矽格(6257)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　33.40
0
0%		34.05
0.65
1.95%		34.85
0.8
2.35%		35.20
0.35
1%		 　34.65
-0.55
-1.56%		35.00
0.35
1.01%		35.00
0
0%		35.20
0.2
0.57%		35.85
0.65
1.85%		 　36.20
0.35
0.98%		36.05
-0.15
-0.41%		36.10
0.05
0.14%		35.55
-0.55
-1.52%		36.25
0.7
1.97%		 　36.50
0.25
0.69%		36.20
-0.3
-0.82%		36.40
0.2
0.55%		36.30
-0.1
-0.27%		36.75
0.45
1.24%		 　36.80
0.05
0.14%		36.00
-0.8
-2.17%		36.35
0.35
0.97%		35.72
2 月37.85
1.5
4.13%		38.20
0.35
0.92%		 　38.00
-0.2
-0.52%		35.05
-2.95
-7.76%		35.60
0.55
1.57%		35.30
-0.3
-0.84%		34.90
-0.4
-1.13%		 　34.55
-0.35
-1%		 　　　　　　　36.00
1.45
4.2%		35.75
-0.25
-0.69%		36.95
1.2
3.36%		 　37.20
0.25
0.68%		36.55
-0.65
-1.75%		 36.55
3 月37.45
0.9
2.46%		37.00
-0.45
-1.2%		 　36.60
-0.4
-1.08%		37.50
0.9
2.46%		37.00
-0.5
-1.33%		37.60
0.6
1.62%		37.50
-0.1
-0.27%		 　37.65
0.15
0.4%		37.90
0.25
0.66%		38.05
0.15
0.4%		38.15
0.1
0.26%		 　　　37.50
-0.65
-1.7%		38.80
1.3
3.47%		38.10
-0.7
-1.8%		36.85
-1.25
-3.28%		 　37.05
0.2
0.54%		37.25
0.2
0.54%		36.80
-0.45
-1.21%		36.50
-0.3
-0.82%		36.50
0
0%		37.20
0.7
1.92%		37.35
4 月 36.65
-0.55
-1.48%		36.75
0.1
0.27%		 　　　　37.10
0.35
0.95%		37.25
0.15
0.4%		37.15
-0.1
-0.27%		37.20
0.05
0.13%		37.15
-0.05
-0.13%		 　37.00
-0.15
-0.4%		36.30
-0.7
-1.89%		36.40
0.1
0.28%		37.30
0.9
2.47%		37.00
-0.3
-0.8%		 　36.55
-0.45
-1.22%		34.75
-1.8
-4.92%		34.45
-0.3
-0.86%		33.80
-0.65
-1.89%		34.85
1.05
3.11%		 　34.55
-0.3
-0.86%		 36.19
5 月　34.50
-0.05
-0.14%		34.00
-0.5
-1.45%		35.70
1.7
5%		 　37.60
1.9
5.32%		36.75
-0.85
-2.26%		37.00
0.25
0.68%		37.20
0.2
0.54%		37.00
-0.2
-0.54%		 　37.00
0
0%		36.55
-0.45
-1.22%		36.05
-0.5
-1.37%		36.40
0.35
0.97%		36.10
-0.3
-0.82%		 　36.45
0.35
0.97%		36.10
-0.35
-0.96%		35.95
-0.15
-0.42%		36.30
0.35
0.97%		37.60
1.3
3.58%		 　37.10
-0.5
-1.33%		36.90
-0.2
-0.54%		36.75
-0.15
-0.41%		37.40
0.65
1.77%		36.56
6 月36.70
-0.7
-1.87%		 　36.60
-0.1
-0.27%		37.05
0.45
1.23%		37.45
0.4
1.08%		 37.50
0.05
0.13%		 　41.25
3.75
10%		40.40
-0.85
-2.06%		41.00
0.6
1.49%		40.90
-0.1
-0.24%		39.65
-1.25
-3.06%		 　　38.60
-1.05
-2.65%		37.80
-0.8
-2.07%		38.10
0.3
0.79%		38.10
0
0%		 　37.90
-0.2
-0.52%		37.10
-0.8
-2.11%		36.85
-0.25
-0.67%		36.70
-0.15
-0.41%		37.95
1.25
3.41%		 38.25
7 月　37.50
