15.70 15.85 0.10 -0.63% 15.85 17 15.90 2 24.77
2019-01-30 2615 634805 318 10024706 15.85 15.85 15.75 15.75 0.10 -0.63% 15.70 158 15.75 92 24.61
2019-02-11 2615 584022 286 9234544 15.75 15.90 15.70 15.90 0.15 0.95% 15.80 118 15.90 50 24.84
2019-02-12 2615 526439 218 8397655 15.95 16.05 15.85 15.95 0.05 0.31% 15.95 43 16.00 56 24.92
2019-02-13 2615 572238 177 9155908 15.95 16.05 15.95 16.05 0.10 0.63% 15.95 12 16.05 100 25.08
2019-02-14 2615 1607799 251 25775584 16.05 16.10 15.90 16.10 0.05 0.31% 16.00 120 16.10 42 25.16
2019-02-18 2615 1045356 332 16896546 16.15 16.25 16.05 16.20 0.10 0.62% 16.20 246 16.25 18 25.31
2019-02-19 2615 370499 218 6016882 16.25 16.30 16.15 16.25 0.05 0.31% 16.20 55 16.25 21 25.39
2019-02-20 2615 555678 379 9031363 16.25 16.35 16.20 16.30 0.05 0.31% 16.25 12 16.30 19 25.47
2019-02-21 2615 981464 481 16047706 16.35 16.45 16.20 16.40 0.10 0.61% 16.40 106 16.45 40 25.62
2019-02-22 2615 323789 169 5272729 16.40 16.40 16.25 16.25 0.15 -0.91% 16.25 132 16.30 9 25.39
2019-02-25 2615 894648 443 14481481 16.25 16.25 16.10 16.20 0.05 -0.31% 16.15 35 16.25 30 25.31
2019-02-26 2615 247249 134 4023182 16.20 16.35 16.20 16.25 0.05 0.31% 16.25 85 16.30 47 25.39
2019-02-27 2615 1384200 446 22179438 16.10 16.15 15.95 15.95 0.30 -1.85% 15.95 201 16.10 81 24.92
2019-03-04 2615 412046 142 6590279 15.95 16.10 15.95 16.05 0.10 0.63% 16.00 40 16.05 4 25.08
2019-03-05 2615 256655 154 4117780 16.05 16.10 15.95 16.00 0.05 -0.31% 16.00 100 16.10 19 25.00
2019-03-06 2615 479838 298 7687296 16.00 16.10 16.00 16.10 0.10 0.63% 16.05 10 16.10 63 25.16
2019-03-07 2615 367003 172 5922694 16.00 16.25 16.00 16.10 0.00 0% 16.05 70 16.10 42 25.16
2019-03-08 2615 191962 118 3094782 16.10 16.20 16.05 16.20 0.10 0.62% 16.15 2 16.20 77 25.31
2019-03-11 2615 144062 107 2321193 16.20 16.25 16.05 16.05 0.15 -0.93% 16.05 95 16.15 18 25.08
2019-03-12 2615 266519 104 4292553 16.05 16.15 16.05 16.10 0.05 0.31% 16.10 11 16.15 6 25.16
2019-03-13 2615 362157 139 5798900 16.10 16.10 15.95 15.95 0.15 -0.93% 15.95 29 16.00 13 24.92
2019-03-14 2615 222200 105 3552700 15.95 16.05 15.95 16.00 0.05 0.31% 15.95 181 16.00 5 25.00
2019-03-15 2615 580967 257 9299922 16.00 16.05 15.95 16.05 0.05 0.31% 16.00 5 16.05 17 25.08
2019-03-18 2615 322701 155 5180285 16.10 16.15 15.95 16.10 0.05 0.31% 16.05 20 16.10 52 25.16
2019-03-19 2615 569912 230 9129942 16.10 16.15 15.95 16.00 0.10 -0.62% 16.00 33 16.05 5 25.00
2019-03-20 2615 623676 356 10061831 16.15 16.25 16.05 16.20 0.20 1.25% 16.20 3 16.25 85 25.31
2019-03-21 2615 362258 186 5827378 16.20 16.20 16.05 16.05 0.15 -0.93% 16.05 63 16.15 34 25.08
