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　　　34.70
0
0%		34.85
0.15
0.43%		 35.25
0.4
1.15%		35.10
-0.15
-0.43%		 　35.65
0.55
1.57%		35.80
0.15
0.42%		36.40
0.6
1.68%		36.30
-0.1
-0.27%		35.55
-0.75
-2.07%		 　36.35
0.8
2.25%		37.05
0.7
1.93%		35.70
-1.35
-3.64%		37.10
1.4
3.92%		37.25
0.15
0.4%		 　36.30
-0.95
-2.55%		35.00
-1.3
-3.58%		35.25
0.25
0.71%		34.50
-0.75
-2.13%		33.65
-0.85
-2.46%		 35.63
2 月　34.70
1.05
3.12%		34.35
-0.35
-1.01%		34.00
-0.35
-1.02%		 　　　　　　　　　　　35.25
1.25
3.68%		36.45
1.2
3.4%		37.35
0.9
2.47%		 　　36.50
-0.85
-2.28%		 38.95
2.45
6.71%		 36.59
3 月　37.30
-1.65
-4.24%		37.75
0.45
1.21%		37.35
-0.4
-1.06%		37.10
-0.25
-0.67%		 　36.70
-0.4
-1.08%		36.65
-0.05
-0.14%		36.50
-0.15
-0.41%		36.80
0.3
0.82%		37.40
0.6
1.63%		 　38.20
0.8
2.14%		38.60
0.4
1.05%		40.65
2.05
5.31%		43.75
3.1
7.63%		43.50
-0.25
-0.57%		 　42.95
-0.55
-1.26%		44.10
1.15
2.68%		43.05
-1.05
-2.38%		43.30
0.25
0.58%		44.65
1.35
3.12%		 　44.15
-0.5
-1.12%		44.90
0.75
1.7%		 40.44
4 月44.20
-0.7
-1.56%		 　　　45.30
1.1
2.49%		45.30
0
0%		47.50
2.2
4.86%		46.85
-0.65
-1.37%		 　46.90
0.05
0.11%		45.70
-1.2
-2.56%		44.75
-0.95
-2.08%		45.25
0.5
1.12%		46.65
1.4
3.09%		 　46.70
0.05
0.11%		47.50
0.8
1.71%		49.70
2.2
4.63%		47.30
-2.4
-4.83%		48.00
0.7
1.48%		 　48.80
0.8
1.67%		48.85
0.05
0.1%		50.30
1.45
2.97%		47.70
-2.6
-5.17%		 46.94
5 月　　46.30
-1.4
-2.94%		45.00
-1.3
-2.81%		43.90
-1.1
-2.44%		43.90
0
0%		45.90
2
4.56%		 　44.85
-1.05
-2.29%		41.80
-3.05
-6.8%		41.65
-0.15
-0.36%		42.50
0.85
2.04%		42.35
-0.15
-0.35%		 　39.65
-2.7
-6.38%		42.55
2.9
7.31%		42.30
-0.25
-0.59%		41.70
-0.6
-1.42%		42.35
0.65
1.56%		 　42.80
0.45
1.06%		44.95
2.15
5.02%		44.25
-0.7
-1.56%		44.35
0.1
0.23%		44.95
0.6
1.35%		 45.55
0.6
1.33%		43.54
6 月45.70
0.15
0.33%		47.05
1.35
2.95%		46.45
-0.6
-1.28%		45.20
-1.25
-2.69%		 　46.15
0.95
2.1%		49.00
2.85
6.18%		47.85
-1.15
-2.35%		48.10
0.25
0.52%		48.10
0
0%		 　　48.50
0.4
0.83%		48.65
0.15
0.31%		49.65
1
2.06%		48.25
-1.4
-2.82%		 　47.15
-1.1
-2.28%		47.10
-0.05
-0.11%		47.80
0.7
1.49%		48.20
0.4
0.84%		47.55
-0.65
-1.35%		 　47.80
0.25
0.53%		47.10
-0.7
-1.46%		47.60
0.5
1.06%		 47.57
7 月48.20
0.6
1.26%		47.55
-0.65
-1.35%		 　49.25
1.7
3.58%		48.80
-0.45
-0.91%		51.20
2.4
4.92%		50.10
-1.1
-2.15%		49.75
-0.35
-0.7%		 　51.00
1.25
2.51%		51.60
0.6
1.18%		52.60
1
1.94%		54.30
1.7
3.23%		55.20
0.9
1.66%		 　53.30
-1.9
-3.44%		50.50
-2.8
-5.25%		51.60
1.1
2.18%		51.50
-0.1
-0.19%		50.70
-0.8
-1.55%		 　52.80
2.1
4.14%		51.50
-1.3
-2.46%		50.80
-0.7
-1.36%		51.80
1
1.97%		53.30
1.5
2.9%		 51.36
8 月　53.00
-0.3
-0.56%		56.20
3.2
6.04%		56.80
0.6
1.07%		59.20
2.4
4.23%		56.20
-3
-5.07%		 　54.20
-2
-3.56%		54.00
-0.2
-0.37%		54.00
0
0%		57.30
3.3
6.11%		56.40
-0.9
-1.57%		 　53.90
-2.5
-4.43%		51.50
-2.4
-4.45%		55.20
3.7
7.18%		54.00
-1.2
-2.17%		53.50
-0.5
-0.93%		 　55.60
2.1
3.93%		55.30
-0.3
-0.54%		55.30
0
0%		56.50
1.2
2.17%		56.60
0.1
0.18%		 　58.10
1.5
2.65%		58.80
0.7
1.2%		55.52
9 月59.80
1
1.7%		57.10
-2.7
-4.52%		60.90
3.8
6.65%		 　59.00
-1.9
-3.12%		56.90
-2.1
-3.56%		53.60
-3.3
-5.8%		54.90
1.3
2.43%		57.00
2.1
3.83%		 　55.60
-1.4
-2.46%		55.20
-0.4
-0.72%		54.90
-0.3
-0.54%		53.20
-1.7
-3.1%		53.30
0.1
0.19%		 　　　52.50
-0.8
-1.5%		51.80
-0.7
-1.33%		52.10
0.3
0.58%		 　51.60
-0.5
-0.96%		50.50
-1.1
-2.13%		47.55
-2.95
-5.84%		47.70
0.15
0.32%		 54
10 月46.10
-1.6
-3.35%		 　44.90
-1.2
-2.6%		46.45
1.55
3.45%		44.95
-1.5
-3.23%		46.10
1.15
2.56%		45.20
-0.9
-1.95%		 　　44.30
-0.9
-1.99%		42.90
-1.4
-3.16%		43.70
0.8
1.86%		45.10
1.4
