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　　　57.10
0
0%		54.60
-2.5
-4.38%		 47.35
-7.25
-13.28%		48.50
1.15
2.43%		 　50.40
1.9
3.92%		49.05
-1.35
-2.68%		48.00
-1.05
-2.14%		48.05
0.05
0.1%		43.25
-4.8
-9.99%		 　45.10
1.85
4.28%		43.20
-1.9
-4.21%		42.10
-1.1
-2.55%		42.70
0.6
1.43%		44.80
2.1
4.92%		 　45.65
0.85
1.9%		45.60
-0.05
-0.11%		44.55
-1.05
-2.3%		44.75
0.2
0.45%		42.80
-1.95
-4.36%		 46.52
2 月　43.50
0.7
1.64%		42.25
-1.25
-2.87%		43.50
1.25
2.96%		 　　　　　　　　　　　43.90
0.4
0.92%		45.25
1.35
3.08%		44.50
-0.75
-1.66%		 　　46.70
2.2
4.94%		 47.30
0.6
1.28%		 45.16
3 月　45.50
-1.8
-3.81%		47.30
1.8
3.96%		46.05
-1.25
-2.64%		45.85
-0.2
-0.43%		 　45.40
-0.45
-0.98%		47.50
2.1
4.63%		47.00
-0.5
-1.05%		47.25
0.25
0.53%		47.40
0.15
0.32%		 　48.70
1.3
2.74%		48.65
-0.05
-0.1%		49.00
0.35
0.72%		49.95
0.95
1.94%		49.55
-0.4
-0.8%		 　54.50
4.95
9.99%		51.70
-2.8
-5.14%		52.00
0.3
0.58%		49.90
-2.1
-4.04%		52.90
3
6.01%		 　55.40
2.5
4.73%		54.60
-0.8
-1.44%		 49.85
4 月55.90
1.3
2.38%		 　　　57.40
1.5
2.68%		58.70
1.3
2.26%		58.90
0.2
0.34%		58.20
-0.7
-1.19%		 　64.00
5.8
9.97%		64.30
0.3
0.47%		65.30
1
1.56%		66.70
1.4
2.14%		73.30
6.6
9.9%		 　80.60
7.3
9.96%		81.50
0.9
1.12%		89.60
8.1
9.94%		85.80
-3.8
-4.24%		82.00
-3.8
-4.43%		 　90.20
8.2
10%		91.20
1
1.11%		92.50
1.3
1.43%		94.70
2.2
2.38%		 76.24
5 月　　101.50
6.8
7.18%		91.40
-10.1
-9.95%		92.50
1.1
1.2%		89.90
-2.6
-2.81%		92.30
2.4
2.67%		 　101.50
9.2
9.97%		98.70
-2.8
-2.76%		88.90
-9.8
-9.93%		80.10
-8.8
-9.9%		81.60
1.5
1.87%		 　78.20
-3.4
-4.17%		86.00
7.8
9.97%		94.60
8.6
10%		104.00
9.4
9.94%		114.00
10
9.62%		 　125.00
11
9.65%		116.50
-8.5
-6.8%		128.00
11.5
9.87%		140.50
12.5
9.77%		154.50
14
9.96%		 145.00
-9.5
-6.15%		107.67
6 月159.50
14.5
10%		160.00
0.5
0.31%		161.00
1
0.63%		155.50
-5.5
-3.42%		 　153.00
-2.5
-1.61%		165.00
12
7.84%		160.00
-5
-3.03%		159.00
-1
-0.63%		174.50
15.5
9.75%		 　　191.50
17
9.74%		205.50
14
7.31%		206.00
0.5
0.24%		226.50
20.5
9.95%		 　249.00
22.5
9.93%		251.00
2
0.8%		226.00
-25
-9.96%		248.50
22.5
9.96%		273.00
24.5
9.86%		 300.00
27
9.89%		300.00
0
0%		292.00
-8
-2.67%		321.00
29
9.93%		 221
7 月336.00
15
4.67%		326.50
-9.5
-2.83%		 　302.00
-24.5
-7.5%		296.00
-6
-1.99%		276.50
-19.5
-6.59%		304.00
27.5
9.95%		275.00
-29
-9.54%		 　287.00
12
4.36%		258.50
-28.5
-9.93%		253.50
-5
-1.93%		278.50
25
9.86%		286.00
7.5
2.69%		 　286.00
0
0%		260.50
-25.5
-8.92%		238.50
-22
-8.45%		240.00
1.5
0.63%		240.00
0
0%		 　216.50
-23.5
-9.79%		205.00
-11.5
-5.31%		225.50
20.5
10%		248.00
22.5
9.98%		223.50
-24.5
-9.88%		 266.17
8 月　232.00
8.5
3.8%		229.00
-3
-1.29%		233.00
4
1.75%		221.00
-12
-5.15%		231.00
10
4.52%		 　229.00
-2
-0.87%		225.00
-4
-1.75%		217.00
-8
-3.56%		230.00
13
5.99%		215.00
-15
-6.52%		 　215.00
0
0%		205.50
-9.5
-4.42%		226.00
20.5
9.98%		213.00
-13
-5.75%		225.50
12.5
5.87%		 　248.00
22.5
9.98%		244.00
-4
-1.61%		262.00
18
7.38%		258.00
-4
-1.53%		252.00
-6
-2.33%		 　249.00
-3
-1.19%		248.00
-1
-0.4%		232.65
9 月235.00
-13
-5.24%		235.50
0.5
0.21%		222.00
-13.5
-5.73%		 　211.00
-11
-4.95%		209.50
-1.5
-0.71%		213.00
3.5
1.67%		207.50
-5.5
-2.58%		211.50
4
1.93%		 　210.00
-1.5
-0.71%		201.50
-8.5
-4.05%		205.00
3.5
1.74%		200.50
-4.5
-2.2%		210.00
9.5
4.74%		 　　　203.00
-7
-3.33%		207.50
4.5
2.22%		215.00
7.5
3.61%		 　208.00
-7
-3.26%		203.50
-4.5
-2.16%		200.50
-3
-1.47%		203.50
3
1.5%		 209.14
10 月183.50
-20
-9.83%		 　165.50
-18
-9.81%		173.00
7.5
4.53%		161.50
-11.5
-6.65%		171.50
10
6.19%		169.50
-2
-1.17%		 　　153.50
-16
-9.44%		155.00
1.5
0.98%		164.50
9.5
6.13%		161.00
-3.5
-2.13%		 　160.00
-1
-0.62%		158.00
-2
-1.25%		159.50
1.5
0.95%		159.00
-0.5
-0.31%		152.50
-6.5
-4.09%		 　157.50
5
3.28%		157.00
-0.5
-0.32%		153.00
-4
-2.55%		153.50
0.5
0.33%		160.00
6.5
4.23%		 160.85