2019-03-22 2615 366972 147 5896752 16.05 16.15 16.00 16.05 0.00 0% 16.05 8 16.15 38 25.08
2019-03-25 2615 413136 163 6622376 16.05 16.10 16.00 16.05 0.00 0% 16.05 5 16.10 85 25.08
2019-03-26 2615 265119 141 4260558 16.05 16.15 16.00 16.15 0.10 0.62% 16.10 20 16.15 29 25.23
2019-03-27 2615 549385 373 8866713 16.15 16.20 16.10 16.20 0.05 0.31% 16.10 45 16.20 110 25.31
2019-03-28 2615 512513 259 8249208 16.20 16.20 16.00 16.05 0.15 -0.93% 16.05 27 16.15 51 25.08
2019-03-29 2615 846420 322 13656020 16.05 16.20 16.05 16.05 0.00 0% 16.05 13 16.20 91 32.10
2019-04-01 2615 732725 262 11720925 16.05 16.10 15.95 16.00 0.05 -0.31% 15.95 53 16.00 13 32.00
2019-04-02 2615 906106 505 14470134 16.05 16.05 15.90 15.95 0.05 -0.31% 15.95 118 16.00 2 31.90
2019-04-03 2615 1125392 387 18034658 16.10 16.15 15.95 16.15 0.20 1.25% 16.10 5 16.15 82 32.30
2019-04-08 2615 1072924 363 17255323 16.15 16.20 16.00 16.15 0.00 0% 16.10 36 16.15 40 32.30
2019-04-09 2615 1203001 375 19273966 16.15 16.15 15.95 16.00 0.15 -0.93% 16.00 26 16.05 51 32.00
2019-04-10 2615 926265 462 14844127 16.05 16.20 15.90 16.20 0.20 1.25% 16.15 3 16.20 49 32.40
2019-04-11 2615 805213 343 13056999 16.20 16.30 16.10 16.25 0.05 0.31% 16.20 16 16.25 62 32.50
2019-04-12 2615 515003 215 8321294 16.30 16.30 16.05 16.15 0.10 -0.62% 16.10 36 16.15 1 32.30
2019-04-15 2615 490550 180 7934008 16.20 16.25 16.10 16.20 0.05 0.31% 16.15 16 16.20 9 32.40
2019-04-17 2615 778231 525 12552057 16.15 16.25 16.00 16.10 0.05 -0.62% 16.10 58 16.15 13 32.20
2019-04-18 2615 1090561 368 17570860 16.15 16.20 16.05 16.10 0.00 0% 16.05 115 16.10 26 32.20
2019-04-19 2615 483345 224 7800954 16.15 16.20 16.10 16.10 0.00 0% 16.10 233 16.15 1 32.20
2019-04-22 2615 2515378 916 41363363 16.10 16.60 16.10 16.55 0.45 2.8% 16.50 112 16.55 94 33.10
2019-04-23 2615 878799 346 14460400 16.60 16.60 16.35 16.45 0.10 -0.6% 16.45 72 16.50 89 32.90
2019-04-24 2615 704536 344 11536958 16.45 16.50 16.30 16.35 0.10 -0.61% 16.30 65 16.35 11 32.70
2019-04-25 2615 660805 253 10774118 16.35 16.45 16.25 16.25 0.10 -0.61% 16.25 82 16.35 53 32.50
2019-04-26 2615 519005 244 8432377 16.25 16.30 16.20 16.30 0.05 0.31% 16.30 8 16.35 52 32.60
2019-04-29 2615 409917 166 6676605 16.25 16.35 16.25 16.25 0.05 -0.31% 16.25 50 16.30 20 32.50
2019-04-30 2615 560225 206 9131992 16.25 16.35 16.25 16.30 0.05 0.31% 16.30 46 16.35 6 32.60
2019-05-02 2615 781061 406 12861847 16.30 16.55 16.30 16.50 0.20 1.23% 16.45 81 16.50 34 33.00
2019-05-03 2615 1757582 676 29288052 16.50 16.75 16.50 16.55 0.05 0.3% 16.55 13 16.60 43 33.10
2019-05-06 2615 1191294 461 19513400 16.55 16.60 16.30 16.35 0.20 -1.21% 16.35 3 16.40 52 32.70