3.2%		 　44.20
-0.9
-2%		45.85
1.65
3.73%		45.45
-0.4
-0.87%		44.90
-0.55
-1.21%		45.20
0.3
0.67%		 　45.50
0.3
0.66%		45.65
0.15
0.33%		46.15
0.5
1.1%		47.10
0.95
2.06%		46.15
-0.95
-2.02%		 45.31
11 月46.65
0.5
1.08%		45.65
-1
-2.14%		46.15
0.5
1.1%		46.45
0.3
0.65%		46.70
0.25
0.54%		 　46.90
0.2
0.43%		46.55
-0.35
-0.75%		45.80
-0.75
-1.61%		45.45
-0.35
-0.76%		45.75
0.3
0.66%		 　47.15
1.4
3.06%		46.30
-0.85
-1.8%		48.35
2.05
4.43%		48.40
0.05
0.1%		47.30
-1.1
-2.27%		 　47.45
0.15
0.32%		46.25
-1.2
-2.53%		46.55
0.3
0.65%		46.25
-0.3
-0.64%		45.20
-1.05
-2.27%		 　44.65
-0.55
-1.22%		46.15
1.5
3.36%		 46.46
12 月46.10
-0.05
-0.11%		45.70
-0.4
-0.87%		46.55
0.85
1.86%		 　47.25
0.7
1.5%		46.80
-0.45
-0.95%		46.90
0.1
0.21%		46.30
-0.6
-1.28%		46.40
0.1
0.22%		 　46.45
0.05
0.11%		45.05
-1.4
-3.01%		45.30
0.25
0.55%		46.65
1.35
2.98%		46.20
-0.45
-0.96%		 　46.50
0.3
0.65%		47.50
1
2.15%		48.10
0.6
1.26%		48.10
0
0%		48.30
0.2
0.42%		 　49.10
0.8
1.66%		48.50
-0.6
-1.22%		48.60
0.1
0.21%		48.60
0
0%		　47.09

說明:最高漲幅:7.63%最低跌幅:-6.8% 最高價:60.90最低價:33.65平均價:46.17,灰色底表示週末,漲157天(147.55)元,跌137天(-143.9)元,平盤8天
8%=1,7%=5,6%=3,5%=6,4%=13,3%=22,2%=36,1%=45,0%=34,-0%=1,-1%=4,-2%=5,-3%=11,-4%=15,-5%=22,-6%=37,-7%=42,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 8150 3938670 1896 136059689 34.10 34.80 34.10 34.70 0.35 0% 34.65 15 34.70 84 11.41
2021-01-05 8150 6224352 2682 215900424 34.60 35.00 34.15 34.85 0.15 0.43% 34.85 22 34.90 38 11.46
2021-01-07 8150 9934927 4024 349449837 34.85 35.50 34.60 35.25 0.80 1.15% 35.25 339 35.30 235 11.60
2021-01-08 8150 9066015 3980 317841495 35.55 35.80 34.60 35.10 0.15 -0.43% 35.05 3 35.10 74 11.55
2021-01-11 8150 10275216 4380 363737277 35.35 35.85 34.85 35.65 0.55 1.57% 35.65 40 35.70 56 11.73
2021-01-12 8150 33792592 13456 1226405138 36.00 37.00 35.60 35.80 0.15 0.42% 35.80 195 35.85 4 11.78
2021-01-13 8150 13389682 5611 485837855 36.15 36.50 36.00 36.40 0.60 1.68% 36.35 47 36.40 115 11.97
2021-01-14 8150 9141112 4401 331638605 36.50 36.80 35.80 36.30 0.10 -0.27% 36.25 19 36.30 87 11.94
2021-01-15 8150 13405236 5645 484167666 36.60 36.80 35.40 35.55 0.75 -2.07% 35.50 55 35.55 156 11.69
2021-01-18 8150 10320005 4643 372405586 35.85 36.45 35.00 36.35 0.80 2.25% 36.35 79 36.40 14 11.96
2021-01-19 8150 29567550 13850 1100772240 36.70 37.80 36.70 37.05 0.70 1.93% 37.00 137 37.05 96 12.19
2021-01-20 8150 21017415 9847 765955621 37.75 37.80 35.35 35.70 1.35 -3.64% 35.70 31 35.75 11 11.74
2021-01-21 8150 19043443 9012 701089458 36.20 37.30 36.10 37.10 1.40 3.92% 37.05 156 37.10 163 12.20
2021-01-22 8150 14155038 6782 525244295 37.10 37.55 36.60 37.25 0.15 0.4% 37.25 5 37.30 198 12.25
2021-01-25 8150 11398709 5372 415417801 37.50 37.50 36.00 36.30 0.95 -2.55% 36.30 215 36.35 20 11.94
2021-01-26 8150 13134352 6274 465685850 36.50 36.50 34.80 35.00 1.30 -3.58% 35.00 172 35.05 60 11.51
2021-01-27 8150 6508048 3108 231107464 35.45 36.00 35.05 35.25 0.25 0.71% 35.25 166 35.30 3 11.60
2021-01-28 8150 6008387 3196 207818706 34.80 35.05 34.20 34.50 0.75 -2.13% 34.50 67 34.55 7 11.35
2021-01-29 8150 7664469 3978 260780744 34.75 34.95 33.50 33.65 0.85 -2.46% 33.65 15 33.70 14 11.07
2021-02-02 8150 11731117 6269 409086709 34.20 35.60 33.95 34.70 1.05 3.12% 34.60 11 34.70 37 11.41
2021-02-03 8150 4436735 2442 152231701 34.70 34.70 34.10 34.35 0.35 -1.01% 34.30 12 34.35 29 11.30
2021-02-04 8150 2476116 1556 84407949 34.30 34.35 33.80 34.00 0.35 -1.02% 34.00 35 34.05 2 11.18
2021-02-17 8150 15533787 7256 552029058 35.40 36.05 35.10 35.25 0.90 3.68% 35.25 75 35.30 36 11.60
