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　26.40
0
0%		26.65
0.25
0.95%		27.05
0.4
1.5%		26.90
-0.15
-0.55%		 　26.85
-0.05
-0.19%		26.75
-0.1
-0.37%		26.05
-0.7
-2.62%		26.10
0.05
0.19%		26.25
0.15
0.57%		 　26.35
0.1
0.38%		27.30
0.95
3.61%		27.05
-0.25
-0.92%		27.00
-0.05
-0.18%		26.90
-0.1
-0.37%		 　26.75
-0.15
-0.56%		26.85
0.1
0.37%		26.90
0.05
0.19%		26.85
-0.05
-0.19%		26.55
-0.3
-1.12%		 　26.75
0.2
0.75%		26.90
0.15
0.56%		26.65
-0.25
-0.93%		26.71
2 月26.60
-0.05
-0.19%		26.60
0
0%		 　26.15
-0.45
-1.69%		23.75
-2.4
-9.18%		24.50
0.75
3.16%		24.30
-0.2
-0.82%		23.80
-0.5
-2.06%		 　23.50
-0.3
-1.26%		 　　　　　　　24.35
0.85
3.62%		24.75
0.4
1.64%		25.10
0.35
1.41%		 　25.10
0
0%		25.20
0.1
0.4%		 25
3 月25.55
0.35
1.39%		25.40
-0.15
-0.59%		 　25.20
-0.2
-0.79%		25.20
0
0%		25.15
-0.05
-0.2%		25.55
0.4
1.59%		26.05
0.5
1.96%		 　26.50
0.45
1.73%		26.20
-0.3
-1.13%		26.10
-0.1
-0.38%		25.80
-0.3
-1.15%		 　　　24.85
-0.95
-3.68%		24.65
-0.2
-0.8%		24.35
-0.3
-1.22%		23.70
-0.65
-2.67%		 　23.40
-0.3
-1.27%		23.50
0.1
0.43%		23.30
-0.2
-0.85%		23.05
-0.25
-1.07%		23.85
0.8
3.47%		24.05
0.2
0.84%		24.85
4 月 23.85
-0.2
-0.83%		23.85
0
0%		 　　　　23.55
-0.3
-1.26%		23.35
-0.2
-0.85%		23.50
0.15
0.64%		23.40
-0.1
-0.43%		23.10
-0.3
-1.28%		 　22.85
-0.25
-1.08%		22.70
-0.15
-0.66%		22.60
-0.1
-0.44%		22.30
-0.3
-1.33%		22.05
-0.25
-1.12%		 　22.05
0
0%		20.95
-1.1
-4.99%		20.55
-0.4
-1.91%		20.30
-0.25
-1.22%		20.35
0.05
0.25%		 　20.65
0.3
1.47%		 22.33
5 月　20.95
0.3
1.45%		21.00
0.05
0.24%		21.00
0
0%		 　20.70
-0.3
-1.43%		22.05
1.35
6.52%		22.25
0.2
0.91%		22.30
0.05
0.22%		21.75
-0.55
-2.47%		 　21.40
-0.35
-1.61%		21.10
-0.3
-1.4%		21.00
-0.1
-0.47%		20.75
-0.25
-1.19%		20.75
0
0%		 　21.95
1.2
5.78%		21.60
-0.35
-1.59%		21.35
-0.25
-1.16%		21.70
0.35
1.64%		21.70
0
0%		 　21.75
0.05
0.23%		22.20
0.45
2.07%		22.00
-0.2
-0.9%		22.00
0
0%		21.5
6 月21.80
-0.2
-0.91%		 　21.95
0.15
0.69%		22.20
0.25
1.14%		22.65
0.45
2.03%		 22.85
0.2
0.88%		 　22.95
0.1
0.44%		23.00
0.05
0.22%		22.95
-0.05
-0.22%		22.60
-0.35
-1.53%		23.20
0.6
2.65%		 　　22.85
-0.35
-1.51%		22.15
-0.7
-3.06%		23.00
0.85
3.84%		24.80
1.8
7.83%		 　23.55
-1.25
-5.04%		23.55
0
0%		23.30
-0.25
-1.06%		23.05
-0.25
-1.07%		23.05
0
0%		 22.92
7 月　23.10
0.05
0.22%		22.55
-0.55
-2.38%		22.15
-0.4
-1.77%		21.30
-0.85
-3.84%		21.30
0
0%		 　21.65
0.35
1.64%		21.75
0.1
0.46%		21.80
0.05
0.23%		22.35
0.55
2.52%		22.35
0
0%		 　22.40
0.05
0.22%		22.40
0
0%		22.40
0
0%		22.75
0.35
1.56%		22.45
-0.3
-1.32%		 　22.10
-0.35
-1.56%		22.30
0.2
0.9%		22.30
0
0%		22.30
0
0%		22.40
0.1
0.45%		 　22.30
-0.1
-0.45%		22.40
0.1
0.45%		22.2
8 月22.35
-0.05
-0.22%		22.15
-0.2
-0.89%		22.70
0.55
2.48%		 　23.00
0.3
1.32%		23.25
0.25
1.09%		23.25
0
0%		23.00
-0.25
-1.08%		22.60
-0.4
-1.74%		 　21.75
-0.85
-3.76%		21.85
0.1
0.46%		21.40
-0.45
-2.06%		21.25
-0.15
-0.7%		21.00
-0.25
-1.18%		 　20.95
-0.05
-0.24%		21.05
0.1
0.48%		21.20
0.15
0.71%		21.15
-0.05
-0.24%		21.15
0
0%		 　21.15
0
0%		21.15
0
0%		21.15
0
0%		21.15
0
0%		21.05
-0.1
-0.47%		21.76
9 月 　20.90
-0.15
-0.71%		21.05
0.15
0.72%		21.15
0.1
0.48%		21.60
0.45
2.13%		20.85
-0.75
-3.47%		 　20.15
-0.7
-3.36%		20.40
0.25
1.24%		20.00
-0.4
-1.96%		20.05
0.05
0.25%		20.35
0.3
1.5%		 　21.90
1.55
7.62%		22.60
0.7
3.2%		22.85
0.25
1.11%		22.85
0
0%		23.40
0.55
2.41%		 　　23.90
0.5
2.14%		23.45
-0.45
-1.88%		23.50
0.05
0.21%		23.65
0.15
0.64%		 22.03
10 月23.80
0.15
0.63%		23.65
-0.15
-0.63%		24.25
0.6
2.54%		24.10
-0.15
-0.62%		22.60
-1.5
-6.22%		 　23.25
