台表科(6278)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　41.85
0
0%		41.45
-0.4
-0.96%		41.40
-0.05
-0.12%		41.60
0.2
0.48%		41.75
0.15
0.36%		 　41.40
-0.35
-0.84%		41.30
-0.1
-0.24%		41.25
-0.05
-0.12%		41.75
0.5
1.21%		 　　40.85
-0.9
-2.16%		41.20
0.35
0.86%		41.30
0.1
0.24%		41.60
0.3
0.73%		41.55
-0.05
-0.12%		 　41.15
-0.4
-0.96%		41.30
0.15
0.36%		41.65
0.35
0.85%		41.25
-0.4
-0.96%		41.05
-0.2
-0.48%		 41.35
2 月　40.95
-0.1
-0.24%		41.20
0.25
0.61%		41.40
0.2
0.49%		41.40
0
0%		41.10
-0.3
-0.72%		 　40.95
-0.15
-0.36%		40.90
-0.05
-0.12%		40.85
-0.05
-0.12%		40.80
-0.05
-0.12%		40.90
0.1
0.25%		 　　　　　　　　　40.95
0.05
0.12%		41.10
0.15
0.37%		41.05
-0.05
-0.12%		 40.92
3 月　40.60
-0.45
-1.1%		40.50
-0.1
-0.25%		40.45
-0.05
-0.12%		40.40
-0.05
-0.12%		40.30
-0.1
-0.25%		 　40.50
0.2
0.5%		40.10
-0.4
-0.99%		40.00
-0.1
-0.25%		40.30
0.3
0.75%		40.80
0.5
1.24%		 　41.00
0.2
0.49%		40.20
-0.8
-1.95%		40.25
0.05
0.12%		40.65
0.4
0.99%		40.40
-0.25
-0.62%		 　40.40
0
0%		40.35
-0.05
-0.12%		40.30
-0.05
-0.12%		40.40
0.1
0.25%		40.15
-0.25
-0.62%		 　39.90
-0.25
-0.62%		39.35
-0.55
-1.38%		40.35
4 月38.70
-0.65
-1.65%		39.10
0.4
1.03%		 　　　38.90
-0.2
-0.51%		38.80
-0.1
-0.26%		38.80
0
0%		38.70
-0.1
-0.26%		 　39.00
0.3
0.78%		39.10
0.1
0.26%		40.15
1.05
2.69%		40.40
0.25
0.62%		41.10
0.7
1.73%		 　40.90
-0.2
-0.49%		40.70
-0.2
-0.49%		40.70
0
0%		41.30
0.6
1.47%		41.20
-0.1
-0.24%		 　40.90
-0.3
-0.73%		41.10
0.2
0.49%		40.90
-0.2
-0.49%		40.60
-0.3
-0.73%		 40.03
5 月　　　40.00
-0.6
-1.48%		40.10
0.1
0.25%		39.55
-0.55
-1.37%		39.10
-0.45
-1.14%		39.20
0.1
0.26%		 　38.50
-0.7
-1.79%		37.40
-1.1
-2.86%		39.15
1.75
4.68%		38.50
-0.65
-1.66%		38.00
-0.5
-1.3%		 　38.40
0.4
1.05%		38.45
0.05
0.13%		37.90
-0.55
-1.43%		37.55
-0.35
-0.92%		37.70
0.15
0.4%		 　37.55
-0.15
-0.4%		37.75
0.2
0.53%		37.85
0.1
0.26%		37.55
-0.3
-0.79%		37.60
0.05
0.13%		 38.27
6 月37.20
-0.4
-1.06%		37.80
0.6
1.61%		37.25
-0.55
-1.46%		36.65
-0.6
-1.61%		36.35
-0.3
-0.82%		 　36.60
0.25
0.69%		35.50
-1.1
-3.01%		35.55
0.05
0.14%		35.60
0.05
0.14%		35.50
-0.1
-0.28%		 　36.00
0.5
1.41%		35.55
-0.45
-1.25%		36.00
0.45
1.27%		37.10
1.1
3.06%		 　　36.75
-0.35
-0.94%		37.00
0.25
0.68%		36.90
-0.1
-0.27%		37.10
0.2
0.54%		37.25
0.15
0.4%		 　36.55
-0.7
-1.88%		36.10
-0.45
-1.23%		 36.48
7 月36.40
0.3
0.83%		36.35
-0.05
-0.14%		36.50
0.15
0.41%		 　36.15
-0.35
-0.96%		36.15
0
0%		35.30
-0.85
-2.35%		34.40
-0.9
-2.55%		 　　34.30
-0.1
-0.29%		34.30
0
0%		33.80
-0.5
-1.46%		33.75
-0.05
-0.15%		33.25
-0.5
-1.48%		 　32.25
-1
-3.01%		32.15
-0.1
-0.31%		29.60
-2.55
-7.93%		29.00
-0.6
-2.03%		29.00
0
0%		 　26.15
-2.85
-9.83%		26.70
0.55
2.1%		26.95
0.25
0.94%		27.00
0.05
0.19%		27.30
0.3
1.11%		32.14
8 月 　26.25
-1.05
-3.85%		25.50
-0.75
-2.86%		26.40
0.9
3.53%		26.80
0.4
1.52%		26.90
0.1
0.37%		 　28.05
1.15
4.28%		28.60
0.55
1.96%		27.75
-0.85
-2.97%		29.50
1.75
6.31%		29.00
-0.5
-1.69%		 　27.90
-1.1
-3.79%		28.10
0.2
0.72%		27.30
-0.8
-2.85%		27.70
0.4
1.47%		27.50
-0.2
-0.72%		 　25.50
-2
-7.27%		25.70
0.2
0.78%		26.00
0.3
1.17%		26.65
0.65
2.5%		27.40
0.75
2.81%		 27.30
-0.1
-0.36%		27.19
9 月27.30
0
0%		27.00
-0.3
-1.1%		27.50
0.5
1.85%		27.30
-0.2
-0.73%		 　27.25
-0.05
-0.18%		28.20
0.95
3.49%		29.05
0.85
3.01%		28.75
-0.3
-1.03%		29.30
0.55
1.91%		 　29.60
0.3
1.02%		29.25
-0.35
-1.18%		30.35
1.1
3.76%		31.40
1.05
3.46%		31.20
-0.2
-0.64%		 　30.60
-0.6
-1.92%		30.90
0.3
0.98%		30.55
-0.35
-1.13%		30.20
-0.35
-1.15%		30.10
-0.1
-0.33%		 　　　30.10
0
0%		 29.37