2021-02-18 8150 15570398 7158 560575447 35.25 36.60 34.90 36.45 1.20 3.4% 36.40 37 36.45 49 11.99
2021-02-19 8150 15752519 7949 582264829 36.50 37.40 36.05 37.35 0.90 2.47% 37.30 60 37.35 25 12.29
2021-02-23 8150 8905209 4725 325718311 36.95 36.95 36.35 36.50 0.75 -2.28% 36.45 100 36.50 434 12.01
2021-02-25 8150 24559807 11705 934109537 37.50 38.95 37.30 38.95 1.95 6.71% 38.95 4 39.00 539 12.81
2021-03-02 8150 12435853 6782 472891479 38.25 38.75 37.05 37.30 0.40 -4.24% 37.30 31 37.35 48 12.27
2021-03-03 8150 9793505 5131 364554596 37.75 37.85 36.50 37.75 0.45 1.21% 37.70 52 37.75 6 12.42
2021-03-04 8150 12554129 6576 473593416 37.80 38.45 37.05 37.35 0.40 -1.06% 37.35 103 37.40 21 12.29
2021-03-05 8150 5352555 3346 199150451 37.05 37.65 36.75 37.10 0.25 -0.67% 37.10 8 37.15 6 12.20
2021-03-08 8150 5433234 2949 201675207 37.40 37.65 36.60 36.70 0.40 -1.08% 36.70 18 36.75 2 12.07
2021-03-09 8150 5640216 3170 205434508 36.70 37.30 36.00 36.65 0.05 -0.14% 36.65 6 36.70 30 12.06
2021-03-10 8150 2990731 1833 109463846 36.90 36.95 36.35 36.50 0.15 -0.41% 36.50 101 36.55 16 12.01
2021-03-11 8150 7351861 4616 268292241 36.55 36.80 36.20 36.80 0.30 0.82% 36.75 2 36.80 39 12.11
2021-03-12 8150 10051919 5892 372376458 37.05 37.45 36.60 37.40 0.60 1.63% 37.35 44 37.40 69 12.30
2021-03-15 8150 24683021 12008 947958588 37.65 39.35 37.40 38.20 0.80 2.14% 38.15 150 38.20 11 12.57
2021-03-16 8150 16935118 7820 647422690 38.60 38.80 37.70 38.60 0.40 1.05% 38.55 24 38.60 73 12.70
2021-03-17 8150 68457523 30953 2147483647 38.95 41.80 38.50 40.65 2.05 5.31% 40.60 156 40.65 20 12.51
2021-03-18 8150 62089635 28877 2147483647 42.05 43.95 42.00 43.75 3.10 7.63% 43.75 15 43.80 124 13.46
2021-03-19 8150 30489992 16090 1328638575 43.40 44.50 42.90 43.50 0.25 -0.57% 43.50 40 43.60 2 13.38
2021-03-22 8150 17720936 8770 763117035 43.50 43.70 42.80 42.95 0.55 -1.26% 42.95 17 43.00 180 13.22
2021-03-23 8150 25545352 12243 1131521431 44.70 45.40 43.60 44.10 1.15 2.68% 44.10 81 44.20 11 13.57
2021-03-24 8150 14051096 7471 615859324 43.90 44.65 43.05 43.05 1.05 -2.38% 43.05 144 43.10 9 13.25
2021-03-25 8150 12133104 6257 523205711 43.70 43.70 42.25 43.30 0.25 0.58% 43.30 55 43.35 114 13.32
2021-03-26 8150 16598814 9246 736730066 44.30 44.80 43.70 44.65 1.35 3.12% 44.60 77 44.65 180 13.74
2021-03-29 8150 15522453 9092 690505974 45.20 45.20 44.10 44.15 0.50 -1.12% 44.15 225 44.20 1 13.58
2021-03-30 8150 11921150 7172 530347341 44.15 44.90 43.55 44.90 0.75 1.7% 44.85 7 44.90 52 13.82
2021-04-01 8150 9196491 5401 405553927 44.55 45.00 43.60 44.20 0.05 -1.56% 44.20 14 44.25 22 13.60
2021-04-06 8150 9279765 5624 418723073 44.70 45.45 44.50 45.30 1.10 2.49% 45.30 13 45.35 127 13.94
2021-04-07 8150 11790774 6985 537669979 45.80 46.30 45.15 45.30 0.00 0% 45.25 129 45.30 67 13.94
2021-04-08 8150 23862064 12315 1112027673 45.30 47.80 45.20 47.50 2.20 4.86% 47.45 74 47.50 35 14.62
2021-04-09 8150 17700349 9862 835425046 48.00 48.15 46.65 46.85 0.65 -1.37% 46.85 58 46.90 24 14.42
2021-04-12 8150 11286967 6244 533847392 47.80 47.90 46.85 46.90 0.05 0.11% 46.90 23 46.95 33 14.43
2021-04-13 8150 11686964 6444 545943229 47.40 47.60 45.60 45.70 1.20 -2.56% 45.70 39 45.75 12 14.06
2021-04-14 8150 14601323 7504 654749330 45.95 46.25 44.00 44.75 0.95 -2.08% 44.75 36 44.80 36 13.77
2021-04-15 8150 8573976 5735 384925603 44.80 45.30 44.60 45.25 0.50 1.12% 45.25 31 45.30 22 13.92
2021-04-16 8150 11550197 7272 535295124 45.55 46.80 45.45 46.65 1.40 3.09% 46.65 52 46.70 196 14.35