0.65
2.88%		23.60
0.35
1.51%		 22.50
-1.1
-4.66%		23.50
1
4.44%		 　23.60
0.1
0.43%		22.85
-0.75
-3.18%		23.50
0.65
2.84%		 　　　　　　　23.35
-0.15
-0.64%		 　22.35
-1
-4.28%		20.20
-2.15
-9.62%		21.35
1.15
5.69%		23.02
11 月23.45
2.1
9.84%		24.60
1.15
4.9%		 　25.10
0.5
2.03%		25.25
0.15
0.6%		25.40
0.15
0.59%		25.80
0.4
1.57%		26.15
0.35
1.36%		 　26.80
0.65
2.49%		27.20
0.4
1.49%		26.70
-0.5
-1.84%		 26.20
-0.5
-1.87%		 　26.75
0.55
2.1%		26.55
-0.2
-0.75%		27.00
0.45
1.69%		26.20
-0.8
-2.96%		25.70
-0.5
-1.91%		 　25.80
0.1
0.39%		26.85
1.05
4.07%		26.65
-0.2
-0.74%		26.70
0.05
0.19%		27.30
0.6
2.25%		 26.18
12 月　　28.05
0.75
2.75%		28.20
0.15
0.53%		27.45
-0.75
-2.66%		27.60
0.15
0.55%		27.30
-0.3
-1.09%		 　27.50
0.2
0.73%		27.75
0.25
0.91%		28.30
0.55
1.98%		27.80
-0.5
-1.77%		27.05
-0.75
-2.7%		 　26.30
-0.75
-2.77%		26.10
-0.2
-0.76%		26.30
0.2
0.77%		25.70
-0.6
-2.28%		26.25
0.55
2.14%		25.70
-0.55
-2.1%		 25.95
0.25
0.97%		25.55
-0.4
-1.54%		25.10
-0.45
-1.76%		25.50
0.4
1.59%		26.10
0.6
2.35%		　　　26.72

說明:最高漲幅:9.84%最低跌幅:-9.62% 最高價:28.30最低價:20.00平均價:23.75,灰色底表示週末,漲140天(54.7)元,跌131天(-53.75)元,平盤28天
10%=1,8%=3,7%=1,6%=3,5%=1,4%=6,3%=11,2%=32,1%=48,0%=62,-0%=1,-1%=1,-2%=1,-3%=5,-4%=7,-5%=12,-6%=20,-7%=28,-8%=56,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 8150 3574801 1726 94578903 26.50 26.75 26.30 26.40 0.10 0% 26.40 204 26.45 3 6.50
2018-01-03 8150 6508242 3059 174004095 26.40 26.90 26.40 26.65 0.25 0.95% 26.65 67 26.70 21 6.56
2018-01-04 8150 9123441 4175 247265774 26.80 27.30 26.75 27.05 0.40 1.5% 27.00 445 27.05 37 6.66
2018-01-05 8150 4664663 2218 125808478 27.10 27.20 26.85 26.90 0.15 -0.55% 26.90 29 26.95 23 6.63
2018-01-08 8150 2773811 1378 74740069 27.05 27.15 26.85 26.85 0.05 -0.19% 26.85 23 26.90 50 6.61
2018-01-09 8150 2754641 1123 73759692 27.05 27.05 26.65 26.75 0.10 -0.37% 26.75 42 26.80 84 6.59
2018-01-10 8150 7047911 2971 184448253 26.25 26.50 26.00 26.05 0.70 -2.62% 26.05 241 26.10 11 6.42
2018-01-11 8150 2627860 1375 68667289 26.05 26.30 26.05 26.10 0.05 0.19% 26.10 72 26.15 243 6.43
2018-01-12 8150 5171730 1868 136344584 26.15 26.55 26.15 26.25 0.15 0.57% 26.25 222 26.30 25 6.47
2018-01-15 8150 2377190 1077 62684314 26.35 26.45 26.30 26.35 0.10 0.38% 26.35 40 26.40 40 6.49
2018-01-16 8150 13116419 5439 354994796 26.70 27.40 26.65 27.30 0.95 3.61% 27.30 1 27.35 186 6.72
2018-01-17 8150 5350310 2432 145024844 27.35 27.35 26.90 27.05 0.25 -0.92% 27.05 60 27.10 87 6.66
2018-01-18 8150 4240489 1879 114676123 27.30 27.30 26.90 27.00 0.05 -0.18% 27.00 355 27.05 18 6.65
2018-01-19 8150 2775405 1210 74899073 27.00 27.15 26.90 26.90 0.10 -0.37% 26.90 263 26.95 7 6.63
2018-01-22 8150 2629733 1074 70589064 27.00 27.10 26.70 26.75 0.15 -0.56% 26.75 186 26.80 21 6.59
2018-01-23 8150 3652344 1519 97793999 26.90 26.95 26.65 26.85 0.10 0.37% 26.80 100 26.85 60 6.61
2018-01-24 8150 4169500 1419 112268049 27.10 27.10 26.80 26.90 0.05 0.19% 26.90 65 27.00 162 6.63
2018-01-25 8150 6164833 2308 166857491 27.10 27.25 26.85 26.85 0.05 -0.19% 26.85 140 26.90 15 6.61
2018-01-26 8150 4287444 1824 114368200 26.90 27.00 26.45 26.55 0.30 -1.12% 26.55 36 26.60 22 6.54
2018-01-29 8150 3332676 1282 89383782 26.60 26.95 26.55 26.75 0.20 0.75% 26.75 31 26.80 60 6.59
2018-01-30 8150 5074330 2062 136977020 26.90 27.20 26.75 26.90 0.15 0.56% 26.85 10 26.90 63 6.63
2018-01-31 8150 2504844 1291 66904581 26.90 26.90 26.65 26.65 0.25 -0.93% 26.65 33 26.70 1 6.56
2018-02-01 8150 2313227 1102 61686082 26.70 26.80 26.60 26.60 0.05 -0.19% 26.60 32 26.65 2 6.55
