南茂(8150)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　24.70
0
0%		24.30
-0.4
-1.62%		25.15
0.85
3.5%		26.15
1
3.98%		 　25.80
-0.35
-1.34%		25.40
-0.4
-1.55%		26.65
1.25
4.92%		26.45
-0.2
-0.75%		25.55
-0.9
-3.4%		 　24.85
-0.7
-2.74%		25.00
0.15
0.6%		25.05
0.05
0.2%		24.95
-0.1
-0.4%		25.05
0.1
0.4%		 　25.40
0.35
1.4%		24.70
-0.7
-2.76%		 25.24
2 月　25.00
0.3
1.21%		25.30
0.3
1.2%		 　25.00
-0.3
-1.19%		25.00
0
0%		24.65
-0.35
-1.4%		24.80
0.15
0.61%		24.70
-0.1
-0.4%		 　24.50
-0.2
-0.81%		24.20
-0.3
-1.22%		24.20
0
0%		24.45
0.25
1.03%		25.35
0.9
3.68%		25.70
0.35
1.38%		 25.15
-0.55
-2.14%		25.05
-0.1
-0.4%		25.05
0
0%		24.95
-0.1
-0.4%		24.75
-0.2
-0.8%		 24.7
3 月24.15
-0.6
-2.42%		24.20
0.05
0.21%		24.35
0.15
0.62%		 　24.35
0
0%		24.35
0
0%		24.50
0.15
0.62%		25.45
0.95
3.88%		25.05
-0.4
-1.57%		 　24.80
-0.25
-1%		24.80
0
0%		24.50
-0.3
-1.21%		24.60
0.1
0.41%		27.05
2.45
9.96%		 　26.25
-0.8
-2.96%		25.80
-0.45
-1.71%		25.85
0.05
0.19%		26.00
0.15
0.58%		26.00
0
0%		 　26.30
0.3
1.15%		26.65
0.35
1.33%		27.60
0.95
3.56%		27.55
-0.05
-0.18%		27.15
-0.4
-1.45%		25.52
4 月 　　　27.20
0.05
0.18%		26.60
-0.6
-2.21%		27.40
0.8
3.01%		 　27.55
0.15
0.55%		26.75
-0.8
-2.9%		26.70
-0.05
-0.19%		26.70
0
0%		25.75
-0.95
-3.56%		 　25.55
-0.2
-0.78%		25.90
0.35
1.37%		25.95
0.05
0.19%		25.65
-0.3
-1.16%		25.70
0.05
0.19%		 　26.35
0.65
2.53%		26.40
0.05
0.19%		26.95
0.55
2.08%		26.90
-0.05
-0.19%		26.60
-0.3
-1.12%		 26.5
5 月　26.40
-0.2
-0.75%		26.30
-0.1
-0.38%		26.45
0.15
0.57%		26.65
0.2
0.76%		 　27.05
0.4
1.5%		27.55
0.5
1.85%		27.45
-0.1
-0.36%		27.40
-0.05
-0.18%		27.70
0.3
1.09%		 　27.80
0.1
0.36%		27.55
-0.25
-0.9%		28.00
0.45
1.63%		28.15
0.15
0.54%		28.05
-0.1
-0.36%		 　29.00
0.95
3.39%		30.10
1.1
3.79%		30.70
0.6
1.99%		30.10
-0.6
-1.95%		30.40
0.3
1%		 30.90
0.5
1.64%		28.56
6 月31.35
0.45
1.46%		31.35
0
0%		31.55
0.2
0.64%		 　30.60
-0.95
-3.01%		31.35
0.75
2.45%		32.30
0.95
3.03%		33.25
0.95
2.94%		 　33.80
0.55
1.65%		31.80
-2
-5.92%		31.30
-0.5
-1.57%		32.20
0.9
2.88%		32.35
0.15
0.47%		 　31.85
-0.5
-1.55%		31.30
-0.55
-1.73%		31.45
0.15
0.48%		31.35
-0.1
-0.32%		31.00
-0.35
-1.12%		 　31.25
0.25
0.81%		31.25
0
0%		30.60
-0.65
-2.08%		30.40
-0.2
-0.65%		30.35
-0.05
-0.16%		 31.58
7 月　　31.20
0.85
2.8%		30.40
-0.8
-2.56%		30.60
0.2
0.66%		30.80
0.2
0.65%		30.65
-0.15
-0.49%		 　30.25
-0.4
-1.31%		29.55
-0.7
-2.31%		30.55
1
3.38%		30.60
0.05
0.16%		31.00
0.4
1.31%		 　30.90
-0.1
-0.32%		30.95
0.05
0.16%		30.80
-0.15
-0.48%		30.20
-0.6
-1.95%		30.20
0
0%		 　30.90
0.7
2.32%		30.70
-0.2
-0.65%		30.25
-0.45
-1.47%		30.45
0.2
0.66%		30.10
-0.35
-1.15%		 29.70
-0.4
-1.33%		30.47
8 月29.90
0.2
0.67%		29.05
-0.85
-2.84%		29.30
0.25
0.86%		29.05
-0.25
-0.85%		 　28.70
-0.35
-1.2%		29.70
1
3.48%		29.25
-0.45
-1.52%		28.65
-0.6
-2.05%		27.90
-0.75
-2.62%		 　26.35
-1.55
-5.56%		26.05
-0.3
-1.14%		25.75
-0.3
-1.15%		26.30
0.55
2.14%		25.65
-0.65
-2.47%		 　25.90
0.25
0.97%		26.10
0.2
0.77%		26.00
-0.1
-0.38%		26.20
0.2
0.77%		26.20
0
0%		 　26.20
0
0%		26.10
-0.1
-0.38%		27.45
1.35
5.17%		27.65
0.2
0.73%		27.28
9 月27.60
-0.05
-0.18%		 　27.70
0.1
0.36%		28.60
0.9
3.25%		28.85
0.25
0.87%		28.10
-0.75
-2.6%		28.20
0.1
0.36%		 　27.75
-0.45
-1.6%		28.70
0.95
3.42%		28.80
0.1
0.35%		28.60
-0.2
-0.69%		28.15
-0.45
-1.57%		 　28.45
0.3
1.07%		28.50
0.05
0.18%		28.80
0.3
1.05%		29.10
0.3
1.04%		28.85
-0.25
-0.86%		 　29.95
1.1
3.81%		29.95
0
0%		29.70
-0.25
-0.83%		29.70
0
0%		29.55
-0.15
-0.51%		30.30
0.75
2.54%		 28.82
10 月　30.40
0.1
0.33%		30.25
-0.15
-0.49%		 30.60
0.35
1.16%		33.65
3.05
9.97%		 　　　33.50
-0.15
-0.45%		32.70
-0.8
-2.39%		32.70
0
0%		 　31.85
-0.85
-2.6%		31.15
