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　26.30
0
0%		25.85
-0.45
-1.71%		25.20
-0.65
-2.51%		 　24.60
-0.6
-2.38%		24.85
0.25
1.02%		25.05
0.2
0.8%		24.05
-1
-3.99%		24.40
0.35
1.46%		 　24.30
-0.1
-0.41%		24.55
0.25
1.03%		24.80
0.25
1.02%		 24.90
0.1
0.4%		 　24.65
-0.25
-1%		24.75
0.1
0.41%		24.95
0.2
0.81%		25.10
0.15
0.6%		25.50
0.4
1.59%		 　25.50
0
0%		25.20
-0.3
-1.18%		24.65
-0.55
-2.18%		 24.93
2 月　　　　　　　　　　25.05
0.4
1.62%		25.35
0.3
1.2%		25.70
0.35
1.38%		25.50
-0.2
-0.78%		 　　25.75
0.25
0.98%		25.65
-0.1
-0.39%		25.40
-0.25
-0.97%		25.05
-0.35
-1.38%		25.20
0.15
0.6%		 　25.65
0.45
1.79%		25.50
-0.15
-0.58%		25.55
0.05
0.2%		 25.63
3 月　　　26.15
0.6
2.35%		25.95
-0.2
-0.76%		25.90
-0.05
-0.19%		26.70
0.8
3.09%		24.60
-2.1
-7.87%		 　24.55
-0.05
-0.2%		24.20
-0.35
-1.43%		24.10
-0.1
-0.41%		23.90
-0.2
-0.83%		24.30
0.4
1.67%		 　24.50
0.2
0.82%		25.20
0.7
2.86%		26.45
1.25
4.96%		26.95
0.5
1.89%		26.95
0
0%		 　26.95
0
0%		26.60
-0.35
-1.3%		26.45
-0.15
-0.56%		26.10
-0.35
-1.32%		26.20
0.1
0.38%		 25.7
4 月26.90
0.7
2.67%		26.70
-0.2
-0.74%		27.20
0.5
1.87%		 　　　27.90
0.7
2.57%		29.05
1.15
4.12%		29.20
0.15
0.52%		28.30
-0.9
-3.08%		27.45
-0.85
-3%		 　27.75
0.3
1.09%		 27.40
-0.35
-1.26%		26.70
-0.7
-2.55%		27.55
0.85
3.18%		 　27.10
-0.45
-1.63%		27.35
0.25
0.92%		26.85
-0.5
-1.83%		27.15
0.3
1.12%		27.00
-0.15
-0.55%		 　26.70
-0.3
-1.11%		26.90
0.2
0.75%		 27.4
5 月　27.10
0.2
0.74%		27.35
0.25
0.92%		 　26.20
-1.15
-4.2%		26.95
0.75
2.86%		26.45
-0.5
-1.86%		25.95
-0.5
-1.89%		25.95
0
0%		 　25.20
-0.75
-2.89%		26.00
0.8
3.17%		26.40
0.4
1.54%		26.10
-0.3
-1.14%		24.90
-1.2
-4.6%		 　24.20
-0.7
-2.81%		 24.55
0.35
1.45%		23.40
-1.15
-4.68%		23.50
0.1
0.43%		 　22.35
-1.15
-4.89%		22.80
0.45
2.01%		22.35
-0.45
-1.97%		22.65
0.3
1.34%		23.30
0.65
2.87%		24.85
6 月 　23.50
0.2
0.86%		23.80
0.3
1.28%		24.35
0.55
2.31%		23.35
-1
-4.11%		 　　23.65
0.3
1.28%		23.70
0.05
0.21%		23.75
0.05
0.21%		23.55
-0.2
-0.84%		23.55
0
0%		 　23.45
-0.1
-0.42%		23.40
-0.05
-0.21%		23.95
0.55
2.35%		24.15
0.2
0.84%		24.30
0.15
0.62%		 　24.25
-0.05
-0.21%		23.85
-0.4
-1.65%		23.90
0.05
0.21%		24.30
0.4
1.67%		23.85
-0.45
-1.85%		 23.88
7 月24.50
0.65
2.73%		24.70
0.2
0.82%		24.65
-0.05
-0.2%		24.55
-0.1
-0.41%		24.45
-0.1
-0.41%		 　24.90
0.45
1.84%		24.85
-0.05
-0.2%		25.00
0.15
0.6%		25.55
0.55
2.2%		25.30
-0.25
-0.98%		 　25.25
-0.05
-0.2%		25.70
0.45
1.78%		25.90
0.2
0.78%		26.10
0.2
0.77%		26.05
-0.05
-0.19%		 　26.65
0.6
2.3%		26.95
0.3
1.13%		27.55
0.6
2.23%		28.05
0.5
1.81%		28.20
0.15
0.53%		 　28.65
0.45
1.6%		28.20
-0.45
-1.57%		28.65
0.45
1.6%		26.14
8 月28.80
0.15
0.52%		27.80
-1
-3.47%		 　28.45
0.65
2.34%		28.25
-0.2
-0.7%		27.70
-0.55
-1.95%		28.95
1.25
4.51%		 　　31.50
2.55
8.81%		29.60
-1.9
-6.03%		29.10
-0.5
-1.69%		29.40
0.3
1.03%		29.60
0.2
0.68%		 　30.15
0.55
1.86%		30.60
0.45
1.49%		30.55
-0.05
-0.16%		30.55
0
0%		30.00
-0.55
-1.8%		 　30.25
0.25
0.83%		30.70
0.45
1.49%		30.10
-0.6
-1.95%		30.70
0.6
1.99%		30.80
0.1
0.33%		 29.81
9 月　31.20
0.4
1.3%		31.20
0
0%		32.15
0.95
3.04%		32.50
0.35
1.09%		32.90
0.4
1.23%		 　32.65
-0.25
-0.76%		32.50
-0.15
-0.46%		33.45
0.95
2.92%		34.00
0.55
1.64%		 　　33.40
-0.6
-1.76%		32.80
-0.6
-1.8%		33.30
0.5
1.52%		33.10
-0.2
-0.6%		33.40
0.3
0.91%		 　33.45
0.05
0.15%		33.20
-0.25
-0.75%		33.20
0
0%		33.45
0.25
0.75%		31.55
-1.9
-5.68%		 32.87
10 月32.95
1.4
4.44%		32.95
0
0%		32.45
-0.5
-1.52%		32.30
-0.15
-0.46%		 　32.40
0.1
0.31%		32.70
0.3
0.93%		32.30
-0.4
-1.22%		 　　　31.90
-0.4
-1.24%		30.65
-1.25
-3.92%		30.80