10 月30.90
0.8
2.66%		30.90
0
0%		 　31.15
0.25
0.81%		31.00
-0.15
-0.48%		31.10
0.1
0.32%		31.10
0
0%		 　　31.20
0.1
0.32%		31.80
0.6
1.92%		31.70
-0.1
-0.31%		31.25
-0.45
-1.42%		31.95
0.7
2.24%		 　32.80
0.85
2.66%		32.50
-0.3
-0.91%		32.20
-0.3
-0.92%		31.90
-0.3
-0.93%		31.60
-0.3
-0.94%		 　32.00
0.4
1.27%		31.55
-0.45
-1.41%		31.70
0.15
0.48%		31.20
-0.5
-1.58%		30.35
-0.85
-2.72%		 31.54
11 月　31.00
0.65
2.14%		31.40
0.4
1.29%		31.75
0.35
1.11%		31.95
0.2
0.63%		31.00
-0.95
-2.97%		 　31.30
0.3
0.97%		31.30
0
0%		30.50
-0.8
-2.56%		30.65
0.15
0.49%		30.25
-0.4
-1.31%		 　30.35
0.1
0.33%		31.20
0.85
2.8%		30.80
-0.4
-1.28%		31.10
0.3
0.97%		31.05
-0.05
-0.16%		 　30.85
-0.2
-0.64%		30.80
-0.05
-0.16%		30.15
-0.65
-2.11%		30.55
0.4
1.33%		30.70
0.15
0.49%		 　30.65
-0.05
-0.16%		 30.89
12 月30.80
0.15
0.49%		31.25
0.45
1.46%		32.90
1.65
5.28%		33.30
0.4
1.22%		 　32.65
-0.65
-1.95%		31.65
-1
-3.06%		31.15
-0.5
-1.58%		31.20
0.05
0.16%		30.65
-0.55
-1.76%		 　29.90
-0.75
-2.45%		30.00
0.1
0.33%		30.15
0.15
0.5%		30.50
0.35
1.16%		30.30
-0.2
-0.66%		 　30.10
-0.2
-0.66%		30.20
0.1
0.33%		30.30
0.1
0.33%		30.20
-0.1
-0.33%		30.20
0
0%		 　29.95
-0.25
-0.83%		29.25
-0.7
-2.34%		29.30
0.05
0.17%		29.15
-0.15
-0.51%		30.65

說明:最高漲幅:6.31%最低跌幅:-9.83% 最高價:41.85最低價:25.50平均價:34.7,灰色底表示週末,漲123天(47.85)元,跌163天(-73.1)元,平盤16天
6%=1,5%=2,4%=4,3%=12,2%=11,1%=51,0%=58,-0%=1,-1%=2,-2%=2,-3%=4,-4%=12,-5%=24,-6%=49,-7%=69,

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
2015-01-05 6278 290406 222 12139457 41.90 42.00 41.65 41.85 0.05 0% 41.85 3 42.00 8 11.56
2015-01-06 6278 348279 218 14452077 41.75 41.75 41.35 41.45 0.40 -0.96% 41.40 15 41.50 5 11.45
2015-01-07 6278 286238 249 11837647 41.45 41.60 41.25 41.40 0.05 -0.12% 41.40 4 41.50 9 11.44
2015-01-08 6278 374681 187 15593523 41.80 41.80 41.50 41.60 0.20 0.48% 41.60 22 41.65 5 11.49
2015-01-09 6278 281583 209 11757534 41.70 41.90 41.60 41.75 0.15 0.36% 41.70 34 41.75 2 11.53
2015-01-12 6278 220696 136 9161055 41.40 41.75 41.40 41.40 0.35 -0.84% 41.40 29 41.60 5 11.44
2015-01-13 6278 661201 538 27348213 41.40 41.60 41.30 41.30 0.10 -0.24% 41.30 50 41.40 4 11.41
2015-01-14 6278 336374 292 13881687 41.40 41.45 41.20 41.25 0.05 -0.12% 41.25 4 41.30 1 11.40
2015-01-15 6278 372964 239 15528894 41.25 41.85 41.20 41.75 0.50 1.21% 41.70 7 41.80 42 11.53
2015-01-19 6278 533288 291 21897267 41.55 41.55 40.85 40.85 0.35 -2.16% 40.85 2 40.90 6 11.28
2015-01-20 6278 408512 274 16749911 40.90 41.30 40.80 41.20 0.35 0.86% 41.20 7 41.25 2 11.38
2015-01-21 6278 306722 217 12640864 41.20 41.50 41.00 41.30 0.10 0.24% 41.30 4 41.35 1 11.41
2015-01-22 6278 387200 231 16056821 41.45 41.60 41.25 41.60 0.30 0.73% 41.60 1 41.65 3 11.49
2015-01-23 6278 377894 258 15727945 41.80 41.80 41.50 41.55 0.05 -0.12% 41.55 25 41.60 7 11.48
2015-01-26 6278 527052 294 21734484 41.55 41.55 41.15 41.15 0.40 -0.96% 41.15 1 41.20 1 11.37
2015-01-27 6278 266650 189 10996475 41.35 41.40 41.15 41.30 0.15 0.36% 41.30 2 41.35 6 11.41
2015-01-28 6278 381745 270 15877723 41.30 41.80 41.25 41.65 0.35 0.85% 41.65 87 41.70 10 11.51
2015-01-29 6278 469585 315 19438428 41.65 41.65 41.25 41.25 0.40 -0.96% 41.25 19 41.35 1 11.40
2015-01-30 6278 396303 277 16295999 41.30 41.35 41.00 41.05 0.20 -0.48% 41.05 35 41.20 3 11.34
2015-02-02 6278 400362 288 16383272 41.25 41.25 40.75 40.95 0.10 -0.24% 40.95 5 41.00 10 11.31
2015-02-03 6278 357094 209 14702054 41.20 41.20 41.10 41.20 0.25 0.61% 41.20 1 41.30 12 11.38