2021-04-19 8150 8980478 4927 418270471 47.00 47.20 46.00 46.70 0.05 0.11% 46.70 75 46.75 17 14.37
2021-04-20 8150 23512482 11967 1121621602 46.90 48.70 46.85 47.50 0.80 1.71% 47.50 117 47.55 19 14.62
2021-04-21 8150 29177378 15381 1441451668 48.50 50.50 48.40 49.70 2.20 4.63% 49.65 67 49.70 93 15.29
2021-04-22 8150 26346203 14378 1294153317 51.00 51.60 46.90 47.30 2.40 -4.83% 47.30 18 47.40 2 14.55
2021-04-23 8150 7783259 4463 371603617 47.65 48.30 46.60 48.00 0.70 1.48% 47.95 37 48.00 14 14.77
2021-04-26 8150 8980548 5045 438992292 48.90 49.45 48.30 48.80 0.80 1.67% 48.75 34 48.80 17 15.02
2021-04-27 8150 8569223 5132 420860157 49.40 49.65 48.25 48.85 0.05 0.1% 48.80 32 48.85 39 15.03
2021-04-28 8150 17580564 9865 884432493 49.45 51.30 49.45 50.30 1.45 2.97% 50.30 100 50.40 41 15.48
2021-04-29 8150 18464273 10817 893346632 50.50 50.80 47.55 47.70 2.60 -5.17% 47.70 68 47.75 20 14.68
2021-05-03 8150 11153036 6232 527232335 47.90 48.60 46.10 46.30 1.40 -2.94% 46.30 45 46.35 14 14.25
2021-05-04 8150 11690350 6421 523355884 46.65 47.20 42.80 45.00 1.30 -2.81% 45.00 101 45.05 32 13.85
2021-05-05 8150 7228998 3673 325040612 45.00 45.75 43.90 43.90 1.10 -2.44% 43.90 53 44.00 86 13.51
2021-05-06 8150 6026326 3704 266934433 44.40 45.35 43.30 43.90 0.00 0% 43.90 21 43.95 1 13.51
2021-05-07 8150 5679060 3700 257405910 44.70 45.90 44.45 45.90 2.00 4.56% 45.85 30 45.90 17 14.12
2021-05-10 8150 5185756 3423 233901786 45.80 45.80 44.60 44.85 1.05 -2.29% 44.85 48 44.95 49 13.80
2021-05-11 8150 12541231 7114 529097936 43.00 43.90 40.95 41.80 3.05 -6.8% 41.75 9 41.80 95 12.86
2021-05-12 8150 16609587 9736 691965366 42.70 43.95 38.60 41.65 0.15 -0.36% 41.60 27 41.65 124 11.60
2021-05-13 8150 12347765 7222 521521357 41.35 43.50 40.00 42.50 0.85 2.04% 42.50 25 42.55 122 11.84
2021-05-14 8150 9202576 5393 397114834 43.50 44.20 42.15 42.35 0.15 -0.35% 42.35 19 42.40 28 11.80
2021-05-17 8150 9798899 5192 394892755 39.05 42.10 38.90 39.65 2.70 -6.38% 39.60 75 39.65 68 11.04
2021-05-18 8150 7413898 3954 308942385 40.15 42.65 40.05 42.55 2.90 7.31% 42.50 69 42.55 11 11.85
2021-05-19 8150 4993963 3168 210816047 41.95 42.85 41.55 42.30 0.25 -0.59% 42.30 14 42.35 49 11.78
2021-05-20 8150 3512933 1909 148415937 42.05 42.95 41.70 41.70 0.60 -1.42% 41.70 7 41.75 1 11.62
2021-05-21 8150 3216984 1865 136605836 42.45 43.00 41.85 42.35 0.65 1.56% 42.35 14 42.40 4 11.80
2021-05-24 8150 2422274 1413 102965104 41.80 42.90 41.65 42.80 0.45 1.06% 42.80 5 42.85 40 11.92
2021-05-25 8150 9029689 5570 400470018 43.50 45.00 43.10 44.95 2.15 5.02% 44.95 46 45.00 241 12.52
2021-05-26 8150 9602925 5619 428569028 45.50 45.95 43.85 44.25 0.70 -1.56% 44.25 91 44.30 3 12.33
2021-05-27 8150 3594264 2010 159000018 44.10 44.60 43.60 44.35 0.10 0.23% 44.35 31 44.40 22 12.35
2021-05-28 8150 4526716 2957 203288147 44.95 45.25 44.55 44.95 0.60 1.35% 44.95 40 45.00 6 12.52
2021-05-31 8150 4794124 3035 217747130 45.35 45.90 44.80 45.55 0.60 1.33% 45.50 35 45.55 1 12.69
2021-06-01 8150 4215883 2614 193424130 45.90 46.35 45.50 45.70 0.15 0.33% 45.70 12 45.75 4 12.73
2021-06-02 8150 9492285 5466 441070078 46.10 47.15 45.65 47.05 1.35 2.95% 47.00 37 47.05 95 13.11
2021-06-03 8150 7919275 4390 369211560 47.50 47.65 46.20 46.45 0.60 -1.28% 46.45 51 46.50 6 12.94
2021-06-04 8150 5433733 3146 247326729 46.10 46.10 45.15 45.20 1.25 -2.69% 45.20 107 45.25 11 12.59
2021-06-07 8150 7158324 4121 329321879 45.70 46.60 44.80 46.15 0.95 2.1% 46.10 6 46.15 13 12.86
2021-06-08 8150 18745336 11566 900941364 46.85 49.00 46.50 49.00 2.85 6.18% 48.95 27 49.00 164 13.65
