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　18.50
0
0%		18.60
0.1
0.54%		 　18.35
-0.25
-1.34%		18.25
-0.1
-0.54%		18.00
-0.25
-1.37%		18.45
0.45
2.5%		18.40
-0.05
-0.27%		 　18.40
0
0%		18.40
0
0%		18.30
-0.1
-0.54%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		 　18.15
-0.05
-0.27%		 　　　　　　　　16.80
-1.35
-7.44%		17.00
0.2
1.19%		18.09
2 月 　17.05
0.05
0.29%		16.95
-0.1
-0.59%		17.05
0.1
0.59%		17.30
0.25
1.47%		17.10
-0.2
-1.16%		 　16.90
-0.2
-1.17%		16.95
0.05
0.3%		17.05
0.1
0.59%		17.15
0.1
0.59%		17.15
0
0%		 　17.30
0.15
0.87%		17.55
0.25
1.45%		17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.55
-0.05
-0.28%		 　17.25
-0.3
-1.71%		17.40
0.15
0.87%		17.50
0.1
0.57%		17.35
-0.15
-0.86%		 17.21
3 月　17.15
-0.2
-1.15%		17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.15
-0.05
-0.29%		16.90
-0.25
-1.46%		 　16.50
-0.4
-2.37%		16.65
0.15
0.91%		16.50
-0.15
-0.9%		15.70
-0.8
-4.85%		15.10
-0.6
-3.82%		 　14.30
-0.8
-5.3%		13.40
-0.9
-6.29%		13.15
-0.25
-1.87%		11.90
-1.25
-9.51%		12.55
0.65
5.46%		 　12.25
-0.3
-2.39%		12.60
0.35
2.86%		13.25
0.65
5.16%		13.60
0.35
2.64%		13.90
0.3
2.21%		 　13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		14.67
4 月14.35
0.6
4.36%		 　　　14.30
-0.05
-0.35%		14.50
0.2
1.4%		14.95
0.45
3.1%		15.10
0.15
1%		15.30
0.2
1.32%		 　15.05
-0.25
-1.63%		15.45
0.4
2.66%		16.10
0.65
4.21%		15.95
-0.15
-0.93%		16.15
0.2
1.25%		 　16.10
-0.05
-0.31%		15.95
-0.15
-0.93%		15.80
-0.15
-0.94%		16.00
0.2
1.27%		15.95
-0.05
-0.31%		 　16.40
0.45
2.82%		16.40
0
0%		16.70
0.3
1.83%		16.90
0.2
1.2%		 15.67
5 月　　　16.55
-0.35
-2.07%		16.40
-0.15
-0.91%		16.45
0.05
0.3%		 16.75
0.3
1.82%		 　16.85
0.1
0.6%		16.40
-0.45
-2.67%		15.95
-0.45
-2.74%		15.60
-0.35
-2.19%		15.55
-0.05
-0.32%		 　15.75
0.2
1.29%		16.00
0.25
1.59%		16.05
0.05
0.31%		16.25
0.2
1.25%		15.95
-0.3
-1.85%		 　16.10
0.15
0.94%		16.20
0.1
0.62%		16.35
0.15
0.93%		16.05
-0.3
-1.83%		16.30
0.25
1.56%		 16.22
6 月16.30
0
0%		16.20
-0.1
-0.61%		16.55
0.35
2.16%		16.55
0
0%		16.70
0.15
0.91%		 　17.05
0.35
2.1%		17.00
-0.05
-0.29%		17.00
0
0%		16.65
-0.35
-2.06%		16.40
-0.25
-1.5%		 　16.30
-0.1
-0.61%		16.70
0.4
2.45%		16.45
-0.25
-1.5%		16.50
0.05
0.3%		16.25
-0.25
-1.52%		 　16.35
0.1
0.62%		16.60
0.25
1.53%		16.65
0.05
0.3%		 　　　16.50
-0.15
-0.9%		16.45
-0.05
-0.3%		 16.55
7 月16.50
0.05
0.3%		16.50
0
0%		16.90
0.4
2.42%		 　17.65
0.75
4.44%		18.40
0.75
4.25%		18.70
0.3
1.63%		18.50
-0.2
-1.07%		 　　18.80
0.3
1.62%		18.70
-0.1
-0.53%		18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		18.10
-0.45
-2.43%		 　17.90
-0.2
-1.1%		18.00
0.1
0.56%		17.85
-0.15
-0.83%		17.70
-0.15
-0.84%		 　　17.15
-0.55
-3.11%		16.95
-0.2
-1.17%		17.00
0.05
0.29%		17.15
0.15
0.88%		17.40
0.25
1.46%		17.78
8 月 　17.05
-0.35
-2.01%		17.20
0.15
0.88%		17.30
0.1
0.58%		18.30
1
5.78%		18.30
0
0%		 　　18.80
0.5
2.73%		18.80
0
0%		19.05
0.25
1.33%		19.90
0.85
4.46%		 　20.05
0.15
0.75%		20.10
0.05
0.25%		20.35
0.25
1.24%		19.95
-0.4
-1.97%		20.10
0.15
0.75%		 　20.40
0.3
1.49%		21.75
1.35
6.62%		22.10
0.35
1.61%		20.90
-1.2
-5.43%		21.00
0.1
0.48%		 21.20
0.2
0.95%		19.67
9 月20.95
-0.25
-1.18%		20.70
-0.25
-1.19%		20.45
-0.25
-1.21%		20.00
-0.45
-2.2%		 　20.15
0.15
0.75%		 　20.40
0.25
1.24%		20.00
-0.4
-1.96%		 　19.75
-0.25
-1.25%		 20.10