-0.7
-2.2%		31.25
0.1
0.32%		31.40
0.15
0.48%		31.20
-0.2
-0.64%		 　31.50
0.3
0.96%		31.20
-0.3
-0.95%		31.65
0.45
1.44%		31.85
0.2
0.63%		30.00
-1.85
-5.81%		 　29.60
-0.4
-1.33%		30.05
0.45
1.52%		31.4
11 月29.95
-0.1
-0.33%		30.80
0.85
2.84%		31.50
0.7
2.27%		 　30.85
-0.65
-2.06%		30.30
-0.55
-1.78%		30.25
-0.05
-0.17%		29.55
-0.7
-2.31%		28.25
-1.3
-4.4%		 　27.25
-1
-3.54%		27.50
0.25
0.92%		28.30
0.8
2.91%		28.00
-0.3
-1.06%		27.85
-0.15
-0.54%		 　27.30
-0.55
-1.97%		27.35
0.05
0.18%		27.40
0.05
0.18%		27.55
0.15
0.55%		27.80
0.25
0.91%		 　28.05
0.25
0.9%		27.70
-0.35
-1.25%		27.60
-0.1
-0.36%		27.30
-0.3
-1.09%		 28.52
12 月28.10
0.8
2.93%		 　28.10
0
0%		28.00
-0.1
-0.36%		27.25
-0.75
-2.68%		26.75
-0.5
-1.83%		27.40
0.65
2.43%		 　27.85
0.45
1.64%		27.30
-0.55
-1.97%		27.05
-0.25
-0.92%		26.70
-0.35
-1.29%		26.85
0.15
0.56%		 　26.50
-0.35
-1.3%		26.40
-0.1
-0.38%		26.55
0.15
0.57%		26.50
-0.05
-0.19%		26.30
-0.2
-0.75%		 　26.45
0.15
0.57%		26.05
-0.4
-1.51%		26.00
-0.05
-0.19%		26.55
0.55
2.12%		26.50
-0.05
-0.19%		　　26.96

說明:最高漲幅:9.97%最低跌幅:-5.92% 最高價:33.80最低價:24.15平均價:27.93,灰色底表示週末,漲145天(63.35)元,跌150天(-65.2)元,平盤21天
10%=2,5%=2,4%=8,3%=19,2%=23,1%=64,0%=48,-0%=4,-1%=4,-2%=16,-3%=31,-4%=40,-5%=55,

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
2017-01-03 8150 4336738 2405 105647238 23.55 25.15 23.45 24.70 1.45 0% 24.70 29 24.75 1 15.83
2017-01-04 8150 2623200 1182 63991920 24.70 24.70 24.25 24.30 0.40 -1.62% 24.25 73 24.30 11 15.58
2017-01-05 8150 6126291 2261 153132015 24.50 25.25 24.25 25.15 0.85 3.5% 25.15 101 25.20 66 16.12
2017-01-06 8150 11125885 4070 288540043 25.40 26.45 25.35 26.15 1.00 3.98% 26.15 89 26.20 61 16.76
2017-01-09 8150 6346302 2515 164513452 26.00 26.15 25.65 25.80 0.35 -1.34% 25.80 136 25.85 53 16.54
2017-01-10 8150 5281695 2412 135659430 26.00 26.05 25.40 25.40 0.40 -1.55% 25.40 99 25.45 62 16.28
2017-01-11 8150 14088179 5781 378389289 25.40 27.90 25.40 26.65 1.25 4.92% 26.65 53 26.70 80 17.08
2017-01-12 8150 8931493 4032 240338461 27.00 27.60 26.40 26.45 0.20 -0.75% 26.40 221 26.45 105 16.96
2017-01-13 8150 6576441 2992 170555666 26.40 26.60 25.55 25.55 0.90 -3.4% 25.55 68 25.65 2 16.38
2017-01-16 8150 4521209 2002 112960086 25.50 25.50 24.75 24.85 0.70 -2.74% 24.85 29 24.90 52 15.93
2017-01-17 8150 3399244 1710 85967323 25.10 25.70 25.00 25.00 0.15 0.6% 25.00 8 25.10 1 16.03
2017-01-18 8150 3303500 1582 83143074 24.90 25.55 24.80 25.05 0.05 0.2% 25.05 77 25.10 1 16.06
2017-01-19 8150 7208437 2684 178823534 25.10 25.20 24.40 24.95 0.10 -0.4% 24.95 53 25.00 15 15.99
2017-01-20 8150 4096652 1519 103122365 25.00 25.40 24.80 25.05 0.10 0.4% 25.00 114 25.05 23 16.06
2017-01-23 8150 4979060 1603 126520459 25.20 25.65 25.10 25.40 0.35 1.4% 25.35 27 25.40 5 16.28
2017-01-24 8150 5494714 2288 136667200 25.00 25.20 24.70 24.70 0.70 -2.76% 24.70 161 24.75 68 15.83
2017-02-02 8150 7298624 3490 181541242 24.85 25.15 24.45 25.00 0.30 1.21% 25.00 193 25.05 19 16.03
2017-02-03 8150 9983327 4573 253680879 25.20 25.80 25.15 25.30 0.30 1.2% 25.30 152 25.35 74 16.22
2017-02-06 8150 6276561 3584 157652136 25.30 25.45 25.00 25.00 0.30 -1.19% 24.95 78 25.00 56 16.03
2017-02-07 8150 3196638 1860 80265224 25.00 25.25 24.95 25.00 0.00 0% 25.00 3 25.05 77 16.03
2017-02-08 8150 4779266 2772 118647230 25.10 25.10 24.65 24.65 0.35 -1.4% 24.65 11 24.70 5 15.80
2017-02-09 8150 3599340 1624 89854780 24.75 25.20 24.75 24.80 0.15 0.61% 24.75 122 24.80 70 15.90
2017-02-10 8150 3206275 1757 79801175 24.95 25.05 24.70 24.70 0.10 -0.4% 24.70 46 24.75 2 15.83
2017-02-13 8150 3559343 1794 87627586 24.90 24.90 24.50 24.50 0.20 -0.81% 24.50 43 24.55 8 15.71