2015-02-04 6278 290402 219 12041817 41.50 41.60 41.35 41.40 0.20 0.49% 41.40 2 41.45 38 11.44
2015-02-05 6278 118671 87 4909092 41.40 41.50 41.30 41.40 0.00 0% 41.35 3 41.40 8 11.44
2015-02-06 6278 335962 237 13816942 41.30 41.30 41.05 41.10 0.30 -0.72% 41.05 20 41.15 1 11.35
2015-02-09 6278 199302 142 8182312 41.10 41.40 40.95 40.95 0.15 -0.36% 40.95 35 41.00 1 11.31
2015-02-10 6278 246706 211 10122320 40.95 41.25 40.90 40.90 0.05 -0.12% 40.90 7 41.00 9 11.30
2015-02-11 6278 277562 162 11358152 41.00 41.05 40.85 40.85 0.05 -0.12% 40.80 34 40.85 3 11.28
2015-02-12 6278 335281 297 13714160 40.90 41.10 40.80 40.80 0.05 -0.12% 40.80 27 41.00 10 11.27
2015-02-13 6278 280201 220 11454453 40.80 41.10 40.80 40.90 0.10 0.25% 40.85 1 40.90 1 11.30
2015-02-24 6278 405864 300 16675624 41.35 41.35 40.90 40.95 0.05 0.12% 40.95 6 41.20 4 11.31
2015-02-25 6278 426642 242 17530949 40.95 41.30 40.85 41.10 0.15 0.37% 41.10 1 41.15 2 11.35
2015-02-26 6278 226725 193 9309675 41.10 41.30 41.00 41.05 0.05 -0.12% 41.05 5 41.10 9 11.34
2015-03-02 6278 844219 637 34379735 40.95 41.00 40.55 40.60 0.45 -1.1% 40.60 11 40.70 5 11.22
2015-03-03 6278 374499 322 15205307 40.70 40.85 40.50 40.50 0.10 -0.25% 40.45 2 40.50 5 11.19
2015-03-04 6278 682455 528 27536196 40.30 40.70 40.15 40.45 0.05 -0.12% 40.35 11 40.45 4 11.17
2015-03-05 6278 861591 582 34845097 40.40 40.70 40.35 40.40 0.05 -0.12% 40.35 25 40.40 6 11.16
2015-03-06 6278 805778 526 32499536 40.50 40.50 40.25 40.30 0.10 -0.25% 40.30 2 40.40 22 11.13
2015-03-09 6278 536824 342 21620753 40.15 40.50 40.00 40.50 0.20 0.5% 40.50 3 40.55 8 11.19
2015-03-10 6278 785702 518 31585715 40.50 40.60 40.00 40.10 0.40 -0.99% 40.10 83 40.20 10 11.08
2015-03-11 6278 962142 559 38522630 40.00 40.15 40.00 40.00 0.10 -0.25% 40.00 62 40.10 22 11.05
2015-03-12 6278 559250 421 22468169 40.00 40.35 40.00 40.30 0.30 0.75% 40.25 2 40.30 15 11.13
2015-03-13 6278 1240862 805 50545992 40.35 40.95 40.30 40.80 0.50 1.24% 40.80 2 40.85 16 11.27
2015-03-16 6278 987900 656 40488350 40.80 41.20 40.65 41.00 0.20 0.49% 40.95 13 41.00 7 10.88
2015-03-17 6278 1042998 692 42428213 41.00 41.20 40.20 40.20 0.80 -1.95% 40.20 16 40.65 10 10.66
2015-03-18 6278 488274 344 19692462 40.20 40.50 40.20 40.25 0.05 0.12% 40.25 17 40.30 19 10.68
2015-03-19 6278 887101 475 35978233 40.25 40.80 40.20 40.65 0.40 0.99% 40.60 2 40.65 2 10.78
2015-03-20 6278 747485 559 30225735 40.70 40.80 40.30 40.40 0.25 -0.62% 40.35 7 40.40 14 10.72
2015-03-23 6278 481583 369 19504442 40.40 40.75 40.35 40.40 0.00 0% 40.40 3 40.50 27 10.72
2015-03-24 6278 546056 330 22026847 40.40 40.55 40.30 40.35 0.05 -0.12% 40.30 9 40.35 17 10.70
2015-03-25 6278 336012 239 13543127 40.35 40.50 40.20 40.30 0.05 -0.12% 40.30 5 40.35 1 10.69
2015-03-26 6278 500323 399 20199976 40.30 40.60 40.30 40.40 0.10 0.25% 40.35 1 40.40 3 10.72
2015-03-27 6278 641740 531 25769330 40.20 40.50 40.05 40.15 0.25 -0.62% 40.15 5 40.20 25 10.65
2015-03-30 6278 646938 443 25859976 40.15 40.25 39.80 39.90 0.25 -0.62% 39.85 17 39.90 2 10.58
2015-03-31 6278 1212457 864 47885969 39.90 39.95 39.30 39.35 0.55 -1.38% 39.35 2 39.40 1 10.44
2015-04-01 6278 1425527 863 55215385 39.20 39.20 38.55 38.70 0.65 -1.65% 38.70 3 38.75 2 10.27
2015-04-02 6278 553263 429 21614107 38.70 39.25 38.60 39.10 0.40 1.03% 39.10 18 39.15 57 10.37
2015-04-07 6278 668091 415 25986627 39.30 39.30 38.70 38.90 0.20 -0.51% 38.90 17 39.00 36 10.32
2015-04-08 6278 610632 431 23717780 39.10 39.10 38.75 38.80 0.10 -0.26% 38.80 65 38.90 4 10.29