2018-02-02 8150 2542621 1271 67535378 26.65 26.75 26.45 26.60 0.00 0% 26.55 37 26.60 17 6.55
2018-02-05 8150 4310906 2153 112294275 25.80 26.25 25.75 26.15 0.45 -1.69% 26.15 10 26.20 4 6.44
2018-02-06 8150 15044463 6494 364470103 25.60 25.60 23.55 23.75 2.40 -9.18% 23.75 284 23.80 23 5.85
2018-02-07 8150 4902900 2527 120089518 24.55 24.80 24.30 24.50 0.75 3.16% 24.40 25 24.50 89 6.03
2018-02-08 8150 3608464 1819 88545239 24.55 24.95 24.25 24.30 0.20 -0.82% 24.30 22 24.35 5 5.99
2018-02-09 8150 4534022 2173 105388478 22.80 23.95 22.65 23.80 0.50 -2.06% 23.80 17 23.85 31 5.86
2018-02-12 8150 4315155 2000 101709955 24.00 24.05 23.40 23.50 0.30 -1.26% 23.50 48 23.55 17 5.79
2018-02-21 8150 3474840 1470 84411927 24.10 24.60 23.85 24.35 0.85 3.62% 24.35 21 24.40 16 6.00
2018-02-22 8150 2690152 1381 66346750 24.40 24.80 24.40 24.75 0.40 1.64% 24.75 17 24.80 113 6.10
2018-02-23 8150 2594863 1538 65005082 24.75 25.30 24.75 25.10 0.35 1.41% 25.10 12 25.15 18 6.18
2018-02-26 8150 2035810 1184 51153876 25.35 25.45 24.90 25.10 0.00 0% 25.05 10 25.10 24 6.18
2018-02-27 8150 2347966 1088 59050138 25.30 25.40 25.00 25.20 0.10 0.4% 25.10 7 25.20 28 6.21
2018-03-01 8150 4571950 2691 116396961 25.00 25.70 24.80 25.55 0.35 1.39% 25.55 23 25.60 116 6.29
2018-03-02 8150 3013550 1796 76502352 25.50 25.55 25.25 25.40 0.15 -0.59% 25.40 3 25.45 34 6.26
2018-03-05 8150 1781596 1198 45174488 25.65 25.65 25.20 25.20 0.20 -0.79% 25.15 22 25.20 15 6.21
2018-03-06 8150 2161836 1440 54623499 25.50 25.50 25.10 25.20 0.00 0% 25.20 4 25.25 62 6.21
2018-03-07 8150 1967141 1217 49589602 25.25 25.40 25.10 25.15 0.05 -0.2% 25.10 89 25.15 18 6.19
2018-03-08 8150 4426630 2223 113505639 25.20 25.80 25.20 25.55 0.40 1.59% 25.55 149 25.65 17 6.29
2018-03-09 8150 6355968 2732 165105797 25.85 26.50 25.65 26.05 0.50 1.96% 26.05 55 26.10 16 6.42
2018-03-12 8150 6942825 3125 182805310 26.40 26.60 26.10 26.50 0.45 1.73% 26.45 10 26.50 34 6.53
2018-03-13 8150 8859139 3845 234905102 26.55 26.85 26.20 26.20 0.30 -1.13% 26.15 65 26.20 18 6.45
2018-03-14 8150 4764626 2529 124923437 26.15 26.50 26.00 26.10 0.10 -0.38% 26.10 129 26.15 5 6.43
2018-03-15 8150 3983114 2238 103274200 26.20 26.25 25.80 25.80 0.30 -1.15% 25.75 65 25.85 23 7.29
2018-03-20 8150 5629940 3210 140041900 25.00 25.00 24.60 24.85 0.20 -3.68% 24.85 354 24.90 15 7.02
2018-03-21 8150 6385738 3781 158382942 24.90 25.00 24.65 24.65 0.20 -0.8% 24.65 362 24.70 27 6.96
2018-03-22 8150 5242955 3112 128988138 24.70 24.90 24.35 24.35 0.30 -1.22% 24.35 148 24.40 61 6.88
2018-03-23 8150 7288814 3540 172023967 23.70 23.80 23.35 23.70 0.65 -2.67% 23.65 268 23.70 88 6.69
2018-03-26 8150 6015788 3516 141310712 23.55 23.60 23.35 23.40 0.30 -1.27% 23.35 306 23.40 163 6.61
2018-03-27 8150 5485744 2660 128904605 23.60 23.75 23.40 23.50 0.10 0.43% 23.45 125 23.50 30 6.64
2018-03-28 8150 7000599 4138 164249176 23.60 23.75 23.25 23.30 0.20 -0.85% 23.30 152 23.35 7 6.58
2018-03-29 8150 9400251 5107 217287119 23.50 23.50 22.95 23.05 0.25 -1.07% 23.05 152 23.10 26 6.51
2018-03-30 8150 6402851 3172 151768635 23.35 23.90 23.30 23.85 0.80 3.47% 23.80 19 23.85 180 6.74
2018-03-31 8150 3294922 1535 79358561 24.00 24.25 23.90 24.05 0.20 0.84% 24.05 110 24.10 43 6.79
2018-04-02 8150 4284441 1756 103021584 24.15 24.45 23.80 23.85 0.20 -0.83% 23.85 9 23.90 11 6.74
2018-04-03 8150 3992549 1685 94992376 23.70 24.00 23.50 23.85 0.00 0% 23.80 180 23.90 17 6.74