2021-06-09 8150 13604886 7999 657586247 48.65 49.00 47.80 47.85 1.15 -2.35% 47.80 249 47.85 37 13.33
2021-06-10 8150 9447410 5759 454630013 48.30 48.95 47.45 48.10 0.25 0.52% 48.05 7 48.10 15 13.40
2021-06-11 8150 5939075 3107 285654002 48.55 48.80 47.80 48.10 0.00 0% 48.05 5 48.15 10 13.40
2021-06-15 8150 5733864 3549 278735184 48.75 48.90 48.30 48.50 0.40 0.83% 48.50 15 48.65 58 13.51
2021-06-16 8150 9648208 5711 473568444 48.80 49.80 48.50 48.65 0.15 0.31% 48.60 75 48.70 7 13.55
2021-06-17 8150 6942025 4317 341353434 48.55 49.80 48.15 49.65 1.00 2.06% 49.65 7 49.70 18 13.83
2021-06-18 8150 7616917 4465 374148452 49.65 50.20 48.25 48.25 1.40 -2.82% 48.20 58 48.25 70 13.44
2021-06-21 8150 5865821 4156 277949086 47.55 48.05 46.90 47.15 1.10 -2.28% 47.15 20 47.20 5 13.13
2021-06-22 8150 4613325 2946 217341319 47.50 47.80 46.65 47.10 0.05 -0.11% 47.05 2 47.10 26 13.12
2021-06-23 8150 4538069 2975 215339986 47.30 48.00 46.70 47.80 0.70 1.49% 47.75 3 47.85 46 13.31
2021-06-24 8150 3268616 2041 157674350 48.15 48.60 47.85 48.20 0.40 0.84% 48.20 21 48.25 34 13.43
2021-06-25 8150 3371040 2149 161625830 48.40 48.60 47.55 47.55 0.65 -1.35% 47.50 120 47.60 3 13.25
2021-06-28 8150 2426303 1376 115879295 47.80 48.10 47.20 47.80 0.25 0.53% 47.75 136 47.80 4 13.31
2021-06-29 8150 3829483 2450 181199619 48.20 48.20 46.90 47.10 0.70 -1.46% 47.10 3 47.15 6 13.12
2021-06-30 8150 3376386 1817 159604065 47.10 47.60 46.90 47.60 0.50 1.06% 47.55 1 47.60 70 13.26
2021-07-01 8150 6350034 3689 304707389 47.75 48.50 47.30 48.20 0.60 1.26% 48.20 69 48.25 25 13.43
2021-07-02 8150 7935016 4133 379513144 48.70 48.70 47.35 47.55 0.65 -1.35% 47.55 13 47.60 16 13.25
2021-07-05 8150 10833147 6649 530291118 47.60 49.70 47.60 49.25 1.70 3.58% 49.25 119 49.30 124 13.72
2021-07-06 8150 3995611 2708 195717910 49.75 49.80 48.60 48.80 0.45 -0.91% 48.80 77 48.85 1 13.59
2021-07-07 8150 16200884 9971 814209582 48.60 51.40 48.40 51.20 2.40 4.92% 51.20 50 51.30 228 14.26
2021-07-08 8150 11816812 6479 592385371 50.60 51.00 49.70 50.10 1.10 -2.15% 50.00 77 50.10 71 13.96
2021-07-09 8150 7173924 4360 355546050 50.10 50.80 49.00 49.75 0.35 -0.7% 49.70 3 49.75 4 13.86
2021-07-12 8150 13395937 7377 678747667 50.00 51.40 49.80 51.00 1.25 2.51% 51.00 203 51.10 46 14.21
2021-07-13 8150 26749084 14365 1413068177 52.20 54.80 51.00 51.60 0.60 1.18% 51.60 291 51.70 20 14.37
2021-07-14 8150 16161892 8407 838662181 51.20 53.30 49.95 52.60 1.00 1.94% 52.60 14 52.70 9 14.65
2021-07-15 8150 19379807 9302 1041448282 52.60 54.50 52.10 54.30 1.70 3.23% 54.30 11 54.40 49 15.13
2021-07-16 8150 15383866 7453 837671158 53.50 55.80 52.60 55.20 0.90 1.66% 55.10 10 55.20 108 15.38
2021-07-19 8150 13656124 7393 733172426 54.60 54.60 53.10 53.30 1.90 -3.44% 53.30 188 53.40 11 14.85
2021-07-20 8150 19139627 11190 978161173 52.30 52.30 50.20 50.50 2.80 -5.25% 50.50 67 50.60 32 14.07
2021-07-21 8150 12075745 7301 618457742 51.70 52.30 50.40 51.60 1.10 2.18% 51.50 63 51.60 48 14.37
2021-07-22 8150 12040000 5729 623661100 52.60 52.60 51.30 51.50 0.10 -0.19% 51.40 686 51.50 1 14.35
2021-07-23 8150 8111133 3509 417379385 51.80 52.10 50.70 50.70 0.80 -1.55% 50.70 29 51.00 6 14.12
2021-07-26 8150 10446014 5396 545925412 51.10 53.40 50.90 52.80 2.10 4.14% 52.80 20 52.90 79 14.71
2021-07-27 8150 10151800 5623 528281954 53.50 53.60 51.30 51.50 1.30 -2.46% 51.50 35 51.60 6 14.35
2021-07-28 8150 7032196 4424 352811530 50.80 51.50 48.45 50.80 0.70 -1.36% 50.80 65 50.90 7 14.15