2019-05-07 2615 329428 201 5409066 16.35 16.50 16.35 16.45 0.10 0.61% 16.40 50 16.45 47 32.90
2019-05-08 2615 611160 344 9970981 16.30 16.45 16.20 16.40 0.05 -0.3% 16.40 4 16.45 75 32.80
2019-05-09 2615 537609 278 8736715 16.40 16.40 16.15 16.25 0.15 -0.91% 16.20 17 16.25 16 32.50
2019-05-10 2615 615602 268 10000111 16.25 16.40 16.10 16.35 0.10 0.62% 16.30 20 16.35 61 32.70
2019-05-13 2615 1206306 555 19932831 16.45 16.60 16.40 16.50 0.15 0.92% 16.50 6 16.55 49 18.13
2019-05-14 2615 1177045 684 19420299 16.35 16.70 16.20 16.70 0.20 1.21% 16.65 30 16.70 166 18.35
2019-05-15 2615 2087321 851 35187140 16.70 16.95 16.70 16.85 0.15 0.9% 16.80 101 16.85 16 18.52
2019-05-16 2615 2487462 761 42261104 16.85 17.25 16.70 17.05 0.20 1.19% 17.00 50 17.05 65 18.74
2019-05-17 2615 1580922 709 26903579 17.15 17.20 16.85 16.95 0.10 -0.59% 16.90 451 16.95 9 18.63
2019-05-20 2615 1402483 628 24030234 17.00 17.20 16.95 17.10 0.15 0.88% 17.10 79 17.15 19 18.79
2019-05-22 2615 1603852 659 28017065 17.60 17.65 17.35 17.50 0.05 2.34% 17.50 296 17.55 150 19.23
2019-05-23 2615 1659284 787 29055178 17.50 17.65 17.40 17.60 0.10 0.57% 17.55 5 17.60 21 19.34
2019-05-24 2615 2184074 1003 38865515 17.60 17.90 17.60 17.90 0.30 1.7% 17.85 33 17.90 87 19.67
2019-05-27 2615 3984299 1705 71802782 17.95 18.20 17.80 18.05 0.15 0.84% 18.00 12 18.05 69 19.84
2019-05-28 2615 2598255 948 47046859 18.20 18.20 17.95 18.20 0.15 0.83% 18.05 32 18.20 48 20.00
2019-05-29 2615 4395737 2345 80835303 18.15 18.50 18.10 18.50 0.30 1.65% 18.45 3 18.50 135 20.33
2019-05-30 2615 3852293 1521 72522218 18.60 19.00 18.60 18.85 0.35 1.89% 18.80 477 18.85 11 20.71
2019-05-31 2615 3988515 1917 74190402 18.90 18.90 18.25 18.85 0.00 0% 18.80 25 18.85 79 20.71
2019-06-03 2615 6109754 2775 110312868 18.70 18.70 17.70 17.85 1.00 -5.31% 17.80 37 17.85 24 19.62
2019-06-04 2615 2039485 1041 36660825 17.85 18.10 17.85 18.00 0.15 0.84% 18.00 30 18.05 20 19.78
2019-06-05 2615 1046003 605 18998149 18.30 18.35 18.05 18.20 0.20 1.11% 18.15 15 18.20 28 20.00
2019-06-06 2615 1921098 654 34508152 18.25 18.25 17.80 17.95 0.25 -1.37% 17.95 230 18.00 63 19.73
2019-06-10 2615 2088296 802 37326866 18.05 18.10 17.80 17.80 0.15 -0.84% 17.80 13 17.95 54 19.56
2019-06-11 2615 777586 557 13866757 17.85 17.95 17.75 17.95 0.15 0.84% 17.90 7 17.95 43 19.73
2019-06-12 2615 1003449 711 17957210 18.00 18.05 17.80 17.95 0.00 0% 17.90 1 17.95 34 19.73
2019-06-13 2615 2973422 1635 54314090 17.95 18.40 17.95 18.40 0.45 2.51% 18.35 7 18.40 559 20.22
2019-06-14 2615 3289090 1581 60997298 18.60 18.80 18.35 18.40 0.00 0% 18.40 846 18.45 32 20.22
2019-06-17 2615 941531 579 17311117 18.50 18.50 18.30 18.45 0.05 0.27% 18.40 217 18.45 206 20.27