0.35
1.77%		20.20
0.1
0.5%		20.30
0.1
0.5%		 　　19.85
-0.45
-2.22%		 19.20
-0.65
-3.27%		20.45
1.25
6.51%		 　　21.00
0.55
2.69%		21.25
0.25
1.19%		 20.36
10 月　　　　　23.45
2.2
10.35%		 23.80
0.35
1.49%		 　　23.15
-0.65
-2.73%		25.05
1.9
8.21%		24.55
-0.5
-2%		24.05
-0.5
-2.04%		23.55
-0.5
-2.08%		 　　25.25
1.7
7.22%		25.30
0.05
0.2%		24.45
-0.85
-3.36%		24.60
0.15
0.61%		 　26.85
2.25
9.15%		26.10
-0.75
-2.79%		26.15
0.05
0.19%		26.70
0.55
2.1%		26.20
-0.5
-1.87%		 25.01
11 月　27.00
0.8
3.05%		28.60
1.6
5.93%		28.90
0.3
1.05%		28.95
0.05
0.17%		29.35
0.4
1.38%		 　32.25
2.9
9.88%		29.80
-2.45
-7.6%		32.45
2.65
8.89%		31.20
-1.25
-3.85%		30.60
-0.6
-1.92%		 　31.55
0.95
3.1%		 36.40
4.85
15.37%		37.45
1.05
2.88%		 　　37.45
0
0%		37.20
-0.25
-0.67%		40.90
3.7
9.95%		40.65
-0.25
-0.61%		43.00
2.35
5.78%		 　43.70
0.7
1.63%		 34.79
12 月41.10
-2.6
-5.95%		40.00
-1.1
-2.68%		 38.00
-2
-5%		 　38.25
0.25
0.66%		 　　38.95
0.7
1.83%		 　　　41.00
2.05
5.26%		 43.20
2.2
5.37%		 　47.50
4.3
9.95%		43.15
-4.35
-9.16%		 　48.00
4.85
11.24%		 　52.80
4.8
10%		49.35
-3.45
-6.53%		50.10
0.75
1.52%		　43.77

說明:最高漲幅:15.37%最低跌幅:-9.51% 最高價:52.80最低價:11.90平均價:21.31,灰色底表示週末,漲152天(116.9)元,跌121天(-57)元,平盤16天
15%=2,11%=2,10%=9,9%=3,8%=1,7%=4,6%=3,5%=6,4%=6,3%=16,2%=24,1%=61,0%=31,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=3,-6%=6,-7%=11,-8%=20,-9%=31,-10%=42,

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 2615 1111962 634 20644298 18.45 18.65 18.45 18.50 0.00 0% 18.50 248 18.60 133 15.42
2020-01-03 2615 1467239 654 27264069 18.65 18.75 18.50 18.60 0.10 0.54% 18.55 16 18.60 10 15.50
2020-01-06 2615 1607750 647 29642485 18.60 18.65 18.30 18.35 0.25 -1.34% 18.35 43 18.40 9 15.29
2020-01-07 2615 1356967 681 24726747 18.35 18.40 18.10 18.25 0.10 -0.54% 18.25 7 18.30 16 15.21
2020-01-08 2615 2793210 1039 50322600 18.10 18.20 17.85 18.00 0.25 -1.37% 17.95 38 18.00 4 15.00
2020-01-09 2615 1396537 582 25493172 18.15 18.45 18.05 18.45 0.45 2.5% 18.40 65 18.45 17 15.38
2020-01-10 2615 516904 322 9488490 18.45 18.45 18.30 18.40 0.05 -0.27% 18.40 13 18.45 32 15.33
2020-01-13 2615 778548 310 14345554 18.40 18.55 18.35 18.40 0.00 0% 18.40 14 18.45 35 15.33
2020-01-14 2615 877323 398 16189707 18.40 18.50 18.40 18.40 0.00 0% 18.40 10 18.45 17 15.33
2020-01-15 2615 1069060 565 19549145 18.40 18.45 18.20 18.30 0.10 -0.54% 18.25 76 18.30 107 15.25
2020-01-16 2615 985971 526 17946972 18.45 18.45 18.10 18.25 0.05 -0.27% 18.25 19 18.30 314 15.21
2020-01-17 2615 744718 412 13525594 18.20 18.25 18.10 18.20 0.05 -0.27% 18.20 40 18.25 34 15.17
2020-01-20 2615 1194260 399 21686567 18.30 18.30 18.10 18.15 0.05 -0.27% 18.15 34 18.20 10 15.12
2020-01-30 2615 4208042 1583 71746954 17.45 17.50 16.75 16.80 1.35 -7.44% 16.80 120 16.85 5 14.00
2020-01-31 2615 2390924 746 40679308 16.85 17.20 16.80 17.00 0.20 1.19% 17.00 193 17.05 52 14.17
2020-02-03 2615 2778382 918 46469394 16.80 17.05 16.55 17.05 0.05 0.29% 17.00 62 17.05 10 14.21
2020-02-04 2615 2607923 971 44165991 17.05 17.05 16.80 16.95 0.10 -0.59% 16.95 7 17.00 45 14.12
2020-02-05 2615 1332227 487 22748109 17.00 17.20 16.95 17.05 0.10 0.59% 17.05 36 17.10 22 14.21
2020-02-06 2615 1322314 459 22805930 17.15 17.45 17.10 17.30 0.25 1.47% 17.30 44 17.35 14 14.42