0.15
0.49%		31.45
0.65
2.11%		31.75
0.3
0.95%		 　31.00
-0.75
-2.36%		30.75
-0.25
-0.81%		31.45
0.7
2.28%		31.70
0.25
0.79%		31.20
-0.5
-1.58%		 　30.70
-0.5
-1.6%		30.30
-0.4
-1.3%		30.65
0.35
1.16%		30.20
-0.45
-1.47%		31.54
11 月30.55
0.35
1.16%		 　30.80
0.25
0.82%		30.50
-0.3
-0.97%		30.40
-0.1
-0.33%		33.40
3
9.87%		35.80
2.4
7.19%		 　35.95
0.15
0.42%		38.00
2.05
5.7%		37.80
-0.2
-0.53%		36.70
-1.1
-2.91%		36.25
-0.45
-1.23%		 　36.75
0.5
1.38%		37.10
0.35
0.95%		36.95
-0.15
-0.4%		36.00
-0.95
-2.57%		35.15
-0.85
-2.36%		 　35.65
0.5
1.42%		35.80
0.15
0.42%		35.45
-0.35
-0.98%		35.20
-0.25
-0.71%		34.25
-0.95
-2.7%		 34.87
12 月　34.00
-0.25
-0.73%		34.20
0.2
0.59%		35.05
0.85
2.49%		35.20
0.15
0.43%		34.85
-0.35
-0.99%		 　35.15
0.3
0.86%		35.15
0
0%		35.45
0.3
0.85%		35.85
0.4
1.13%		35.30
-0.55
-1.53%		 　35.55
0.25
0.71%		36.25
0.7
1.97%		35.90
-0.35
-0.97%		35.55
-0.35
-0.97%		35.20
-0.35
-0.98%		 　35.20
0
0%		34.60
-0.6
-1.7%		34.75
0.15
0.43%		34.40
-0.35
-1.01%		35.30
0.9
2.62%		 　35.10
-0.2
-0.57%		34.25
-0.85
-2.42%		35.13

說明:最高漲幅:9.87%最低跌幅:-7.87% 最高價:38.00最低價:22.35平均價:28.66,灰色底表示週末,漲162天(79.9)元,跌126天(-58.4)元,平盤15天
10%=1,9%=2,7%=1,6%=1,5%=2,4%=6,3%=18,2%=40,1%=71,0%=35,-0%=1,-1%=2,-2%=4,-3%=5,-4%=12,-5%=24,-6%=30,-7%=48,

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
2019-01-02 8150 3106247 1508 81281404 26.10 26.35 25.90 26.30 0.20 0% 26.15 36 26.30 21 25.53
2019-01-03 8150 2920483 1790 75834859 26.15 26.25 25.65 25.85 0.45 -1.71% 25.85 10 25.90 8 25.10
2019-01-04 8150 4765794 2607 119118786 25.60 25.60 24.50 25.20 0.65 -2.51% 25.10 3 25.20 33 24.47
2019-01-07 8150 4688690 2561 116873160 25.60 25.65 24.55 24.60 0.60 -2.38% 24.60 82 24.65 21 23.88
2019-01-08 8150 3304234 1790 81251155 24.75 24.85 24.35 24.85 0.25 1.02% 24.80 41 24.85 34 24.13
2019-01-09 8150 3583552 2049 89190744 24.85 25.25 24.65 25.05 0.20 0.8% 25.00 12 25.05 33 24.32
2019-01-10 8150 5357112 2760 130180829 25.05 25.10 23.95 24.05 1.00 -3.99% 24.05 24 24.10 1 23.35
2019-01-11 8150 3661868 1979 88956745 24.05 24.50 24.00 24.40 0.35 1.46% 24.30 4 24.40 40 23.69
2019-01-14 8150 2535259 1696 61619062 24.25 24.55 23.85 24.30 0.10 -0.41% 24.25 2 24.30 17 23.59
2019-01-15 8150 2657206 1478 64855027 24.20 24.55 24.15 24.55 0.25 1.03% 24.55 13 24.60 77 23.83
2019-01-16 8150 2496084 1360 62232067 24.55 25.10 24.55 24.80 0.25 1.02% 24.80 53 24.90 4 24.08
2019-01-18 8150 1142034 975 28499822 24.90 25.05 24.75 24.90 0.15 0.4% 24.90 5 24.95 1 24.17
2019-01-21 8150 1804182 840 44682377 24.90 25.10 24.65 24.65 0.25 -1% 24.65 26 24.70 11 23.93
2019-01-22 8150 1012859 547 25091448 24.80 24.90 24.65 24.75 0.10 0.41% 24.75 19 24.80 3 24.03
2019-01-23 8150 1295378 658 32212020 24.70 25.00 24.70 24.95 0.20 0.81% 24.95 11 25.00 151 24.22
2019-01-24 8150 4488124 2059 114013800 25.00 26.00 24.95 25.10 0.15 0.6% 25.10 192 25.20 2 24.37
2019-01-25 8150 3895947 1886 99312584 25.10 25.85 25.10 25.50 0.40 1.59% 25.50 17 25.55 133 24.76
2019-01-28 8150 2178778 1528 55419692 25.45 25.70 25.25 25.50 0.00 0% 25.45 16 25.50 11 24.76
2019-01-29 8150 3503234 2362 88179043 25.45 25.45 25.00 25.20 0.30 -1.18% 25.15 2 25.20 33 24.47
2019-01-30 8150 3476603 1977 86065173 25.15 25.25 24.50 24.65 0.55 -2.18% 24.60 77 24.65 32 23.93
2019-02-11 8150 3028054 1440 75191016 24.75 25.20 24.45 25.05 0.40 1.62% 25.05 5 25.10 19 24.32
2019-02-12 8150 3259345 2155 82567384 25.20 25.45 25.10 25.35 0.30 1.2% 25.30 143 25.35 10 24.61
2019-02-13 8150 5346046 2694 138154604 25.60 26.40 25.50 25.70 0.35 1.38% 25.65 6 25.70 43 24.95