2019-06-18 2615 1700488 834 31307878 18.45 18.60 18.35 18.40 0.05 -0.27% 18.35 212 18.40 603 20.22
2019-06-19 2615 2409724 1486 44374430 18.40 18.50 18.35 18.40 0.00 0% 18.40 4 18.45 19 20.22
2019-06-20 2615 2824470 1305 51121883 18.45 18.50 17.90 17.95 0.45 -2.45% 17.95 49 18.00 28 19.73
2019-06-21 2615 3863940 1793 69886170 18.05 18.25 17.95 18.00 0.05 0.28% 18.00 7 18.05 36 19.78
2019-06-24 2615 1876829 633 34043052 18.00 18.25 17.95 18.15 0.15 0.83% 18.10 53 18.15 1 19.95
2019-06-25 2615 3008218 1450 54839436 18.20 18.40 18.05 18.25 0.10 0.55% 18.20 2 18.25 62 20.05
2019-06-26 2615 1420501 725 25978691 18.20 18.35 18.20 18.35 0.10 0.55% 18.25 26 18.35 29 20.16
2019-06-27 2615 1994478 1085 36609146 18.40 18.45 18.25 18.40 0.05 0.27% 18.35 1 18.40 151 20.22
2019-06-28 2615 1869626 679 34000068 18.40 18.45 18.05 18.10 0.30 -1.63% 18.10 43 18.20 19 19.89
2019-07-01 2615 1623510 570 29648280 18.20 18.40 18.15 18.25 0.15 0.83% 18.25 2 18.30 53 20.05
2019-07-02 2615 5861187 2187 109810003 18.40 19.10 18.35 19.10 0.85 4.66% 19.05 300 19.10 10 20.99
2019-07-03 2615 4445486 1573 84671384 19.15 19.20 18.90 19.10 0.00 0% 19.10 3 19.15 113 20.99
2019-07-04 2615 3004533 1144 57907598 19.20 19.40 19.15 19.25 0.15 0.79% 19.25 66 19.30 92 21.15
2019-07-05 2615 2100798 778 40250776 19.25 19.30 19.05 19.25 0.00 0% 19.20 287 19.25 57 21.15
2019-07-08 2615 1633244 543 31325460 19.25 19.30 19.10 19.15 0.10 -0.52% 19.10 135 19.15 9 21.04
2019-07-09 2615 2125442 972 40649448 19.15 19.20 19.00 19.15 0.00 0% 19.10 296 19.15 2 21.04
2019-07-10 2615 2498802 1094 48131634 19.15 19.35 19.15 19.25 0.10 0.52% 19.20 210 19.25 20 21.15
2019-07-11 2615 4310908 1418 83800522 19.50 19.50 19.30 19.45 0.20 1.04% 19.45 81 19.50 559 21.37
2019-07-12 2615 2179397 826 41343969 19.00 19.05 18.90 19.00 0.00 -2.31% 18.95 107 19.00 284 20.88
2019-07-15 2615 1921895 832 36166922 19.00 19.00 18.65 18.80 0.20 -1.05% 18.80 38 18.85 28 20.66
2019-07-16 2615 1364800 413 25717978 18.80 18.95 18.70 18.90 0.10 0.53% 18.85 6 18.90 53 20.77
2019-07-17 2615 1279566 722 24017082 18.90 18.90 18.70 18.80 0.10 -0.53% 18.75 11 18.80 162 20.66
2019-07-18 2615 2023064 835 38624208 19.00 19.25 18.90 19.00 0.20 1.06% 18.95 44 19.00 108 20.88
2019-07-19 2615 1709770 641 32535430 19.00 19.15 18.95 19.00 0.00 0% 19.00 94 19.10 66 20.88
2019-07-22 2615 4579052 1385 88472791 19.00 19.55 19.00 19.25 0.25 1.32% 19.25 26 19.30 142 21.15
2019-07-23 2615 7026666 2293 138096446 19.50 19.85 19.40 19.55 0.30 1.56% 19.50 59 19.55 48 21.48
2019-07-24 2615 13824863 4576 280600056 19.90 20.60 19.75 20.40 0.85 4.35% 20.40 13 20.45 121 22.42
