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　　79.20
0
0%		77.10
-2.1
-2.65%		77.10
0
0%		77.80
0.7
0.91%		 　77.50
-0.3
-0.39%		76.50
-1
-1.29%		76.10
-0.4
-0.52%		74.10
-2
-2.63%		74.50
0.4
0.54%		 　73.70
-0.8
-1.07%		73.60
-0.1
-0.14%		 　　　　　　　　　　　75.60
2
2.72%		75.90
0.3
0.4%		75.97
2 月76.70
0.8
1.05%		78.60
1.9
2.48%		79.50
0.9
1.15%		 　76.10
-3.4
-4.28%		77.60
1.5
1.97%		77.90
0.3
0.39%		76.90
-1
-1.28%		75.50
-1.4
-1.82%		 　73.80
-1.7
-2.25%		74.80
1
1.36%		73.70
-1.1
-1.47%		73.70
0
0%		73.30
-0.4
-0.54%		 　74.00
0.7
0.95%		77.50
3.5
4.73%		76.70
-0.8
-1.03%		79.20
2.5
3.26%		79.60
0.4
0.51%		 76.76
3 月78.60
-1
-1.26%		80.70
2.1
2.67%		81.10
0.4
0.5%		 　80.60
-0.5
-0.62%		80.70
0.1
0.12%		79.00
-1.7
-2.11%		80.10
1.1
1.39%		79.10
-1
-1.25%		 　80.50
1.4
1.77%		72.50
-8
-9.94%		71.00
-1.5
-2.07%		68.20
-2.8
-3.94%		69.00
0.8
1.17%		 　69.60
0.6
0.87%		69.00
-0.6
-0.86%		70.40
1.4
2.03%		69.90
-0.5
-0.71%		70.50
0.6
0.86%		 　69.70
-0.8
-1.13%		69.30
-0.4
-0.57%		68.80
-0.5
-0.72%		68.50
-0.3
-0.44%		68.50
0
0%		73.91
4 月 　　　　67.80
-0.7
-1.02%		69.40
1.6
2.36%		 　68.80
-0.6
-0.86%		68.60
-0.2
-0.29%		68.80
0.2
0.29%		68.50
-0.3
-0.44%		69.90
1.4
2.04%		 　70.50
0.6
0.86%		69.00
-1.5
-2.13%		68.00
-1
-1.45%		67.70
-0.3
-0.44%		65.00
-2.7
-3.99%		 　65.50
0.5
0.77%		64.20
-1.3
-1.98%		63.70
-0.5
-0.78%		63.70
0
0%		65.00
1.3
2.04%		 66.93
5 月　63.20
-1.8
-2.77%		60.50
-2.7
-4.27%		60.10
-0.4
-0.66%		59.50
-0.6
-1%		 　59.40
-0.1
-0.17%		60.20
0.8
1.35%		61.60
1.4
2.33%		59.10
-2.5
-4.06%		59.20
0.1
0.17%		 　60.20
1
1.69%		59.60
-0.6
-1%		60.20
0.6
1.01%		59.60
-0.6
-1%		60.30
0.7
1.17%		 　60.20
-0.1
-0.17%		60.10
-0.1
-0.17%		60.10
0
0%		58.70
-1.4
-2.33%		58.90
0.2
0.34%		 　60.00
1.1
1.87%		58.70
-1.3
-2.17%		58.00
-0.7
-1.19%		59.89
6 月57.10
-0.9
-1.55%		58.10
1
1.75%		 　58.00
-0.1
-0.17%		59.50
1.5
2.59%		59.80
0.3
0.5%		61.50
1.7
2.84%		61.80
0.3
0.49%		 　62.10
0.3
0.49%		61.80
-0.3
-0.48%		62.20
0.4
0.65%		61.70
-0.5
-0.8%		62.60
0.9
1.46%		 　61.10
-1.5
-2.4%		61.00
-0.1
-0.16%		60.20
-0.8
-1.31%		 　　　58.80
-1.4
-2.33%		58.80
0
0%		58.40
-0.4
-0.68%		57.30
-1.1
-1.88%		59.00
1.7
2.97%		 59.99
7 月　　58.90
-0.1
-0.17%		57.30
-1.6
-2.72%		57.70
0.4
0.7%		57.60
-0.1
-0.17%		56.70
-0.9
-1.56%		 　53.60
-3.1
-5.47%		53.60
0
0%		51.60
-2
-3.73%		49.30
-2.3
-4.46%		50.40
1.1
2.23%		 　　50.40
0
0%		50.90
0.5
0.99%		51.90
1
1.96%		50.90
-1
-1.93%		 　49.30
-1.6
-3.14%		49.20
-0.1
-0.2%		 50.40
1.2
2.44%		51.80
1.4
2.78%		 50.40
-1.4
-2.7%		52.26
8 月51.10
0.7
1.39%		51.10
0
0%		 51.60
0.5
0.98%		 　50.50
-1.1
-2.13%		50.10
-0.4
-0.79%		50.10
0
0%		50.10
0
0%		50.60
0.5
1%		 　49.50
-1.1
-2.17%		49.00
-0.5
-1.01%		47.60
-1.4
-2.86%		47.90
0.3
0.63%		50.50
2.6
5.43%		 　49.30
-1.2
-2.38%		48.70
-0.6
-1.22%		47.55
-1.15
-2.36%		46.00
-1.55
-3.26%		45.90
-0.1
-0.22%		 　46.10
0.2
0.44%		45.35
-0.75
-1.63%		45.85
0.5
1.1%		45.30
-0.55
-1.2%		48.77
9 月44.90
-0.4
-0.88%		 　46.50
1.6
3.56%		47.30
0.8
1.72%		46.30
-1
-2.11%		45.65
-0.65
-1.4%		46.30
0.65
1.42%		 　46.00
-0.3
-0.65%		46.80
0.8
1.74%		46.65
-0.15
-0.32%		48.85
2.2
4.72%		50.60
1.75
3.58%		 　50.90
0.3
0.59%		50.50
-0.4
-0.79%		51.30
0.8
1.58%		49.80
-1.5
-2.92%		49.50
-0.3
-0.6%		 　49.20
-0.3
-0.61%		48.70
-0.5
-1.02%		48.40
-0.3
-0.62%		48.30
-0.1
-0.21%		 48.04
10 月　47.35
-0.95
-1.97%		46.00
-1.35
-2.85%		46.35
0.35
0.76%		46.75
0.4
0.86%		46.95
0.2
0.43%		 　　　45.25
-1.7
-3.62%		45.65
0.4
0.88%		44.25
-1.4
-3.07%		 　45.00
0.75
1.69%		44.70
-0.3
-0.67%		44.85
0.15
0.34%		45.60
0.75