2019-02-14 8150 4125358 2343 105717378 25.60 25.90 25.30 25.50 0.20 -0.78% 25.45 11 25.50 66 24.76
2019-02-18 8150 2935217 1355 75438324 25.70 25.90 25.55 25.75 0.35 0.98% 25.65 10 25.75 40 25.00
2019-02-19 8150 2199143 1050 56214283 25.85 25.85 25.30 25.65 0.10 -0.39% 25.60 18 25.65 17 24.90
2019-02-20 8150 2201725 1174 56180147 25.75 25.95 25.30 25.40 0.25 -0.97% 25.40 25 25.45 9 24.66
2019-02-21 8150 3162623 1671 79774972 25.50 25.75 25.00 25.05 0.35 -1.38% 25.05 58 25.10 1 24.32
2019-02-22 8150 3078911 1443 77717495 25.25 25.50 25.10 25.20 0.15 0.6% 25.15 84 25.20 37 24.47
2019-02-25 8150 3707472 1579 94339468 25.30 25.75 25.20 25.65 0.45 1.79% 25.60 41 25.65 31 24.90
2019-02-26 8150 3352798 1559 86137779 25.75 25.95 25.50 25.50 0.15 -0.58% 25.50 24 25.55 19 24.76
2019-02-27 8150 2065696 1131 52298258 25.50 25.70 25.10 25.55 0.05 0.2% 25.50 6 25.55 9 24.81
2019-03-04 8150 7455238 3235 193749188 25.65 26.25 25.65 26.15 0.60 2.35% 26.10 32 26.15 18 25.39
2019-03-05 8150 11908118 4938 314359526 26.45 26.90 25.80 25.95 0.20 -0.76% 25.90 6 25.95 40 25.19
2019-03-06 8150 6635544 2773 173687310 26.20 26.65 25.85 25.90 0.05 -0.19% 25.90 38 25.95 30 25.15
2019-03-07 8150 9671329 4034 254675474 26.20 26.70 25.85 26.70 0.80 3.09% 26.70 13 26.75 162 17.57
2019-03-08 8150 33186904 14624 817871622 25.80 25.85 24.10 24.60 2.10 -7.87% 24.60 60 24.65 33 16.18
2019-03-11 8150 9400198 5246 230008905 24.60 24.65 24.30 24.55 0.05 -0.2% 24.55 25 24.60 77 16.15
2019-03-12 8150 11594248 5173 283433661 24.70 24.90 24.20 24.20 0.35 -1.43% 24.20 128 24.25 1 15.92
2019-03-13 8150 6251224 2726 151472000 24.25 24.45 24.05 24.10 0.10 -0.41% 24.10 34 24.15 8 15.86
2019-03-14 8150 7541503 4056 180974022 24.15 24.20 23.90 23.90 0.20 -0.83% 23.90 870 23.95 12 15.72
2019-03-15 8150 6356786 2798 154532952 24.00 24.45 24.00 24.30 0.40 1.67% 24.30 670 24.40 8 15.99
2019-03-18 8150 4697293 1662 114606031 24.30 24.55 24.10 24.50 0.20 0.82% 24.50 272 24.55 66 16.12
2019-03-19 8150 17332828 6373 435307984 24.80 25.40 24.80 25.20 0.70 2.86% 25.20 344 25.25 49 16.58
2019-03-20 8150 31986924 12432 837889837 25.60 26.90 25.55 26.45 1.25 4.96% 26.45 2 26.50 299 17.40
2019-03-21 8150 21592319 8795 585390668 26.90 27.45 26.80 26.95 0.50 1.89% 26.95 38 27.00 112 17.73
2019-03-22 8150 15398259 6011 416960381 27.30 27.40 26.65 26.95 0.00 0% 26.95 13 27.00 58 17.73
2019-03-25 8150 9963966 4103 268680169 26.45 27.25 26.45 26.95 0.00 0% 26.95 44 27.00 10 17.73
2019-03-26 8150 14826664 6120 402100481 27.30 27.90 26.50 26.60 0.35 -1.3% 26.60 180 26.65 11 17.50
2019-03-27 8150 4251988 1994 111898699 26.40 26.45 26.10 26.45 0.15 -0.56% 26.40 28 26.45 15 17.40
2019-03-28 8150 4368041 1949 114588042 26.25 26.80 26.05 26.10 0.35 -1.32% 26.10 51 26.15 5 17.17
2019-03-29 8150 4497020 2372 118329093 26.20 26.60 26.05 26.20 0.10 0.38% 26.20 147 26.25 4 17.24
2019-04-01 8150 9686723 4498 259509670 26.55 27.10 26.30 26.90 0.70 2.67% 26.85 144 26.90 65 17.70
2019-04-02 8150 6582309 3199 176625858 26.90 27.15 26.60 26.70 0.20 -0.74% 26.70 112 26.75 6 17.57
2019-04-03 8150 12373328 5774 337225014 27.30 27.65 26.95 27.20 0.50 1.87% 27.20 71 27.25 85 17.89
2019-04-08 8150 18291559 7867 513493410 27.50 28.65 27.40 27.90 0.70 2.57% 27.90 98 27.95 28 18.36
2019-04-09 8150 20386207 9427 586265463 28.85 29.15 28.20 29.05 1.15 4.12% 29.05 150 29.10 252 19.11
2019-04-10 8150 11950038 5327 346044996 29.00 29.20 28.60 29.20 0.15 0.52% 29.15 2 29.20 288 19.21