2020-02-07 2615 1435352 448 24607499 17.25 17.25 17.05 17.10 0.20 -1.16% 17.10 231 17.15 1 14.25
2020-02-10 2615 1907782 562 32365001 17.00 17.10 16.85 16.90 0.20 -1.17% 16.85 101 16.90 4 14.08
2020-02-11 2615 919819 380 15554299 16.90 17.00 16.80 16.95 0.05 0.3% 16.95 22 17.00 14 14.12
2020-02-12 2615 1119886 459 19056505 16.90 17.10 16.90 17.05 0.10 0.59% 17.05 8 17.10 44 14.21
2020-02-13 2615 1986000 697 33963200 17.05 17.20 17.00 17.15 0.10 0.59% 17.10 12 17.15 14 14.29
2020-02-14 2615 1236220 354 21252872 17.15 17.25 17.15 17.15 0.00 0% 17.15 127 17.20 12 14.29
2020-02-17 2615 1766250 857 30470673 17.15 17.35 17.15 17.30 0.15 0.87% 17.30 42 17.35 8 14.42
2020-02-18 2615 1410800 530 24621738 17.25 17.60 17.20 17.55 0.25 1.45% 17.55 8 17.60 20 14.62
2020-02-19 2615 1890000 816 33264900 17.55 17.75 17.45 17.50 0.05 -0.28% 17.50 16 17.60 62 14.58
2020-02-20 2615 1097366 388 19295690 17.50 17.65 17.50 17.60 0.10 0.57% 17.60 61 17.65 32 14.67
2020-02-21 2615 1282000 466 22542400 17.60 17.70 17.50 17.55 0.05 -0.28% 17.55 116 17.60 32 14.62
2020-02-24 2615 1481000 443 25684500 17.30 17.45 17.20 17.25 0.30 -1.71% 17.25 52 17.30 1 14.38
2020-02-25 2615 1450295 548 25002144 17.00 17.55 17.00 17.40 0.15 0.87% 17.40 56 17.45 13 14.50
2020-02-26 2615 681000 249 11902900 17.40 17.55 17.25 17.50 0.10 0.57% 17.50 12 17.55 28 14.58
2020-02-27 2615 1222356 650 21292290 17.60 17.60 17.30 17.35 0.15 -0.86% 17.30 38 17.35 17 14.46
2020-03-02 2615 1512120 857 26000490 17.00 17.35 17.00 17.15 0.20 -1.15% 17.15 4 17.20 9 14.29
2020-03-03 2615 559000 292 9645000 17.20 17.30 17.20 17.25 0.10 0.58% 17.20 70 17.25 1 14.38
2020-03-04 2615 844884 383 14440808 17.00 17.20 17.00 17.20 0.05 -0.29% 17.10 10 17.20 23 14.33
2020-03-05 2615 877993 557 15091474 17.20 17.40 17.10 17.15 0.05 -0.29% 17.15 9 17.25 7 14.29
2020-03-06 2615 1698000 909 28737600 17.20 17.20 16.80 16.90 0.25 -1.46% 16.85 139 16.90 6 14.08
2020-03-09 2615 2064948 1136 34322216 16.95 17.00 16.50 16.50 0.40 -2.37% 16.50 41 16.55 25 13.75
2020-03-10 2615 1858503 714 30521099 16.40 16.75 16.20 16.65 0.15 0.91% 16.60 29 16.65 6 13.88
2020-03-11 2615 1829090 938 30238411 16.75 16.80 16.30 16.50 0.15 -0.9% 16.45 1 16.50 23 13.75
2020-03-12 2615 2605854 1096 41323640 16.30 16.35 15.70 15.70 0.80 -4.85% 15.70 115 15.80 4 13.08
2020-03-13 2615 4035000 1206 59287950 15.00 15.20 14.50 15.10 0.60 -3.82% 15.10 26 15.15 3 12.58
2020-03-16 2615 2545075 1057 37146225 15.15 15.15 14.30 14.30 0.80 -5.3% 14.30 22 14.40 30 11.92
2020-03-17 2615 3494190 1483 47281610 13.80 14.15 13.30 13.40 0.90 -6.29% 13.35 40 13.40 16 11.17
2020-03-18 2615 4432155 1759 58871363 13.60 13.65 13.00 13.15 0.25 -1.87% 13.15 38 13.20 4 10.96
2020-03-19 2615 8606399 2732 104310981 12.80 12.90 11.85 11.90 1.25 -9.51% 11.85 16 11.90 107 9.92
2020-03-20 2615 5464938 1646 67519911 12.50 12.65 12.10 12.55 0.65 5.46% 12.55 17 12.60 12 10.46
2020-03-23 2615 2906105 690 35129059 11.85 12.45 11.85 12.25 0.30 -2.39% 12.20 20 12.25 21 10.21
2020-03-24 2615 3354825 933 42136421 12.55 12.70 12.40 12.60 0.35 2.86% 12.60 162 12.65 13 10.50
2020-03-25 2615 3455803 1208 46274426 13.00 13.65 13.00 13.25 0.65 5.16% 13.20 49 13.25 1 11.04
2020-03-26 2615 2996594 936 40216973 13.55 13.75 13.15 13.60 0.35 2.64% 13.60 7 13.65 23 11.33