1.67%		44.90
-0.7
-1.54%		 　44.50
-0.4
-0.89%		44.60
0.1
0.22%		44.75
0.15
0.34%		44.70
-0.05
-0.11%		45.50
0.8
1.79%		 　47.45
1.95
4.29%		46.20
-1.25
-2.63%		45.56
11 月46.40
0.2
0.43%		47.10
0.7
1.51%		47.70
0.6
1.27%		 　47.45
-0.25
-0.52%		46.25
-1.2
-2.53%		46.10
-0.15
-0.32%		46.35
0.25
0.54%		45.00
-1.35
-2.91%		 　45.75
0.75
1.67%		46.10
0.35
0.77%		47.85
1.75
3.8%		47.40
-0.45
-0.94%		47.25
-0.15
-0.32%		 　46.95
-0.3
-0.63%		46.55
-0.4
-0.85%		45.65
-0.9
-1.93%		45.75
0.1
0.22%		45.50
-0.25
-0.55%		 　46.00
0.5
1.1%		47.00
1
2.17%		46.55
-0.45
-0.96%		46.70
0.15
0.32%		 46.6
12 月48.65
1.95
4.18%		 　52.50
3.85
7.91%		52.00
-0.5
-0.95%		51.30
-0.7
-1.35%		50.10
-1.2
-2.34%		51.10
1
2%		 　52.40
1.3
2.54%		51.80
-0.6
-1.15%		50.10
-1.7
-3.28%		49.05
-1.05
-2.1%		50.60
1.55
3.16%		 　52.90
2.3
4.55%		52.30
-0.6
-1.13%		54.50
2.2
4.21%		59.60
5.1
9.36%		60.10
0.5
0.84%		 　54.50
-5.6
-9.32%		56.00
1.5
2.75%		56.60
0.6
1.07%		55.20
-1.4
-2.47%		55.00
-0.2
-0.36%		　　53.14

說明:最高漲幅:9.36%最低跌幅:-9.94% 最高價:81.10最低價:44.25平均價:58.55,灰色底表示週末,漲122天(124.35)元,跌166天(-170.3)元,平盤13天
9%=1,8%=2,5%=5,4%=9,3%=12,2%=30,1%=45,0%=31,-0%=1,-1%=2,-2%=2,-3%=10,-4%=21,-5%=27,-6%=35,-7%=68,

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
2023-01-03 2615 21569000 10961 1730501300 81.80 81.90 78.80 79.20 0.90 0% 79.20 86 79.30 9 1.75
2023-01-04 2615 20574000 10656 1608170500 79.60 80.40 76.80 77.10 2.10 -2.65% 77.10 1 77.20 21 1.70
2023-01-05 2615 15474000 8569 1204393500 78.10 79.00 77.10 77.10 0.00 0% 77.10 95 77.20 4 1.70
2023-01-06 2615 14914000 8156 1148314600 77.60 77.90 75.70 77.80 0.70 0.91% 77.80 3 77.90 168 1.72
2023-01-09 2615 16085000 8160 1246265200 77.70 78.50 76.60 77.50 0.30 -0.39% 77.50 25 77.60 5 1.71
2023-01-10 2615 14506000 7351 1121897900 77.60 78.60 76.50 76.50 1.00 -1.29% 76.50 193 76.60 16 1.69
2023-01-11 2615 15932000 7998 1224449000 76.70 78.00 76.10 76.10 0.40 -0.52% 76.10 24 76.20 4 1.68
2023-01-12 2615 15769000 7984 1183918400 76.20 76.70 73.90 74.10 2.00 -2.63% 74.10 124 74.20 76 1.63
2023-01-13 2615 10184000 4672 758753700 74.70 75.20 74.00 74.50 0.40 0.54% 74.50 61 74.60 21 1.64
2023-01-16 2615 14138000 7167 1040044700 74.60 74.90 72.60 73.70 0.80 -1.07% 73.60 5 73.70 4 1.63
2023-01-17 2615 12252000 6055 908093100 74.20 75.20 73.60 73.60 0.10 -0.14% 73.60 37 73.70 36 1.62
2023-01-30 2615 13453000 6947 1000413800 74.40 75.60 73.50 75.60 2.00 2.72% 75.50 1 75.60 70 1.67
2023-01-31 2615 11199000 5378 849103200 75.60 76.30 75.00 75.90 0.30 0.4% 75.90 35 76.00 19 1.67
2023-02-01 2615 10130000 5299 775211500 75.90 77.00 75.60 76.70 0.80 1.05% 76.70 4 76.80 66 1.69
2023-02-02 2615 13877000 7776 1083705200 77.20 79.20 77.00 78.60 1.90 2.48% 78.50 30 78.60 19 1.73
2023-02-03 2615 26962000 15055 2147483647 79.40 81.70 79.10 79.50 0.90 1.15% 79.40 38 79.50 17 1.75
2023-02-06 2615 14985000 8778 1153171300 79.20 79.20 76.00 76.10 3.40 -4.28% 76.00 377 76.10 16 1.68
2023-02-07 2615 9911000 5361 762819200 76.50 77.80 75.80 77.60 1.50 1.97% 77.60 3 77.70 147 1.71
2023-02-08 2615 7754000 4156 603131500 78.00 78.40 77.20 77.90 0.30 0.39% 77.80 31 77.90 14 1.72
2023-02-09 2615 5966000 3581 461482000 77.70 78.30 76.70 76.90 1.00 -1.28% 76.90 57 77.00 15 1.70
2023-02-10 2615 8302000 4789 630738000 77.30 77.40 75.50 75.50 1.40 -1.82% 75.50 2 75.60 8 1.67
2023-02-13 2615 9238000 5191 681709200 74.90 75.00 73.20 73.80 1.70 -2.25% 73.70 87 73.80 29 1.63
2023-02-14 2615 6758000 3980 505029700 74.80 75.40 74.10 74.80 1.00 1.36% 74.80 66 74.90 6 1.65