2019-07-25 2615 20265973 6665 433509654 20.40 22.05 20.00 21.90 1.50 7.35% 21.85 4 21.90 166 24.07
2019-07-26 2615 21061500 8359 473843992 21.95 23.40 21.65 21.90 0.00 0% 21.85 117 21.90 98 24.07
2019-07-29 2615 9449500 3331 205953288 22.30 22.35 21.30 22.10 0.20 0.91% 22.05 48 22.10 40 24.29
2019-07-30 2615 6404378 2399 137487021 21.95 22.05 21.10 21.25 0.85 -3.85% 21.25 31 21.30 5 23.35
2019-07-31 2615 5707160 2252 119332325 21.25 21.45 20.60 20.75 0.50 -2.35% 20.75 53 20.80 7 22.80
2019-08-01 2615 7619684 2882 160450043 20.75 21.40 20.70 20.85 0.10 0.48% 20.85 29 20.90 48 22.91
2019-08-02 2615 14044011 4520 300879185 20.80 21.80 20.30 21.80 0.95 4.56% 21.75 11 21.80 48 23.96
2019-08-05 2615 8145145 3640 177961340 21.95 22.50 21.05 21.40 0.40 -1.83% 21.30 1 21.40 25 23.52
2019-08-06 2615 6731379 2633 139610742 20.65 21.10 20.45 20.55 0.85 -3.97% 20.55 121 20.60 18 22.58
2019-08-07 2615 4420300 2143 90188208 20.60 20.90 20.15 20.50 0.05 -0.24% 20.45 2 20.50 281 22.53
2019-08-08 2615 8041799 3042 169194115 20.70 21.60 20.40 21.40 0.90 4.39% 21.30 45 21.40 16 23.52
2019-08-12 2615 4341875 1605 90591629 21.40 21.45 20.55 20.65 0.75 -3.5% 20.65 67 20.70 2 22.69
2019-08-13 2615 3693232 1591 76242727 20.50 20.95 20.45 20.60 0.05 -0.24% 20.60 85 20.65 3 22.64
2019-08-14 2615 3922889 1890 82667521 21.20 21.30 20.85 21.05 0.45 2.18% 21.00 9 21.05 5 18.96
2019-08-15 2615 6721587 2834 135496347 20.50 20.65 19.70 19.80 1.25 -5.94% 19.80 12 19.85 6 17.84
2019-08-16 2615 5297458 2477 103486150 19.75 19.80 19.20 19.55 0.25 -1.26% 19.50 65 19.55 66 17.61
2019-08-19 2615 6214278 2782 119769169 19.70 19.90 19.00 19.15 0.40 -2.05% 19.15 2 19.20 523 17.25
2019-08-20 2615 4766308 2144 89682967 19.10 19.35 18.70 18.75 0.40 -2.09% 18.75 27 18.80 40 16.89
2019-08-21 2615 6031073 2909 116188554 18.70 19.55 18.60 19.30 0.55 2.93% 19.30 19 19.35 81 17.39
2019-08-22 2615 4747719 2493 89555874 19.25 19.40 18.65 18.75 0.55 -2.85% 18.75 10 18.80 99 16.89
2019-08-23 2615 2923870 1250 54329222 18.75 18.80 18.40 18.60 0.15 -0.8% 18.60 69 18.65 5 16.76
2019-08-26 2615 5677490 2725 108184130 18.30 19.35 18.30 18.75 0.15 0.81% 18.75 166 18.80 2 16.89
2019-08-27 2615 3668600 1450 69414938 18.85 19.10 18.70 18.80 0.05 0.27% 18.80 78 18.90 11 16.94
2019-08-28 2615 1721144 703 32513088 18.85 19.05 18.75 18.80 0.00 0% 18.80 77 18.90 12 16.94
2019-08-29 2615 2695108 1080 51376004 19.00 19.20 19.00 19.00 0.20 1.06% 19.00 282 19.05 13 17.12
2019-08-30 2615 3073065 1054 58572471 19.20 19.20 19.00 19.00 0.00 0% 19.00 128 19.05 33 17.12
2019-09-02 2615 2199394 873 42040354 19.00 19.25 19.00 19.15 0.15 0.79% 19.10 3 19.15 27 17.25