2017-02-14 8150 2695514 1256 65590386 24.60 24.60 24.20 24.20 0.30 -1.22% 24.15 82 24.20 207 15.51
2017-02-15 8150 3065866 1421 74452656 24.20 24.50 24.10 24.20 0.00 0% 24.15 94 24.20 285 15.51
2017-02-16 8150 3749427 1874 92125453 24.25 24.80 24.20 24.45 0.25 1.03% 24.40 170 24.45 62 15.67
2017-02-17 8150 8493574 3368 214613345 24.60 25.60 24.60 25.35 0.90 3.68% 25.30 220 25.35 240 16.25
2017-02-18 8150 6819289 3541 175075187 25.55 25.85 25.35 25.70 0.35 1.38% 25.70 26 25.75 38 16.47
2017-02-20 8150 5240645 2221 133583814 25.75 26.10 25.15 25.15 0.55 -2.14% 25.15 154 25.20 25 16.12
2017-02-21 8150 2440385 969 61243959 25.30 25.30 24.95 25.05 0.10 -0.4% 25.00 228 25.05 27 16.06
2017-02-22 8150 3059146 1300 77212702 25.30 25.45 25.05 25.05 0.00 0% 25.00 266 25.05 205 16.06
2017-02-23 8150 3276282 1456 82038333 25.20 25.30 24.95 24.95 0.10 -0.4% 24.90 151 24.95 378 15.99
2017-02-24 8150 3145120 1462 78187367 24.95 25.10 24.75 24.75 0.20 -0.8% 24.75 353 24.85 25 15.87
2017-03-01 8150 9269527 2912 224976551 24.60 24.60 24.15 24.15 0.60 -2.42% 24.15 3 24.20 15 15.48
2017-03-02 8150 3536000 1472 85949750 24.30 24.45 24.20 24.20 0.05 0.21% 24.15 635 24.20 173 15.51
2017-03-03 8150 2019689 1179 49278545 24.20 24.55 24.20 24.35 0.15 0.62% 24.30 118 24.35 78 15.61
2017-03-06 8150 1778239 1132 43357716 24.50 24.55 24.30 24.35 0.00 0% 24.30 145 24.35 108 15.61
2017-03-07 8150 2392635 1153 58473707 24.50 24.60 24.35 24.35 0.00 0% 24.30 295 24.35 39 15.61
2017-03-08 8150 2390621 1118 58617563 24.40 24.70 24.35 24.50 0.15 0.62% 24.50 62 24.60 11 15.71
2017-03-09 8150 6910817 2977 173787154 24.65 25.50 24.50 25.45 0.95 3.88% 25.45 45 25.50 779 16.31
2017-03-10 8150 8922641 3365 223774755 25.50 25.50 24.80 25.05 0.40 -1.57% 25.05 18 25.10 159 13.99
2017-03-13 8150 4732109 1815 118031275 25.25 25.25 24.75 24.80 0.25 -1% 24.75 294 24.80 319 13.85
2017-03-14 8150 4320200 2271 107906709 24.90 25.20 24.80 24.80 0.00 0% 24.80 227 24.95 1 13.85
2017-03-15 8150 4500908 2209 110110385 24.60 24.60 24.20 24.50 0.30 -1.21% 24.45 54 24.50 55 13.69
2017-03-16 8150 3888022 2117 95431832 24.65 24.70 24.45 24.60 0.10 0.41% 24.55 16 24.60 53 13.74
2017-03-17 8150 39396492 12558 1033449796 24.70 27.05 24.65 27.05 2.45 9.96% 27.05 11507 0.00 0 15.11
2017-03-20 8150 27481655 11380 733523222 27.10 27.10 26.25 26.25 0.80 -2.96% 26.20 165 26.25 309 14.66
2017-03-21 8150 12157918 4832 316041271 26.30 26.45 25.60 25.80 0.45 -1.71% 25.80 338 25.85 1 14.41
2017-03-22 8150 11178461 4960 290578081 25.50 26.45 25.40 25.85 0.05 0.19% 25.85 330 25.90 10 14.44
2017-03-23 8150 10823355 5103 280006276 25.95 26.20 25.55 26.00 0.15 0.58% 26.00 216 26.05 25 14.53
2017-03-24 8150 8285545 2883 216055437 26.15 26.35 25.90 26.00 0.00 0% 26.00 50 26.05 29 14.53
2017-03-27 8150 23482702 8485 628670900 26.30 27.25 26.25 26.30 0.30 1.15% 26.30 233 26.40 8 14.69
2017-03-28 8150 16848879 6771 447470170 26.60 26.85 26.05 26.65 0.35 1.33% 26.65 80 26.70 67 14.89
2017-03-29 8150 33831511 12874 930832395 26.80 28.20 26.55 27.60 0.95 3.56% 27.60 209 27.65 133 15.42
2017-03-30 8150 21031694 7547 582248599 27.85 28.15 27.25 27.55 0.05 -0.18% 27.50 338 27.55 21 15.39
2017-03-31 8150 12987548 5642 354751374 27.60 27.80 27.10 27.15 0.40 -1.45% 27.15 29 27.20 81 15.17
2017-04-05 8150 13398080 4883 366825771 27.30 27.70 27.00 27.20 0.05 0.18% 27.20 35 27.25 46 15.20
2017-04-06 8150 9919997 4034 266592418 27.20 27.30 26.50 26.60 0.60 -2.21% 26.60 51 26.65 12 14.86
2017-04-07 8150 10461949 3566 281140150 26.70 27.40 26.30 27.40 0.80 3.01% 27.40 116 27.45 45 15.31
2017-04-10 8150 20036717 7058 554844666 27.65 27.95 27.45 27.55 0.15 0.55% 27.50 198 27.55 40 15.39