2021-07-29 8150 3696633 2316 190060323 51.50 51.90 50.60 51.80 1.00 1.97% 51.70 27 51.80 73 14.43
2021-07-30 8150 11560886 6129 613658642 52.20 53.80 52.10 53.30 1.50 2.9% 53.20 5 53.30 62 14.85
2021-08-02 8150 10171811 5844 542168334 53.70 54.10 52.60 53.00 0.30 -0.56% 53.00 27 53.10 4 14.76
2021-08-03 8150 23199371 11752 1276447270 53.70 56.40 52.90 56.20 3.20 6.04% 56.20 152 56.30 185 15.65
2021-08-04 8150 22416384 11807 1265553428 56.60 57.10 55.60 56.80 0.60 1.07% 56.70 146 56.80 281 15.82
2021-08-05 8150 35168176 19425 2056533780 57.30 59.80 57.10 59.20 2.40 4.23% 59.10 154 59.20 178 16.49
2021-08-06 8150 33569464 18798 1912669959 58.20 58.50 56.10 56.20 0.00 -5.07% 56.20 119 56.30 66 15.65
2021-08-09 8150 17188110 9791 941408965 55.50 56.80 53.70 54.20 2.00 -3.56% 54.20 94 54.30 5 15.10
2021-08-10 8150 13087093 8290 697230036 54.60 55.00 52.20 54.00 0.20 -0.37% 54.00 105 54.10 147 15.04
2021-08-11 8150 81922492 40603 2147483647 55.60 59.20 53.20 54.00 0.00 0% 53.90 59 54.00 20 11.71
2021-08-12 8150 75137996 38018 2147483647 55.60 58.20 54.90 57.30 3.30 6.11% 57.30 2 57.40 299 12.43
2021-08-13 8150 38558179 20484 2147483647 57.70 58.60 55.90 56.40 0.90 -1.57% 56.30 52 56.40 5 12.23
2021-08-16 8150 20729463 11515 1128490402 55.90 56.60 53.10 53.90 2.50 -4.43% 53.90 60 54.00 60 11.69
2021-08-17 8150 17329607 8884 908056056 53.60 54.30 50.60 51.50 2.40 -4.45% 51.40 5 51.50 18 11.17
2021-08-18 8150 16672662 9260 883673304 50.20 55.20 50.20 55.20 3.70 7.18% 55.10 21 55.20 120 11.97
2021-08-19 8150 12248333 6961 668697480 53.90 55.70 53.60 54.00 1.20 -2.17% 54.00 91 54.10 160 11.71
2021-08-20 8150 10612067 6158 575910359 55.30 55.70 53.50 53.50 0.50 -0.93% 53.50 69 53.60 4 11.61
2021-08-23 8150 9403011 5058 516533029 54.40 56.00 53.80 55.60 2.10 3.93% 55.50 41 55.60 34 12.06
2021-08-24 8150 8918725 4856 495115921 56.30 56.50 55.00 55.30 0.30 -0.54% 55.30 21 55.40 1 12.00
2021-08-25 8150 10774129 6166 602684164 55.80 57.00 55.10 55.30 0.00 0% 55.20 77 55.30 24 12.00
2021-08-26 8150 13264177 6305 744683924 55.70 57.00 55.30 56.50 1.20 2.17% 56.50 59 56.60 34 12.26
2021-08-27 8150 35393148 21292 2045664200 56.10 59.50 55.80 56.60 0.10 0.18% 56.60 298 56.70 59 12.28
2021-08-30 8150 14730843 8036 853186047 57.50 58.90 57.00 58.10 1.50 2.65% 58.10 21 58.20 89 12.60
2021-08-31 8150 10388714 5820 604938133 57.90 58.90 57.60 58.80 0.70 1.2% 58.70 132 58.80 40 12.75
2021-09-01 8150 29203911 16687 1749278987 59.00 61.30 58.50 59.80 1.00 1.7% 59.70 10 59.80 63 12.97
2021-09-02 8150 16432416 9383 957454039 59.30 60.20 57.10 57.10 2.70 -4.52% 57.10 158 57.20 6 12.39
2021-09-03 8150 28925911 15274 1734975128 58.40 61.40 58.10 60.90 3.80 6.65% 60.80 119 60.90 139 13.21
2021-09-06 8150 20538735 10548 1218719796 60.20 60.50 58.30 59.00 1.90 -3.12% 59.00 40 59.10 10 12.80
2021-09-07 8150 18833056 9590 1081053446 58.70 59.90 56.00 56.90 2.10 -3.56% 56.80 206 56.90 46 12.34
2021-09-08 8150 18187163 9850 988944665 56.00 56.20 53.30 53.60 3.30 -5.8% 53.50 62 53.60 7 11.63
2021-09-09 8150 9939759 5504 540484364 52.70 55.20 52.60 54.90 1.30 2.43% 54.80 6 54.90 2 11.91
2021-09-10 8150 9749040 5467 546319116 56.00 57.00 54.90 57.00 2.10 3.83% 56.90 108 57.00 155 12.36
2021-09-13 8150 5714083 3659 318639357 56.10 56.50 55.20 55.60 1.40 -2.46% 55.60 2 55.70 35 12.06
2021-09-14 8150 4004686 2599 221582298 56.00 56.00 55.00 55.20 0.40 -0.72% 55.10 101 55.20 16 11.97
2021-09-15 8150 4585882 2764 250640206 55.20 55.30 54.10 54.90 0.30 -0.54% 54.80 34 54.90 9 11.91
2021-09-16 8150 13200569 7291 708027599 54.40 55.10 53.00 53.20 1.70 -3.1% 53.20 85 53.30 170 11.54