2019-09-03 2615 10237368 3657 203903544 19.25 20.20 19.25 20.20 1.05 5.48% 20.15 193 20.20 109 18.20
2019-09-04 2615 7497819 3039 151700480 20.45 20.60 20.00 20.15 0.05 -0.25% 20.15 45 20.20 54 18.15
2019-09-05 2615 3577599 1384 71018165 20.25 20.25 19.70 19.75 0.40 -1.99% 19.75 135 19.80 33 17.79
2019-09-06 2615 1813757 736 35863845 19.80 19.95 19.65 19.75 0.00 0% 19.75 77 19.80 5 17.79
2019-09-09 2615 1210100 524 24038785 19.80 19.95 19.80 19.90 0.15 0.76% 19.85 223 19.90 155 17.93
2019-09-10 2615 3950032 1771 76877911 19.90 19.90 19.20 19.20 0.70 -3.52% 19.20 71 19.25 7 17.30
2019-09-11 2615 3991712 1891 75757967 19.20 19.35 18.80 18.85 0.35 -1.82% 18.85 48 18.90 173 16.98
2019-09-12 2615 1373280 692 26137380 18.90 19.20 18.90 19.15 0.30 1.59% 19.15 14 19.20 97 17.25
2019-09-16 2615 1510770 749 28553573 19.05 19.10 18.80 18.90 0.25 -1.31% 18.85 66 18.90 43 17.03
2019-09-17 2615 1439408 611 27252440 18.80 19.15 18.75 19.10 0.20 1.06% 19.05 205 19.10 21 17.21
2019-09-18 2615 1301529 845 24897194 19.10 19.20 19.00 19.00 0.10 -0.52% 19.00 210 19.05 1 17.12
2019-09-19 2615 608700 316 11597132 19.10 19.15 19.00 19.05 0.05 0.26% 19.00 324 19.05 54 17.16
2019-09-20 2615 3050500 607 57596050 19.05 19.05 18.85 18.85 0.20 -1.05% 18.85 121 18.90 1 16.98
2019-09-23 2615 935010 462 17623736 18.90 19.00 18.80 18.80 0.05 -0.27% 18.80 100 18.85 15 16.94
2019-09-24 2615 1161788 618 21747942 18.80 18.80 18.55 18.75 0.05 -0.27% 18.75 7 18.80 407 16.89
2019-09-25 2615 1180058 552 22157484 18.75 18.85 18.70 18.85 0.10 0.53% 18.80 13 18.85 205 16.98
2019-09-26 2615 1441862 714 26883829 18.85 18.90 18.55 18.55 0.30 -1.59% 18.55 137 18.60 1 16.71
2019-09-27 2615 2306234 984 42298277 18.55 18.70 18.15 18.25 0.30 -1.62% 18.25 20 18.30 245 16.44
2019-10-01 2615 1483088 643 27126254 18.35 18.45 18.15 18.25 0.00 0% 18.25 6 18.30 214 16.44
2019-10-02 2615 810013 351 14822935 18.20 18.35 18.15 18.35 0.10 0.55% 18.30 792 18.35 2 16.53
2019-10-03 2615 1361895 493 24874585 18.20 18.35 18.15 18.20 0.15 -0.82% 18.20 7 18.25 34 16.40
2019-10-04 2615 3822788 1404 68203984 18.25 18.30 17.65 17.70 0.50 -2.75% 17.70 108 17.75 1 15.95
2019-10-07 2615 1629815 650 29126520 17.80 18.05 17.65 18.00 0.30 1.69% 18.00 103 18.05 49 16.22
2019-10-08 2615 880330 439 15744987 18.00 18.00 17.75 17.85 0.15 -0.83% 17.80 136 17.85 12 16.08
2019-10-09 2615 2861569 1098 50704334 17.75 17.85 17.50 17.80 0.05 -0.28% 17.60 14 17.80 26 16.04
2019-10-14 2615 1455011 636 26203895 18.00 18.10 17.85 18.05 0.25 1.4% 18.05 21 18.10 134 16.26
2019-10-15 2615 1102401 441 19730867 18.05 18.05 17.80 17.90 0.15 -0.83% 17.85 4 17.90 18 16.13