2017-04-11 8150 11368535 5236 307081147 27.55 27.65 26.75 26.75 0.80 -2.9% 26.75 127 26.80 75 14.94
2017-04-12 8150 10905360 4020 291853020 26.70 27.10 26.45 26.70 0.05 -0.19% 26.65 173 26.70 155 14.92
2017-04-13 8150 14578231 5382 394963637 26.70 27.50 26.60 26.70 0.00 0% 26.70 80 26.75 118 14.92
2017-04-14 8150 8952398 3518 234718146 26.70 26.70 25.75 25.75 0.95 -3.56% 25.75 237 25.80 34 14.39
2017-04-17 8150 5867000 2972 150382150 25.80 26.10 25.45 25.55 0.20 -0.78% 25.50 179 25.55 37 14.27
2017-04-18 8150 5196003 2327 135160678 25.90 26.25 25.80 25.90 0.35 1.37% 25.90 167 26.05 52 14.47
2017-04-19 8150 3225684 1402 84015684 26.00 26.35 25.80 25.95 0.05 0.19% 25.95 52 26.00 6 14.50
2017-04-20 8150 3271867 1156 84768531 25.85 26.20 25.65 25.65 0.30 -1.16% 25.65 112 25.70 18 14.33
2017-04-21 8150 2850451 1050 73503683 25.85 25.95 25.65 25.70 0.05 0.19% 25.70 276 25.75 35 14.36
2017-04-24 8150 5587494 2026 146471965 25.85 26.50 25.60 26.35 0.65 2.53% 26.30 94 26.35 119 14.72
2017-04-25 8150 9142213 3662 242778463 26.50 27.00 26.35 26.40 0.05 0.19% 26.40 114 26.45 26 14.75
2017-04-26 8150 11514864 3605 307833878 26.45 27.10 26.30 26.95 0.55 2.08% 26.90 137 26.95 157 15.06
2017-04-27 8150 8605727 3167 231262704 26.90 27.05 26.60 26.90 0.05 -0.19% 26.90 46 26.95 20 15.03
2017-04-28 8150 13050999 3628 351649671 27.10 27.30 26.60 26.60 0.30 -1.12% 26.55 195 26.60 3 14.86
2017-05-02 8150 4884214 1626 130097520 26.70 26.95 26.40 26.40 0.20 -0.75% 26.35 92 26.40 211 14.75
2017-05-03 8150 4019075 1586 106224161 26.35 26.75 26.10 26.30 0.10 -0.38% 26.30 2 26.35 27 14.69
2017-05-04 8150 3818786 1387 100982938 26.30 26.65 26.20 26.45 0.15 0.57% 26.45 150 26.50 45 14.78
2017-05-05 8150 5691201 2195 151956564 26.70 26.90 26.55 26.65 0.20 0.76% 26.65 150 26.70 77 14.89
2017-05-08 8150 7160620 2641 193193125 26.90 27.15 26.75 27.05 0.40 1.5% 27.05 35 27.10 131 15.11
2017-05-09 8150 14505995 5632 395761110 27.30 27.70 26.70 27.55 0.50 1.85% 27.55 109 27.60 206 15.39
2017-05-10 8150 6879829 2986 187770010 27.30 27.45 27.10 27.45 0.10 -0.36% 27.45 104 27.50 176 15.34
2017-05-11 8150 5475935 1959 149572875 27.50 27.55 27.05 27.40 0.05 -0.18% 27.35 76 27.40 57 6.59
2017-05-12 8150 44903800 13701 1264822800 27.85 28.65 27.65 27.70 0.30 1.09% 27.70 536 27.75 6 6.66
2017-05-15 8150 7777904 3171 216906928 28.00 28.10 27.70 27.80 0.10 0.36% 27.80 38 27.85 117 6.68
2017-05-16 8150 8386589 3785 230551172 27.90 27.95 27.20 27.55 0.25 -0.9% 27.50 236 27.55 18 6.62
2017-05-17 8150 9734135 4148 272359930 27.75 28.20 27.70 28.00 0.45 1.63% 28.00 171 28.05 93 6.73
2017-05-18 8150 8250088 3435 231745524 27.65 28.40 27.60 28.15 0.15 0.54% 28.15 160 28.20 30 6.77
2017-05-19 8150 5421326 2148 152331041 28.20 28.25 27.90 28.05 0.10 -0.36% 28.05 73 28.10 17 6.74
2017-05-22 8150 15848518 5977 456073737 28.35 29.10 28.25 29.00 0.95 3.39% 28.95 74 29.00 753 6.97
2017-05-23 8150 31300675 13208 946725115 29.40 30.85 29.40 30.10 1.10 3.79% 30.10 43 30.15 120 7.24
2017-05-24 8150 14426543 5960 436396915 30.30 30.70 29.75 30.70 0.60 1.99% 30.65 23 30.70 126 7.38
2017-05-25 8150 16959152 6859 521579768 31.00 31.45 30.05 30.10 0.60 -1.95% 30.10 82 30.15 55 7.24
2017-05-26 8150 10376152 4357 313495354 30.10 30.50 29.90 30.40 0.30 1% 30.35 36 30.40 113 7.31
2017-05-31 8150 11654518 4541 359119148 30.75 31.35 30.45 30.90 0.50 1.64% 30.85 133 30.90 3 7.43
2017-06-01 8150 10974017 4965 340793773 30.70 31.40 30.60 31.35 0.45 1.46% 31.30 32 31.35 16 7.54
2017-06-02 8150 12358206 4755 392914216 31.75 32.35 31.35 31.35 0.00 0% 31.35 12 31.40 108 7.54