2020-03-27 2615 3176523 1078 44440994 14.20 14.25 13.80 13.90 0.30 2.21% 13.90 24 13.95 12 11.58
2020-03-30 2615 2465924 886 33725838 13.85 13.90 13.50 13.85 0.05 -0.36% 13.85 15 13.90 31 11.54
2020-03-31 2615 2500500 740 34574172 14.05 14.10 13.65 13.75 0.10 -0.72% 13.70 38 13.75 121 11.46
2020-04-01 2615 3644108 1427 51331215 13.90 14.40 13.80 14.35 0.60 4.36% 14.30 59 14.35 42 8.91
2020-04-06 2615 1767456 653 25157940 14.35 14.35 14.10 14.30 0.05 -0.35% 14.30 65 14.35 21 8.88
2020-04-07 2615 2922518 1011 42689280 14.55 14.80 14.50 14.50 0.20 1.4% 14.50 273 14.60 50 9.01
2020-04-08 2615 1972892 837 29166196 14.50 14.95 14.50 14.95 0.45 3.1% 14.85 43 14.95 178 9.29
2020-04-09 2615 2737420 988 41326284 15.00 15.20 14.95 15.10 0.15 1% 15.10 109 15.15 2 9.38
2020-04-10 2615 1679001 597 25433913 15.10 15.30 15.05 15.30 0.20 1.32% 15.25 6 15.30 188 9.50
2020-04-13 2615 2256020 800 34171203 15.30 15.40 14.95 15.05 0.25 -1.63% 15.05 125 15.15 6 9.35
2020-04-14 2615 1258680 494 19253850 15.05 15.45 15.05 15.45 0.40 2.66% 15.40 9 15.45 21 9.60
2020-04-15 2615 4541652 1434 72697010 15.60 16.35 15.60 16.10 0.65 4.21% 16.10 17 16.15 2 10.00
2020-04-16 2615 1969570 676 31227295 15.90 15.95 15.75 15.95 0.15 -0.93% 15.90 22 15.95 4 9.91
2020-04-17 2615 2827358 906 45699927 16.15 16.40 15.90 16.15 0.20 1.25% 16.10 5 16.15 4 10.03
2020-04-20 2615 1061136 383 17061595 16.15 16.20 16.00 16.10 0.05 -0.31% 16.05 37 16.10 11 10.00
2020-04-21 2615 4415034 1710 71592048 16.00 16.70 15.85 15.95 0.15 -0.93% 15.95 12 16.00 32 9.91
2020-04-22 2615 1034665 494 16255204 15.90 15.90 15.55 15.80 0.15 -0.94% 15.75 25 15.80 12 9.81
2020-04-23 2615 1024080 350 16301287 15.85 16.05 15.80 16.00 0.20 1.27% 15.95 24 16.00 45 9.94
2020-04-24 2615 661400 282 10508837 15.95 16.00 15.80 15.95 0.05 -0.31% 15.95 26 16.00 79 9.91
2020-04-27 2615 1906700 687 31059049 16.00 16.40 16.00 16.40 0.45 2.82% 16.35 57 16.40 50 10.19
2020-04-28 2615 2072122 579 34040325 16.50 16.60 16.35 16.40 0.00 0% 16.40 24 16.50 76 10.19
2020-04-29 2615 4293051 1195 71959606 16.50 16.90 16.50 16.70 0.30 1.83% 16.70 54 16.75 31 10.37
2020-04-30 2615 2882701 1040 48778107 16.95 17.05 16.70 16.90 0.20 1.2% 16.90 85 16.95 1 10.50
2020-05-04 2615 2153512 733 35657571 16.80 16.80 16.45 16.55 0.35 -2.07% 16.50 51 16.55 20 10.28
2020-05-05 2615 1369817 619 22557839 16.55 16.60 16.35 16.40 0.15 -0.91% 16.40 143 16.45 1 10.19
2020-05-06 2615 1003000 434 16521100 16.45 16.55 16.40 16.45 0.05 0.3% 16.45 4 16.50 6 10.22
2020-05-08 2615 1042590 358 17502558 16.80 16.95 16.70 16.75 0.05 1.82% 16.70 172 16.75 28 10.40
2020-05-11 2615 1253340 401 21056124 16.80 16.90 16.70 16.85 0.10 0.6% 16.80 100 16.85 61 10.47
2020-05-12 2615 2245000 928 37124250 16.80 16.80 16.35 16.40 0.45 -2.67% 16.40 10 16.45 161 10.19
2020-05-13 2615 3040000 974 48618000 16.10 16.15 15.90 15.95 0.45 -2.74% 15.95 192 16.00 63 13.52
2020-05-14 2615 2073000 793 32571400 15.85 15.90 15.55 15.60 0.35 -2.19% 15.60 54 15.65 57 13.22
2020-05-15 2615 1395000 472 21711850 15.65 15.80 15.45 15.55 0.05 -0.32% 15.55 30 15.60 7 13.18
2020-05-18 2615 901610 373 14213336 15.55 15.85 15.55 15.75 0.20 1.29% 15.75 61 15.80 13 13.35
2020-05-19 2615 1091000 495 17490850 15.95 16.15 15.95 16.00 0.25 1.59% 16.00 23 16.05 6 13.56