11 月158.50
-1.5
-0.94%		161.00
2.5
1.58%		171.50
10.5
6.52%		174.50
3
1.75%		178.00
3.5
2.01%		 　190.00
12
6.74%		183.50
-6.5
-3.42%		177.00
-6.5
-3.54%		159.50
-17.5
-9.89%		159.00
-0.5
-0.31%		 　157.00
-2
-1.26%		161.00
4
2.55%		158.50
-2.5
-1.55%		160.50
2
1.26%		156.00
-4.5
-2.8%		 　154.50
-1.5
-0.96%		154.00
-0.5
-0.32%		154.00
0
0%		157.50
3.5
2.27%		152.00
-5.5
-3.49%		 　153.00
1
0.66%		156.50
3.5
2.29%		 162.81
12 月154.50
-2
-1.28%		169.50
15
9.71%		164.50
-5
-2.95%		 　176.50
12
7.29%		191.00
14.5
8.22%		197.00
6
3.14%		208.00
11
5.58%		210.50
2.5
1.2%		 　201.50
-9
-4.28%		189.50
-12
-5.96%		199.00
9.5
5.01%		196.50
-2.5
-1.26%		200.00
3.5
1.78%		 　199.00
-1
-0.5%		207.00
8
4.02%		204.00
-3
-1.45%		200.00
-4
-1.96%		199.00
-1
-0.5%		 　199.00
0
0%		200.50
1.5
0.75%		201.00
0.5
0.25%		198.50
-2.5
-1.24%		　193.92

說明:最高漲幅:10%最低跌幅:-13.28% 最高價:336.00最低價:42.10平均價:151.76,灰色底表示週末,漲153天(1088.4)元,跌140天(-913.05)元,平盤10天
10%=41,8%=2,7%=10,6%=6,5%=12,4%=12,3%=12,2%=26,1%=22,0%=20,-0%=2,-1%=3,-2%=3,-3%=4,-4%=6,-5%=6,-6%=8,-7%=15,-8%=16,-9%=20,-10%=22,-11%=35,

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
2021-01-04 2615 143668548 58283 2147483647 54.50 57.50 53.30 57.10 4.20 0% 57.10 5 57.20 527 26.68
2021-01-05 2615 90161460 36911 2147483647 57.30 57.30 53.80 54.60 2.50 -4.38% 54.60 415 54.70 84 25.51
2021-01-07 2615 102293642 43517 2147483647 51.20 51.60 45.30 47.35 2.95 -13.28% 47.30 52 47.35 61 22.13
2021-01-08 2615 64996010 27291 2147483647 47.35 49.50 46.00 48.50 1.15 2.43% 48.50 115 48.60 17 22.66
2021-01-11 2615 53566297 21570 2147483647 48.60 50.70 48.00 50.40 1.90 3.92% 50.30 142 50.40 162 23.55
2021-01-12 2615 90386728 36079 2147483647 52.10 52.50 47.05 49.05 1.35 -2.68% 49.00 19 49.05 63 22.92
2021-01-13 2615 40316331 16062 1968148167 49.30 49.80 47.95 48.00 1.05 -2.14% 48.00 96 48.20 2 22.43
2021-01-14 2615 44425592 18057 2147483647 48.25 50.20 48.00 48.05 0.05 0.1% 48.05 778 48.20 24 22.45
2021-01-15 2615 57214946 25547 2147483647 47.15 47.40 43.25 43.25 4.80 -9.99% 0.00 0 43.25 177 20.21
2021-01-18 2615 76043889 29423 2147483647 42.20 45.10 40.60 45.10 1.85 4.28% 45.00 35 45.10 120 21.07
2021-01-19 2615 58284199 22988 2147483647 46.75 47.20 42.60 43.20 1.90 -4.21% 43.20 15 43.25 62 20.19
2021-01-20 2615 46660763 18073 1991639070 43.35 44.00 41.75 42.10 1.10 -2.55% 42.10 117 42.15 53 19.67
2021-01-21 2615 50181468 19816 2147483647 43.00 45.70 42.70 42.70 0.60 1.43% 42.70 27 42.80 21 19.95
2021-01-22 2615 33897071 14629 1500438094 42.70 45.50 42.35 44.80 2.10 4.92% 44.80 14 44.85 2 20.93
2021-01-25 2615 29096143 13229 1336943440 45.00 46.90 44.85 45.65 0.85 1.9% 45.65 2 45.70 208 21.33
2021-01-26 2615 28592054 12157 1306689946 46.00 46.80 44.80 45.60 0.05 -0.11% 45.55 32 45.60 7 21.31
2021-01-27 2615 19903317 7905 900813397 46.10 46.40 44.25 44.55 1.05 -2.3% 44.55 93 44.60 1 20.82
2021-01-28 2615 25370707 9859 1141453206 43.80 45.85 43.15 44.75 0.20 0.45% 44.75 265 44.80 105 20.91
2021-01-29 2615 18736744 7694 816177060 45.10 45.45 42.15 42.80 1.95 -4.36% 42.75 7 42.80 2 20.00
2021-02-02 2615 48302611 19893 2097865120 41.80 45.10 41.15 43.50 2.15 1.64% 43.50 57 43.55 11 20.33
2021-02-03 2615 29035667 12017 1255716889 43.30 44.20 41.80 42.25 1.25 -2.87% 42.25 116 42.35 4 19.74
2021-02-04 2615 15474972 6779 663039273 42.40 43.85 42.00 43.50 1.25 2.96% 43.50 10 43.55 5 20.33
2021-02-17 2615 25286107 11126 1091560758 43.05 44.65 42.10 43.90 1.70 0.92% 43.90 144 44.00 21 20.51
2021-02-18 2615 43902797 20301 2007007223 44.65 47.50 44.30 45.25 1.35 3.08% 45.25 182 45.30 6 21.14
2021-02-19 2615 16284910 8329 728005970 45.00 45.55 44.15 44.50 0.75 -1.66% 44.50 11 44.55 7 20.79
2021-02-23 2615 32833895 14319 1556013816 47.05 48.65 46.60 46.70 0.05 4.94% 46.70 87 46.75 3 21.82