2019-10-16 2615 2321196 1111 41242533 18.00 18.00 17.65 17.80 0.10 -0.56% 17.80 17 17.85 27 16.04
2019-10-17 2615 1874145 920 33104828 17.85 17.85 17.55 17.65 0.15 -0.84% 17.60 338 17.65 9 15.90
2019-10-18 2615 1922377 763 34192307 17.70 17.90 17.60 17.90 0.25 1.42% 17.80 1 17.90 46 16.13
2019-10-21 2615 1675316 797 30365982 17.90 18.25 17.90 18.15 0.25 1.4% 18.10 119 18.15 3 16.35
2019-10-22 2615 1356468 507 24707841 18.30 18.30 18.15 18.25 0.10 0.55% 18.25 47 18.30 144 16.44
2019-10-23 2615 2247247 1035 40633957 18.30 18.30 18.00 18.10 0.15 -0.82% 18.05 5 18.10 83 16.31
2019-10-24 2615 2307061 749 42148215 18.05 18.45 18.00 18.40 0.30 1.66% 18.35 21 18.40 73 16.58
2019-10-25 2615 2959789 980 55024632 18.45 18.80 18.35 18.60 0.20 1.09% 18.60 316 18.65 115 16.76
2019-10-28 2615 1675696 523 31140207 18.65 18.65 18.45 18.65 0.05 0.27% 18.60 459 18.65 86 16.80
2019-10-29 2615 1566935 585 28941763 18.65 18.65 18.30 18.35 0.30 -1.61% 18.35 5 18.40 128 16.53
2019-10-30 2615 866175 301 15833749 18.40 18.40 18.20 18.35 0.00 0% 18.30 20 18.35 11 16.53
2019-10-31 2615 1202549 408 21853056 18.35 18.35 18.10 18.15 0.20 -1.09% 18.15 45 18.20 43 16.35
2019-11-01 2615 921193 278 16766800 18.15 18.30 18.10 18.25 0.10 0.55% 18.25 20 18.30 412 16.44
2019-11-04 2615 1503830 622 27630365 18.25 18.50 18.25 18.50 0.25 1.37% 18.45 10 18.50 129 16.67
2019-11-05 2615 2079171 580 38316162 18.50 18.60 18.20 18.60 0.10 0.54% 18.55 17 18.60 45 16.76
2019-11-06 2615 1150764 350 21330891 18.55 18.65 18.50 18.50 0.10 -0.54% 18.50 1130 18.55 3 16.67
2019-11-07 2615 1057613 454 19359106 18.50 18.50 18.20 18.25 0.25 -1.35% 18.25 7 18.30 1 16.44
2019-11-08 2615 554199 253 10130799 18.25 18.40 18.15 18.40 0.15 0.82% 18.35 24 18.40 54 16.58
2019-11-11 2615 1139918 425 20637412 18.40 18.40 18.00 18.10 0.30 -1.63% 18.05 157 18.10 1 16.31
2019-11-12 2615 1034967 688 18680801 18.10 18.15 18.00 18.10 0.00 0% 18.10 14 18.15 21 16.31
2019-11-13 2615 882000 501 15939497 18.05 18.20 17.95 18.20 0.10 0.55% 18.15 8 18.20 23 16.40
2019-11-14 2615 1104617 563 19920067 18.20 18.20 17.95 18.15 0.05 -0.27% 18.10 18 18.15 11 15.12
2019-11-15 2615 1640043 724 29580618 18.25 18.25 17.95 18.00 0.15 -0.83% 17.95 139 18.00 54 15.00
2019-11-18 2615 507149 224 9125182 18.05 18.10 17.95 18.00 0.00 0% 17.95 103 18.00 209 15.00
2019-11-19 2615 810519 489 14601192 18.00 18.10 17.95 18.00 0.00 0% 18.00 45 18.05 1 15.00
2019-11-20 2615 713949 459 12941565 18.05 18.25 18.00 18.25 0.25 1.39% 18.20 7 18.25 28 15.21
2019-11-21 2615 512673 346 9304398 18.25 18.25 18.05 18.20 0.05 -0.27% 18.20 30 18.25 85 15.17