2021-09-17 8150 8973000 5701 478988700 53.30 53.90 52.80 53.30 0.10 0.19% 53.20 100 53.30 113 11.56
2021-09-22 8150 8410967 5105 435249872 51.30 53.00 50.20 52.50 0.80 -1.5% 52.50 13 52.60 15 11.39
2021-09-23 8150 11578778 6700 600377885 52.70 53.20 51.00 51.80 0.70 -1.33% 51.70 34 51.80 6 11.24
2021-09-24 8150 6601842 4035 342530422 52.10 52.40 51.30 52.10 0.30 0.58% 52.00 84 52.10 9 11.30
2021-09-27 8150 3473474 2277 180144378 52.30 52.60 51.50 51.60 0.50 -0.96% 51.60 11 51.70 3 11.19
2021-09-28 8150 4756301 2993 241062859 51.10 51.50 50.30 50.50 1.10 -2.13% 50.50 41 50.60 11 10.95
2021-09-29 8150 15079495 8741 725432600 49.25 49.25 47.35 47.55 2.95 -5.84% 47.55 70 47.60 7 10.31
2021-09-30 8150 5718354 3751 274884323 47.55 48.65 47.50 47.70 0.15 0.32% 47.70 121 47.85 8 10.35
2021-10-01 8150 5935012 3667 276521944 47.60 47.95 45.75 46.10 1.60 -3.35% 46.05 24 46.10 35 10.00
2021-10-04 8150 5877008 3483 266860283 46.10 46.70 44.70 44.90 1.20 -2.6% 44.85 3 44.90 97 9.74
2021-10-05 8150 6144688 3621 278432572 44.20 46.70 43.90 46.45 1.55 3.45% 46.40 31 46.45 1 10.08
2021-10-06 8150 4745846 3121 217809315 47.40 47.40 44.95 44.95 1.50 -3.23% 44.95 1 45.00 18 9.75
2021-10-07 8150 3839427 2464 177559510 45.75 46.65 45.65 46.10 1.15 2.56% 46.10 55 46.20 5 10.00
2021-10-08 8150 4559444 2413 208398117 46.55 46.55 45.20 45.20 0.90 -1.95% 45.20 6 45.30 1 9.80
2021-10-12 8150 4455439 2823 198897789 44.90 45.45 44.00 44.30 0.90 -1.99% 44.30 8 44.35 2 9.61
2021-10-13 8150 7374178 4478 318174539 44.35 44.80 42.10 42.90 1.40 -3.16% 42.85 1 42.90 6 9.31
2021-10-14 8150 5912789 2932 255908947 43.50 43.75 42.70 43.70 0.80 1.86% 43.65 1 43.70 11 9.48
2021-10-15 8150 5271967 3317 236177576 44.50 45.20 44.30 45.10 1.40 3.2% 45.05 10 45.10 26 9.78
2021-10-18 8150 6647997 4109 294346212 44.85 44.85 43.70 44.20 0.90 -2% 44.15 1 44.20 8 9.59
2021-10-19 8150 7641128 4160 348682438 44.50 46.40 44.40 45.85 1.65 3.73% 45.80 34 45.85 4 9.95
2021-10-20 8150 3792215 2443 173132676 46.35 46.35 45.30 45.45 0.40 -0.87% 45.45 22 45.50 3 9.86
2021-10-21 8150 5761841 3035 262688559 45.35 46.50 44.90 44.90 0.55 -1.21% 44.90 50 45.05 7 9.74
2021-10-22 8150 4469098 2615 202170228 45.00 45.85 44.60 45.20 0.30 0.67% 45.15 52 45.20 10 9.80
2021-10-25 8150 3741094 2143 168214551 45.10 45.50 44.30 45.50 0.30 0.66% 45.45 48 45.50 13 9.87
2021-10-26 8150 4060144 2254 186254530 46.15 46.30 45.50 45.65 0.15 0.33% 45.60 44 45.65 1 9.90
2021-10-27 8150 3413051 2185 156026229 45.45 46.20 45.25 46.15 0.50 1.1% 46.10 50 46.15 51 10.01
2021-10-28 8150 5840444 3787 273479751 46.05 47.30 45.75 47.10 0.95 2.06% 47.05 23 47.10 1 10.22
2021-10-29 8150 8259935 4887 383493971 47.25 47.30 46.00 46.15 0.95 -2.02% 46.15 10 46.20 5 10.01
2021-11-01 8150 3782246 2093 175818127 46.30 46.80 46.00 46.65 0.50 1.08% 46.65 14 46.70 70 10.12
2021-11-02 8150 4726487 2840 218501586 46.85 46.95 45.60 45.65 1.00 -2.14% 45.65 18 45.70 2 9.90
2021-11-03 8150 3347008 2200 154454321 45.80 46.45 45.80 46.15 0.50 1.1% 46.10 20 46.15 13 10.01
2021-11-04 8150 5331830 3351 249728622 46.70 47.20 46.30 46.45 0.30 0.65% 46.45 17 46.50 103 10.08
2021-11-05 8150 6090310 3588 281015336 46.70 46.85 45.65 46.70 0.25 0.54% 46.65 31 46.70 42 10.13
2021-11-08 8150 5282698 2827 246199573 47.00 47.05 46.15 46.90 0.20 0.43% 46.90 61 46.95 24 7.88
2021-11-09 8150 17350390 8955 817539697 47.50 47.95 46.55 46.55 0.35 -0.75% 46.55 169 46.60 62 7.82
2021-11-10 8150 9415890 5570 431882363 46.55 46.60 45.60 45.80 0.75 -1.61% 45.80 220 45.85 5 7.70