2019-04-11 8150 16446511 6115 470827931 29.50 29.50 28.25 28.30 0.90 -3.08% 28.30 5 28.35 75 18.62
2019-04-12 8150 10136003 4384 280512167 28.25 28.35 27.40 27.45 0.85 -3% 27.45 15 27.50 4 18.06
2019-04-15 8150 5162562 2351 141959863 27.50 27.80 27.25 27.75 0.30 1.09% 27.70 11 27.75 59 18.26
2019-04-17 8150 6083524 3382 166475102 27.60 27.60 27.20 27.40 0.20 -1.26% 27.40 4 27.45 17 18.03
2019-04-18 8150 7499651 3083 203676778 27.60 27.80 26.50 26.70 0.70 -2.55% 26.65 110 26.70 4 17.57
2019-04-19 8150 6044709 2628 164326730 27.00 27.60 26.90 27.55 0.85 3.18% 27.50 173 27.55 25 18.12
2019-04-22 8150 6604492 2907 181322527 27.70 27.90 27.05 27.10 0.45 -1.63% 27.10 95 27.15 2 17.83
2019-04-23 8150 5513085 3224 148636828 27.10 27.35 26.65 27.35 0.25 0.92% 27.30 14 27.35 45 17.99
2019-04-24 8150 4637114 2561 125221068 27.40 27.45 26.80 26.85 0.50 -1.83% 26.85 230 26.90 2 17.66
2019-04-25 8150 3364328 1700 91316756 26.90 27.40 26.90 27.15 0.30 1.12% 27.15 3 27.20 11 17.86
2019-04-26 8150 2859542 1308 77013084 27.05 27.10 26.80 27.00 0.15 -0.55% 27.00 47 27.05 18 17.76
2019-04-29 8150 4702956 2365 124784953 27.00 27.10 26.25 26.70 0.30 -1.11% 26.65 4 26.70 56 17.57
2019-04-30 8150 2488680 1325 66010990 26.50 26.90 26.35 26.90 0.20 0.75% 26.85 5 26.90 12 17.70
2019-05-02 8150 1633898 999 43927534 26.85 27.10 26.60 27.10 0.20 0.74% 27.05 2 27.10 48 17.83
2019-05-03 8150 3660225 1831 99718368 27.10 27.40 26.85 27.35 0.25 0.92% 27.35 15 27.40 170 17.99
2019-05-06 8150 6846563 3660 181015454 26.90 26.90 26.15 26.20 1.15 -4.2% 26.15 148 26.20 20 17.24
2019-05-07 8150 6334000 3294 169329684 26.40 27.05 26.40 26.95 0.75 2.86% 26.95 30 27.00 133 15.40
2019-05-08 8150 4374424 2048 116221518 26.65 26.80 26.40 26.45 0.50 -1.86% 26.45 106 26.50 138 15.11
2019-05-09 8150 6017259 3157 157178775 26.50 26.60 25.85 25.95 0.50 -1.89% 25.95 116 26.00 5 14.83
2019-05-10 8150 4735468 2560 123249568 26.05 26.40 25.80 25.95 0.00 0% 25.90 39 25.95 24 14.83
2019-05-13 8150 4137778 2021 105432905 25.95 26.00 25.05 25.20 0.75 -2.89% 25.20 17 25.25 11 14.40
2019-05-14 8150 5609677 3050 142749445 24.90 26.15 24.35 26.00 0.80 3.17% 26.00 6 26.05 8 14.86
2019-05-15 8150 2268491 1227 59527100 26.10 26.40 26.05 26.40 0.40 1.54% 26.30 39 26.40 40 15.09
2019-05-16 8150 4265302 2088 111295367 26.40 26.45 25.70 26.10 0.30 -1.14% 26.10 95 26.15 38 14.91
2019-05-17 8150 5651971 2821 143418751 26.20 26.25 24.75 24.90 1.20 -4.6% 24.90 261 24.95 9 14.23
2019-05-20 8150 6813197 2944 165752466 24.90 25.20 24.05 24.20 0.70 -2.81% 24.20 41 24.25 34 13.83
2019-05-22 8150 2625664 1436 64178032 24.45 24.70 24.25 24.55 0.40 1.45% 24.50 5 24.55 21 14.03
2019-05-23 8150 10001408 5182 236254238 24.40 24.40 23.40 23.40 1.15 -4.68% 23.40 543 23.45 3 13.37
2019-05-24 8150 2847098 1630 67259204 23.85 23.85 23.50 23.50 0.10 0.43% 23.50 160 23.55 1 13.43
2019-05-27 8150 12123629 5386 273879418 23.50 23.55 22.20 22.35 1.15 -4.89% 22.35 85 22.40 15 12.77
2019-05-28 8150 9527300 2264 215704450 22.50 22.80 22.15 22.80 0.45 2.01% 22.70 15 22.80 174 13.03
2019-05-29 8150 2370342 1111 53247615 22.35 22.65 22.30 22.35 0.45 -1.97% 22.35 77 22.40 1 12.77
2019-05-30 8150 2487804 1144 56384492 22.35 22.80 22.35 22.65 0.30 1.34% 22.65 2 22.70 35 12.94
2019-05-31 8150 3500153 1672 80940991 22.75 23.30 22.70 23.30 0.65 2.87% 23.30 33 23.35 96 13.31
2019-06-03 8150 2978666 1406 69076261 23.05 23.50 22.85 23.50 0.20 0.86% 23.50 8 23.55 34 13.43
2019-06-04 8150 3850121 1859 91596723 23.20 24.00 23.20 23.80 0.30 1.28% 23.75 36 23.85 7 13.60