2018-04-09 8150 3127796 1683 74092184 23.85 23.95 23.55 23.55 0.30 -1.26% 23.55 162 23.60 16 6.65
2018-04-10 8150 3708330 1878 86915780 23.60 23.60 23.35 23.35 0.20 -0.85% 23.35 113 23.40 93 6.60
2018-04-11 8150 3996939 1570 94291410 23.50 23.70 23.50 23.50 0.15 0.64% 23.50 45 23.55 110 6.64
2018-04-12 8150 2393555 1025 55825282 23.45 23.60 23.20 23.40 0.10 -0.43% 23.35 30 23.40 1 6.61
2018-04-13 8150 3948315 1742 91652037 23.45 23.45 23.00 23.10 0.30 -1.28% 23.10 138 23.15 37 6.53
2018-04-16 8150 4163670 2241 95414844 23.20 23.20 22.85 22.85 0.25 -1.08% 22.85 517 22.90 24 6.45
2018-04-17 8150 4484317 1994 102179741 22.95 23.00 22.70 22.70 0.15 -0.66% 22.70 432 22.75 6 6.41
2018-04-18 8150 3514207 1886 79726618 22.85 22.85 22.60 22.60 0.10 -0.44% 22.60 170 22.65 37 6.38
2018-04-19 8150 8043753 3335 179211115 22.60 22.60 22.10 22.30 0.30 -1.33% 22.30 147 22.35 12 6.30
2018-04-20 8150 6264984 2952 138017289 22.20 22.20 21.95 22.05 0.25 -1.12% 22.05 66 22.10 340 6.23
2018-04-23 8150 3903199 2082 86262517 22.05 22.25 22.00 22.05 0.00 0% 22.00 617 22.05 80 6.23
2018-04-24 8150 7595509 3710 160769235 22.05 22.05 20.90 20.95 1.10 -4.99% 20.95 555 21.00 65 5.92
2018-04-25 8150 8785467 3693 176681460 20.45 20.70 19.70 20.55 0.40 -1.91% 20.55 42 20.60 6 5.81
2018-04-26 8150 4119598 1939 84744863 20.55 20.95 20.10 20.30 0.25 -1.22% 20.25 33 20.30 20 5.73
2018-04-27 8150 2849343 1312 58025029 20.60 20.70 20.15 20.35 0.05 0.25% 20.30 34 20.35 13 5.75
2018-04-30 8150 3816463 1543 78710107 20.60 20.85 20.40 20.65 0.30 1.47% 20.65 2 20.70 9 5.83
2018-05-02 8150 4560990 1807 95523538 20.75 21.20 20.60 20.95 0.30 1.45% 20.95 52 21.00 2 5.92
2018-05-03 8150 3409416 1698 71517246 20.95 21.25 20.75 21.00 0.05 0.24% 20.95 324 21.00 173 5.93
2018-05-04 8150 3105835 1503 65715602 21.00 21.40 21.00 21.00 0.00 0% 21.00 178 21.05 6 5.93
2018-05-07 8150 2092021 1007 43522978 21.15 21.20 20.65 20.70 0.30 -1.43% 20.70 13 20.75 4 5.85
2018-05-08 8150 14409111 4905 312440393 20.65 22.15 20.60 22.05 1.35 6.52% 22.05 122 22.10 47 6.23
2018-05-09 8150 14089899 5375 311858092 22.25 22.35 21.65 22.25 0.20 0.91% 22.25 59 22.30 209 6.29
2018-05-10 8150 4007730 1819 89158403 22.25 22.45 22.10 22.30 0.05 0.22% 22.25 73 22.35 77 28.59
2018-05-11 8150 5794949 3169 126598130 22.00 22.00 21.65 21.75 0.55 -2.47% 21.75 133 21.80 70 27.88
2018-05-14 8150 4625284 2163 99374954 21.80 21.95 21.30 21.40 0.35 -1.61% 21.40 18 21.45 48 27.44
2018-05-15 8150 4498500 2154 95717298 21.40 21.50 21.10 21.10 0.30 -1.4% 21.10 148 21.15 17 27.05
2018-05-16 8150 3696538 1804 78003198 21.15 21.30 21.00 21.00 0.10 -0.47% 21.00 228 21.10 54 26.92
2018-05-17 8150 3191239 1609 66712477 21.00 21.10 20.75 20.75 0.25 -1.19% 20.75 161 20.80 7 26.60
2018-05-18 8150 2763499 1153 57202352 20.75 20.85 20.60 20.75 0.00 0% 20.70 4 20.75 67 26.60
2018-05-21 8150 7161675 3049 154813410 20.80 22.05 20.75 21.95 1.20 5.78% 21.95 7 22.00 152 28.14
2018-05-22 8150 12929144 4734 283061963 22.00 22.20 21.60 21.60 0.35 -1.59% 21.60 260 21.65 6 27.69
2018-05-23 8150 3153093 1275 67553440 21.60 21.65 21.35 21.35 0.25 -1.16% 21.35 86 21.40 7 27.37
2018-05-24 8150 3334915 1701 72314803 21.40 21.90 21.40 21.70 0.35 1.64% 21.70 3 21.75 25 27.82
2018-05-25 8150 6712500 2230 146198550 21.70 22.05 21.45 21.70 0.00 0% 21.70 32 21.80 33 27.82
2018-05-28 8150 2395943 1057 51985206 21.80 21.90 21.55 21.75 0.05 0.23% 21.70 102 21.75 16 27.88
2018-05-29 8150 7418980 2982 164171554 21.85 22.30 21.80 22.20 0.45 2.07% 22.15 106 22.20 10 28.46