2017-06-03 8150 8342214 3056 261903856 31.55 31.80 30.90 31.55 0.20 0.64% 31.50 12 31.55 13 7.58
2017-06-06 8150 11049155 3787 338817473 30.90 30.95 30.35 30.60 0.45 -3.01% 30.60 88 30.65 14 7.36
2017-06-07 8150 12671204 5215 397608491 30.90 31.80 30.85 31.35 0.75 2.45% 31.35 9 31.40 99 7.54
2017-06-08 8150 14526104 6266 463618296 31.70 32.45 31.45 32.30 0.95 3.03% 32.25 48 32.30 231 7.76
2017-06-09 8150 32171908 12212 1070892919 33.00 34.15 32.55 33.25 0.95 2.94% 33.25 61 33.30 35 7.99
2017-06-12 8150 17301342 6827 578095850 33.15 33.80 32.70 33.80 0.55 1.65% 33.75 203 33.80 107 8.13
2017-06-13 8150 17248206 6378 556861142 32.80 33.00 31.80 31.80 0.00 -5.92% 31.75 161 31.80 72 7.64
2017-06-14 8150 19565729 7136 607488749 31.85 32.15 30.15 31.30 0.50 -1.57% 31.20 48 31.30 59 7.52
2017-06-15 8150 16427199 7108 526813403 31.60 32.55 31.60 32.20 0.90 2.88% 32.20 20 32.25 1 7.74
2017-06-16 8150 18713231 6252 607588481 32.10 32.95 31.70 32.35 0.15 0.47% 32.30 930 32.35 51 7.78
2017-06-19 8150 7778561 3000 250244052 32.60 32.70 31.85 31.85 0.50 -1.55% 31.85 266 31.90 31 7.66
2017-06-20 8150 7374465 2913 234083349 31.85 32.20 31.30 31.30 0.55 -1.73% 31.30 175 31.35 4 7.52
2017-06-21 8150 6220528 2417 195890600 31.20 31.75 31.10 31.45 0.15 0.48% 31.45 487 31.50 9 7.56
2017-06-22 8150 6492255 2863 206224631 31.70 32.30 31.35 31.35 0.10 -0.32% 31.35 85 31.40 59 7.54
2017-06-23 8150 6226244 2659 193423821 31.35 31.45 30.80 31.00 0.35 -1.12% 31.00 53 31.05 23 7.45
2017-06-26 8150 3871123 1674 120458090 31.20 31.35 31.00 31.25 0.25 0.81% 31.20 2 31.25 98 7.51
2017-06-27 8150 3283198 1447 102554786 31.30 31.45 31.05 31.25 0.00 0% 31.25 170 31.30 11 7.51
2017-06-28 8150 7088032 2368 218339824 31.15 31.15 30.60 30.60 0.65 -2.08% 30.60 258 30.65 93 7.36
2017-06-29 8150 4914365 1776 150415393 30.85 30.95 30.30 30.40 0.20 -0.65% 30.35 76 30.40 12 7.31
2017-06-30 8150 3586533 1632 108771551 30.00 30.70 30.00 30.35 0.05 -0.16% 30.35 30 30.40 153 7.30
2017-07-03 8150 5907823 2549 183326849 30.35 31.25 30.35 31.20 0.85 2.8% 31.15 33 31.20 1 7.50
2017-07-04 8150 5774733 2951 177336508 31.20 31.20 30.35 30.40 0.80 -2.56% 30.40 17 30.45 7 7.31
2017-07-05 8150 3076200 1441 93490515 30.40 30.70 30.05 30.60 0.20 0.66% 30.55 5 30.60 6 7.36
2017-07-06 8150 2370922 1061 72752346 30.65 30.95 30.30 30.80 0.20 0.65% 30.75 15 30.80 21 7.40
2017-07-07 8150 2016519 831 61956755 30.65 30.85 30.55 30.65 0.15 -0.49% 30.65 6 30.75 81 7.37
2017-07-10 8150 2908365 1435 88539958 30.65 30.85 30.25 30.25 0.40 -1.31% 30.25 22 30.30 151 7.27
2017-07-11 8150 9015289 3473 268225133 30.00 30.05 29.50 29.55 0.70 -2.31% 29.55 237 29.60 6 7.10
2017-07-12 8150 5109721 2471 155427073 29.95 30.80 29.85 30.55 1.00 3.38% 30.55 6 30.60 10 7.34
2017-07-13 8150 4229990 2020 129360044 30.65 30.80 30.40 30.60 0.05 0.16% 30.60 11 30.65 25 7.36
2017-07-14 8150 6791924 2884 210823994 30.70 31.30 30.50 31.00 0.40 1.31% 31.00 50 31.10 4 7.45
2017-07-17 8150 3779126 1401 117192374 31.25 31.30 30.80 30.90 0.10 -0.32% 30.90 130 31.00 15 7.43
2017-07-18 8150 2982774 1290 92627294 30.90 31.25 30.90 30.95 0.05 0.16% 30.90 672 30.95 1 7.44
2017-07-19 8150 4189852 1513 129752626 30.95 31.20 30.75 30.80 0.15 -0.48% 30.80 43 30.85 4 7.40
2017-07-20 8150 4632101 2014 140883310 30.90 30.95 30.10 30.20 0.60 -1.95% 30.20 30 30.25 24 7.26
2017-07-21 8150 2112904 907 63842399 30.25 30.40 30.00 30.20 0.00 0% 30.20 300 30.25 7 7.26
2017-07-24 8150 2938518 1345 89854871 30.00 31.05 30.00 30.90 0.70 2.32% 30.85 52 30.90 5 7.43
2017-07-25 8150 4152628 2053 127771674 30.65 31.10 30.50 30.70 0.20 -0.65% 30.65 38 30.70 71 7.38