2021-02-25 2615 18625761 7947 884165254 47.10 48.25 46.75 47.30 1.30 1.28% 47.25 35 47.30 4 22.10
2021-03-02 2615 33791540 15672 1613513148 48.20 50.00 44.65 45.50 2.45 -3.81% 45.50 47 45.55 3 21.26
2021-03-03 2615 15988584 7506 744021160 46.50 47.85 45.25 47.30 1.80 3.96% 47.30 8 47.35 2 22.10
2021-03-04 2615 11643782 5839 539881369 47.30 47.30 45.75 46.05 1.25 -2.64% 46.05 23 46.10 13 21.52
2021-03-05 2615 7456944 3695 343275593 45.45 46.70 45.30 45.85 0.20 -0.43% 45.85 31 45.90 8 21.43
2021-03-08 2615 11755556 5369 544027345 46.45 47.20 45.30 45.40 0.45 -0.98% 45.40 215 45.45 8 21.22
2021-03-09 2615 18914366 8443 886952386 45.70 48.00 45.45 47.50 2.10 4.63% 47.50 88 47.55 12 22.20
2021-03-10 2615 17476763 7770 823805490 47.20 47.95 46.50 47.00 0.50 -1.05% 46.85 3 47.00 21 21.96
2021-03-11 2615 21068862 8017 1004701421 48.30 48.40 47.20 47.25 0.25 0.53% 47.25 19 47.30 55 22.08
2021-03-12 2615 19414488 7909 931501502 47.55 48.80 47.20 47.40 0.15 0.32% 47.40 143 47.45 1 22.15
2021-03-15 2615 19014229 7778 922729148 48.10 49.05 47.90 48.70 1.30 2.74% 48.70 32 48.75 58 22.76
2021-03-16 2615 11631165 4752 562746685 48.70 48.75 47.85 48.65 0.05 -0.1% 48.60 2 48.65 76 22.73
2021-03-17 2615 12102756 5805 593944299 48.90 49.55 48.55 49.00 0.35 0.72% 49.00 4 49.05 11 22.90
2021-03-18 2615 14108302 6303 702159103 49.55 50.10 49.25 49.95 0.95 1.94% 49.95 14 50.00 171 23.34
2021-03-19 2615 19244626 9355 956854766 49.75 50.70 48.60 49.55 0.40 -0.8% 49.50 2 49.55 14 23.15
2021-03-22 2615 57423035 20026 2147483647 52.60 54.50 52.10 54.50 4.95 9.99% 54.50 8155 0.00 0 25.47
2021-03-23 2615 69781330 27737 2147483647 54.90 56.00 50.60 51.70 2.80 -5.14% 51.70 10 51.80 46 24.16
2021-03-24 2615 22641711 9922 1176165578 51.00 52.90 50.60 52.00 0.30 0.58% 52.00 92 52.10 18 24.30
2021-03-25 2615 17488435 8220 887639796 52.20 52.30 49.85 49.90 2.10 -4.04% 49.90 36 49.95 89 23.32
2021-03-26 2615 25559889 10397 1315763266 50.60 53.40 49.95 52.90 3.00 6.01% 52.80 45 52.90 51 24.72
2021-03-29 2615 42276732 18199 2147483647 53.50 55.90 53.20 55.40 2.50 4.73% 55.30 7 55.40 55 25.89
2021-03-30 2615 32517683 13395 1775188245 55.80 56.30 53.20 54.60 0.80 -1.44% 54.50 47 54.60 33 25.51
2021-04-01 2615 38562953 14433 2147483647 56.00 56.90 55.40 55.90 0.80 2.38% 55.90 363 56.00 168 10.96
2021-04-06 2615 34548155 14763 1961286477 56.80 57.80 54.80 57.40 1.50 2.68% 57.40 314 57.50 127 11.25
2021-04-07 2615 30733728 13514 1779524418 57.30 59.00 56.00 58.70 1.30 2.26% 58.60 56 58.70 42 11.51
2021-04-08 2615 26822370 10650 1574623200 58.50 59.50 57.50 58.90 0.20 0.34% 58.80 69 58.90 14 11.55
2021-04-09 2615 25576454 11576 1469021983 58.80 58.80 56.00 58.20 0.70 -1.19% 58.20 13 58.30 245 11.41
2021-04-12 2615 41428830 17480 2147483647 59.90 64.00 59.60 64.00 5.80 9.97% 63.90 187 64.00 249 12.55
2021-04-13 2615 48200656 20674 2147483647 64.40 66.80 62.50 64.30 0.30 0.47% 64.20 28 64.30 164 12.61
2021-04-14 2615 56468148 24705 2147483647 65.40 67.60 61.30 65.30 1.00 1.56% 65.20 6 65.30 209 12.80
2021-04-15 2615 24587793 10814 1621629427 65.30 67.30 64.00 66.70 1.40 2.14% 66.60 16 66.70 97 13.08
2021-04-16 2615 37308481 16682 2147483647 67.20 73.30 66.80 73.30 6.60 9.9% 73.30 11250 0.00 0 14.37
2021-04-19 2615 43698940 17570 2147483647 76.30 80.60 76.20 80.60 7.30 9.96% 80.60 5714 0.00 0 15.80
2021-04-20 2615 70234224 33196 2147483647 82.90 83.90 78.20 81.50 0.90 1.12% 81.40 1 81.50 22 15.98
2021-04-21 2615 48567787 21737 2147483647 81.80 89.60 80.40 89.60 8.10 9.94% 89.60 9839 0.00 0 17.57
2021-04-22 2615 97190675 48582 2147483647 93.00 98.20 85.10 85.80 3.80 -4.24% 85.70 86 85.80 20 16.82
2021-04-23 2615 43388946 22272 2147483647 89.20 90.50 80.00 82.00 3.80 -4.43% 82.00 183 82.10 26 16.08
2021-04-26 2615 30987324 12095 2147483647 84.80 90.20 84.30 90.20 8.20 10% 90.20 4795 0.00 0 17.69