2018-05-30 8150 5378436 2097 118201279 22.30 22.30 21.80 22.00 0.20 -0.9% 21.95 6 22.00 60 28.21
2018-05-31 8150 5303635 1971 116775470 22.30 22.30 21.90 22.00 0.00 0% 21.95 6 22.00 335 28.21
2018-06-01 8150 2183967 1072 47823325 22.00 22.05 21.80 21.80 0.20 -0.91% 21.80 216 21.85 14 27.95
2018-06-04 8150 3089911 1188 68033592 22.00 22.20 21.85 21.95 0.15 0.69% 21.95 33 22.00 153 28.14
2018-06-05 8150 9523146 2961 212923859 22.05 22.55 22.00 22.20 0.25 1.14% 22.20 89 22.25 1 28.46
2018-06-06 8150 4993703 2069 112500512 22.40 22.65 22.30 22.65 0.45 2.03% 22.60 122 22.65 365 29.04
2018-06-08 8150 3592677 1374 82148950 22.80 22.95 22.80 22.85 0.10 0.88% 22.80 216 22.85 6 29.29
2018-06-11 8150 4700122 1722 108156906 23.10 23.15 22.85 22.95 0.10 0.44% 22.95 14 23.00 4 29.42
2018-06-12 8150 7521408 2681 174886492 23.00 23.50 22.95 23.00 0.05 0.22% 23.00 87 23.05 1 29.49
2018-06-13 8150 2933399 1286 67853077 23.25 23.35 22.95 22.95 0.05 -0.22% 22.95 72 23.00 33 29.42
2018-06-14 8150 3702501 1386 84057745 23.00 23.00 22.55 22.60 0.35 -1.53% 22.60 219 22.65 1 28.97
2018-06-15 8150 7957037 2789 183327852 22.80 23.40 22.30 23.20 0.60 2.65% 23.15 20 23.20 33 29.74
2018-06-19 8150 6198188 2256 140380674 22.95 23.00 22.40 22.85 0.35 -1.51% 22.80 1 22.85 10 29.29
2018-06-20 8150 3654453 1609 81424649 22.60 22.60 22.10 22.15 0.70 -3.06% 22.15 48 22.20 5 28.40
2018-06-21 8150 5070207 1734 114413411 22.25 23.00 22.05 23.00 0.85 3.84% 22.95 7 23.00 35 29.49
2018-06-22 8150 21888962 6303 518040950 22.75 24.80 22.35 24.80 1.80 7.83% 24.75 2 24.80 80 31.79
2018-06-25 8150 14067824 6173 338535288 24.50 24.70 23.55 23.55 1.25 -5.04% 23.55 66 23.60 38 30.19
2018-06-26 8150 6866149 3222 161284003 23.85 23.95 23.00 23.55 0.00 0% 23.50 76 23.55 108 30.19
2018-06-27 8150 5212883 2418 122842201 23.65 24.00 23.30 23.30 0.25 -1.06% 23.30 60 23.35 4 29.87
2018-06-28 8150 2352323 1382 54450374 23.25 23.45 23.00 23.05 0.25 -1.07% 23.00 451 23.05 11 29.55
2018-06-29 8150 3865400 1623 90149319 23.45 23.70 23.05 23.05 0.00 0% 23.05 83 23.10 27 29.55
2018-07-02 8150 2448050 1086 56643905 23.40 23.50 22.95 23.10 0.05 0.22% 23.05 4 23.10 30 29.62
2018-07-03 8150 3582300 1830 82055500 23.35 23.35 22.55 22.55 0.55 -2.38% 22.55 89 22.60 29 28.91
2018-07-04 8150 3558738 1963 79418017 22.60 22.85 22.00 22.15 0.40 -1.77% 22.15 43 22.20 6 28.40
2018-07-05 8150 4823250 2291 104411857 22.15 22.20 21.30 21.30 0.85 -3.84% 21.30 143 21.35 14 27.31
2018-07-06 8150 2753525 1452 58340256 21.65 21.65 20.95 21.30 0.00 0% 21.20 9 21.30 12 27.31
2018-07-09 8150 1427100 735 30870330 21.35 21.90 21.35 21.65 0.35 1.64% 21.65 25 21.70 5 27.76
2018-07-10 8150 1608287 803 35055148 21.85 22.00 21.65 21.75 0.10 0.46% 21.75 49 21.80 23 27.88
2018-07-11 8150 1677300 933 36589995 21.75 22.00 21.65 21.80 0.05 0.23% 21.80 27 21.85 14 27.95
2018-07-12 8150 4586288 2214 103226998 21.80 22.85 21.80 22.35 0.55 2.52% 22.35 27 22.40 7 28.65
2018-07-13 8150 1922100 853 43056350 22.45 22.60 22.20 22.35 0.00 0% 22.30 109 22.35 21 28.65
2018-07-16 8150 1228191 615 27522936 22.50 22.60 22.20 22.40 0.05 0.22% 22.35 1 22.40 24 28.72
2018-07-17 8150 1971288 1266 44434171 22.30 22.70 22.30 22.40 0.00 0% 22.35 55 22.40 44 28.72
2018-07-18 8150 1416545 790 31946988 22.55 22.75 22.40 22.40 0.00 0% 22.40 64 22.45 3 28.72
2018-07-19 8150 4246182 1496 97032607 22.60 23.10 22.50 22.75 0.35 1.56% 22.70 34 22.75 64 29.17
2018-07-20 8150 1953600 966 44225950 22.80 22.95 22.45 22.45 0.30 -1.32% 22.45 26 22.50 25 28.78