2020-05-20 2615 1097000 400 17663950 16.00 16.20 16.00 16.05 0.05 0.31% 16.05 3 16.10 9 13.60
2020-05-21 2615 1000000 337 16280050 16.25 16.35 16.20 16.25 0.20 1.25% 16.20 59 16.25 13 13.77
2020-05-22 2615 1046000 451 16837150 16.25 16.30 15.95 15.95 0.30 -1.85% 15.95 38 16.00 9 13.52
2020-05-25 2615 571000 218 9158350 16.00 16.15 15.95 16.10 0.15 0.94% 16.05 13 16.10 13 13.64
2020-05-26 2615 966812 596 15682673 16.05 16.30 16.05 16.20 0.10 0.62% 16.20 18 16.25 55 13.73
2020-05-27 2615 1691000 778 27748100 16.40 16.55 16.20 16.35 0.15 0.93% 16.35 43 16.40 1 13.86
2020-05-28 2615 2381000 851 38697000 16.35 16.50 15.95 16.05 0.30 -1.83% 16.00 14 16.05 7 13.60
2020-05-29 2615 553000 242 8969750 16.10 16.30 16.00 16.30 0.25 1.56% 16.25 3 16.30 229 13.81
2020-06-01 2615 684000 303 11164250 16.30 16.40 16.20 16.30 0.00 0% 16.25 40 16.30 7 13.81
2020-06-02 2615 1137951 408 18525552 16.35 16.40 16.20 16.20 0.10 -0.61% 16.20 56 16.30 142 13.73
2020-06-03 2615 1919000 925 31666750 16.40 16.60 16.30 16.55 0.35 2.16% 16.50 77 16.60 161 14.03
2020-06-04 2615 818000 418 13562850 16.60 16.70 16.50 16.55 0.00 0% 16.50 102 16.55 3 14.03
2020-06-05 2615 1709000 692 28677100 16.55 16.85 16.55 16.70 0.15 0.91% 16.70 29 16.75 13 14.15
2020-06-08 2615 2047000 807 34801050 16.85 17.10 16.80 17.05 0.35 2.1% 17.05 57 17.10 196 14.45
2020-06-09 2615 1391000 434 23762300 17.15 17.20 17.00 17.00 0.05 -0.29% 17.00 138 17.05 15 14.41
2020-06-10 2615 1337000 404 22696400 17.10 17.10 16.90 17.00 0.00 0% 16.95 28 17.00 219 14.41
2020-06-11 2615 1680000 899 28248850 16.90 16.95 16.65 16.65 0.35 -2.06% 16.65 31 16.70 58 14.11
2020-06-12 2615 1117000 376 18193200 16.10 16.40 16.10 16.40 0.25 -1.5% 16.35 70 16.40 1 13.90
2020-06-15 2615 1097000 336 17960000 16.40 16.55 16.30 16.30 0.10 -0.61% 16.25 38 16.30 6 13.81
2020-06-16 2615 1180000 384 19583800 16.50 16.75 16.35 16.70 0.40 2.45% 16.65 46 16.70 25 14.15
2020-06-17 2615 1050741 570 17388888 16.70 16.70 16.45 16.45 0.25 -1.5% 16.45 205 16.50 9 13.94
2020-06-18 2615 782850 371 12936079 16.45 16.65 16.45 16.50 0.05 0.3% 16.50 9 16.55 4 13.98
2020-06-19 2615 1909639 720 31319013 16.50 16.60 16.25 16.25 0.25 -1.52% 16.20 152 16.25 566 13.77
2020-06-22 2615 934963 381 15350290 16.40 16.60 16.30 16.35 0.10 0.62% 16.35 35 16.40 344 13.86
2020-06-23 2615 2264966 644 37556937 16.55 16.70 16.45 16.60 0.25 1.53% 16.60 49 16.65 6 14.07
2020-06-24 2615 925051 306 15384842 16.65 16.70 16.60 16.65 0.05 0.3% 16.60 30 16.65 289 14.11
2020-06-29 2615 1299580 325 21407469 16.50 16.55 16.30 16.50 0.15 -0.9% 16.45 38 16.50 108 13.98
2020-06-30 2615 1157608 348 19053818 16.60 16.60 16.40 16.45 0.05 -0.3% 16.40 50 16.45 7 13.94
2020-07-01 2615 677992 301 11160016 16.45 16.55 16.40 16.50 0.05 0.3% 16.45 4 16.50 650 13.98
2020-07-02 2615 661319 311 10908212 16.50 16.55 16.45 16.50 0.00 0% 16.45 121 16.50 181 13.98
2020-07-03 2615 2931078 1391 49207659 16.55 16.90 16.55 16.90 0.40 2.42% 16.85 157 16.90 122 14.32
2020-07-06 2615 5221485 1576 90070054 17.05 17.65 16.85 17.65 0.75 4.44% 17.60 111 17.65 75 14.96
2020-07-07 2615 9642656 2869 172524182 17.70 18.40 17.30 18.40 0.75 4.25% 18.35 22 18.40 256 15.59
2020-07-08 2615 8498562 3406 158448396 18.40 18.90 18.05 18.70 0.30 1.63% 18.70 744 18.75 46 15.85