2015-04-09 6278 698785 518 27127437 38.80 39.10 38.65 38.80 0.00 0% 38.80 20 38.85 5 10.29
2015-04-10 6278 656707 519 25437725 38.80 39.00 38.55 38.70 0.10 -0.26% 38.70 19 38.80 2 10.27
2015-04-13 6278 511454 314 19879406 38.80 39.00 38.75 39.00 0.30 0.78% 39.00 69 39.05 29 10.34
2015-04-14 6278 688493 408 26885447 39.00 39.25 38.80 39.10 0.10 0.26% 39.10 26 39.20 22 10.37
2015-04-15 6278 1934978 1233 77592263 39.10 40.60 39.10 40.15 1.05 2.69% 40.15 18 40.20 5 10.65
2015-04-16 6278 1122138 673 45174141 39.90 40.40 39.90 40.40 0.25 0.62% 40.20 6 40.40 13 10.72
2015-04-17 6278 2440438 1359 100452258 40.40 41.90 40.20 41.10 0.70 1.73% 41.10 22 41.15 1 10.90
2015-04-20 6278 1485921 1073 61266919 41.50 41.60 40.80 40.90 0.20 -0.49% 40.85 51 40.95 1 10.85
2015-04-21 6278 650742 456 26561381 41.10 41.20 40.55 40.70 0.20 -0.49% 40.65 18 40.70 2 10.80
2015-04-22 6278 674234 382 27583676 40.70 41.15 40.70 40.70 0.00 0% 40.70 30 40.75 1 10.80
2015-04-23 6278 1290118 793 53390205 40.80 41.80 40.80 41.30 0.60 1.47% 41.30 9 41.35 11 10.95
2015-04-24 6278 831156 524 34261196 41.50 41.60 41.00 41.20 0.10 -0.24% 41.20 28 41.35 2 10.93
2015-04-27 6278 575963 418 23656433 41.20 41.35 40.90 40.90 0.30 -0.73% 40.85 19 40.95 3 10.85
2015-04-28 6278 636281 518 26191037 40.90 41.35 40.90 41.10 0.20 0.49% 41.10 11 41.25 36 10.90
2015-04-29 6278 472350 353 19391241 41.50 41.50 40.80 40.90 0.20 -0.49% 40.90 3 41.00 6 10.85
2015-04-30 6278 1596546 997 64734302 41.10 41.15 40.20 40.60 0.30 -0.73% 40.55 11 40.70 4 9.40
2015-05-04 6278 905462 624 36306298 40.65 40.70 39.90 40.00 0.60 -1.48% 39.95 4 40.00 39 9.26
2015-05-05 6278 767208 590 30849320 40.30 40.55 40.00 40.10 0.10 0.25% 40.05 11 40.10 1 9.28
2015-05-06 6278 1087206 859 43016085 39.80 39.90 39.25 39.55 0.55 -1.37% 39.50 33 39.55 13 9.16
2015-05-07 6278 988287 717 38851956 39.50 39.50 39.10 39.10 0.45 -1.14% 39.10 79 39.20 16 9.05
2015-05-08 6278 1028938 642 40249316 39.50 39.65 38.85 39.20 0.10 0.26% 39.10 52 39.20 3 9.07
2015-05-11 6278 1007926 621 38953821 39.40 39.40 38.30 38.50 0.70 -1.79% 38.50 6 38.55 2 8.91
2015-05-12 6278 2118659 1415 79286291 38.20 38.20 36.50 37.40 1.10 -2.86% 37.40 1 37.45 16 8.66
2015-05-13 6278 1931112 1428 74366430 37.40 39.15 37.40 39.15 1.75 4.68% 39.05 9 39.15 9 9.06
2015-05-14 6278 976015 769 37764033 39.20 39.25 38.40 38.50 0.65 -1.66% 38.45 25 38.70 2 8.91
2015-05-15 6278 892264 657 34105232 38.40 38.55 38.00 38.00 0.50 -1.3% 38.00 58 38.30 8 8.80
2015-05-18 6278 511339 329 19479545 38.25 38.45 37.85 38.40 0.40 1.05% 38.25 1 38.40 13 8.89
2015-05-19 6278 709811 546 27294977 38.50 38.60 38.25 38.45 0.05 0.13% 38.45 2 38.50 1 8.90
2015-05-20 6278 1621283 941 61089769 38.25 38.30 37.50 37.90 0.55 -1.43% 37.85 10 38.00 11 8.77
2015-05-21 6278 674527 479 25337311 37.85 37.85 37.35 37.55 0.35 -0.92% 37.55 18 37.60 5 8.69
2015-05-22 6278 504017 448 19037585 37.55 37.90 37.55 37.70 0.15 0.4% 37.70 5 37.75 8 8.73
2015-05-25 6278 261344 201 9823823 37.40 37.75 37.35 37.55 0.15 -0.4% 37.55 11 37.60 11 8.69
2015-05-26 6278 224965 158 8462530 37.75 37.75 37.45 37.75 0.20 0.53% 37.65 1 37.75 13 8.74
2015-05-27 6278 697829 374 26306089 37.65 37.85 37.55 37.85 0.10 0.26% 37.75 15 37.85 21 8.76
2015-05-28 6278 1207437 542 45374853 37.85 37.85 37.45 37.55 0.30 -0.79% 37.50 26 37.55 23 8.69
2015-05-29 6278 735902 383 27584115 37.65 37.70 37.35 37.60 0.05 0.13% 37.55 1 37.60 19 8.70
2015-06-01 6278 464007 280 17275705 37.60 37.60 36.95 37.20 0.40 -1.06% 37.20 17 37.35 14 8.61