2018-07-23 8150 1471155 804 32611529 22.50 22.50 22.05 22.10 0.35 -1.56% 22.05 142 22.10 6 28.33
2018-07-24 8150 1151733 681 25612040 22.15 22.35 22.15 22.30 0.20 0.9% 22.25 17 22.30 25 28.59
2018-07-25 8150 1130200 658 25322560 22.40 22.65 22.25 22.30 0.00 0% 22.30 36 22.35 14 28.59
2018-07-26 8150 1033572 464 23101353 22.50 22.50 22.30 22.30 0.00 0% 22.30 189 22.35 5 28.59
2018-07-27 8150 1482780 713 33174427 22.45 22.45 22.30 22.40 0.10 0.45% 22.35 94 22.40 12 28.72
2018-07-30 8150 1546277 685 34688575 22.50 22.60 22.25 22.30 0.10 -0.45% 22.30 87 22.35 12 28.59
2018-07-31 8150 938000 438 21007900 22.30 22.50 22.25 22.40 0.10 0.45% 22.40 83 22.45 7 28.72
2018-08-01 8150 1207470 518 27069197 22.55 22.55 22.35 22.35 0.05 -0.22% 22.35 59 22.40 1 28.65
2018-08-02 8150 1524015 780 33910987 22.30 22.50 22.05 22.15 0.20 -0.89% 22.10 34 22.15 45 28.40
2018-08-03 8150 3363750 1447 76309272 22.40 22.90 22.40 22.70 0.55 2.48% 22.70 21 22.75 76 29.10
2018-08-06 8150 4276480 1743 98637807 22.80 23.40 22.70 23.00 0.30 1.32% 23.00 14 23.05 17 29.49
2018-08-07 8150 3491951 1497 80965459 23.20 23.40 23.00 23.25 0.25 1.09% 23.20 46 23.25 122 29.81
2018-08-08 8150 2710494 1012 63211033 23.40 23.45 23.25 23.25 0.00 0% 23.25 93 23.30 36 29.81
2018-08-09 8150 2255887 806 52135294 23.30 23.30 22.95 23.00 0.25 -1.08% 23.00 5 23.05 14 41.82
2018-08-10 8150 4139053 1978 94160850 22.65 23.00 22.60 22.60 0.40 -1.74% 22.60 154 22.65 38 41.09
2018-08-13 8150 5735322 2817 126526587 22.60 22.65 21.10 21.75 0.85 -3.76% 21.75 30 21.80 23 39.55
2018-08-14 8150 2244294 1110 49231131 21.85 22.25 21.80 21.85 0.10 0.46% 21.85 40 21.90 28 39.73
2018-08-15 8150 2995300 1537 64703659 21.85 22.00 21.35 21.40 0.45 -2.06% 21.40 38 21.45 2 38.91
2018-08-16 8150 2913681 1373 61646153 21.40 21.40 20.90 21.25 0.15 -0.7% 21.25 6 21.30 33 38.64
2018-08-17 8150 1761650 913 37465862 21.35 21.55 21.00 21.00 0.25 -1.18% 21.00 116 21.05 17 38.18
2018-08-20 8150 1726385 952 36284785 21.00 21.15 20.95 20.95 0.05 -0.24% 20.95 109 21.00 84 38.09
2018-08-21 8150 1215940 595 25589077 20.95 21.20 20.95 21.05 0.10 0.48% 21.05 14 21.10 7 38.27
2018-08-22 8150 1241437 747 26295558 21.15 21.30 21.00 21.20 0.15 0.71% 21.20 6 21.30 38 38.55
2018-08-23 8150 1263249 723 26749562 21.20 21.30 21.05 21.15 0.05 -0.24% 21.15 32 21.20 6 38.45
2018-08-24 8150 1121700 446 23655452 21.15 21.25 21.05 21.15 0.00 0% 21.15 25 21.20 40 38.45
2018-08-27 8150 1180901 607 25042653 21.25 21.35 21.10 21.15 0.00 0% 21.15 99 21.20 17 38.45
2018-08-28 8150 1257473 614 26661477 21.35 21.35 21.15 21.15 0.00 0% 21.15 51 21.20 3 38.45
2018-08-29 8150 1179329 738 25001356 21.15 21.30 21.15 21.15 0.00 0% 21.15 35 21.20 8 38.45
2018-08-30 8150 1168900 532 24700530 21.15 21.25 21.05 21.15 0.00 0% 21.10 33 21.15 17 38.45
2018-08-31 8150 1662726 851 34999829 21.15 21.15 21.00 21.05 0.10 -0.47% 21.05 159 21.10 13 38.27
2018-09-03 8150 1715511 933 36055505 21.10 21.20 20.90 20.90 0.15 -0.71% 20.90 33 20.95 4 38.00
2018-09-04 8150 1667176 898 35041853 20.95 21.20 20.90 21.05 0.15 0.72% 21.05 50 21.10 39 38.27
2018-09-05 8150 2155063 1026 45386979 21.10 21.30 20.90 21.15 0.10 0.48% 21.15 29 21.20 22 38.45
2018-09-06 8150 11139470 4611 242516240 21.45 22.15 21.40 21.60 0.45 2.13% 21.60 68 21.65 5 39.27
2018-09-07 8150 5557200 2505 117150157 21.50 21.55 20.75 20.85 0.75 -3.47% 20.85 58 20.90 23 37.91
2018-09-10 8150 5323350 2338 107766573 20.90 21.00 19.90 20.15 0.70 -3.36% 20.10 2 20.15 164 36.64