2023-02-15 2615 7845000 4768 580394400 74.80 74.90 73.50 73.70 1.10 -1.47% 73.70 42 73.80 24 1.63
2023-02-16 2615 4184000 2592 308903900 74.00 74.20 73.30 73.70 0.00 0% 73.70 207 73.80 17 1.63
2023-02-17 2615 6528000 3816 475763800 73.30 73.40 72.50 73.30 0.40 -0.54% 73.20 1 73.30 26 1.62
2023-02-20 2615 4839000 2670 356917100 73.50 74.30 72.90 74.00 0.70 0.95% 74.00 13 74.10 26 1.63
2023-02-21 2615 17617000 10256 1346663700 74.50 78.40 74.10 77.50 3.50 4.73% 77.50 50 77.60 58 1.71
2023-02-22 2615 26152000 14523 2034715300 77.20 78.80 76.30 76.70 0.80 -1.03% 76.70 4 76.80 5 1.69
2023-02-23 2615 23810000 13508 1885534000 77.60 80.10 77.50 79.20 2.50 3.26% 79.20 84 79.30 92 1.75
2023-02-24 2615 19081000 10235 1517107100 80.10 80.50 78.30 79.60 0.40 0.51% 79.60 17 79.70 247 1.76
2023-03-01 2615 13049000 6588 1021710200 79.40 79.80 77.30 78.60 1.00 -1.26% 78.50 22 78.60 111 1.73
2023-03-02 2615 20175000 10297 1622581700 79.00 81.20 79.00 80.70 2.10 2.67% 80.60 76 80.70 28 1.78
2023-03-03 2615 13746000 7299 1108690800 81.50 81.50 79.60 81.10 0.40 0.5% 81.10 28 81.20 169 1.79
2023-03-06 2615 11366000 5802 919476400 81.60 82.00 80.10 80.60 0.50 -0.62% 80.60 250 80.70 4 1.78
2023-03-07 2615 8401000 4342 679009100 81.40 81.40 80.20 80.70 0.10 0.12% 80.70 33 80.80 135 1.78
2023-03-08 2615 12146000 6743 964140000 80.30 80.60 78.50 79.00 1.70 -2.11% 79.00 32 79.10 103 1.74
2023-03-09 2615 9505000 4987 760958800 79.10 80.70 79.00 80.10 1.10 1.39% 80.10 32 80.20 41 1.77
2023-03-10 2615 32826000 18888 2147483647 79.00 83.10 78.50 79.10 1.00 -1.25% 79.00 482 79.10 2 1.74
2023-03-13 2615 17348000 9705 1394382400 79.00 81.40 78.80 80.50 1.40 1.77% 80.50 130 80.60 9 1.78
2023-03-14 2615 49589000 25242 2147483647 73.60 74.30 72.50 72.50 8.00 -9.94% 0.00 0 72.50 897 1.60
2023-03-15 2615 36986000 20171 2147483647 71.60 72.50 70.70 71.00 1.50 -2.07% 71.00 150 71.10 2 1.57
2023-03-16 2615 27208000 14912 1874779200 69.60 71.00 67.40 68.20 2.80 -3.94% 68.10 61 68.20 123 2.06
2023-03-17 2615 12941000 6018 892035800 69.00 69.60 68.50 69.00 0.80 1.17% 68.90 12 69.00 61 2.08
2023-03-20 2615 11115000 5772 779074500 69.90 70.90 69.50 69.60 0.60 0.87% 69.60 105 69.70 1 2.10
2023-03-21 2615 8153000 4235 566732000 70.30 70.30 69.00 69.00 0.60 -0.86% 69.00 448 69.10 1 2.08
2023-03-22 2615 6835000 3644 476434200 69.40 70.40 68.70 70.40 1.40 2.03% 70.30 35 70.40 81 2.12
2023-03-23 2615 7150000 4025 498865200 70.10 70.30 69.20 69.90 0.50 -0.71% 69.90 2 70.00 46 2.11
2023-03-24 2615 6778000 3450 474860600 70.30 70.50 69.70 70.50 0.60 0.86% 70.30 11 70.50 76 2.13
2023-03-27 2615 4468000 2484 312928000 70.60 70.60 69.60 69.70 0.80 -1.13% 69.70 264 69.80 16 2.10
2023-03-28 2615 5247000 3039 366624600 70.00 70.80 69.30 69.30 0.40 -0.57% 69.30 174 69.40 1 2.09
2023-03-29 2615 4569000 2867 316788600 70.00 70.30 68.80 68.80 0.50 -0.72% 68.80 177 68.90 8 2.07
2023-03-30 2615 3594000 1894 247208300 69.40 69.50 68.50 68.50 0.30 -0.44% 68.50 256 68.60 1 2.07
2023-03-31 2615 5342000 2853 368542600 68.90 69.80 68.50 68.50 0.00 0% 68.50 328 68.60 1 2.07
2023-04-06 2615 8561000 5052 584752700 68.70 69.20 67.70 67.80 0.70 -1.02% 67.80 46 67.90 74 2.04
2023-04-07 2615 8338000 4608 576053000 68.10 69.80 67.90 69.40 1.60 2.36% 69.40 18 69.50 39 2.09
2023-04-10 2615 7858000 4356 545985300 70.40 70.70 68.80 68.80 0.60 -0.86% 68.80 146 69.00 6 2.07
2023-04-11 2615 5565000 3130 383524800 69.00 69.50 68.60 68.60 0.20 -0.29% 68.60 270 68.70 7 2.07