2015-06-02 6278 974502 667 36961619 37.40 38.15 37.35 37.80 0.60 1.61% 37.75 31 37.90 16 8.75
2015-06-03 6278 700016 425 26157441 37.80 38.00 37.20 37.25 0.55 -1.46% 37.25 18 37.30 19 8.62
2015-06-04 6278 1000834 590 36870938 37.05 37.25 36.60 36.65 0.60 -1.61% 36.65 24 36.70 7 8.48
2015-06-05 6278 564486 435 20538983 36.60 36.75 36.20 36.35 0.30 -0.82% 36.35 29 36.40 1 8.41
2015-06-08 6278 943991 663 34079618 36.20 36.90 35.45 36.60 0.25 0.69% 36.45 12 36.60 7 8.47
2015-06-09 6278 969231 481 34668595 36.60 36.70 35.30 35.50 1.10 -3.01% 35.40 13 35.50 2 8.22
2015-06-10 6278 327221 245 11677043 35.30 36.20 35.30 35.55 0.05 0.14% 35.55 22 35.70 7 8.23
2015-06-11 6278 260484 224 9306755 35.85 36.05 35.50 35.60 0.05 0.14% 35.60 13 35.85 11 8.24
2015-06-12 6278 207712 160 7397174 35.55 35.75 35.50 35.50 0.10 -0.28% 35.50 37 35.55 1 8.22
2015-06-15 6278 168534 141 6032716 35.80 36.00 35.50 36.00 0.50 1.41% 35.80 13 36.00 7 8.33
2015-06-16 6278 367015 271 13132427 36.10 36.35 35.50 35.55 0.45 -1.25% 35.55 3 35.65 1 8.23
2015-06-17 6278 496283 441 17713188 35.60 36.00 35.40 36.00 0.45 1.27% 35.65 17 36.00 13 8.33
2015-06-18 6278 796628 537 28971722 36.40 37.10 35.90 37.10 1.10 3.06% 36.75 1 37.10 10 8.59
2015-06-22 6278 708908 560 26043634 37.10 37.10 36.40 36.75 0.35 -0.94% 36.75 1 36.90 1 8.51
2015-06-23 6278 321213 232 11871435 36.90 37.15 36.80 37.00 0.25 0.68% 36.95 5 37.00 4 8.56
2015-06-24 6278 295975 173 10931681 37.00 37.15 36.75 36.90 0.10 -0.27% 36.85 1 36.90 33 8.54
2015-06-25 6278 274671 190 10168656 36.95 37.20 36.75 37.10 0.20 0.54% 37.00 11 37.10 32 8.59
2015-06-26 6278 483286 308 17998701 37.10 37.45 37.10 37.25 0.15 0.4% 37.20 10 37.25 6 8.62
2015-06-29 6278 336896 263 12348468 36.80 36.95 36.45 36.55 0.70 -1.88% 36.50 18 36.55 3 8.46
2015-06-30 6278 524906 301 19043677 36.45 36.55 36.05 36.10 0.45 -1.23% 36.10 23 36.40 1 8.36
2015-07-01 6278 134272 110 4891148 36.20 36.55 36.20 36.40 0.30 0.83% 36.35 5 36.40 1 8.43
2015-07-02 6278 184987 151 6732127 36.40 36.55 36.25 36.35 0.05 -0.14% 36.35 15 36.40 1 8.41
2015-07-03 6278 264260 235 9613958 36.45 36.70 36.10 36.50 0.15 0.41% 36.45 14 36.50 4 8.45
2015-07-06 6278 337005 290 12314725 36.50 36.75 36.10 36.15 0.35 -0.96% 36.10 20 36.25 5 8.37
2015-07-07 6278 353575 276 12783432 36.30 36.40 36.00 36.15 0.00 0% 36.15 14 36.30 3 8.37
2015-07-08 6278 709769 511 25092243 35.80 36.00 35.00 35.30 0.85 -2.35% 35.30 5 35.40 1 8.17
2015-07-09 6278 525603 335 18119402 35.00 35.00 34.00 34.40 0.90 -2.55% 34.40 7 34.45 1 7.96
2015-07-13 6278 443986 319 15299764 34.55 34.90 34.20 34.30 0.10 -0.29% 34.30 38 34.40 1 7.94
2015-07-14 6278 532315 340 18289500 34.50 34.60 34.20 34.30 0.00 0% 34.25 15 34.30 28 7.94
2015-07-15 6278 533728 400 18118587 34.30 34.40 33.70 33.80 0.50 -1.46% 33.80 30 33.85 10 7.82
2015-07-16 6278 599431 427 20337566 34.15 34.15 33.70 33.75 0.05 -0.15% 33.75 35 33.80 1 7.81
2015-07-17 6278 687209 397 22982575 33.75 33.85 33.00 33.25 0.50 -1.48% 33.25 60 33.30 4 7.70
2015-07-20 6278 1374759 713 45130616 33.00 33.40 32.25 32.25 1.00 -3.01% 32.25 26 32.35 8 7.47
2015-07-21 6278 1296545 675 41717602 32.25 32.50 31.80 32.15 0.10 -0.31% 32.10 29 32.15 1 7.44
2015-07-22 6278 1174323 760 34671789 29.25 29.75 29.20 29.60 0.00 -7.93% 29.50 73 29.65 20 6.85
2015-07-23 6278 667518 432 19479472 29.60 29.60 28.90 29.00 0.60 -2.03% 29.00 4 29.10 4 6.71
2015-07-24 6278 217932 168 6334998 29.00 29.20 28.90 29.00 0.00 0% 29.00 24 29.10 1 6.71