2018-09-11 8150 2212855 1056 44837313 20.25 20.60 20.10 20.40 0.25 1.24% 20.40 6 20.45 106 37.09
2018-09-12 8150 2180351 916 44076688 20.50 20.50 20.00 20.00 0.40 -1.96% 20.00 128 20.05 6 36.36
2018-09-13 8150 3025929 1372 60592972 20.00 20.15 19.80 20.05 0.05 0.25% 20.00 231 20.05 46 36.45
2018-09-14 8150 3552219 1596 72728089 20.30 20.75 20.20 20.35 0.30 1.5% 20.35 227 20.40 109 37.00
2018-09-17 8150 10634201 4101 227997243 20.75 21.95 20.70 21.90 1.55 7.62% 21.85 29 21.90 215 39.82
2018-09-18 8150 21682070 8394 490042871 21.75 23.20 21.55 22.60 0.70 3.2% 22.55 28 22.60 39 41.09
2018-09-19 8150 10720117 4149 244656766 22.80 23.05 22.65 22.85 0.25 1.11% 22.80 76 22.85 1 41.55
2018-09-20 8150 10161805 4185 234180202 23.00 23.40 22.80 22.85 0.00 0% 22.85 14 22.90 7 41.55
2018-09-21 8150 16870510 6054 392273326 23.30 23.40 22.90 23.40 0.55 2.41% 23.35 47 23.40 153 42.55
2018-09-25 8150 13847140 5816 327889687 23.40 24.00 23.20 23.90 0.50 2.14% 23.90 43 23.95 68 43.45
2018-09-26 8150 11037274 4762 263300434 23.95 24.25 23.40 23.45 0.45 -1.88% 23.45 110 23.50 45 42.64
2018-09-27 8150 6838358 2498 159720976 23.50 23.60 23.00 23.50 0.05 0.21% 23.45 27 23.50 14 42.73
2018-09-28 8150 5782812 2199 136051686 23.85 23.90 23.15 23.65 0.15 0.64% 23.60 124 23.65 16 43.00
2018-10-01 8150 5232670 2074 124367875 23.70 24.00 23.50 23.80 0.15 0.63% 23.75 30 23.80 30 43.27
2018-10-02 8150 10768980 4087 257716918 23.80 24.30 23.50 23.65 0.15 -0.63% 23.65 50 23.70 26 43.00
2018-10-03 8150 14838197 5836 357570570 24.00 24.30 23.75 24.25 0.60 2.54% 24.20 93 24.25 62 44.09
2018-10-04 8150 12148623 4543 292459758 24.25 24.45 23.85 24.10 0.15 -0.62% 24.05 41 24.10 93 43.82
2018-10-05 8150 12196629 4936 279521037 23.90 23.90 22.20 22.60 1.50 -6.22% 22.60 131 22.65 6 41.09
2018-10-08 8150 4945090 2235 114332236 22.95 23.40 22.75 23.25 0.65 2.88% 23.25 14 23.30 38 42.27
2018-10-09 8150 7354727 2871 172765966 23.25 23.65 23.25 23.60 0.35 1.51% 23.55 3 23.60 89 42.91
2018-10-11 8150 13166769 4655 291435390 21.70 22.70 21.70 22.50 1.10 -4.66% 22.50 39 22.55 25 40.91
2018-10-12 8150 9571975 3806 222496958 22.50 23.70 22.40 23.50 1.00 4.44% 23.45 33 23.50 75 42.73
2018-10-15 8150 8363733 3215 198817095 23.80 24.10 23.50 23.60 0.10 0.43% 23.60 14 23.65 40 42.91
2018-10-16 8150 7723993 3230 179809382 23.60 23.80 22.65 22.85 0.75 -3.18% 22.85 37 22.90 56 41.55
2018-10-17 8150 11845844 4483 278018020 23.70 23.75 23.20 23.50 0.65 2.84% 23.45 45 23.50 69 42.73
2018-10-26 8150 13377353 5327 312472052 24.00 24.10 23.00 23.35 0.00 -0.64% 23.30 582 23.35 13 42.45
2018-10-29 8150 4285145 2228 99287787 23.60 23.80 22.35 22.35 1.00 -4.28% 22.35 59 22.40 3 40.64
2018-10-30 8150 13383951 5445 277723774 22.20 22.20 20.15 20.20 2.15 -9.62% 20.20 336 20.25 39 36.73
2018-10-31 8150 5891527 3175 123619878 20.60 21.45 20.35 21.35 1.15 5.69% 21.30 123 21.35 13 38.82
2018-11-01 8150 11106645 4917 254700427 21.80 23.45 21.75 23.45 2.10 9.84% 23.45 2238 0.00 0 42.64
2018-11-02 8150 15064394 6963 367084531 23.95 25.00 23.75 24.60 1.15 4.9% 24.60 30 24.65 91 44.73
2018-11-05 8150 8519774 4632 211100362 24.10 25.20 24.05 25.10 0.50 2.03% 25.05 33 25.10 3 45.64
2018-11-06 8150 11753403 5296 299117186 25.05 26.10 25.05 25.25 0.15 0.6% 25.20 119 25.25 11 45.91
2018-11-07 8150 5644441 3002 142403451 25.30 25.65 24.75 25.40 0.15 0.59% 25.35 3 25.40 17 46.18
2018-11-08 8150 11785010 5815 306725351 25.95 26.50 25.65 25.80 0.40 1.57% 25.80 29 25.85 70 25.05
2018-11-09 8150 9778652 5102 254727252 26.30 26.30 25.55 26.15 0.35 1.36% 26.10 34 26.15 33 25.39