2021-04-27 2615 57009229 28682 2147483647 91.90 96.00 90.00 91.20 1.00 1.11% 91.20 9 91.30 3 17.88
2021-04-28 2615 46320522 24215 2147483647 93.90 98.20 91.30 92.50 1.30 1.43% 92.50 10 92.60 2 18.14
2021-04-29 2615 27872774 14907 2147483647 94.80 95.30 90.10 94.70 2.20 2.38% 94.60 43 94.70 19 18.57
2021-05-03 2615 85917961 41351 2147483647 98.90 104.00 96.00 101.50 6.80 7.18% 101.00 330 101.50 254 19.90
2021-05-04 2615 74821203 35517 2147483647 99.30 102.50 91.40 91.40 10.10 -9.95% 0.00 0 91.40 7448 17.92
2021-05-05 2615 60549549 28939 2147483647 90.60 96.20 86.20 92.50 1.10 1.2% 92.50 110 92.60 48 18.14
2021-05-06 2615 55450766 28052 2147483647 95.00 96.30 87.30 89.90 2.60 -2.81% 89.80 64 89.90 20 17.63
2021-05-07 2615 40152658 20517 2147483647 92.00 92.80 87.80 92.30 2.40 2.67% 92.20 20 92.30 160 18.10
2021-05-10 2615 64344031 32879 2147483647 95.30 101.50 93.50 101.50 9.20 9.97% 101.00 263 101.50 2609 19.90
2021-05-11 2615 83483343 39818 2147483647 99.90 106.00 94.00 98.70 2.80 -2.76% 98.70 16 98.80 75 19.35
2021-05-12 2615 47470803 21899 2147483647 93.80 96.70 88.90 88.90 9.80 -9.93% 0.00 0 88.90 7110 17.43
2021-05-13 2615 49102435 20770 2147483647 80.10 86.60 80.10 80.10 8.80 -9.9% 0.00 0 80.10 1483 6.85
2021-05-14 2615 80629644 39808 2147483647 82.10 84.00 73.00 81.60 1.50 1.87% 81.60 116 81.70 1 6.98
2021-05-17 2615 87858857 42140 2147483647 76.10 83.60 74.20 78.20 3.40 -4.17% 78.20 6 78.30 25 6.69
2021-05-18 2615 33160674 13709 2147483647 82.90 86.00 80.00 86.00 7.80 9.97% 86.00 2911 0.00 0 7.36
2021-05-19 2615 77970129 34007 2147483647 90.00 94.60 87.80 94.60 8.60 10% 94.60 5588 0.00 0 8.09
2021-05-20 2615 143366821 54363 2147483647 94.10 104.00 92.00 104.00 9.40 9.94% 104.00 18938 0.00 0 8.90
2021-05-21 2615 73376940 20536 2147483647 110.00 114.00 109.50 114.00 10.00 9.62% 114.00 6679 0.00 0 9.75
2021-05-24 2615 128497005 55935 2147483647 117.00 125.00 116.00 125.00 11.00 9.65% 125.00 6856 0.00 0 10.69
2021-05-25 2615 167451509 78999 2147483647 132.50 135.50 112.50 116.50 8.50 -6.8% 116.00 226 116.50 60 9.97
2021-05-26 2615 116460828 50257 2147483647 119.00 128.00 114.00 128.00 11.50 9.87% 128.00 19551 0.00 0 10.95
2021-05-27 2615 192046841 71015 2147483647 137.00 140.50 133.00 140.50 12.50 9.77% 140.50 23658 0.00 0 12.02
2021-05-28 2615 142549752 64771 2147483647 147.00 154.50 143.00 154.50 14.00 9.96% 154.50 6730 0.00 0 13.22
2021-05-31 2615 44528971 25927 2147483647 161.00 161.00 142.00 145.00 9.50 -6.15% 145.00 137 145.50 73 12.40
2021-06-01 2615 23700678 14849 2147483647 148.00 159.50 142.00 159.50 14.50 10% 159.50 708 0.00 0 13.64
2021-06-02 2615 26213451 16042 2147483647 159.50 172.00 157.00 160.00 0.50 0.31% 160.00 173 160.50 186 13.69
2021-06-03 2615 16481522 10718 2147483647 164.50 166.00 159.00 161.00 1.00 0.63% 161.00 198 161.50 5 13.77
2021-06-04 2615 14789981 10666 2147483647 159.00 162.00 155.00 155.50 5.50 -3.42% 155.50 301 156.00 141 13.30
2021-06-07 2615 14152946 10517 2116294969 157.00 157.00 140.00 153.00 2.50 -1.61% 153.00 155 153.50 46 13.09
2021-06-08 2615 17542018 11364 2147483647 153.00 165.00 153.00 165.00 12.00 7.84% 164.50 123 165.00 8 14.11
2021-06-09 2615 14725212 9393 2147483647 165.00 165.00 157.00 160.00 5.00 -3.03% 159.50 244 160.00 62 13.69
2021-06-10 2615 13338834 8849 2074131791 162.00 162.00 150.00 159.00 1.00 -0.63% 159.00 146 159.50 86 13.60
2021-06-11 2615 24076970 15298 2147483647 162.00 174.50 162.00 174.50 15.50 9.75% 174.50 5017 0.00 0 14.93
2021-06-15 2615 36557365 13671 2147483647 182.00 191.50 182.00 191.50 17.00 9.74% 191.50 16865 0.00 0 16.38
2021-06-16 2615 93336098 49482 2147483647 207.50 210.50 197.00 205.50 14.00 7.31% 205.50 58 206.00 132 17.58