2015-07-27 6278 1221483 648 33127441 28.85 28.85 26.15 26.15 2.85 -9.83% 26.15 5 26.20 1 6.05
2015-07-28 6278 876092 649 23271204 25.70 27.00 25.70 26.70 0.55 2.1% 26.70 12 26.80 3 6.18
2015-07-29 6278 520877 286 14044939 27.20 27.45 26.70 26.95 0.25 0.94% 26.90 1 26.95 19 6.24
2015-07-30 6278 422719 325 11487120 26.85 27.55 26.85 27.00 0.05 0.19% 27.00 57 27.15 16 6.25
2015-07-31 6278 247700 151 6701608 27.00 27.30 26.80 27.30 0.30 1.11% 27.00 6 27.30 8 6.32
2015-08-03 6278 592849 507 15699513 27.20 27.20 26.20 26.25 1.05 -3.85% 26.25 18 26.40 2 6.08
2015-08-04 6278 687921 473 17872610 26.30 26.60 25.50 25.50 0.75 -2.86% 25.50 14 25.65 2 5.90
2015-08-05 6278 378764 335 9870299 25.50 26.50 25.50 26.40 0.90 3.53% 26.30 11 26.40 11 6.11
2015-08-06 6278 830950 504 22373171 26.80 27.20 26.65 26.80 0.40 1.52% 26.80 4 26.90 8 6.20
2015-08-07 6278 317020 279 8477936 26.70 26.90 26.50 26.90 0.10 0.37% 26.90 1 26.95 7 6.23
2015-08-10 6278 611811 371 16920397 26.90 28.30 26.90 28.05 1.15 4.28% 28.05 9 28.10 3 6.49
2015-08-11 6278 1245552 725 36100794 28.95 29.50 28.60 28.60 0.55 1.96% 28.60 13 28.65 5 6.91
2015-08-12 6278 965644 572 26800232 28.10 28.30 27.40 27.75 0.85 -2.97% 27.75 9 27.85 9 6.70
2015-08-13 6278 1505888 687 43459245 27.75 29.50 27.75 29.50 1.75 6.31% 29.50 398 29.55 15 7.13
2015-08-14 6278 779369 458 22560423 29.45 29.45 28.70 29.00 0.50 -1.69% 29.00 19 29.05 2 7.00
2015-08-17 6278 684350 607 19328263 29.05 29.05 27.90 27.90 1.10 -3.79% 27.90 52 28.00 3 6.74
2015-08-18 6278 394372 185 11085500 28.25 28.35 28.00 28.10 0.20 0.72% 28.00 68 28.10 20 6.79
2015-08-19 6278 838466 540 22859159 27.80 28.00 27.05 27.30 0.80 -2.85% 27.30 18 27.35 3 6.59
2015-08-20 6278 570411 400 15704130 27.30 28.00 27.00 27.70 0.40 1.47% 27.70 24 27.80 1 6.69
2015-08-21 6278 970866 623 26507154 27.10 27.55 27.00 27.50 0.20 -0.72% 27.50 43 27.55 12 6.64
2015-08-24 6278 1674718 934 42610798 26.15 26.40 24.75 25.50 2.00 -7.27% 25.40 1 25.50 10 6.16
2015-08-25 6278 1150403 737 29303979 25.00 26.00 25.00 25.70 0.20 0.78% 25.55 3 25.75 61 6.21
2015-08-26 6278 771403 371 19673328 25.50 26.00 25.10 26.00 0.30 1.17% 26.00 24 26.05 9 6.28
2015-08-27 6278 918636 459 24363927 26.05 26.80 26.00 26.65 0.65 2.5% 26.65 13 26.75 5 6.44
2015-08-28 6278 811299 459 22146281 26.90 27.60 26.85 27.40 0.75 2.81% 27.20 1 27.40 10 6.62
2015-08-31 6278 725586 501 19576201 27.35 27.35 26.70 27.30 0.10 -0.36% 27.15 18 27.30 6 6.59
2015-09-01 6278 550131 305 14888020 27.15 27.30 26.80 27.30 0.00 0% 27.10 11 27.30 14 6.59
2015-09-02 6278 505917 333 13674668 27.00 27.30 26.80 27.00 0.30 -1.1% 27.00 16 27.10 1 6.52
2015-09-03 6278 992387 647 27054685 27.05 27.65 26.75 27.50 0.50 1.85% 27.50 34 27.55 3 6.64
2015-09-04 6278 707761 437 19329794 27.45 27.70 26.95 27.30 0.20 -0.73% 27.15 1 27.30 9 6.59
2015-09-07 6278 335749 206 9087451 27.00 27.30 26.85 27.25 0.05 -0.18% 27.05 4 27.25 10 6.58
2015-09-08 6278 1830792 1081 52173882 28.40 28.80 28.20 28.20 0.95 3.49% 28.20 57 28.30 1 6.81
2015-09-09 6278 1487804 841 42911188 28.60 29.20 28.40 29.05 0.85 3.01% 29.00 15 29.05 48 7.02
2015-09-10 6278 1081349 724 31017161 28.75 28.95 28.45 28.75 0.30 -1.03% 28.75 17 28.80 8 6.94
2015-09-11 6278 1283272 772 37245411 28.70 29.45 28.55 29.30 0.55 1.91% 29.30 46 29.35 12 7.08
2015-09-14 6278 2377908 1438 71400021 29.90 30.65 29.55 29.60 0.30 1.02% 29.55 49 29.60 3 7.15
2015-09-15 6278 1110630 521 32389996 29.70 29.70 28.85 29.25 0.35 -1.18% 29.20 4 29.30 6 7.07