2023-04-12 2615 5023000 2800 347473400 69.50 69.60 68.80 68.80 0.20 0.29% 68.80 286 69.00 11 2.07
2023-04-13 2615 7739000 4367 530397500 69.20 69.30 67.80 68.50 0.30 -0.44% 68.40 56 68.50 28 2.07
2023-04-14 2615 9908000 5101 688567700 69.00 70.10 68.40 69.90 1.40 2.04% 69.80 105 69.90 327 2.11
2023-04-17 2615 11473000 5560 811662600 70.50 71.40 70.20 70.50 0.60 0.86% 70.50 205 70.60 2 2.13
2023-04-18 2615 8491000 4192 592431200 71.00 71.10 69.00 69.00 1.50 -2.13% 69.00 3 69.10 91 2.08
2023-04-19 2615 6449000 3936 442536400 69.10 69.60 68.00 68.00 1.00 -1.45% 68.00 306 68.10 13 2.05
2023-04-20 2615 6729000 3668 458442800 68.20 69.00 67.70 67.70 0.30 -0.44% 67.70 27 67.80 1 2.04
2023-04-21 2615 15954000 9108 1050896900 68.10 68.30 64.70 65.00 2.70 -3.99% 65.00 133 65.10 18 1.96
2023-04-24 2615 8602000 4010 560450700 65.10 65.50 64.60 65.50 0.50 0.77% 65.40 13 65.50 50 1.97
2023-04-25 2615 8935000 4931 577707400 65.60 66.00 64.00 64.20 1.30 -1.98% 64.10 132 64.20 3 1.94
2023-04-26 2615 9870000 5604 626058500 64.30 64.30 62.70 63.70 0.50 -0.78% 63.70 38 63.80 76 1.92
2023-04-27 2615 9561000 5044 605286700 63.40 63.70 62.50 63.70 0.00 0% 63.70 127 63.80 26 1.92
2023-04-28 2615 6818000 3719 443930500 64.60 65.90 64.50 65.00 1.30 2.04% 64.90 2 65.00 72 1.96
2023-05-02 2615 6695000 3770 424481000 65.10 65.10 62.90 63.20 1.80 -2.77% 63.10 194 63.20 64 1.91
2023-05-03 2615 13130000 8329 805505700 62.70 62.70 60.50 60.50 2.70 -4.27% 60.50 240 60.60 32 1.82
2023-05-04 2615 8958000 5916 542117600 60.00 61.30 60.00 60.10 0.40 -0.66% 60.10 30 60.20 63 1.81
2023-05-05 2615 8783000 4925 524956300 59.90 60.50 59.30 59.50 0.60 -1% 59.50 388 59.60 29 1.79
2023-05-08 2615 5255000 3461 312733300 59.60 60.10 59.10 59.40 0.10 -0.17% 59.40 86 59.50 32 1.79
2023-05-09 2615 6523000 3575 392546500 59.80 60.60 59.50 60.20 0.80 1.35% 60.10 19 60.20 1 1.81
2023-05-10 2615 8426000 4932 516739100 60.40 62.00 60.10 61.60 1.40 2.33% 61.60 69 61.70 32 1.86
2023-05-11 2615 12435000 6529 746200000 60.70 61.10 59.10 59.10 2.50 -4.06% 59.00 513 59.10 13 1.78
2023-05-12 2615 5197000 2831 307227400 58.70 59.50 58.70 59.20 0.10 0.17% 59.20 82 59.30 73 1.78
2023-05-15 2615 7059000 3804 419068400 58.80 60.40 57.80 60.20 1.00 1.69% 60.20 2 60.30 48 1.81
2023-05-16 2615 6466000 4043 386624500 60.10 60.30 59.40 59.60 0.60 -1% 59.60 12 59.70 114 3.32
2023-05-17 2615 8239056 5605 494368991 60.10 60.40 59.50 60.20 0.60 1.01% 60.10 10 60.20 44 3.36
2023-05-18 2615 6576000 3556 394150800 60.20 60.60 59.60 59.60 0.60 -1% 59.60 29 59.70 3 3.32
2023-05-19 2615 7934000 4028 477723100 60.00 60.80 59.70 60.30 0.70 1.17% 60.20 9 60.30 61 3.36
2023-05-22 2615 9561000 5220 574998600 60.50 61.00 59.30 60.20 0.10 -0.17% 60.20 57 60.30 63 3.36
2023-05-23 2615 3366000 2148 202993000 60.10 60.70 59.90 60.10 0.10 -0.17% 60.10 68 60.20 5 3.35
2023-05-24 2615 3827000 2245 230497000 60.10 60.80 60.00 60.10 0.00 0% 60.10 56 60.20 15 3.35
2023-05-25 2615 6943000 3511 411601200 60.10 60.10 58.70 58.70 1.40 -2.33% 58.70 63 58.80 5 3.27
2023-05-26 2615 5132000 2640 303006200 58.70 59.60 58.50 58.90 0.20 0.34% 58.90 22 59.00 61 3.28
2023-05-29 2615 5129000 2638 307892700 59.50 60.50 59.30 60.00 1.10 1.87% 60.00 6 60.10 47 3.34
2023-05-30 2615 8272000 4652 489212400 60.50 60.50 58.70 58.70 1.30 -2.17% 58.70 233 58.80 53 3.27
2023-05-31 2615 9600000 4212 560478300 58.90 59.40 58.00 58.00 0.70 -1.19% 58.00 356 58.20 3 3.23
2023-06-01 2615 11022000 6066 631893300 58.30 58.30 56.80 57.10 0.90 -1.55% 57.10 413 57.20 9 3.18