2020-07-09 2615 5947943 2618 109979647 18.80 18.85 18.20 18.50 0.20 -1.07% 18.45 150 18.50 17 15.68
2020-07-13 2615 4589403 1327 86092679 18.65 19.00 18.50 18.80 0.15 1.62% 18.75 45 18.80 481 15.93
2020-07-14 2615 3328359 1268 61543406 18.80 18.80 18.10 18.70 0.10 -0.53% 18.70 185 18.75 69 15.85
2020-07-15 2615 2234057 826 41358053 18.70 18.70 18.40 18.60 0.10 -0.53% 18.55 215 18.60 8 15.76
2020-07-16 2615 3475327 1121 64935497 18.70 18.90 18.45 18.55 0.05 -0.27% 18.55 10 18.60 28 15.72
2020-07-17 2615 3532247 1333 63859496 18.50 18.50 17.75 18.10 0.45 -2.43% 18.10 32 18.15 11 15.34
2020-07-20 2615 1458810 558 26006716 18.00 18.00 17.70 17.90 0.20 -1.1% 17.85 12 17.90 56 15.17
2020-07-21 2615 1877836 637 33782860 18.00 18.20 17.90 18.00 0.10 0.56% 17.95 128 18.00 1 15.25
2020-07-22 2615 963931 370 17253618 18.05 18.10 17.80 17.85 0.15 -0.83% 17.80 42 17.85 1 15.13
2020-07-23 2615 1514326 620 26810614 17.85 17.85 17.60 17.70 0.15 -0.84% 17.70 5 17.75 59 15.00
2020-07-27 2615 1330511 533 22953858 17.45 17.45 17.10 17.15 0.35 -3.11% 17.15 19 17.20 21 14.53
2020-07-28 2615 2218176 767 37634053 17.15 17.40 16.75 16.95 0.20 -1.17% 16.90 27 16.95 49 14.36
2020-07-29 2615 1364931 788 23241977 16.80 17.25 16.80 17.00 0.05 0.29% 16.95 13 17.00 43 14.41
2020-07-30 2615 794049 266 13565833 17.00 17.15 16.95 17.15 0.15 0.88% 17.10 139 17.15 1 14.53
2020-07-31 2615 781404 326 13525436 17.20 17.40 17.15 17.40 0.25 1.46% 17.35 101 17.40 10 14.75
2020-08-03 2615 2125102 805 36459299 17.45 17.55 16.95 17.05 0.35 -2.01% 17.00 32 17.05 21 14.45
2020-08-04 2615 857716 404 14684677 17.15 17.20 17.00 17.20 0.15 0.88% 17.15 5 17.20 45 14.58
2020-08-05 2615 989001 321 17044666 17.30 17.35 17.15 17.30 0.10 0.58% 17.25 5 17.30 21 14.66
2020-08-06 2615 4662393 1649 83763448 17.30 18.35 17.25 18.30 1.00 5.78% 18.25 31 18.30 54 15.51
2020-08-07 2615 2348371 831 42601298 18.10 18.35 17.75 18.30 0.00 0% 18.20 7 18.30 23 15.51
2020-08-11 2615 4232350 1442 79730475 19.00 19.15 18.60 18.80 0.20 2.73% 18.70 11 18.80 55 15.93
2020-08-12 2615 2533370 909 47364265 18.95 18.95 18.40 18.80 0.00 0% 18.75 6 18.80 26 15.93
2020-08-13 2615 4508563 1909 86360933 19.00 19.45 18.90 19.05 0.25 1.33% 19.05 5 19.10 61 16.14
2020-08-14 2615 21009775 7067 419549719 19.35 20.70 19.20 19.90 0.85 4.46% 19.85 77 19.90 12 12.28
2020-08-17 2615 14669995 5562 297353050 20.15 20.65 19.95 20.05 0.15 0.75% 20.05 64 20.10 111 12.38
2020-08-18 2615 12696911 3733 253855516 20.15 20.30 19.50 20.10 0.05 0.25% 20.10 14 20.15 6 12.41
2020-08-19 2615 13879603 4841 285769801 20.30 21.00 20.30 20.35 0.25 1.24% 20.35 227 20.40 4 12.56
2020-08-20 2615 12796702 4641 258492640 20.65 20.85 19.45 19.95 0.40 -1.97% 19.95 2 20.00 6 12.31
2020-08-21 2615 5800098 1731 116898657 20.30 20.45 19.95 20.10 0.15 0.75% 20.10 97 20.15 195 12.41
2020-08-24 2615 5850666 1827 118694331 20.15 20.50 19.95 20.40 0.30 1.49% 20.40 88 20.45 56 12.59
2020-08-25 2615 22396657 6745 480139320 20.70 22.15 20.65 21.75 1.35 6.62% 21.70 168 21.75 19 13.43
2020-08-26 2615 14135328 4925 311742078 22.00 22.30 21.85 22.10 0.35 1.61% 22.10 90 22.15 249 13.64
2020-08-27 2615 8080832 3123 171660477 21.60 21.95 20.75 20.90 0.00 -5.43% 20.90 194 20.95 22 12.90
2020-08-28 2615 4321244 1578 90299234 20.95 21.20 20.50 21.00 0.10 0.48% 20.95 103 21.00 136 12.96