2019-06-05 8150 5096860 2380 124313569 24.35 24.60 24.20 24.35 0.55 2.31% 24.35 193 24.40 26 13.91
2019-06-06 8150 4712652 2670 111691664 24.35 24.40 23.25 23.35 1.00 -4.11% 23.35 12 23.40 1 13.34
2019-06-10 8150 3215816 1677 75984068 23.70 23.90 23.40 23.65 0.30 1.28% 23.65 55 23.70 22 13.51
2019-06-11 8150 3226978 1764 76667062 23.80 23.90 23.65 23.70 0.05 0.21% 23.70 157 23.75 1 13.54
2019-06-12 8150 1400838 873 33164239 23.70 23.85 23.55 23.75 0.05 0.21% 23.70 47 23.75 13 13.57
2019-06-13 8150 1446456 856 34154599 23.75 23.85 23.50 23.55 0.20 -0.84% 23.55 64 23.60 2 13.46
2019-06-14 8150 1206741 705 28468536 23.60 23.75 23.50 23.55 0.00 0% 23.55 3 23.60 12 13.46
2019-06-17 8150 1403590 713 32980707 23.60 23.60 23.45 23.45 0.10 -0.42% 23.45 5 23.50 10 13.40
2019-06-18 8150 1018095 638 23849662 23.50 23.55 23.35 23.40 0.05 -0.21% 23.40 6 23.45 4 13.37
2019-06-19 8150 3271365 1932 78038018 23.60 24.05 23.60 23.95 0.55 2.35% 23.90 57 23.95 5 13.69
2019-06-20 8150 2265237 1193 54665110 24.00 24.25 23.95 24.15 0.20 0.84% 24.15 40 24.20 29 13.80
2019-06-21 8150 3400862 1594 82358652 24.35 24.45 24.00 24.30 0.15 0.62% 24.15 14 24.30 51 13.89
2019-06-24 8150 1721949 976 41650506 24.35 24.35 24.10 24.25 0.05 -0.21% 24.25 25 24.30 60 13.86
2019-06-25 8150 1950806 1082 46905244 24.35 24.35 23.85 23.85 0.40 -1.65% 23.85 78 23.90 14 13.63
2019-06-26 8150 1429975 801 34229694 23.85 24.15 23.80 23.90 0.05 0.21% 23.90 8 24.00 20 13.66
2019-06-27 8150 2919436 1408 70866064 24.10 24.40 24.05 24.30 0.40 1.67% 24.30 34 24.35 33 13.89
2019-06-28 8150 3314284 1868 79736777 24.50 24.50 23.85 23.85 0.45 -1.85% 23.85 174 24.00 11 13.63
2019-07-01 8150 5078391 2421 124005224 24.35 24.60 24.25 24.50 0.65 2.73% 24.50 69 24.55 29 14.00
2019-07-02 8150 3103925 1572 76305245 24.65 24.75 24.25 24.70 0.20 0.82% 24.65 19 24.70 5 14.11
2019-07-03 8150 1760978 1127 43343652 24.80 24.90 24.45 24.65 0.05 -0.2% 24.65 8 24.70 35 14.09
2019-07-04 8150 2327271 1120 57258087 24.65 24.80 24.50 24.55 0.10 -0.41% 24.55 63 24.60 1 14.03
2019-07-05 8150 1833861 1061 44903289 24.60 24.70 24.40 24.45 0.10 -0.41% 24.45 70 24.50 10 13.97
2019-07-08 8150 3988021 1889 98293107 24.50 24.90 24.45 24.90 0.45 1.84% 24.90 107 24.95 102 14.23
2019-07-09 8150 2185326 1238 54377926 25.05 25.10 24.75 24.85 0.05 -0.2% 24.85 23 24.90 42 14.20
2019-07-10 8150 1662193 869 41407385 24.90 25.00 24.75 25.00 0.15 0.6% 24.95 44 25.00 110 14.29
2019-07-11 8150 5868249 2490 148632185 25.00 25.60 24.80 25.55 0.55 2.2% 25.50 70 25.55 28 14.60
2019-07-12 8150 5384564 2346 136644096 25.50 25.65 25.20 25.30 0.25 -0.98% 25.30 54 25.35 24 14.46
2019-07-15 8150 3442530 1658 86481694 25.35 25.40 24.90 25.25 0.05 -0.2% 25.20 79 25.25 36 14.43
2019-07-16 8150 7521102 3660 193916255 25.35 26.10 25.25 25.70 0.45 1.78% 25.70 61 25.75 20 14.69
2019-07-17 8150 8684096 3877 226493067 26.00 26.45 25.80 25.90 0.20 0.78% 25.90 56 25.95 15 14.80
2019-07-18 8150 5671471 2434 147399611 25.90 26.15 25.70 26.10 0.20 0.77% 26.05 14 26.10 11 14.91
2019-07-19 8150 4929982 2338 129363262 26.30 26.50 26.00 26.05 0.05 -0.19% 26.05 31 26.10 409 14.89
2019-07-22 8150 5576498 2495 147716075 26.10 26.70 26.10 26.65 0.60 2.3% 26.65 195 26.70 194 15.23
2019-07-23 8150 6188507 2858 166603362 26.75 27.10 26.75 26.95 0.30 1.13% 26.90 25 26.95 16 15.40
2019-07-24 8150 7728107 3826 212215992 27.30 27.60 27.05 27.55 0.60 2.23% 27.50 69 27.55 22 15.74
2019-07-25 8150 8419095 3678 234585791 27.80 28.10 27.40 28.05 0.50 1.81% 28.00 91 28.05 40 16.03