2021-06-17 2615 108839543 62119 2147483647 210.50 213.00 196.00 206.00 0.50 0.24% 205.50 170 206.00 107 17.62
2021-06-18 2615 148399056 72828 2147483647 206.00 226.50 201.00 226.50 20.50 9.95% 226.50 11349 0.00 0 19.38
2021-06-21 2615 111681984 50496 2147483647 228.00 249.00 226.50 249.00 22.50 9.93% 249.00 5523 0.00 0 21.30
2021-06-22 2615 192565780 105453 2147483647 267.00 273.00 251.00 251.00 2.00 0.8% 250.50 712 251.00 74 21.47
2021-06-23 2615 270589534 145340 2147483647 246.00 262.00 226.00 226.00 25.00 -9.96% 0.00 0 226.00 4196 19.33
2021-06-24 2615 132564049 63945 2147483647 227.50 248.50 223.00 248.50 22.50 9.96% 248.50 11910 0.00 0 21.26
2021-06-25 2615 194547230 105436 2147483647 265.00 273.00 255.00 273.00 24.50 9.86% 273.00 14463 0.00 0 23.35
2021-06-27 2615 87100 43 26090000 300.00 300.00 290.00 300.00 27.00 9.89% 290.00 14463 0.00 0 25.66
2021-06-28 2615 104821433 53605 2147483647 287.00 300.00 286.00 300.00 27.00 0% 300.00 5432 0.00 0 25.66
2021-06-29 2615 280229178 166990 2147483647 314.50 323.00 290.00 292.00 8.00 -2.67% 292.00 175 292.50 11 24.98
2021-06-30 2615 168328930 92782 2147483647 296.00 321.00 296.00 321.00 29.00 9.93% 321.00 19601 0.00 0 27.46
2021-07-01 2615 299468387 172602 2147483647 335.50 353.00 317.50 336.00 15.00 4.67% 335.50 25 336.00 86 28.74
2021-07-02 2615 154739817 102049 2147483647 344.50 348.00 310.50 326.50 9.50 -2.83% 326.50 116 327.00 612 27.93
2021-07-05 2615 144603688 99033 2147483647 336.00 337.00 297.00 302.00 24.50 -7.5% 302.00 130 302.50 10 25.83
2021-07-06 2615 135601336 97658 2147483647 304.00 324.00 294.00 296.00 6.00 -1.99% 296.00 1103 296.50 27 25.32
2021-07-07 2615 162241157 120639 2147483647 296.00 309.50 266.50 276.50 19.50 -6.59% 276.00 197 276.50 68 23.65
2021-07-08 2615 220981080 131952 2147483647 281.50 304.00 258.00 304.00 27.50 9.95% 304.00 489 0.00 0 26.01
2021-07-09 2615 195095817 128517 2147483647 290.00 306.50 274.00 275.00 29.00 -9.54% 275.00 842 275.50 46 23.52
2021-07-12 2615 147602179 92399 2147483647 294.50 302.50 275.00 287.00 12.00 4.36% 287.00 185 287.50 30 24.55
2021-07-13 2615 145089241 97416 2147483647 299.00 301.50 258.50 258.50 28.50 -9.93% 0.00 0 258.50 2159 22.11
2021-07-14 2615 204047004 126291 2147483647 261.50 270.00 235.50 253.50 5.00 -1.93% 253.50 879 254.00 140 21.69
2021-07-15 2615 140575690 84010 2147483647 264.50 278.50 257.00 278.50 25.00 9.86% 278.50 10165 0.00 0 23.82
2021-07-16 2615 217936045 135998 2147483647 288.00 304.00 280.00 286.00 7.50 2.69% 285.50 500 286.00 19 24.47
2021-07-19 2615 128978222 75110 2147483647 293.00 298.00 282.00 286.00 0.00 0% 285.50 88 286.00 65 24.47
2021-07-20 2615 135313236 87645 2147483647 286.50 286.50 258.00 260.50 25.50 -8.92% 260.50 639 261.00 17 22.28
2021-07-21 2615 178796466 110038 2147483647 270.50 277.00 234.50 238.50 22.00 -8.45% 238.00 243 238.50 223 20.40
2021-07-22 2615 201282000 112093 2147483647 247.00 247.00 216.00 240.00 1.50 0.63% 240.00 45 240.50 87 20.53
2021-07-23 2615 149676040 90540 2147483647 248.00 255.00 234.50 240.00 0.00 0% 239.50 830 240.00 248 20.53
2021-07-26 2615 99324727 59705 2147483647 239.00 239.50 216.00 216.50 23.50 -9.79% 216.50 503 217.00 97 18.52
2021-07-27 2615 151627170 88585 2147483647 207.00 216.00 198.00 205.00 11.50 -5.31% 205.00 385 205.50 95 17.54
2021-07-28 2615 219304693 125838 2147483647 207.50 225.50 199.00 225.50 20.50 10% 225.50 21893 0.00 0 19.29
2021-07-29 2615 190664079 109022 2147483647 235.00 248.00 227.00 248.00 22.50 9.98% 248.00 2812 0.00 0 21.21
2021-07-30 2615 206378898 125355 2147483647 250.00 257.00 223.50 223.50 24.50 -9.88% 0.00 0 223.50 1926 19.12
2021-08-02 2615 183600360 108304 2147483647 223.50 241.50 210.50 232.00 8.50 3.8% 232.00 151 232.50 13 19.85
2021-08-03 2615 128748470 72591 2147483647 230.00 240.00 225.50 229.00 3.00 -1.29% 229.00 8 229.50 97 19.59