2017-07-26 8150 3532000 1518 107426850 30.60 30.70 30.15 30.25 0.45 -1.47% 30.25 68 30.30 22 7.27
2017-07-27 8150 3576193 1511 109246084 30.30 30.95 30.20 30.45 0.20 0.66% 30.45 20 30.50 56 7.32
2017-07-28 8150 4098642 1605 123643223 30.40 30.40 30.05 30.10 0.35 -1.15% 30.05 187 30.10 11 7.24
2017-07-31 8150 4388001 1767 130751579 30.05 30.15 29.60 29.70 0.40 -1.33% 29.65 226 29.70 30 7.14
2017-08-01 8150 2385106 1041 71501630 29.85 30.25 29.80 29.90 0.20 0.67% 29.90 47 29.95 14 7.19
2017-08-02 8150 8241164 3454 241795910 29.95 30.05 28.85 29.05 0.85 -2.84% 29.05 93 29.10 46 6.98
2017-08-03 8150 3560612 1357 104146833 29.10 29.45 29.00 29.30 0.25 0.86% 29.25 41 29.30 30 7.04
2017-08-04 8150 3249744 1303 94494236 29.45 29.45 28.90 29.05 0.25 -0.85% 29.05 85 29.10 2 6.98
2017-08-07 8150 4990593 2058 143747015 29.10 29.20 28.65 28.70 0.35 -1.2% 28.70 90 28.75 8 6.90
2017-08-08 8150 6969091 2872 205396351 28.95 29.85 28.80 29.70 1.00 3.48% 29.65 69 29.70 20 7.14
2017-08-09 8150 3977909 1779 116361236 29.55 29.60 29.05 29.25 0.45 -1.52% 29.20 116 29.25 49 7.03
2017-08-10 8150 4609200 1844 132260686 29.10 29.20 28.45 28.65 0.60 -2.05% 28.65 23 28.75 23 6.87
2017-08-11 8150 9283100 3969 260794350 28.45 28.50 27.70 27.90 0.75 -2.62% 27.90 227 28.00 108 6.69
2017-08-14 8150 9083531 3812 245192530 27.90 28.10 26.30 26.35 1.55 -5.56% 26.30 115 26.35 113 6.32
2017-08-15 8150 10414200 4001 271092480 26.55 26.75 25.50 26.05 0.30 -1.14% 26.00 160 26.05 28 6.25
2017-08-16 8150 7142463 2977 183790688 25.60 25.95 25.45 25.75 0.30 -1.15% 25.75 79 25.80 19 6.18
2017-08-17 8150 5196822 2574 136560756 25.80 26.45 25.80 26.30 0.55 2.14% 26.30 45 26.35 23 6.31
2017-08-18 8150 8014062 4123 206355043 25.85 25.95 25.60 25.65 0.65 -2.47% 25.65 273 25.70 6 6.15
2017-08-21 8150 4551820 1987 117790386 25.80 26.05 25.65 25.90 0.25 0.97% 25.90 31 25.95 21 6.21
2017-08-22 8150 3962196 1896 103686144 26.00 26.35 26.00 26.10 0.20 0.77% 26.05 166 26.10 84 6.26
2017-08-23 8150 3798422 1745 99519206 26.30 26.30 26.00 26.00 0.10 -0.38% 26.00 166 26.05 115 6.24
2017-08-24 8150 3670525 1652 96436730 26.05 26.50 26.00 26.20 0.20 0.77% 26.20 67 26.25 49 6.28
2017-08-25 8150 4331274 1774 113814627 26.30 26.45 26.15 26.20 0.00 0% 26.20 41 26.25 77 6.28
2017-08-28 8150 3093002 1209 81223650 26.30 26.40 26.20 26.20 0.00 0% 26.15 88 26.20 11 6.28
2017-08-29 8150 2388911 994 62293371 26.15 26.20 25.95 26.10 0.10 -0.38% 26.10 71 26.15 46 6.26
2017-08-30 8150 17958452 6449 484308095 26.10 27.55 26.05 27.45 1.35 5.17% 27.45 28 27.50 145 6.58
2017-08-31 8150 25463435 8846 708456698 27.65 28.30 27.20 27.65 0.20 0.73% 27.65 227 27.70 12 6.63
2017-09-01 8150 9099194 3410 251089402 27.90 27.90 27.10 27.60 0.05 -0.18% 27.60 56 27.65 6 6.62
2017-09-04 8150 9789222 3454 272200459 27.60 28.05 27.30 27.70 0.10 0.36% 27.70 13 27.75 3 6.64
2017-09-05 8150 15571380 5281 441984203 28.00 28.80 27.85 28.60 0.90 3.25% 28.60 175 28.65 43 6.86
2017-09-06 8150 22821678 8917 662068918 28.50 29.50 28.50 28.85 0.25 0.87% 28.85 43 28.90 33 6.92
2017-09-07 8150 9942440 4275 283930572 29.05 29.20 28.10 28.10 0.75 -2.6% 28.10 82 28.20 3 6.74
2017-09-08 8150 7161751 3101 201825978 28.10 28.50 27.85 28.20 0.10 0.36% 28.20 101 28.25 1 6.76
2017-09-11 8150 6877732 3582 192071559 28.30 28.30 27.75 27.75 0.45 -1.6% 27.75 14 27.80 20 6.65
2017-09-12 8150 8026257 3321 227620271 28.00 28.80 27.90 28.70 0.95 3.42% 28.65 44 28.70 23 6.88
2017-09-13 8150 13700695 5508 398369343 28.90 29.35 28.80 28.80 0.10 0.35% 28.80 330 28.90 75 6.91
2017-09-14 8150 5626298 2657 161933786 28.80 29.15 28.55 28.60 0.20 -0.69% 28.60 29 28.65 6 6.86