2019-07-26 8150 6970889 3388 196240821 28.20 28.35 27.70 28.20 0.15 0.53% 28.20 87 28.25 33 16.11
2019-07-29 8150 7658116 3654 219086754 28.35 28.90 28.35 28.65 0.45 1.6% 28.65 9 28.70 249 16.37
2019-07-30 8150 9799898 3857 279646539 28.70 29.00 28.10 28.20 0.45 -1.57% 28.20 95 28.25 9 16.11
2019-07-31 8150 11232605 4645 323694301 28.30 29.20 28.30 28.65 0.45 1.6% 28.60 62 28.65 29 16.37
2019-08-01 8150 5141313 2595 146764953 28.50 28.85 28.05 28.80 0.15 0.52% 28.80 14 28.85 134 16.46
2019-08-02 8150 10704234 4478 299245717 28.50 28.50 27.55 27.80 1.00 -3.47% 27.80 39 27.85 235 15.89
2019-08-05 8150 11602314 4465 330029737 27.80 28.70 27.80 28.45 0.65 2.34% 28.45 77 28.50 313 16.26
2019-08-06 8150 10062070 4751 283172860 27.80 28.45 27.80 28.25 0.20 -0.7% 28.20 114 28.25 84 8.48
2019-08-07 8150 24332151 10493 684088367 27.50 29.05 27.30 27.70 0.00 -1.95% 27.65 4 27.70 38 8.32
2019-08-08 8150 15552352 6538 445151927 28.10 28.95 27.90 28.95 1.25 4.51% 28.95 8 29.00 1184 8.69
2019-08-12 8150 29943114 14010 918976926 29.55 31.50 29.55 31.50 2.55 8.81% 31.45 38 31.50 39 9.46
2019-08-13 8150 21244375 9992 641220212 30.80 31.20 29.60 29.60 1.90 -6.03% 29.55 157 29.60 21 8.89
2019-08-14 8150 14523290 6472 430745660 30.35 30.40 29.10 29.10 0.50 -1.69% 29.10 37 29.15 38 8.74
2019-08-15 8150 8244850 4301 239470484 28.20 29.60 28.20 29.40 0.30 1.03% 29.35 13 29.40 53 8.83
2019-08-16 8150 9053540 4155 270146599 29.70 30.15 29.55 29.60 0.20 0.68% 29.60 126 29.65 54 8.89
2019-08-19 8150 7558417 3705 227517160 30.00 30.30 29.60 30.15 0.55 1.86% 30.10 10 30.15 110 9.05
2019-08-20 8150 8909899 4421 273032541 30.50 30.90 30.45 30.60 0.45 1.49% 30.55 27 30.60 36 9.19
2019-08-21 8150 5854432 3069 179428223 30.70 31.00 30.30 30.55 0.05 -0.16% 30.50 122 30.55 7 9.17
2019-08-22 8150 7374113 3135 225721674 30.75 31.00 30.30 30.55 0.00 0% 30.55 24 30.60 46 9.17
2019-08-23 8150 5798760 2733 175277850 30.55 30.65 30.00 30.00 0.55 -1.8% 30.00 182 30.10 5 9.01
2019-08-26 8150 7761593 3705 233317447 29.50 30.60 29.35 30.25 0.25 0.83% 30.25 4 30.30 21 9.08
2019-08-27 8150 10482109 4323 322997084 30.60 31.10 30.50 30.70 0.45 1.49% 30.70 81 30.75 81 9.22
2019-08-28 8150 4720349 2291 142942095 30.65 30.70 30.10 30.10 0.60 -1.95% 30.10 217 30.15 7 9.04
2019-08-29 8150 6854003 3166 209632160 30.35 30.85 30.10 30.70 0.60 1.99% 30.65 44 30.70 38 9.22
2019-08-30 8150 7689301 3546 236970154 30.80 31.15 30.55 30.80 0.10 0.33% 30.75 7 30.80 16 9.25
2019-09-02 8150 6236471 3179 194165801 31.00 31.35 30.95 31.20 0.40 1.3% 31.15 153 31.20 218 9.37
2019-09-03 8150 5002021 2792 156352601 31.30 31.60 31.00 31.20 0.00 0% 31.15 71 31.20 9 9.37
2019-09-04 8150 14540669 7133 464199560 31.15 32.30 31.10 32.15 0.95 3.04% 32.10 53 32.15 24 9.65
2019-09-05 8150 12963088 5909 420196551 32.30 32.80 32.00 32.50 0.35 1.09% 32.45 11 32.50 127 9.76
2019-09-06 8150 10954422 4968 358511726 32.55 33.00 32.30 32.90 0.40 1.23% 32.85 55 32.90 141 9.88
2019-09-09 8150 11290160 5444 374614213 33.45 33.75 32.25 32.65 0.25 -0.76% 32.60 143 32.65 1 9.80
2019-09-10 8150 5614294 2855 182106623 32.75 32.85 32.20 32.50 0.15 -0.46% 32.45 24 32.50 2 9.76
2019-09-11 8150 8930079 4235 296037106 32.70 33.45 32.55 33.45 0.95 2.92% 33.45 32 33.50 523 10.04
2019-09-12 8150 9604253 4997 324229824 33.65 34.00 33.35 34.00 0.55 1.64% 33.95 5 34.00 725 10.21
2019-09-16 8150 6257972 3477 209856465 34.00 34.00 33.25 33.40 0.60 -1.76% 33.40 83 33.45 2 10.03
2019-09-17 8150 5362649 2770 177588444 33.40 33.70 32.75 32.80 0.60 -1.8% 32.80 146 32.85 1 9.85