2023-06-02 2615 8151000 3918 472536800 57.70 58.30 57.40 58.10 1.00 1.75% 58.00 13 58.10 130 3.24
2023-06-05 2615 5619000 3056 326871700 58.30 58.50 57.80 58.00 0.10 -0.17% 58.00 47 58.10 73 3.23
2023-06-06 2615 10127000 4877 599041200 58.50 59.50 58.40 59.50 1.50 2.59% 59.40 2 59.50 381 3.32
2023-06-07 2615 8978000 4582 536840000 60.00 60.10 59.30 59.80 0.30 0.5% 59.70 42 59.80 5 3.33
2023-06-08 2615 19088000 9882 1176118500 59.90 62.50 59.80 61.50 1.70 2.84% 61.50 45 61.60 72 3.43
2023-06-09 2615 9390000 4872 577505300 61.80 61.90 60.80 61.80 0.30 0.49% 61.70 57 61.80 1 3.44
2023-06-12 2615 8162000 4404 502964400 61.90 62.20 60.80 62.10 0.30 0.49% 62.00 21 62.10 118 3.46
2023-06-13 2615 7774000 4049 481256300 62.50 62.50 61.40 61.80 0.30 -0.48% 61.80 7 61.90 33 3.44
2023-06-14 2615 8765000 4518 547740300 62.00 63.30 61.70 62.20 0.40 0.65% 62.20 28 62.30 5 3.47
2023-06-15 2615 5339000 2916 330907900 62.40 62.80 61.60 61.70 0.50 -0.8% 61.70 37 61.80 32 3.44
2023-06-16 2615 9819000 4158 614493700 61.80 63.00 61.70 62.60 0.90 1.46% 62.60 101 62.70 38 3.49
2023-06-19 2615 6589000 3580 406790400 63.00 63.00 61.10 61.10 1.50 -2.4% 61.10 211 61.20 3 3.41
2023-06-20 2615 3533000 2005 216284700 61.40 61.80 60.90 61.00 0.10 -0.16% 61.00 415 61.10 3 3.40
2023-06-21 2615 8847000 5216 531185500 61.00 61.30 59.20 60.20 0.80 -1.31% 60.10 14 60.20 274 3.36
2023-06-26 2615 7233000 3779 430036900 60.20 60.50 58.80 58.80 1.40 -2.33% 58.80 35 58.90 44 3.28
2023-06-27 2615 4567000 2686 269799100 58.80 59.80 58.40 58.80 0.00 0% 58.80 121 58.90 9 3.28
2023-06-28 2615 5675000 3254 332093500 59.80 59.80 58.10 58.40 0.40 -0.68% 58.40 17 58.50 74 3.26
2023-06-29 2615 8165000 4625 470721400 58.40 58.50 57.20 57.30 1.10 -1.88% 57.20 273 57.30 604 3.19
2023-06-30 2615 19973000 10954 1175647400 57.70 60.00 57.60 59.00 1.70 2.97% 58.90 347 59.00 231 3.29
2023-07-03 2615 35299000 17003 2049243900 56.20 59.20 55.80 58.90 0.00 -0.17% 58.90 63 59.00 506 3.28
2023-07-04 2615 65950000 33717 2147483647 59.00 63.40 57.30 57.30 1.60 -2.72% 57.20 411 57.30 14 3.19
2023-07-05 2615 24199000 10931 1387867100 58.00 58.50 56.10 57.70 0.40 0.7% 57.60 82 57.70 5 3.22
2023-07-06 2615 9770000 5555 563429800 57.60 58.40 57.10 57.60 0.10 -0.17% 57.50 101 57.60 5 3.21
2023-07-07 2615 12642000 6391 717137300 57.20 57.60 56.30 56.70 0.90 -1.56% 56.60 22 56.70 7 3.16
2023-07-10 2615 15141000 8316 825196300 56.30 56.30 53.50 53.60 3.10 -5.47% 53.50 467 53.60 77 2.99
2023-07-11 2615 6891000 3658 370108900 53.90 54.30 53.30 53.60 0.00 0% 53.50 80 53.60 30 2.99
2023-07-12 2615 10920000 5838 567937500 53.40 53.60 51.20 51.60 2.00 -3.73% 51.50 155 51.60 31 2.88
2023-07-13 2615 15803000 8868 793729600 51.70 51.80 49.30 49.30 2.30 -4.46% 49.30 73 49.35 179 2.75
2023-07-14 2615 7749000 4508 391018450 49.60 51.00 49.60 50.40 1.10 2.23% 50.40 3 50.50 94 2.81
2023-07-18 2615 9148000 4486 466631600 51.30 52.00 50.30 50.40 0.60 0% 50.40 175 50.50 144 2.81
2023-07-19 2615 7079000 3817 360938900 50.60 51.70 50.40 50.90 0.50 0.99% 50.80 5 50.90 30 2.84
2023-07-20 2615 6073000 2882 313273000 50.90 51.90 50.90 51.90 1.00 1.96% 51.90 46 52.00 313 2.89
2023-07-21 2615 5889000 2708 300514000 51.50 51.70 50.60 50.90 1.00 -1.93% 50.80 173 50.90 10 2.84
2023-07-24 2615 6833000 3599 338715700 50.60 50.70 49.15 49.30 1.60 -3.14% 49.30 13 49.35 11 2.75
2023-07-25 2615 3682000 2236 181742700 49.35 49.70 49.10 49.20 0.10 -0.2% 49.20 175 49.30 5 2.74
2023-07-27 2615 5098000 2536 256289900 50.00 50.60 49.90 50.40 0.95 2.44% 50.40 109 50.50 133 2.81