2020-08-31 2615 13680479 4748 295725999 21.35 22.15 21.05 21.20 0.20 0.95% 21.20 13 21.25 22 13.09
2020-09-01 2615 5872706 2335 123782802 21.45 21.60 20.75 20.95 0.25 -1.18% 20.95 27 21.00 47 12.93
2020-09-02 2615 6610728 2320 136704611 21.05 21.10 20.40 20.70 0.25 -1.19% 20.65 54 20.70 33 12.78
2020-09-03 2615 7620532 2487 155792845 20.80 20.85 20.20 20.45 0.25 -1.21% 20.40 17 20.45 84 12.62
2020-09-04 2615 8760437 3288 174908414 20.00 20.25 19.70 20.00 0.45 -2.2% 19.95 247 20.00 61 12.35
2020-09-07 2615 11607093 3911 237539960 20.65 20.80 20.10 20.15 0.15 0.75% 20.15 133 20.20 63 12.44
2020-09-10 2615 3752082 1349 76679464 20.50 20.60 20.25 20.40 0.00 1.24% 20.40 158 20.45 17 12.59
2020-09-11 2615 7004987 2225 141265886 20.65 20.70 19.85 20.00 0.40 -1.96% 20.00 17 20.05 34 12.35
2020-09-14 2615 6679549 2060 131884056 20.15 20.15 19.50 19.75 0.25 -1.25% 19.75 31 19.80 36 12.19
2020-09-16 2615 5299366 1653 105265345 19.80 20.15 19.45 20.10 0.30 1.77% 20.05 109 20.10 25 12.41
2020-09-17 2615 2890650 1040 58247910 20.10 20.30 20.00 20.20 0.10 0.5% 20.20 106 20.25 117 12.47
2020-09-18 2615 3382626 1645 68807341 20.20 20.45 20.15 20.30 0.10 0.5% 20.25 106 20.30 128 12.53
2020-09-22 2615 2052945 643 40784404 20.10 20.10 19.65 19.85 0.35 -2.22% 19.80 198 19.85 44 12.25
2020-09-24 2615 5897873 1730 112967323 19.10 19.50 18.95 19.20 0.30 -3.27% 19.05 18 19.20 62 11.85
2020-09-25 2615 15240590 5610 309635953 19.70 20.90 19.70 20.45 1.25 6.51% 20.40 93 20.45 70 12.62
2020-09-29 2615 24567661 8655 529328881 21.65 22.50 20.65 21.00 0.65 2.69% 21.00 193 21.05 21 12.96
2020-09-30 2615 8013807 2792 170376687 21.00 21.50 20.70 21.25 0.25 1.19% 21.25 68 21.30 7 13.12
2020-10-06 2615 19375054 7800 443931495 22.70 23.50 22.10 23.45 0.60 10.35% 23.40 97 23.50 328 14.48
2020-10-08 2615 14704540 5415 348380016 24.30 24.45 23.20 23.80 0.65 1.49% 23.80 77 23.85 97 14.69
2020-10-12 2615 11023000 4328 252216850 23.50 23.60 22.45 23.15 0.65 -2.73% 23.15 56 23.20 100 14.29
2020-10-13 2615 28936118 11440 708489821 23.25 25.40 23.20 25.05 1.90 8.21% 25.00 57 25.05 79 15.46
2020-10-14 2615 14359769 5976 353683792 24.70 25.40 24.25 24.55 0.50 -2% 24.50 94 24.55 19 15.15
2020-10-15 2615 7860020 3427 190548573 24.35 24.80 23.85 24.05 0.50 -2.04% 24.05 108 24.10 47 14.85
2020-10-16 2615 6104317 2490 145944161 24.15 24.40 23.50 23.55 0.50 -2.08% 23.55 228 23.60 20 14.54
2020-10-20 2615 20587748 8349 509282660 23.65 25.30 23.40 25.25 1.70 7.22% 25.25 5 25.30 164 15.59
2020-10-21 2615 17269649 6555 436252610 25.45 25.75 24.85 25.30 0.05 0.2% 25.25 29 25.30 228 15.62
2020-10-22 2615 5884019 2571 144578063 25.00 25.20 24.20 24.45 0.85 -3.36% 24.45 15 24.50 74 15.09
2020-10-23 2615 6370876 2418 158245694 24.60 25.20 24.55 24.60 0.15 0.61% 24.60 78 24.65 2 15.19
2020-10-26 2615 30613780 11578 798511900 24.80 27.05 24.80 26.85 2.25 9.15% 26.80 98 26.85 98 16.57
2020-10-27 2615 9956682 5490 262161904 26.50 26.80 26.00 26.10 0.75 -2.79% 26.10 81 26.15 16 16.11
2020-10-28 2615 12151080 5409 323471008 26.30 27.40 26.10 26.15 0.05 0.19% 26.15 65 26.20 24 16.14
2020-10-29 2615 8907695 3769 235149913 25.60 26.95 25.40 26.70 0.55 2.1% 26.65 9 26.70 209 16.48
2020-10-30 2615 6899684 2823 182136126 26.70 26.80 26.05 26.20 0.50 -1.87% 26.15 50 26.20 116 16.17