2021-08-04 2615 77725621 42931 2147483647 231.00 238.00 230.00 233.00 4.00 1.75% 232.50 90 233.00 16 19.93
2021-08-05 2615 84177499 50485 2147483647 234.50 235.50 216.50 221.00 12.00 -5.15% 220.50 747 221.00 71 18.90
2021-08-06 2615 132080809 77792 2147483647 221.00 242.50 218.00 231.00 10.00 4.52% 231.00 877 231.50 46 19.76
2021-08-09 2615 98870872 57021 2147483647 233.00 240.00 228.00 229.00 2.00 -0.87% 229.00 386 229.50 21 19.59
2021-08-10 2615 129817758 72497 2147483647 237.00 239.50 219.00 225.00 4.00 -1.75% 225.00 646 225.50 36 19.25
2021-08-11 2615 135933225 77789 2147483647 227.00 228.00 205.00 217.00 8.00 -3.56% 216.50 509 217.00 54 18.56
2021-08-12 2615 103062085 59460 2147483647 221.00 230.00 214.00 230.00 13.00 5.99% 229.50 100 230.00 3 19.67
2021-08-13 2615 118955210 68877 2147483647 228.00 232.00 215.00 215.00 15.00 -6.52% 215.00 687 215.50 25 18.39
2021-08-16 2615 108555045 56994 2147483647 217.00 218.50 206.00 215.00 0.00 0% 214.50 26 215.00 46 11.03
2021-08-17 2615 70049794 39081 2147483647 218.00 219.00 205.50 205.50 9.50 -4.42% 205.50 517 206.00 36 10.54
2021-08-18 2615 106866704 60708 2147483647 205.00 226.00 201.00 226.00 20.50 9.98% 226.00 22029 0.00 0 11.59
2021-08-19 2615 172898371 93883 2147483647 228.00 234.00 210.50 213.00 13.00 -5.75% 213.00 682 213.50 51 10.92
2021-08-20 2615 104732610 56779 2147483647 219.00 225.50 213.00 225.50 12.50 5.87% 225.50 89 226.00 540 11.56
2021-08-23 2615 130231119 60073 2147483647 233.50 248.00 232.00 248.00 22.50 9.98% 248.00 6116 0.00 0 12.72
2021-08-24 2615 161276268 90999 2147483647 253.00 259.00 241.00 244.00 4.00 -1.61% 244.00 549 244.50 14 12.51
2021-08-25 2615 127969894 73055 2147483647 247.00 267.00 242.00 262.00 18.00 7.38% 262.00 263 262.50 91 13.44
2021-08-26 2615 131111184 77912 2147483647 260.50 262.50 249.50 258.00 4.00 -1.53% 257.50 112 258.00 52 13.23
2021-08-27 2615 124970845 75885 2147483647 255.00 265.00 246.50 252.00 6.00 -2.33% 251.50 805 252.00 85 12.92
2021-08-30 2615 58189598 34368 2147483647 256.50 258.50 249.00 249.00 3.00 -1.19% 249.00 754 249.50 37 12.77
2021-08-31 2615 70801662 41150 2147483647 251.00 254.00 241.00 248.00 1.00 -0.4% 247.50 18 248.00 403 12.72
2021-09-01 2615 91065378 57431 2147483647 248.50 250.50 232.00 235.00 13.00 -5.24% 234.50 1400 235.00 2 12.05
2021-09-02 2615 55613539 33508 2147483647 235.00 245.00 232.00 235.50 0.50 0.21% 235.50 617 236.00 25 12.08
2021-09-03 2615 43083963 29308 2147483647 239.00 241.00 220.00 222.00 13.50 -5.73% 222.00 240 222.50 14 11.38
2021-09-06 2615 39768090 25853 2147483647 222.00 225.50 211.00 211.00 11.00 -4.95% 211.00 352 211.50 7 10.82
2021-09-07 2615 75830878 31581 2147483647 201.50 209.50 200.00 209.50 0.00 -0.71% 209.50 16827 0.00 0 10.74
2021-09-08 2615 75118409 42818 2147483647 209.00 218.50 208.00 213.00 3.50 1.67% 213.00 402 213.50 80 10.92
2021-09-09 2615 76968488 42977 2147483647 213.00 216.00 204.50 207.50 5.50 -2.58% 207.00 102 207.50 163 10.64
2021-09-10 2615 76506768 41588 2147483647 209.50 216.00 205.00 211.50 4.00 1.93% 211.00 772 211.50 16 10.85
2021-09-13 2615 57903445 30882 2147483647 214.50 217.00 210.00 210.00 1.50 -0.71% 210.00 260 210.50 11 10.77
2021-09-14 2615 57101686 33908 2147483647 215.00 215.00 200.50 201.50 8.50 -4.05% 201.00 1217 201.50 34 10.33
2021-09-15 2615 76965324 41727 2147483647 203.00 207.00 196.00 205.00 3.50 1.74% 205.00 207 205.50 131 10.51
2021-09-16 2615 28503251 15990 2147483647 205.00 205.00 200.00 200.50 4.50 -2.2% 200.50 396 201.00 111 10.28
2021-09-17 2615 60760000 31316 2147483647 200.00 211.00 200.00 210.00 9.50 4.74% 209.50 69 210.00 299 10.77
2021-09-22 2615 41161616 24125 2147483647 203.00 208.00 202.00 203.00 7.00 -3.33% 203.00 437 203.50 79 10.41