2023-07-28 2615 7599000 3483 390619800 50.70 51.80 50.70 51.80 1.40 2.78% 51.70 89 51.80 151 2.89
2023-07-31 2615 6544000 3717 332719700 52.30 52.40 50.10 50.40 1.40 -2.7% 50.40 13 50.50 13 2.81
2023-08-01 2615 4167000 1875 212772600 50.50 51.40 50.50 51.10 0.70 1.39% 51.00 236 51.10 174 2.85
2023-08-02 2615 4187000 2403 212329400 50.70 51.50 50.10 51.10 0.00 0% 51.00 7 51.10 79 2.85
2023-08-04 2615 4855000 2384 249923000 51.10 51.80 51.10 51.60 0.50 0.98% 51.50 78 51.60 19 2.88
2023-08-07 2615 4377000 2088 220804500 51.20 51.20 50.20 50.50 1.10 -2.13% 50.50 36 50.60 70 2.81
2023-08-08 2615 5215000 3118 261535150 50.70 50.80 49.65 50.10 0.40 -0.79% 50.10 12 50.20 79 2.79
2023-08-09 2615 2527000 1479 126572150 50.40 50.60 49.80 50.10 0.00 0% 50.00 11 50.10 50 2.79
2023-08-10 2615 4170000 2416 208094550 50.10 50.30 49.35 50.10 0.00 0% 49.90 1 50.10 70 2.79
2023-08-11 2615 5686000 3096 284232600 50.10 50.60 49.20 50.60 0.50 1% 50.50 70 50.60 96 2.82
2023-08-14 2615 3395000 1995 168857100 50.60 50.60 49.50 49.50 1.10 -2.17% 49.50 32 49.55 21 2.76
2023-08-15 2615 3579000 2136 176216450 49.95 49.95 48.90 49.00 0.50 -1.01% 49.00 47 49.05 14 7.70
2023-08-16 2615 7704000 4422 367718050 48.50 48.80 47.30 47.60 1.40 -2.86% 47.55 5 47.60 17 7.48
2023-08-17 2615 7779000 4367 367850450 47.30 48.00 46.10 47.90 0.30 0.63% 47.85 6 47.90 69 7.53
2023-08-18 2615 15437000 8598 779021850 48.00 51.80 47.75 50.50 2.60 5.43% 50.50 1 50.60 18 7.94
2023-08-21 2615 6549000 3598 325154300 50.50 50.50 49.15 49.30 1.20 -2.38% 49.30 11 49.35 30 7.75
2023-08-22 2615 6095000 3453 297281250 49.50 49.50 48.25 48.70 0.60 -1.22% 48.70 24 48.75 4 7.66
2023-08-23 2615 7736000 4270 372317450 49.00 49.65 47.45 47.55 1.15 -2.36% 47.55 178 47.70 40 7.48
2023-08-24 2615 10356000 6356 482035100 47.80 47.80 46.00 46.00 1.55 -3.26% 46.00 25 46.05 22 7.23
2023-08-25 2615 4273000 2413 196838050 45.90 46.45 45.70 45.90 0.10 -0.22% 45.90 26 45.95 21 7.22
2023-08-28 2615 3279000 1915 150460150 46.00 46.35 45.25 46.10 0.20 0.44% 46.00 9 46.10 14 7.25
2023-08-29 2615 6868000 4085 312762150 46.00 46.10 45.35 45.35 0.75 -1.63% 45.30 195 45.35 87 7.13
2023-08-30 2615 3233000 2030 147976900 45.60 45.90 45.45 45.85 0.50 1.1% 45.80 12 45.85 50 7.21
2023-08-31 2615 6748000 2604 307624900 46.15 46.55 45.30 45.30 0.55 -1.2% 45.30 145 45.35 3 7.12
2023-09-01 2615 4487000 2624 202468650 45.50 45.55 44.90 44.90 0.40 -0.88% 44.90 5 44.95 138 7.06
2023-09-04 2615 8710000 4626 402863650 45.25 46.80 45.05 46.50 1.60 3.56% 46.45 31 46.50 133 7.31
2023-09-05 2615 5484000 3380 258162350 46.60 47.50 46.55 47.30 0.80 1.72% 47.25 17 47.30 9 7.44
2023-09-06 2615 6083000 3730 283788700 47.90 47.90 46.10 46.30 1.00 -2.11% 46.30 50 46.35 41 7.28
2023-09-07 2615 4416000 2571 202568750 45.90 46.30 45.65 45.65 0.65 -1.4% 45.60 121 45.70 10 7.18
2023-09-08 2615 5585000 3019 259624050 46.00 46.80 45.95 46.30 0.65 1.42% 46.25 111 46.30 22 7.28
2023-09-11 2615 5056000 2845 232893300 46.15 46.50 45.55 46.00 0.30 -0.65% 46.00 120 46.05 1 7.23
2023-09-12 2615 5712000 2980 265200200 45.85 46.80 45.75 46.80 0.80 1.74% 46.75 2 46.80 32 7.36
2023-09-13 2615 3959000 2714 183874950 46.80 46.80 46.10 46.65 0.15 -0.32% 46.60 1 46.65 24 7.33
2023-09-14 2615 12213000 6843 590175800 47.00 48.85 47.00 48.85 2.20 4.72% 48.80 15 48.85 57 7.68
2023-09-15 2615 43381000 13783 2147483647 49.15 51.80 49.10 50.60 1.75 3.58% 50.60 454 50.70 46 7.96
2023-09-18 2615 8203000 4331 415051850 50.20 51.20 49.55 50.90 0.30 0.59% 50.80 75 50.90 31 8.00