2021-11-11 8150 7014735 4093 319493693 45.70 45.80 45.40 45.45 0.35 -0.76% 45.45 62 45.50 9 7.64
2021-11-12 8150 5918859 3283 271304287 45.55 46.20 45.45 45.75 0.30 0.66% 45.75 44 45.80 22 7.69
2021-11-15 8150 10290027 6233 482876507 46.00 47.35 46.00 47.15 1.40 3.06% 47.15 75 47.20 42 7.92
2021-11-16 8150 10209087 6179 475584587 47.20 47.20 46.30 46.30 0.85 -1.8% 46.30 262 46.35 8 7.78
2021-11-17 8150 18649160 10953 891736308 46.40 48.45 46.05 48.35 2.05 4.43% 48.35 15 48.40 149 8.13
2021-11-18 8150 18475344 11017 899693013 48.85 49.45 48.20 48.40 0.05 0.1% 48.40 88 48.45 56 8.13
2021-11-19 8150 10065143 6532 480408810 48.50 48.55 47.10 47.30 1.10 -2.27% 47.30 80 47.35 3 7.95
2021-11-22 8150 6162611 3893 291845711 47.30 47.70 46.85 47.45 0.15 0.32% 47.45 50 47.50 13 7.97
2021-11-23 8150 9060309 5732 422806711 47.50 47.50 46.25 46.25 1.20 -2.53% 46.25 20 46.30 20 7.77
2021-11-24 8150 3782445 2508 175782919 46.40 46.70 46.20 46.55 0.30 0.65% 46.55 15 46.60 2 7.82
2021-11-25 8150 4410374 2531 204637546 46.80 46.85 46.20 46.25 0.30 -0.64% 46.25 219 46.30 6 7.77
2021-11-26 8150 8804665 5568 399730993 46.25 46.25 45.00 45.20 1.05 -2.27% 45.15 4 45.20 44 7.60
2021-11-29 8150 6785487 4336 299761427 44.20 44.95 43.35 44.65 0.55 -1.22% 44.65 3 44.70 16 7.50
2021-11-30 8150 5775578 3013 263535606 45.25 46.15 45.10 46.15 1.50 3.36% 46.05 10 46.15 30 7.76
2021-12-01 8150 4520092 2805 207154715 45.60 46.25 45.15 46.10 0.05 -0.11% 46.05 33 46.10 45 7.75
2021-12-02 8150 6524008 3977 299852665 46.00 46.60 45.60 45.70 0.40 -0.87% 45.70 15 45.75 2 7.68
2021-12-03 8150 5972276 3078 276789167 46.00 46.65 45.90 46.55 0.85 1.86% 46.50 33 46.55 26 7.82
2021-12-06 8150 5721180 3764 268548287 46.60 47.30 46.20 47.25 0.70 1.5% 47.20 16 47.25 62 7.94
2021-12-07 8150 5764468 4162 270802868 47.25 47.50 46.70 46.80 0.45 -0.95% 46.80 38 46.85 16 7.87
2021-12-08 8150 5163843 2712 242567639 47.20 47.35 46.70 46.90 0.10 0.21% 46.90 34 46.95 25 7.88
2021-12-09 8150 4882942 2880 227380387 46.90 47.05 46.20 46.30 0.60 -1.28% 46.30 110 46.35 2 7.78
2021-12-10 8150 2555302 1563 118279710 46.10 46.70 45.90 46.40 0.10 0.22% 46.35 97 46.40 20 7.80
2021-12-13 8150 3680528 2186 171939369 46.70 46.95 46.45 46.45 0.05 0.11% 46.45 47 46.55 2 7.81
2021-12-14 8150 6978082 4185 317080192 46.20 46.30 45.05 45.05 1.40 -3.01% 45.05 2 45.10 4 7.57
2021-12-15 8150 3877797 2523 175740256 45.05 45.75 44.80 45.30 0.25 0.55% 45.30 16 45.35 5 7.61
2021-12-16 8150 7250340 4556 336835898 45.75 47.00 45.70 46.65 1.35 2.98% 46.65 67 46.70 43 7.84
2021-12-17 8150 6797036 4422 316272979 46.60 47.10 46.10 46.20 0.45 -0.96% 46.20 11 46.25 1 7.76
2021-12-20 8150 3602973 2327 167672963 46.25 46.80 46.00 46.50 0.30 0.65% 46.45 26 46.50 18 7.82
2021-12-21 8150 8900067 5442 420647652 46.75 47.50 46.50 47.50 1.00 2.15% 47.45 45 47.50 266 7.98
2021-12-22 8150 10956720 6288 525162709 48.10 48.35 47.55 48.10 0.60 1.26% 48.05 8 48.10 102 8.08
2021-12-23 8150 7015516 4181 336222085 48.20 48.25 47.65 48.10 0.00 0% 48.05 1 48.10 51 8.08
2021-12-24 8150 5644823 3379 273007570 48.35 48.75 48.15 48.30 0.20 0.42% 48.25 7 48.30 74 8.12
2021-12-27 8150 7919180 5324 388278335 49.00 49.30 48.75 49.10 0.80 1.66% 49.05 40 49.10 29 8.25
2021-12-28 8150 7608930 5140 372268786 49.30 49.40 48.35 48.50 0.60 -1.22% 48.45 180 48.50 8 8.15
2021-12-29 8150 4944723 3407 239148348 48.50 48.80 48.00 48.60 0.10 0.21% 48.55 8 48.60 19 8.17
2021-12-30 8150 4042779 2030 196418714 48.70 48.90 48.40 48.60 0.00 0% 48.60 78 48.65 1 8.17