2015-09-16 6278 4130970 2265 126865027 29.50 31.45 29.50 30.35 1.10 3.76% 30.35 30 30.40 5 7.33
2015-09-17 6278 4500548 2300 141994381 31.65 31.95 31.15 31.40 1.05 3.46% 31.35 11 31.40 194 7.58
2015-09-18 6278 1305458 719 40677581 31.40 31.45 30.80 31.20 0.20 -0.64% 31.15 24 31.20 1 7.54
2015-09-21 6278 916734 578 27995217 30.65 30.90 30.35 30.60 0.60 -1.92% 30.60 16 30.65 3 7.39
2015-09-22 6278 841064 504 26029616 30.80 31.15 30.80 30.90 0.30 0.98% 30.90 8 30.95 13 7.46
2015-09-23 6278 880600 511 26965153 31.00 31.10 30.50 30.55 0.35 -1.13% 30.55 8 30.60 4 7.38
2015-09-24 6278 1194211 745 36306066 30.90 30.90 30.15 30.20 0.35 -1.15% 30.20 9 30.30 1 7.29
2015-09-25 6278 661492 412 19910703 30.10 30.50 29.90 30.10 0.10 -0.33% 30.10 3 30.30 7 7.27
2015-09-30 6278 598755 367 18003299 29.90 30.50 29.60 30.10 0.00 0% 30.10 4 30.15 20 7.27
2015-10-01 6278 1171557 626 36009567 30.50 30.95 30.30 30.90 0.80 2.66% 30.75 8 30.90 4 7.46
2015-10-02 6278 741801 395 22966831 30.95 31.15 30.70 30.90 0.00 0% 30.90 40 31.00 7 7.46
2015-10-05 6278 758444 516 23635169 31.10 31.30 31.05 31.15 0.25 0.81% 31.15 5 31.20 1 7.52
2015-10-06 6278 973984 584 30439454 31.20 31.60 31.00 31.00 0.15 -0.48% 30.90 4 31.05 4 7.49
2015-10-07 6278 526662 284 16370730 31.00 31.20 30.85 31.10 0.10 0.32% 31.05 10 31.10 18 7.51
2015-10-08 6278 888644 528 27854723 31.35 31.65 31.10 31.10 0.00 0% 31.10 52 31.20 18 7.51
2015-10-12 6278 655205 362 20629337 31.65 31.70 31.20 31.20 0.10 0.32% 31.20 69 31.30 2 7.54
2015-10-13 6278 868281 512 27480071 31.30 31.85 31.30 31.80 0.60 1.92% 31.70 13 31.80 9 7.68
2015-10-14 6278 552419 348 17484315 31.80 31.90 31.50 31.70 0.10 -0.31% 31.70 14 31.75 3 7.66
2015-10-15 6278 709655 473 22294662 31.70 31.70 31.25 31.25 0.45 -1.42% 31.25 99 31.45 22 7.55
2015-10-16 6278 1013385 596 31988064 31.25 31.95 30.95 31.95 0.70 2.24% 31.95 344 32.00 19 7.72
2015-10-19 6278 2020986 1253 66542178 32.50 33.55 32.50 32.80 0.85 2.66% 32.80 8 32.85 21 7.92
2015-10-20 6278 905471 576 29375253 32.85 32.95 32.10 32.50 0.30 -0.91% 32.45 2 32.50 7 7.85
2015-10-21 6278 619661 424 19953326 32.50 32.60 32.00 32.20 0.30 -0.92% 32.15 40 32.30 5 7.78
2015-10-22 6278 536848 318 17183874 32.20 32.25 31.85 31.90 0.30 -0.93% 31.90 3 31.95 8 7.71
2015-10-23 6278 900917 602 28690118 32.20 32.45 31.60 31.60 0.30 -0.94% 31.60 30 31.65 5 7.63
2015-10-26 6278 1018752 668 32698164 32.10 32.25 31.90 32.00 0.40 1.27% 32.00 23 32.05 1 7.73
2015-10-27 6278 805186 404 25528680 32.00 32.00 31.55 31.55 0.45 -1.41% 31.55 44 31.70 6 7.62
2015-10-28 6278 702241 464 22243147 31.70 31.85 31.55 31.70 0.15 0.48% 31.70 4 31.75 1 7.66
2015-10-29 6278 1061172 571 33461111 31.85 31.90 31.20 31.20 0.50 -1.58% 31.20 19 31.25 1 7.54
2015-10-30 6278 2468044 1373 74695171 31.20 31.20 29.80 30.35 0.85 -2.72% 30.20 5 30.35 1 7.33
2015-11-02 6278 1130978 716 34879818 30.65 31.10 30.35 31.00 0.65 2.14% 31.00 1 31.05 26 8.61
2015-11-03 6278 686370 502 21459611 31.25 31.40 31.15 31.40 0.40 1.29% 31.30 6 31.40 54 8.72
2015-11-04 6278 1207860 702 38340707 31.75 31.90 31.50 31.75 0.35 1.11% 31.75 2 31.80 17 8.82
2015-11-05 6278 785797 412 25024049 31.60 32.00 31.60 31.95 0.20 0.63% 31.95 4 32.00 41 8.88
2015-11-06 6278 1490613 849 46368453 31.45 31.60 30.80 31.00 0.95 -2.97% 30.95 9 31.00 14 8.61
2015-11-09 6278 1758600 839 54990196 31.10 31.50 30.95 31.30 0.30 0.97% 31.25 24 31.30 3 8.69
2015-11-10 6278 675963 456 21039589 31.20 31.40 30.75 31.30 0.00 0% 31.30 8 31.35 1 8.69