2023-09-19 2615 7641000 4419 386910700 50.90 51.30 49.90 50.50 0.40 -0.79% 50.50 150 50.60 97 7.94
2023-09-20 2615 11043000 5870 569858200 50.80 52.30 50.60 51.30 0.80 1.58% 51.30 112 51.40 2 8.07
2023-09-21 2615 8146000 4893 409868900 51.00 51.50 49.65 49.80 1.50 -2.92% 49.80 61 49.85 61 7.83
2023-09-22 2615 4119000 2568 204245350 49.55 50.30 49.25 49.50 0.30 -0.6% 49.45 143 49.50 22 7.78
2023-09-25 2615 4113000 2749 201937100 49.55 49.60 48.70 49.20 0.30 -0.61% 49.20 10 49.25 10 7.74
2023-09-26 2615 3193000 2210 155987900 49.15 49.30 48.55 48.70 0.50 -1.02% 48.70 70 48.80 7 7.66
2023-09-27 2615 4698000 3140 229486950 48.75 49.80 48.25 48.40 0.30 -0.62% 48.40 8 48.45 1 7.61
2023-09-28 2615 3512000 2165 171025650 48.95 49.45 48.30 48.30 0.10 -0.21% 48.30 146 48.40 4 7.59
2023-10-02 2615 6113000 3543 290843750 48.45 48.45 47.10 47.35 0.95 -1.97% 47.30 23 47.35 2 7.44
2023-10-03 2615 6921000 3737 322213850 47.15 47.35 46.00 46.00 1.35 -2.85% 46.00 178 46.05 2 7.23
2023-10-04 2615 5383000 3521 248355000 45.50 46.60 45.40 46.35 0.35 0.76% 46.35 28 46.40 22 7.29
2023-10-05 2615 3252000 1760 152523950 46.60 47.30 46.40 46.75 0.40 0.86% 46.75 19 46.80 1 7.35
2023-10-06 2615 2903000 1672 136489450 47.15 47.30 46.55 46.95 0.20 0.43% 46.90 20 46.95 2 7.38
2023-10-11 2615 8114000 4197 369885950 47.20 47.20 45.05 45.25 1.70 -3.62% 45.25 22 45.30 62 7.11
2023-10-12 2615 3705000 2024 168436900 45.35 45.85 44.95 45.65 0.40 0.88% 45.65 26 45.70 9 7.18
2023-10-13 2615 8207000 4394 366581150 45.30 45.55 44.25 44.25 1.40 -3.07% 44.20 118 44.30 6 6.96
2023-10-16 2615 5524000 2983 245523100 44.25 45.25 43.70 45.00 0.75 1.69% 44.80 54 45.00 205 7.08
2023-10-17 2615 2998000 1722 134885100 44.90 45.40 44.60 44.70 0.30 -0.67% 44.65 14 44.70 22 7.03
2023-10-18 2615 5238000 3298 234250150 44.70 45.20 44.30 44.85 0.15 0.34% 44.80 1 44.85 1 7.05
2023-10-19 2615 5215000 2873 237267800 44.70 46.10 44.70 45.60 0.75 1.67% 45.55 94 45.60 17 7.17
2023-10-20 2615 4425000 2516 198127450 45.20 45.20 44.30 44.90 0.70 -1.54% 44.90 19 44.95 112 7.06
2023-10-23 2615 2374000 1377 106268050 44.95 45.20 44.50 44.50 0.40 -0.89% 44.50 87 44.55 10 7.00
2023-10-24 2615 1887000 1228 83978700 44.55 44.80 44.30 44.60 0.10 0.22% 44.55 66 44.60 25 7.01
2023-10-25 2615 1990543 1603 89032974 44.70 44.95 44.45 44.75 0.15 0.34% 44.75 17 44.80 3 7.04
2023-10-26 2615 3403000 2186 152122150 44.50 45.05 44.05 44.70 0.05 -0.11% 44.70 26 44.75 28 7.03
2023-10-27 2615 2493000 1720 113108350 44.70 45.80 44.65 45.50 0.80 1.79% 45.45 56 45.50 25 7.15
2023-10-30 2615 8613000 4418 402695500 45.70 47.45 45.50 47.45 1.95 4.29% 47.40 26 47.45 54 7.46
2023-10-31 2615 7000000 3662 326133050 47.25 47.45 45.80 46.20 1.25 -2.63% 46.10 107 46.20 9 7.26
2023-11-01 2615 3327000 2155 154183800 46.30 46.85 45.80 46.40 0.20 0.43% 46.35 39 46.40 4 7.30
2023-11-02 2615 3830000 2133 180048050 46.75 47.25 46.45 47.10 0.70 1.51% 47.05 51 47.10 13 7.41
2023-11-03 2615 3649000 2213 173559900 47.45 47.95 47.25 47.70 0.60 1.27% 47.50 10 47.70 77 7.50
2023-11-06 2615 4298000 2509 202267150 46.90 47.45 46.25 47.45 0.25 -0.52% 47.40 5 47.45 62 7.46
2023-11-07 2615 4477000 2396 208913250 47.00 47.30 46.20 46.25 1.20 -2.53% 46.25 132 46.30 3 7.27
2023-11-08 2615 3198000 2014 147797150 46.30 46.65 45.95 46.10 0.15 -0.32% 46.10 19 46.20 9 7.25
2023-11-09 2615 2662000 1899 123333550 46.00 46.75 45.90 46.35 0.25 0.54% 46.35 25 46.40 26 7.29
2023-11-10 2615 5747000 3305 260433500 46.15 46.15 45.00 45.00 1.35 -2.91% 45.00 31 45.05 30 7.08