2017-09-15 8150 3889283 1966 110095428 28.65 28.75 28.15 28.15 0.45 -1.57% 28.15 54 28.20 6 6.75
2017-09-18 8150 5015351 1904 143320653 28.10 28.90 28.10 28.45 0.30 1.07% 28.45 3 28.50 58 6.82
2017-09-19 8150 6339174 2202 181456242 28.50 28.95 28.35 28.50 0.05 0.18% 28.50 187 28.55 1 6.83
2017-09-20 8150 9261031 3456 267113683 28.60 29.10 28.45 28.80 0.30 1.05% 28.75 63 28.80 110 6.91
2017-09-21 8150 9651271 3988 281477051 28.90 29.45 28.75 29.10 0.30 1.04% 29.10 41 29.15 48 6.98
2017-09-22 8150 15513475 5002 454183790 29.20 29.65 28.80 28.85 0.25 -0.86% 28.85 2 28.90 22 6.92
2017-09-25 8150 22945747 6902 678253805 29.00 29.95 28.70 29.95 1.10 3.81% 29.90 208 29.95 199 7.18
2017-09-26 8150 24082593 7727 720667340 29.70 30.30 29.55 29.95 0.00 0% 29.90 351 29.95 22 7.18
2017-09-27 8150 22780729 7008 683505111 30.20 30.40 29.70 29.70 0.25 -0.83% 29.70 595 29.75 2 7.12
2017-09-28 8150 10294265 3484 304440994 29.80 29.95 29.25 29.70 0.00 0% 29.65 34 29.70 60 7.12
2017-09-29 8150 15737030 5469 469229589 29.85 30.15 29.50 29.55 0.15 -0.51% 29.55 97 29.60 8 7.09
2017-09-30 8150 7648178 2914 228192340 29.60 30.30 29.45 30.30 0.75 2.54% 30.25 196 30.30 311 7.27
2017-10-02 8150 15490414 5560 473166332 30.45 30.75 30.15 30.40 0.10 0.33% 30.40 111 30.45 26 7.29
2017-10-03 8150 7431421 2793 225342725 30.40 30.55 30.25 30.25 0.15 -0.49% 30.25 542 30.30 16 7.25
2017-10-05 8150 11144495 3879 340018892 30.30 30.75 30.25 30.60 0.35 1.16% 30.60 174 30.65 54 7.34
2017-10-06 8150 80231413 23432 2147483647 32.80 33.65 32.70 33.65 3.05 9.97% 33.65 1635 0.00 0 8.07
2017-10-11 8150 31866437 11776 1061115979 33.65 33.75 32.85 33.50 0.15 -0.45% 33.45 83 33.50 61 8.03
2017-10-12 8150 25127501 10555 824275448 33.25 33.35 32.30 32.70 0.80 -2.39% 32.70 90 32.75 261 7.84
2017-10-13 8150 25610769 10496 843456718 32.70 33.65 32.20 32.70 0.00 0% 32.70 3 32.75 27 7.84
2017-10-16 8150 19483934 7816 627440030 32.50 32.95 31.85 31.85 0.85 -2.6% 31.85 84 31.90 52 7.64
2017-10-17 8150 15671264 5839 491406395 31.90 32.00 30.95 31.15 0.70 -2.2% 31.15 132 31.20 34 7.47
2017-10-18 8150 7913893 4105 247696998 31.40 31.65 31.05 31.25 0.10 0.32% 31.20 263 31.25 75 7.49
2017-10-19 8150 8729475 3921 275354663 31.40 31.80 31.30 31.40 0.15 0.48% 31.35 265 31.40 36 7.53
2017-10-20 8150 6236216 2509 195264386 31.25 31.65 31.00 31.20 0.20 -0.64% 31.20 162 31.25 12 7.48
2017-10-23 8150 12489374 5024 395081680 31.35 31.90 31.30 31.50 0.30 0.96% 31.50 350 31.55 6 7.55
2017-10-24 8150 9134226 3252 285773494 31.60 31.65 31.10 31.20 0.30 -0.95% 31.20 179 31.25 61 7.48
2017-10-25 8150 16701631 5998 528755859 31.30 31.85 31.25 31.65 0.45 1.44% 31.65 34 31.70 317 7.59
2017-10-26 8150 23769606 8941 760253842 31.55 32.30 31.50 31.85 0.20 0.63% 31.85 193 31.90 38 7.64
2017-10-27 8150 19754217 8285 612361152 31.90 32.10 29.90 30.00 1.85 -5.81% 29.95 331 30.00 90 7.19
2017-10-30 8150 11868910 5233 353911019 30.25 30.60 29.40 29.60 0.40 -1.33% 29.60 178 29.65 9 7.10
2017-10-31 8150 6384325 3068 191891246 29.85 30.35 29.75 30.05 0.45 1.52% 30.00 274 30.05 46 7.21
2017-11-01 8150 6259760 3391 188125762 30.25 30.35 29.85 29.95 0.10 -0.33% 29.95 21 30.00 257 7.18
2017-11-02 8150 14116050 5134 431113391 30.20 30.95 30.00 30.80 0.85 2.84% 30.80 18 30.85 128 7.39
2017-11-03 8150 34569088 13609 1096526418 31.35 32.20 31.35 31.50 0.70 2.27% 31.50 459 31.55 7 7.55
2017-11-06 8150 11349689 4994 351597459 31.40 31.40 30.70 30.85 0.65 -2.06% 30.85 41 30.90 1 7.40
2017-11-07 8150 10114183 4163 307556688 30.85 30.85 30.25 30.30 0.55 -1.78% 30.30 159 30.35 17 7.27
2017-11-08 8150 6200503 2974 188076137 30.30 30.65 30.05 30.25 0.05 -0.17% 30.25 99 30.30 8 7.25