2019-11-22 2615 401675 240 7327316 18.25 18.30 18.10 18.20 0.00 0% 18.20 23 18.25 11 15.17
2019-11-25 2615 766438 389 13986341 18.25 18.35 18.20 18.25 0.05 0.27% 18.25 8 18.30 70 15.21
2019-11-26 2615 443652 231 8069076 18.30 18.30 18.10 18.20 0.05 -0.27% 18.15 17 18.20 5 15.17
2019-11-27 2615 662318 344 12124665 18.20 18.35 18.20 18.35 0.15 0.82% 18.30 39 18.35 79 15.29
2019-11-28 2615 603812 297 11121190 18.40 18.50 18.30 18.45 0.10 0.54% 18.40 366 18.45 5 15.38
2019-11-29 2615 1149389 489 20978990 18.50 18.50 18.05 18.15 0.30 -1.63% 18.10 7 18.15 12 15.12
2019-12-02 2615 524145 317 9547715 18.15 18.30 18.10 18.15 0.00 0% 18.15 11 18.25 33 15.12
2019-12-03 2615 1741904 800 32060067 18.20 18.60 18.20 18.55 0.40 2.2% 18.55 13 18.60 123 15.46
2019-12-04 2615 819933 454 15150807 18.55 18.55 18.40 18.55 0.00 0% 18.50 18 18.55 19 15.46
2019-12-05 2615 1122355 469 20614930 18.55 18.55 18.25 18.45 0.10 -0.54% 18.35 2 18.45 28 15.38
2019-12-06 2615 1196901 668 21889137 18.30 18.50 18.20 18.40 0.05 -0.27% 18.35 3 18.40 69 15.33
2019-12-09 2615 757005 351 13928686 18.35 18.50 18.25 18.30 0.10 -0.54% 18.30 48 18.35 5 15.25
2019-12-10 2615 859141 448 15816478 18.30 18.55 18.30 18.40 0.10 0.55% 18.35 29 18.40 1 15.33
2019-12-11 2615 1028354 403 18895108 18.45 18.45 18.30 18.35 0.05 -0.27% 18.35 28 18.40 28 15.29
2019-12-12 2615 1637318 617 29906215 18.35 18.50 18.10 18.15 0.20 -1.09% 18.15 122 18.20 41 15.12
2019-12-13 2615 2422855 931 43572648 18.15 18.20 17.85 17.85 0.30 -1.65% 17.85 125 17.90 12 14.88
2019-12-16 2615 1371053 706 24670794 17.90 18.10 17.90 18.10 0.25 1.4% 18.05 8 18.10 69 15.08
2019-12-17 2615 1208975 569 21887100 18.10 18.20 18.05 18.10 0.00 0% 18.10 138 18.15 1 15.08
2019-12-18 2615 3238693 1324 59420547 18.10 18.60 18.10 18.50 0.40 2.21% 18.50 63 18.55 42 15.42
2019-12-19 2615 1612895 792 29691675 18.40 18.60 18.30 18.40 0.10 -0.54% 18.40 16 18.45 13 15.33
2019-12-20 2615 1334517 493 24697310 18.40 18.60 18.40 18.60 0.20 1.09% 18.50 61 18.60 57 15.50
2019-12-23 2615 1340329 356 24848635 18.60 18.75 18.45 18.50 0.10 -0.54% 18.50 132 18.55 49 15.42
2019-12-24 2615 633200 270 11735848 18.50 18.60 18.50 18.50 0.00 0% 18.50 349 18.55 1 15.42
2019-12-25 2615 1033503 468 19194502 18.50 18.70 18.50 18.60 0.10 0.54% 18.60 22 18.65 10 15.50
2019-12-26 2615 467200 236 8675167 18.65 18.65 18.50 18.60 0.00 0% 18.50 52 18.60 17 15.50
2019-12-27 2615 878522 261 16273006 18.65 18.65 18.45 18.50 0.10 -0.54% 18.50 28 18.55 37 15.42
2019-12-30 2615 716879 215 13275821 18.65 18.65 18.45 18.50 0.00 0% 18.50 27 18.55 8 15.42
2019-12-31 2615 765684 329 14126782 18.45 18.50 18.35 18.50 0.00 0% 18.35 23 18.50 28 15.42