2021-09-23 2615 33190795 16735 2147483647 210.00 211.00 207.00 207.50 4.50 2.22% 207.00 692 207.50 203 10.64
2021-09-24 2615 48482033 26952 2147483647 210.00 217.50 209.00 215.00 7.50 3.61% 215.00 21 215.50 411 11.03
2021-09-27 2615 50977912 27947 2147483647 218.50 221.00 208.00 208.00 7.00 -3.26% 208.00 377 208.50 24 10.67
2021-09-28 2615 35672098 20552 2147483647 202.00 205.00 201.00 203.50 4.50 -2.16% 203.00 102 203.50 35 10.44
2021-09-29 2615 38214220 21198 2147483647 199.50 205.00 199.00 200.50 3.00 -1.47% 200.00 946 200.50 122 10.28
2021-09-30 2615 24908472 12688 2147483647 203.00 206.00 200.50 203.50 3.00 1.5% 203.50 124 204.00 7 10.44
2021-10-01 2615 68823629 42701 2147483647 200.50 201.00 183.50 183.50 20.00 -9.83% 0.00 0 183.50 104 9.41
2021-10-04 2615 84141991 47092 2147483647 187.50 187.50 165.50 165.50 18.00 -9.81% 0.00 0 165.50 2700 8.49
2021-10-05 2615 132586687 68837 2147483647 158.00 176.00 155.00 173.00 7.50 4.53% 173.00 158 173.50 131 8.87
2021-10-06 2615 78806092 50815 2147483647 174.00 174.00 160.50 161.50 11.50 -6.65% 161.50 141 162.00 70 8.28
2021-10-07 2615 81802710 41450 2147483647 165.00 177.50 164.00 171.50 10.00 6.19% 171.50 817 172.00 68 8.79
2021-10-08 2615 71006761 37380 2147483647 171.50 171.50 164.00 169.50 2.00 -1.17% 169.00 4 169.50 367 8.69
2021-10-12 2615 68352332 33511 2147483647 163.50 165.50 153.00 153.50 16.00 -9.44% 153.50 119 154.00 88 7.87
2021-10-13 2615 69630727 34711 2147483647 160.00 163.00 155.00 155.00 1.50 0.98% 155.00 360 155.50 272 7.95
2021-10-14 2615 112929244 55206 2147483647 159.00 170.00 151.50 164.50 9.50 6.13% 164.50 11 165.00 645 8.44
2021-10-15 2615 71869893 42658 2147483647 164.50 165.50 159.00 161.00 3.50 -2.13% 160.50 108 161.00 400 8.26
2021-10-18 2615 90903772 44825 2147483647 157.50 161.00 146.50 160.00 1.00 -0.62% 159.50 21 160.00 564 8.21
2021-10-19 2615 69972012 35185 2147483647 158.00 165.50 157.00 158.00 2.00 -1.25% 158.00 759 158.50 431 8.10
2021-10-20 2615 45834552 23342 2147483647 159.50 164.50 159.00 159.50 1.50 0.95% 159.50 248 160.00 130 8.18
2021-10-21 2615 52307019 26290 2147483647 161.50 167.00 159.00 159.00 0.50 -0.31% 159.00 1122 159.50 13 8.15
2021-10-22 2615 49126196 28131 2147483647 160.00 161.00 152.00 152.50 6.50 -4.09% 152.50 310 153.00 136 7.82
2021-10-25 2615 69985229 39947 2147483647 150.00 162.00 149.00 157.50 5.00 3.28% 157.50 295 158.00 62 8.08
2021-10-26 2615 35803629 20794 2147483647 159.00 161.00 155.50 157.00 0.50 -0.32% 156.50 35 157.00 186 8.05
2021-10-27 2615 28866383 15563 2147483647 155.00 156.50 152.50 153.00 4.00 -2.55% 153.00 336 153.50 80 7.85
2021-10-28 2615 36464445 19811 2147483647 155.00 160.50 153.00 153.50 0.50 0.33% 153.50 566 154.00 41 7.87
2021-10-29 2615 50007512 28373 2147483647 156.50 163.00 155.00 160.00 6.50 4.23% 159.50 711 160.00 13 8.21
2021-11-01 2615 38488641 32549 2147483647 162.50 166.50 157.00 158.50 1.50 -0.94% 158.50 338 159.00 422 8.13
2021-11-02 2615 39562466 20924 2147483647 162.00 165.00 159.00 161.00 2.50 1.58% 161.00 221 161.50 44 8.26
2021-11-03 2615 99591767 56051 2147483647 163.50 177.00 162.50 171.50 10.50 6.52% 171.00 710 171.50 92 8.79
2021-11-04 2615 84727139 53561 2147483647 178.00 183.00 172.50 174.50 3.00 1.75% 174.00 237 174.50 125 8.95
2021-11-05 2615 48907400 26839 2147483647 174.50 178.00 170.50 178.00 3.50 2.01% 177.50 29 178.00 850 9.13
2021-11-08 2615 79147995 45477 2147483647 183.00 193.00 177.00 190.00 12.00 6.74% 189.50 703 190.00 179 9.74
2021-11-09 2615 69416858 48003 2147483647 187.00 191.50 182.50 183.50 6.50 -3.42% 183.00 695 183.50 19 9.41
2021-11-10 2615 51928901 29886 2147483647 183.50 187.50 176.00 177.00 6.50 -3.54% 176.50 855 177.00 113 9.08
2021-11-11 2615 71409279 43200 2147483647 173.00 177.50 159.50 159.50 17.50 -9.89% 0.00 0 159.50 3476 8.18