2019-09-18 8150 5313552 2940 177097845 32.95 33.70 32.95 33.30 0.50 1.52% 33.25 6 33.30 14 10.00
2019-09-19 8150 4601656 2532 151908821 33.45 33.50 32.60 33.10 0.20 -0.6% 33.05 35 33.10 6 9.94
2019-09-20 8150 3263758 1802 108531642 33.15 33.40 33.00 33.40 0.30 0.91% 33.35 28 33.40 125 10.03
2019-09-23 8150 3086051 1747 103595056 33.50 33.80 33.40 33.45 0.05 0.15% 33.45 46 33.50 77 10.04
2019-09-24 8150 3895382 2180 129118056 33.50 33.55 32.90 33.20 0.25 -0.75% 33.15 17 33.20 10 9.97
2019-09-25 8150 4528665 2450 149779369 33.05 33.45 32.60 33.20 0.00 0% 33.15 35 33.20 68 9.97
2019-09-26 8150 5041079 2577 168716010 33.45 33.60 33.20 33.45 0.25 0.75% 33.40 47 33.50 117 10.04
2019-09-27 8150 10116821 5357 325404330 33.65 33.70 31.40 31.55 1.90 -5.68% 31.55 47 31.60 230 9.47
2019-10-01 8150 7786941 4142 253016069 31.60 33.05 31.60 32.95 1.40 4.44% 32.90 3 32.95 4 9.89
2019-10-02 8150 3958399 2195 129838465 32.55 33.25 32.25 32.95 0.00 0% 32.90 10 32.95 31 9.89
2019-10-03 8150 2543830 1507 82761554 32.40 32.80 32.30 32.45 0.50 -1.52% 32.40 54 32.45 1 9.74
2019-10-04 8150 2600147 1453 84311668 32.70 32.85 32.25 32.30 0.15 -0.46% 32.30 42 32.35 9 9.70
2019-10-07 8150 2952265 1772 95455479 32.40 32.70 31.95 32.40 0.10 0.31% 32.35 1 32.40 1 9.73
2019-10-08 8150 3307708 1801 107699936 32.40 32.80 32.35 32.70 0.30 0.93% 32.60 9 32.70 65 9.82
2019-10-09 8150 4751739 2177 152828386 32.50 32.50 32.00 32.30 0.40 -1.22% 32.25 1 32.30 35 9.70
2019-10-14 8150 4966454 2731 160440702 32.40 32.70 31.90 31.90 0.40 -1.24% 31.90 53 31.95 2 9.58
2019-10-15 8150 12253180 5725 378772021 31.95 32.05 30.25 30.65 1.25 -3.92% 30.60 2 30.65 14 9.20
2019-10-16 8150 6402468 3503 195903327 31.00 31.10 30.15 30.80 0.15 0.49% 30.75 8 30.80 30 9.25
2019-10-17 8150 5491458 2813 170968438 31.00 31.45 30.60 31.45 0.65 2.11% 31.40 42 31.45 59 9.44
2019-10-18 8150 4601783 2075 144753876 31.45 31.75 31.05 31.75 0.30 0.95% 31.50 3 31.75 122 9.53
2019-10-21 8150 5472671 2724 170176851 31.40 31.45 30.80 31.00 0.75 -2.36% 31.00 3 31.05 38 9.31
2019-10-22 8150 3913808 2017 120441728 31.00 31.05 30.55 30.75 0.25 -0.81% 30.75 12 30.80 3 9.23
2019-10-23 8150 5255024 2664 164439126 30.95 31.50 30.95 31.45 0.70 2.28% 31.40 13 31.45 9 9.44
2019-10-24 8150 5024841 2671 158215702 31.55 31.75 31.10 31.70 0.25 0.79% 31.65 7 31.70 11 9.52
2019-10-25 8150 4048233 2147 126662302 31.70 31.75 31.00 31.20 0.50 -1.58% 31.20 20 31.30 21 9.37
2019-10-28 8150 3889443 2141 119924175 31.25 31.30 30.70 30.70 0.50 -1.6% 30.70 202 30.75 10 9.22
2019-10-29 8150 3195883 1762 97604336 30.80 31.05 30.25 30.30 0.40 -1.3% 30.30 122 30.40 15 9.10
2019-10-30 8150 2944808 1764 90145366 31.05 31.05 30.35 30.65 0.35 1.16% 30.60 6 30.65 25 9.20
2019-10-31 8150 4046457 2080 122479135 30.80 30.85 30.10 30.20 0.45 -1.47% 30.15 48 30.20 6 9.07
2019-11-01 8150 2963184 1866 89722862 30.25 30.65 29.75 30.55 0.35 1.16% 30.50 10 30.55 60 9.17
2019-11-04 8150 2482557 1401 76296502 30.60 30.85 30.50 30.80 0.25 0.82% 30.75 24 30.80 7 9.25
2019-11-05 8150 3907296 1844 119612232 31.00 31.00 30.40 30.50 0.30 -0.97% 30.45 83 30.50 3 9.16
2019-11-06 8150 2597949 1317 79107312 30.80 30.80 30.15 30.40 0.10 -0.33% 30.35 52 30.40 38 8.61
2019-11-07 8150 33119693 15325 1085034088 31.65 33.40 31.65 33.40 3.00 9.87% 33.40 3184 0.00 0 9.46
2019-11-08 8150 62992893 28958 2147483647 33.80 36.10 33.80 35.80 2.40 7.19% 35.80 10 35.85 180 10.14
2019-11-11 8150 23135731 11436 831973427 35.80 36.65 35.25 35.95 0.15 0.42% 35.90 85 35.95 25 10.18