2017-11-09 8150 9116891 3908 272577448 30.40 30.40 29.30 29.55 0.70 -2.31% 29.50 319 29.55 25 7.28
2017-11-10 8150 17799791 7233 502338272 27.80 28.60 27.80 28.25 1.30 -4.4% 28.25 124 28.30 32 6.96
2017-11-13 8150 12984313 6094 358677704 28.00 28.05 27.25 27.25 1.00 -3.54% 27.25 125 27.30 72 6.71
2017-11-14 8150 8925299 3749 247366296 27.25 28.15 27.25 27.50 0.25 0.92% 27.50 16 27.55 6 6.77
2017-11-15 8150 17713820 6836 492144752 27.50 28.40 26.75 28.30 0.80 2.91% 28.30 133 28.35 40 6.97
2017-11-16 8150 15178856 6077 429540828 28.15 28.65 28.00 28.00 0.30 -1.06% 28.00 54 28.10 15 6.90
2017-11-17 8150 7778690 3395 217748870 28.25 28.30 27.70 27.85 0.15 -0.54% 27.80 316 27.85 69 6.86
2017-11-20 8150 7861435 4492 216492861 27.85 28.20 27.20 27.30 0.55 -1.97% 27.30 190 27.35 3 6.72
2017-11-21 8150 5325537 3566 146048483 27.50 27.60 27.35 27.35 0.05 0.18% 27.35 16 27.45 2 6.74
2017-11-22 8150 7221050 2837 199218628 27.60 27.90 27.35 27.40 0.05 0.18% 27.40 114 27.45 1 6.75
2017-11-23 8150 5727169 2228 158154668 27.50 27.85 27.40 27.55 0.15 0.55% 27.55 80 27.60 6 6.79
2017-11-24 8150 4818039 2541 133408931 27.70 27.80 27.55 27.80 0.25 0.91% 27.75 96 27.80 60 6.85
2017-11-27 8150 11930441 4733 337896338 28.10 28.75 28.00 28.05 0.25 0.9% 28.05 15 28.10 24 6.91
2017-11-28 8150 4738625 1996 131870854 28.05 28.10 27.70 27.70 0.35 -1.25% 27.70 169 27.80 17 6.82
2017-11-29 8150 4278516 1854 118629914 27.95 28.00 27.55 27.60 0.10 -0.36% 27.60 48 27.65 1 6.80
2017-11-30 8150 4903386 2255 134117621 27.40 27.45 27.30 27.30 0.30 -1.09% 27.30 25 27.40 39 6.72
2017-12-01 8150 37549736 14618 1067784322 27.50 29.15 27.40 28.10 0.80 2.93% 28.05 263 28.10 192 6.92
2017-12-04 8150 11068475 4072 311264662 28.25 28.40 27.80 28.10 0.00 0% 28.05 97 28.10 142 6.92
2017-12-05 8150 17774609 6825 503497361 28.20 28.80 28.00 28.00 0.10 -0.36% 28.00 339 28.05 31 6.90
2017-12-06 8150 9256597 4664 255392515 28.15 28.25 27.00 27.25 0.75 -2.68% 27.25 37 27.30 53 6.71
2017-12-07 8150 9566314 4164 257681489 27.40 27.45 26.75 26.75 0.50 -1.83% 26.75 435 26.80 12 6.59
2017-12-08 8150 9290822 3713 250534405 26.95 27.65 26.25 27.40 0.65 2.43% 27.40 115 27.45 2 6.75
2017-12-11 8150 18792431 7136 520878920 27.45 28.25 27.20 27.85 0.45 1.64% 27.85 1 27.90 78 6.86
2017-12-12 8150 6229202 2749 171390133 27.90 27.90 27.30 27.30 0.55 -1.97% 27.30 44 27.40 21 6.72
2017-12-13 8150 5208518 2370 141334980 27.30 27.35 27.05 27.05 0.25 -0.92% 27.05 41 27.10 1 6.66
2017-12-14 8150 10229806 5197 275413574 27.25 27.35 26.70 26.70 0.35 -1.29% 26.70 533 26.75 36 6.58
2017-12-15 8150 26365744 9666 692878407 26.70 26.90 25.70 26.85 0.15 0.56% 26.85 510 26.90 262 6.61
2017-12-18 8150 7870779 3752 208749915 26.75 26.75 26.35 26.50 0.35 -1.3% 26.45 95 26.50 36 6.53
2017-12-19 8150 4118579 1749 109551123 26.55 26.90 26.35 26.40 0.10 -0.38% 26.40 70 26.45 3 6.50
2017-12-20 8150 3039313 1494 80635173 26.50 26.65 26.40 26.55 0.15 0.57% 26.50 164 26.55 39 6.54
2017-12-21 8150 2338707 1136 62144955 26.60 26.70 26.50 26.50 0.05 -0.19% 26.50 46 26.55 6 6.53
2017-12-22 8150 3123424 1536 82402535 26.50 26.60 26.25 26.30 0.20 -0.75% 26.30 44 26.35 10 6.48
2017-12-25 8150 1915116 1017 50744439 26.45 26.60 26.40 26.45 0.15 0.57% 26.45 44 26.50 6 6.51
2017-12-26 8150 3332354 1735 87128151 26.60 26.60 26.00 26.05 0.40 -1.51% 26.05 130 26.10 37 6.42
2017-12-27 8150 3067466 1479 79884907 26.05 26.25 25.85 26.00 0.05 -0.19% 25.95 172 26.00 13 6.40
2017-12-28 8150 4624250 2063 122074660 26.15 26.65 26.10 26.55 0.55 2.12% 26.55 179 26.60 66 6.54
2017-12-29 8150 4576478 1960 121948309 26.60 26.90 26.45 26.50 0.05 -0.19% 26.50 4 26.55 1 6.53