2021-11-12 2615 53761524 29264 2147483647 160.50 163.00 157.00 159.00 0.50 -0.31% 158.50 137 159.00 102 5.04
2021-11-15 2615 25383193 14273 2147483647 164.00 164.00 157.00 157.00 2.00 -1.26% 157.00 843 157.50 13 4.97
2021-11-16 2615 24152152 13955 2147483647 157.50 162.50 156.50 161.00 4.00 2.55% 161.00 240 161.50 168 5.10
2021-11-17 2615 22664365 14997 2147483647 161.00 161.50 155.00 158.50 2.50 -1.55% 158.00 154 158.50 121 5.02
2021-11-18 2615 17682333 9950 2147483647 159.00 162.50 157.00 160.50 2.00 1.26% 160.50 103 161.00 299 5.09
2021-11-19 2615 25024727 16774 2147483647 160.50 162.00 155.00 156.00 4.50 -2.8% 155.50 283 156.00 75 4.94
2021-11-22 2615 27895011 16390 2147483647 157.00 159.50 153.50 154.50 1.50 -0.96% 154.50 481 155.00 24 4.90
2021-11-23 2615 18309162 10837 2147483647 156.50 158.50 153.50 154.00 0.50 -0.32% 154.00 99 154.50 72 4.88
2021-11-24 2615 17021393 9846 2147483647 155.50 156.50 152.50 154.00 0.00 0% 154.00 37 154.50 380 4.88
2021-11-25 2615 22951249 12549 2147483647 155.00 159.00 153.50 157.50 3.50 2.27% 157.00 428 157.50 28 4.99
2021-11-26 2615 29769394 17389 2147483647 157.00 160.50 152.00 152.00 5.50 -3.49% 152.00 636 152.50 132 4.82
2021-11-29 2615 24372081 13851 2147483647 150.50 157.00 150.50 153.00 1.00 0.66% 153.00 45 153.50 339 4.85
2021-11-30 2615 19823993 10852 2147483647 156.00 157.50 154.50 156.50 3.50 2.29% 156.00 14 156.50 399 4.96
2021-12-01 2615 15632350 10165 2147483647 156.50 157.50 153.50 154.50 2.00 -1.28% 154.50 260 155.00 50 4.90
2021-12-02 2615 75576786 34769 2147483647 155.00 169.50 155.00 169.50 15.00 9.71% 169.50 39271 0.00 0 5.37
2021-12-03 2615 71805087 52365 2147483647 171.50 172.50 163.00 164.50 5.00 -2.95% 164.50 452 165.00 113 5.21
2021-12-06 2615 72990564 41471 2147483647 168.00 179.00 167.00 176.50 12.00 7.29% 176.00 340 176.50 28 5.59
2021-12-07 2615 116440198 68884 2147483647 178.50 193.00 175.00 191.00 14.50 8.22% 190.50 54 191.00 436 6.05
2021-12-08 2615 105359209 76574 2147483647 197.00 203.00 192.00 197.00 6.00 3.14% 196.50 68 197.00 630 6.24
2021-12-09 2615 68974342 42946 2147483647 202.00 208.00 196.00 208.00 11.00 5.58% 207.50 96 208.00 356 6.59
2021-12-10 2615 96813232 59681 2147483647 204.00 211.50 200.50 210.50 2.50 1.2% 210.00 92 210.50 204 6.67
2021-12-13 2615 63017939 47039 2147483647 209.00 210.50 201.50 201.50 9.00 -4.28% 201.50 221 202.00 22 6.38
2021-12-14 2615 78945974 49299 2147483647 204.50 206.00 187.00 189.50 12.00 -5.96% 189.50 1037 190.00 30 6.00
2021-12-15 2615 63384305 44489 2147483647 192.00 200.00 190.00 199.00 9.50 5.01% 198.50 278 199.00 42 6.31
2021-12-16 2615 48313887 31913 2147483647 202.00 203.50 196.00 196.50 2.50 -1.26% 196.50 33 197.00 454 6.23
2021-12-17 2615 53006033 29442 2147483647 198.50 204.50 198.00 200.00 3.50 1.78% 200.00 566 200.50 82 6.34
2021-12-20 2615 47035238 32953 2147483647 201.00 203.50 194.00 199.00 1.00 -0.5% 199.00 35 199.50 208 6.31
2021-12-21 2615 46517837 25188 2147483647 200.50 207.50 197.00 207.00 8.00 4.02% 206.50 37 207.00 248 6.56
2021-12-22 2615 35453064 22113 2147483647 205.50 207.00 201.00 204.00 3.00 -1.45% 204.00 41 204.50 192 6.46
2021-12-23 2615 25108688 15236 2147483647 205.00 207.00 200.00 200.00 4.00 -1.96% 200.00 1370 200.50 16 6.34
2021-12-24 2615 25162355 15361 2147483647 202.50 204.50 198.50 199.00 1.00 -0.5% 199.00 29 199.50 21 6.31
2021-12-27 2615 16031113 8716 2147483647 200.50 201.00 197.50 199.00 0.00 0% 199.00 336 199.50 43 6.31
2021-12-28 2615 36358426 19531 2147483647 200.00 206.00 199.00 200.50 1.50 0.75% 200.50 203 201.00 94 6.35
2021-12-29 2615 19890670 13092 2147483647 201.00 204.00 200.00 201.00 0.50 0.25% 201.00 135 201.50 97 6.37
2021-12-30 2615 21702628 10639 2147483647 202.00 203.00 197.50 198.50 2.50 -1.24% 198.00 1132 199.00 55 6.29