2019-11-12 8150 33800632 16925 1270328195 35.95 38.20 35.95 38.00 2.05 5.7% 37.95 30 38.00 113 10.76
2019-11-13 8150 17618771 8993 670945402 37.95 38.80 37.50 37.80 0.20 -0.53% 37.80 31 37.85 2 10.71
2019-11-14 8150 17137207 8288 630565538 37.70 37.90 35.95 36.70 1.10 -2.91% 36.70 16 36.75 1 10.40
2019-11-15 8150 20077331 9591 746947253 37.50 38.55 36.20 36.25 0.45 -1.23% 36.25 46 36.30 11 10.27
2019-11-18 8150 17188211 5481 631085330 36.40 37.15 36.00 36.75 0.50 1.38% 36.75 15 36.80 15 10.41
2019-11-19 8150 7182315 3649 264618484 36.75 37.30 36.45 37.10 0.35 0.95% 37.10 25 37.15 60 10.51
2019-11-20 8150 6428449 3569 235827076 37.05 37.05 36.30 36.95 0.15 -0.4% 36.90 9 36.95 19 10.47
2019-11-21 8150 10937248 4920 392298483 36.45 36.50 35.40 36.00 0.95 -2.57% 36.00 39 36.05 32 10.20
2019-11-22 8150 6730524 3449 238253339 35.70 35.85 35.10 35.15 0.85 -2.36% 35.10 136 35.15 27 9.96
2019-11-25 8150 6075909 2983 216318350 35.15 35.90 35.15 35.65 0.50 1.42% 35.65 18 35.70 14 10.10
2019-11-26 8150 5116520 2456 182754685 35.90 36.10 35.35 35.80 0.15 0.42% 35.75 11 35.80 24 10.14
2019-11-27 8150 3426869 1950 121868689 35.70 35.85 35.40 35.45 0.35 -0.98% 35.45 38 35.50 1 10.04
2019-11-28 8150 7820323 3889 277429963 35.70 36.10 35.15 35.20 0.25 -0.71% 35.20 64 35.25 7 9.97
2019-11-29 8150 9957331 4232 342774473 35.20 35.20 34.00 34.25 0.95 -2.7% 34.20 22 34.25 100 9.70
2019-12-02 8150 5906295 2559 199336257 34.05 34.35 33.30 34.00 0.25 -0.73% 33.95 18 34.00 108 9.63
2019-12-03 8150 5184294 2467 177767366 33.80 34.75 33.55 34.20 0.20 0.59% 34.20 2 34.25 6 9.69
2019-12-04 8150 9881163 5111 344652855 34.30 35.40 34.00 35.05 0.85 2.49% 35.00 156 35.05 20 9.93
2019-12-05 8150 6853927 3634 239811214 35.05 35.25 34.65 35.20 0.15 0.43% 35.15 40 35.20 56 9.97
2019-12-06 8150 5390096 2601 189075873 35.35 35.45 34.80 34.85 0.35 -0.99% 34.85 55 34.90 17 9.87
2019-12-09 8150 3394343 1749 119563305 35.20 35.40 35.05 35.15 0.30 0.86% 35.15 18 35.25 12 9.96
2019-12-10 8150 2821884 1506 99353516 35.45 35.45 35.00 35.15 0.00 0% 35.15 103 35.20 3 9.96
2019-12-11 8150 6153193 3102 218990261 35.30 35.95 35.20 35.45 0.30 0.85% 35.45 173 35.50 40 10.04
2019-12-12 8150 4546634 2288 162095899 35.85 35.85 35.40 35.85 0.40 1.13% 35.80 57 35.85 19 10.16
2019-12-13 8150 12374891 5727 442927091 36.45 36.90 34.90 35.30 0.55 -1.53% 35.25 41 35.30 23 10.00
2019-12-16 8150 3820345 2305 135536328 35.30 35.80 35.05 35.55 0.25 0.71% 35.55 36 35.60 6 10.07
2019-12-17 8150 8842176 4510 320482785 35.65 36.70 35.55 36.25 0.70 1.97% 36.25 42 36.30 83 10.27
2019-12-18 8150 3540070 1936 127215582 36.25 36.25 35.70 35.90 0.35 -0.97% 35.90 3 36.00 28 10.17
2019-12-19 8150 2941726 1570 104719412 35.75 35.95 35.40 35.55 0.35 -0.97% 35.55 6 35.60 59 10.07
2019-12-20 8150 3229214 1546 114686262 35.65 36.00 35.20 35.20 0.35 -0.98% 35.15 36 35.20 169 9.97
2019-12-23 8150 1442944 799 50963316 35.35 35.55 35.15 35.20 0.00 0% 35.20 48 35.25 15 9.97
2019-12-24 8150 3080279 1784 107412263 35.40 35.45 34.60 34.60 0.60 -1.7% 34.60 149 34.65 3 9.80
2019-12-25 8150 1599840 1071 55456848 34.45 34.90 34.45 34.75 0.15 0.43% 34.75 3 34.80 17 9.84
2019-12-26 8150 2885437 1875 99388718 34.90 34.95 34.25 34.40 0.35 -1.01% 34.40 5 34.45 5 9.74
2019-12-27 8150 3817571 2101 133409359 34.50 35.30 34.40 35.30 0.90 2.62% 35.25 10 35.30 47 10.00
2019-12-30 8150 2573551 1514 90282854 35.05 35.35 34.70 35.10 0.20 -0.57% 35.10 9 35.15 7 9.94
2019-12-31 8150 6788442 3017 234317517 34.80 35.35 34.25 34.25 0.85 -2.42% 34.25 128 34.35 9 9.70