2018-11-12 8150 11873226 5780 317929485 26.30 27.25 26.15 26.80 0.65 2.49% 26.75 67 26.80 5 26.02
2018-11-13 8150 9876065 5001 265145455 25.95 27.40 25.95 27.20 0.40 1.49% 27.15 6 27.20 81 26.41
2018-11-14 8150 6172076 3340 166673540 27.10 27.50 26.65 26.70 0.50 -1.84% 26.70 45 26.75 50 25.92
2018-11-16 8150 9430150 4813 248671600 27.05 27.50 25.45 26.20 0.70 -1.87% 26.15 64 26.20 50 25.44
2018-11-19 8150 7567331 4106 202414527 26.20 27.05 26.20 26.75 0.55 2.1% 26.75 67 26.80 2 25.97
2018-11-20 8150 14874546 7803 401028849 26.75 27.40 26.50 26.55 0.20 -0.75% 26.55 145 26.70 1 25.78
2018-11-21 8150 8073232 4148 215337102 26.55 27.00 26.15 27.00 0.45 1.69% 26.95 44 27.00 78 26.21
2018-11-22 8150 4552443 2634 121135823 27.00 27.15 26.15 26.20 0.80 -2.96% 26.15 84 26.25 3 25.44
2018-11-23 8150 5693482 3283 146393965 26.05 26.35 25.30 25.70 0.50 -1.91% 25.70 104 25.75 22 24.95
2018-11-26 8150 2284803 1397 58933622 25.80 26.10 25.55 25.80 0.10 0.39% 25.75 6 25.80 33 25.05
2018-11-27 8150 7900454 4737 210584310 26.00 26.90 25.85 26.85 1.05 4.07% 26.80 16 26.85 107 26.07
2018-11-28 8150 4268393 2350 114392344 26.85 27.10 26.55 26.65 0.20 -0.74% 26.65 150 26.70 3 25.87
2018-11-29 8150 5338642 2661 143962925 26.90 27.30 26.65 26.70 0.05 0.19% 26.70 13 26.75 19 25.92
2018-11-30 8150 7365824 3446 200114898 27.10 27.35 26.85 27.30 0.60 2.25% 27.20 9 27.30 355 26.50
2018-12-03 8150 14504241 6655 409664801 28.00 28.75 27.55 28.05 0.75 2.75% 28.05 35 28.10 8 27.23
2018-12-04 8150 7511311 4293 210821558 28.30 28.45 27.45 28.20 0.15 0.53% 28.15 22 28.20 29 27.38
2018-12-05 8150 7105710 3854 196435493 27.70 28.05 27.30 27.45 0.75 -2.66% 27.40 107 27.45 65 26.65
2018-12-06 8150 8236832 3909 224524273 27.65 27.70 26.85 27.60 0.15 0.55% 27.55 42 27.60 93 26.80
2018-12-07 8150 7392128 3573 204702246 28.05 28.30 27.30 27.30 0.30 -1.09% 27.25 83 27.30 43 26.50
2018-12-10 8150 3060018 1746 83078233 26.90 27.60 26.80 27.50 0.20 0.73% 27.45 1 27.50 43 26.70
2018-12-11 8150 6428332 3285 177770697 27.25 28.15 27.00 27.75 0.25 0.91% 27.75 21 27.80 14 26.94
2018-12-12 8150 13195292 6207 374556056 28.30 28.85 27.90 28.30 0.55 1.98% 28.30 11 28.35 65 27.48
2018-12-13 8150 5357353 3092 149649892 28.05 28.30 27.70 27.80 0.50 -1.77% 27.75 78 27.80 19 26.99
2018-12-14 8150 7437270 4149 201814132 27.55 27.75 26.85 27.05 0.75 -2.7% 27.05 165 27.10 25 26.26
2018-12-17 8150 9732470 5721 260227509 27.00 27.45 26.15 26.30 0.75 -2.77% 26.30 26 26.35 4 25.53
2018-12-18 8150 6976604 4273 183611875 26.40 26.95 26.00 26.10 0.20 -0.76% 26.05 68 26.10 9 25.34
2018-12-19 8150 3428019 2246 90197858 26.50 26.65 26.05 26.30 0.20 0.77% 26.30 38 26.35 35 25.53
2018-12-20 8150 3745700 2248 96820050 26.00 26.35 25.40 25.70 0.60 -2.28% 25.70 76 25.75 12 24.95
2018-12-21 8150 4308224 2001 111297519 25.75 26.25 25.40 26.25 0.55 2.14% 26.25 1231 26.30 238 25.49
2018-12-22 8150 1679847 976 43128981 26.00 26.00 25.50 25.70 0.55 -2.1% 25.70 82 25.75 16 24.95
2018-12-24 8150 2632344 1307 68366494 26.20 26.20 25.65 25.95 0.25 0.97% 25.90 38 25.95 8 25.19
2018-12-25 8150 4486883 2795 114641829 25.50 26.15 25.20 25.55 0.40 -1.54% 25.50 792 25.55 2 24.81
2018-12-26 8150 4208113 2286 106128652 25.65 25.90 25.00 25.10 0.45 -1.76% 25.10 145 25.15 22 24.37
2018-12-27 8150 4012497 2607 101875301 25.45 25.70 25.15 25.50 0.40 1.59% 25.50 105 25.55 13 24.76
2018-12-28 8150 4055450 1766 105113395 25.50 26.15 25.35 26.10 0.60 2.35% 26.00 7 26.10 40 25.34