2015-11-11 6278 956307 565 29301712 31.20 31.20 30.40 30.50 0.80 -2.56% 30.45 3 30.50 4 8.47
2015-11-12 6278 402699 276 12278037 30.30 30.75 30.30 30.65 0.15 0.49% 30.65 10 30.70 16 8.51
2015-11-13 6278 343303 224 10460951 30.50 30.80 30.25 30.25 0.40 -1.31% 30.25 2 30.30 25 8.40
2015-11-16 6278 812422 453 24543402 29.90 30.75 29.80 30.35 0.10 0.33% 30.35 11 30.55 11 8.43
2015-11-17 6278 968874 603 30077794 30.60 31.25 30.60 31.20 0.85 2.8% 31.20 37 31.25 7 8.67
2015-11-18 6278 601598 536 18628641 31.20 31.20 30.80 30.80 0.40 -1.28% 30.80 2 30.90 1 8.56
2015-11-19 6278 790347 487 24594714 30.90 31.40 30.70 31.10 0.30 0.97% 31.10 11 31.25 3 8.64
2015-11-20 6278 319214 250 9941139 31.35 31.40 31.00 31.05 0.05 -0.16% 31.05 7 31.20 45 8.63
2015-11-23 6278 572910 334 17725170 31.40 31.40 30.65 30.85 0.20 -0.64% 30.80 21 30.95 1 8.57
2015-11-24 6278 880401 489 26640645 30.30 30.45 30.05 30.80 0.20 -0.16% 30.25 10 30.30 18 8.42
2015-11-25 6278 758437 485 23013042 30.80 30.90 30.10 30.15 0.65 -2.11% 30.15 5 30.20 16 8.38
2015-11-26 6278 460884 344 14094957 30.20 30.80 30.20 30.55 0.40 1.33% 30.45 1 30.55 7 8.49
2015-11-27 6278 293342 226 8984097 30.75 30.75 30.40 30.70 0.15 0.49% 30.55 8 30.70 23 8.53
2015-11-30 6278 615635 384 18637316 30.30 30.65 30.10 30.65 0.05 -0.16% 30.25 48 30.65 15 8.51
2015-12-01 6278 552095 390 16930501 30.65 31.00 30.45 30.80 0.15 0.49% 30.80 27 30.95 4 8.56
2015-12-02 6278 586959 439 18303260 30.80 31.35 30.80 31.25 0.45 1.46% 31.25 2 31.30 71 8.68
2015-12-03 6278 5040187 2723 166110288 31.25 34.20 31.15 32.90 1.65 5.28% 32.90 4 32.95 40 9.14
2015-12-04 6278 2013551 1145 66370941 33.00 33.35 32.30 33.30 0.40 1.22% 33.25 19 33.30 11 9.25
2015-12-07 6278 1593543 772 52521692 33.60 33.80 32.50 32.65 0.65 -1.95% 32.65 18 32.70 1 9.07
2015-12-08 6278 1139612 622 36478934 32.30 32.55 31.65 31.65 1.00 -3.06% 31.65 4 31.85 39 8.79
2015-12-09 6278 660865 412 20737437 31.75 32.20 31.00 31.15 0.50 -1.58% 31.15 7 31.20 4 8.65
2015-12-10 6278 492854 337 15361024 31.10 31.50 30.80 31.20 0.05 0.16% 31.20 1 31.30 2 8.67
2015-12-11 6278 739441 446 22942758 31.20 31.30 30.65 30.65 0.55 -1.76% 30.65 16 30.70 7 8.51
2015-12-14 6278 1075607 467 32307934 30.15 30.20 29.85 29.90 0.75 -2.45% 29.90 35 30.10 1 8.31
2015-12-15 6278 640769 497 19285870 30.15 30.40 29.90 30.00 0.10 0.33% 30.00 35 30.15 3 8.33
2015-12-16 6278 623123 397 18790340 30.10 30.45 30.00 30.15 0.15 0.5% 30.15 8 30.20 29 8.38
2015-12-17 6278 910046 598 27643099 30.15 30.75 30.00 30.50 0.35 1.16% 30.45 27 30.50 2 8.47
2015-12-18 6278 880401 489 26640645 30.30 30.45 30.05 30.30 0.20 -0.66% 30.25 10 30.30 18 8.42
2015-12-21 6278 503054 354 15164673 30.00 30.35 29.90 30.10 0.20 -0.66% 30.10 72 30.15 1 8.36
2015-12-22 6278 473032 348 14293866 30.50 30.50 30.10 30.20 0.10 0.33% 30.20 16 30.25 12 8.39
2015-12-23 6278 552570 390 16757487 30.20 30.55 30.10 30.30 0.10 0.33% 30.25 4 30.30 12 8.42
2015-12-24 6278 230025 170 6974858 30.55 30.55 30.20 30.20 0.10 -0.33% 30.20 31 30.40 7 8.39
2015-12-25 6278 240727 125 7268052 30.20 30.45 30.10 30.20 0.00 0% 30.20 3 30.25 5 8.39
2015-12-28 6278 551900 343 16578600 30.20 30.20 29.90 29.95 0.25 -0.83% 29.95 51 30.10 18 8.32
2015-12-29 6278 1016604 639 29881001 30.00 30.05 29.15 29.25 0.70 -2.34% 29.20 49 29.30 1 8.13
2015-12-30 6278 539316 363 15727452 29.25 29.50 29.00 29.30 0.05 0.17% 29.25 4 29.35 8 8.14
2015-12-31 6278 258232 145 7538821 29.30 29.40 29.15 29.15 0.15 -0.51% 29.15 3 29.20 1 8.10