2023-11-13 2615 6544000 3478 300216550 45.45 46.75 45.15 45.75 0.75 1.67% 45.75 27 45.80 58 7.19
2023-11-14 2615 12423000 6385 578734600 46.25 47.80 45.90 46.10 0.35 0.77% 46.10 73 46.15 18 7.25
2023-11-15 2615 11926000 6400 564054250 46.55 47.90 46.25 47.85 1.75 3.8% 47.80 25 47.85 303 0.00
2023-11-16 2615 5150000 2876 244544400 47.85 47.85 47.20 47.40 0.45 -0.94% 47.40 37 47.50 6 0.00
2023-11-17 2615 4119000 2588 195436900 47.40 47.80 47.15 47.25 0.15 -0.32% 47.25 46 47.30 1 0.00
2023-11-20 2615 2983000 1835 140220700 47.25 47.25 46.80 46.95 0.30 -0.63% 46.90 110 46.95 7 0.00
2023-11-21 2615 5293000 2640 247131850 47.20 47.25 46.50 46.55 0.40 -0.85% 46.55 48 46.70 3 0.00
2023-11-22 2615 6789000 3778 311786400 46.80 46.80 45.55 45.65 0.90 -1.93% 45.65 3 45.70 5 0.00
2023-11-23 2615 3221000 2121 147126950 45.60 45.85 45.50 45.75 0.10 0.22% 45.70 33 45.75 3 0.00
2023-11-24 2615 2958000 1919 134765050 45.70 45.80 45.40 45.50 0.25 -0.55% 45.50 42 45.55 16 0.00
2023-11-27 2615 3669000 1899 168915700 45.80 46.30 45.75 46.00 0.50 1.1% 45.90 39 46.00 28 0.00
2023-11-28 2615 7967000 4816 373521150 46.25 47.20 45.90 47.00 1.00 2.17% 46.95 122 47.00 147 0.00
2023-11-29 2615 4016000 2377 187229850 47.00 47.05 46.30 46.55 0.45 -0.96% 46.55 24 46.60 12 0.00
2023-11-30 2615 5684000 2832 266153900 46.55 47.50 46.55 46.70 0.15 0.32% 46.70 51 46.75 90 0.00
2023-12-01 2615 14089000 6899 677725850 46.75 48.70 46.75 48.65 1.95 4.18% 48.65 274 48.70 223 0.00
2023-12-04 2615 30788000 15725 1578827450 49.55 52.80 49.15 52.50 3.85 7.91% 52.40 40 52.50 293 0.00
2023-12-05 2615 25572000 11397 1320645900 52.00 53.00 50.60 52.00 0.50 -0.95% 51.90 16 52.00 105 0.00
2023-12-06 2615 11149000 5649 567973900 51.50 51.50 50.10 51.30 0.70 -1.35% 51.20 197 51.30 6 0.00
2023-12-07 2615 6478000 3071 326747500 50.90 51.20 50.00 50.10 1.20 -2.34% 50.00 353 50.20 21 0.00
2023-12-08 2615 6099000 2646 309544700 50.10 51.10 50.10 51.10 1.00 2% 51.00 17 51.10 63 0.00
2023-12-11 2615 16145000 7442 849495100 52.10 53.60 51.70 52.40 1.30 2.54% 52.30 51 52.40 103 0.00
2023-12-12 2615 22672000 8870 1189823800 52.40 53.80 51.50 51.80 0.60 -1.15% 51.80 184 51.90 103 0.00
2023-12-13 2615 16901000 7213 855472500 52.00 52.10 49.70 50.10 1.70 -3.28% 50.00 26 50.10 29 0.00
2023-12-14 2615 17448000 8567 859719950 50.50 50.60 48.75 49.05 1.05 -2.1% 49.05 9 49.10 11 0.00
2023-12-15 2615 22938000 10079 1152120500 49.60 51.00 49.30 50.60 1.55 3.16% 50.50 43 50.60 265 0.00
2023-12-18 2615 57814000 26082 2147483647 52.70 53.80 50.70 52.90 2.30 4.55% 52.90 384 53.00 564 0.00
2023-12-19 2615 48996000 21735 2147483647 53.10 54.10 52.00 52.30 0.60 -1.13% 52.30 71 52.40 24 0.00
2023-12-20 2615 31845000 14589 1693830100 52.80 54.60 51.10 54.50 2.20 4.21% 54.50 15 54.60 663 0.00
2023-12-21 2615 82475000 39620 2147483647 54.50 59.90 53.60 59.60 5.10 9.36% 59.60 534 59.70 246 0.00
2023-12-22 2615 109309000 49912 2147483647 60.00 62.10 57.80 60.10 0.50 0.84% 60.10 167 60.20 63 0.00
2023-12-25 2615 52528000 24719 2147483647 58.00 58.90 54.20 54.50 5.60 -9.32% 54.40 594 54.50 111 0.00
2023-12-26 2615 27000000 12586 1492019000 54.00 56.30 54.00 56.00 1.50 2.75% 56.00 103 56.10 190 0.00
2023-12-27 2615 21846000 10342 1244391300 56.80 57.90 56.40 56.60 0.60 1.07% 56.50 99 56.60 20 0.00
2023-12-28 2615 13557000 6320 754758500 56.90 57.20 55.10 55.20 1.40 -2.47% 55.20 302 55.30 38 0.00
2023-12-29 2615 7458000 3661 410828500 55.30 55.90 54.50 55.00 0.20 -0.36% 55.00 4 55.10 29 0.00