2020-11-02 2615 25006277 10197 686930044 26.80 28.30 26.30 27.00 0.80 3.05% 27.00 44 27.05 3 16.67
2020-11-03 2615 25635685 10357 721721348 27.20 28.90 27.15 28.60 1.60 5.93% 28.60 23 28.65 72 17.65
2020-11-04 2615 15321443 6569 433385740 28.45 28.90 27.65 28.90 0.30 1.05% 28.85 7 28.90 155 17.84
2020-11-05 2615 10523187 4778 304373883 28.70 29.35 28.35 28.95 0.05 0.17% 28.95 27 29.00 27 17.87
2020-11-06 2615 7452409 3127 216901619 29.00 29.40 28.75 29.35 0.40 1.38% 29.30 10 29.35 78 18.12
2020-11-09 2615 16500422 5666 523056814 30.75 32.25 30.65 32.25 2.90 9.88% 32.25 21502 0.00 0 19.91
2020-11-10 2615 68534346 27591 2147483647 32.00 33.60 29.10 29.80 2.45 -7.6% 29.80 45 29.85 7 18.40
2020-11-11 2615 48011264 20033 1489443375 30.40 32.70 29.00 32.45 2.65 8.89% 32.40 3 32.45 61 20.03
2020-11-12 2615 21683931 9595 682689094 32.00 32.45 30.70 31.20 1.25 -3.85% 31.15 25 31.20 3 19.26
2020-11-13 2615 24372293 9798 759303619 31.40 32.45 30.35 30.60 0.60 -1.92% 30.60 19 30.65 8 18.89
2020-11-16 2615 18774915 7706 594692154 31.60 32.25 31.10 31.55 0.95 3.1% 31.50 67 31.55 59 14.74
2020-11-18 2615 51747718 21085 1827068870 33.10 36.60 32.85 36.40 3.05 15.37% 36.35 7 36.40 3 17.01
2020-11-19 2615 65137644 28725 2147483647 36.25 38.25 35.50 37.45 1.05 2.88% 37.40 2 37.45 154 17.50
2020-11-23 2615 25979303 10716 980307827 37.75 38.40 37.20 37.45 0.70 0% 37.45 113 37.50 2 17.50
2020-11-24 2615 19540433 9251 730836481 38.30 38.35 36.65 37.20 0.25 -0.67% 37.15 176 37.20 26 17.38
2020-11-25 2615 51761959 21263 2033254977 38.20 40.90 37.60 40.90 3.70 9.95% 40.85 13 40.90 360 19.11
2020-11-26 2615 79504077 35836 2147483647 41.50 44.20 39.95 40.65 0.25 -0.61% 40.65 174 40.70 2 19.00
2020-11-27 2615 35534110 16672 1485129897 41.00 43.35 40.25 43.00 2.35 5.78% 43.00 47 43.05 600 20.09
2020-11-30 2615 33222963 13548 1436148544 43.60 44.20 42.70 43.70 0.70 1.63% 43.60 18 43.70 346 20.42
2020-12-01 2615 36476225 16270 1527517521 43.50 43.70 41.05 41.10 2.60 -5.95% 41.10 37 41.15 1 19.21
2020-12-02 2615 39208272 18635 1582576401 41.50 41.80 39.50 40.00 1.10 -2.68% 40.00 130 40.05 62 18.69
2020-12-04 2615 31278030 14140 1201958750 39.55 39.90 37.65 38.00 1.50 -5% 38.00 90 38.05 37 17.76
2020-12-07 2615 37515853 15729 1434613666 38.50 39.90 36.80 38.25 0.25 0.66% 38.25 4 38.30 17 17.87
2020-12-11 2615 39682675 17515 1602166863 41.80 42.15 38.95 38.95 2.45 1.83% 38.95 258 39.00 89 18.20
2020-12-16 2615 18540743 8008 756821345 41.10 41.40 40.30 41.00 1.00 5.26% 40.95 58 41.00 68 19.16
2020-12-18 2615 81921730 33847 2147483647 42.75 44.30 42.60 43.20 0.85 5.37% 43.20 8 43.25 28 20.19
2020-12-21 2615 86225094 33921 2147483647 43.75 47.50 43.30 47.50 4.30 9.95% 47.50 14407 0.00 0 22.20
2020-12-22 2615 158067756 66384 2147483647 47.75 50.40 42.75 43.15 4.35 -9.16% 43.15 438 43.20 18 20.16
2020-12-25 2615 89599265 38277 2147483647 47.50 49.20 46.50 48.00 2.75 11.24% 48.00 360 48.05 88 22.43
2020-12-28 2615 94547015 33934 2147483647 48.70 52.80 48.50 52.80 4.80 10% 52.80 10461 0.00 0 24.67
2020-12-29 2615 213472223 90464 2147483647 53.80 57.70 48.15 49.35 3.45 -6.53% 49.35 81 49.40 48 23.06
2020-12-30 2615 106506131 45081 2147483647 50.40 51.50 47.60 50.10 0.75 1.52% 50.10 45 50.20 2 23.41