-0.45
-1.19%		36.50
-1
-2.67%		37.10
0.6
1.64%		36.80
-0.3
-0.81%		36.95
0.15
0.41%		 　35.60
-1.35
-3.65%		35.50
-0.1
-0.28%		35.05
-0.45
-1.27%		35.20
0.15
0.43%		35.90
0.7
1.99%		 　36.10
0.2
0.56%		35.95
-0.15
-0.42%		35.50
-0.45
-1.25%		35.30
-0.2
-0.56%		35.70
0.4
1.13%		 　35.15
-0.55
-1.54%		35.40
0.25
0.71%		35.35
-0.05
-0.14%		35.90
0.55
1.56%		36.00
0.1
0.28%		 　35.85
-0.15
-0.42%		36.70
0.85
2.37%		35.91
8 月36.45
-0.25
-0.68%		35.50
-0.95
-2.61%		36.15
0.65
1.83%		 　35.80
-0.35
-0.97%		35.35
-0.45
-1.26%		36.20
0.85
2.4%		36.55
0.35
0.97%		36.40
-0.15
-0.41%		 　35.25
-1.15
-3.16%		35.05
-0.2
-0.57%		33.90
-1.15
-3.28%		34.75
0.85
2.51%		34.35
-0.4
-1.15%		 　33.90
-0.45
-1.31%		34.35
0.45
1.33%		34.10
-0.25
-0.73%		34.20
0.1
0.29%		33.80
-0.4
-1.17%		 　34.35
0.55
1.63%		34.40
0.05
0.15%		34.30
-0.1
-0.29%		34.45
0.15
0.44%		34.85
0.4
1.16%		34.95
9 月 　35.05
0.2
0.57%		35.35
0.3
0.86%		35.50
0.15
0.42%		35.20
-0.3
-0.85%		34.45
-0.75
-2.13%		 　33.65
-0.8
-2.32%		33.90
0.25
0.74%		32.00
-1.9
-5.6%		32.50
0.5
1.56%		33.20
0.7
2.15%		 　33.20
0
0%		33.80
0.6
1.81%		34.15
0.35
1.04%		33.95
-0.2
-0.59%		34.25
0.3
0.88%		 　　33.95
-0.3
-0.88%		34.05
0.1
0.29%		33.80
-0.25
-0.73%		33.80
0
0%		 34
10 月34.10
0.3
0.89%		34.00
-0.1
-0.29%		33.60
-0.4
-1.18%		32.80
-0.8
-2.38%		32.25
-0.55
-1.68%		 　32.05
-0.2
-0.62%		31.60
-0.45
-1.4%		 28.45
-3.15
-9.97%		29.50
1.05
3.69%		 　29.85
0.35
1.19%		29.55
-0.3
-1.01%		29.65
0.1
0.34%		29.10
-0.55
-1.85%		28.60
-0.5
-1.72%		 　29.15
0.55
1.92%		28.20
-0.95
-3.26%		28.45
0.25
0.89%		26.60
-1.85
-6.5%		26.55
-0.05
-0.19%		 　26.90
0.35
1.32%		27.10
0.2
0.74%		27.70
0.6
2.21%		29.71
11 月28.70
1
3.61%		28.55
-0.15
-0.52%		 　28.75
0.2
0.7%		28.80
0.05
0.17%		28.95
0.15
0.52%		29.20
0.25
0.86%		28.85
-0.35
-1.2%		 　29.10
0.25
0.87%		28.85
-0.25
-0.86%		28.75
-0.1
-0.35%		 29.05
0.3
1.04%		 　29.20
0.15
0.52%		28.60
-0.6
-2.05%		29.00
0.4
1.4%		28.70
-0.3
-1.03%		28.40
-0.3
-1.05%		 　28.40
0
0%		29.15
0.75
2.64%		29.50
0.35
1.2%		29.70
0.2
0.68%		29.75
0.05
0.17%		 29.01
12 月　　30.85
1.1
3.7%		30.80
-0.05
-0.16%		29.95
-0.85
-2.76%		28.60
-1.35
-4.51%		28.95
0.35
1.22%		 　28.45
-0.5
-1.73%		28.40
-0.05
-0.18%		28.70
0.3
1.06%		28.60
-0.1
-0.35%		28.40
-0.2
-0.7%		 　28.30
-0.1
-0.35%		28.15
-0.15
-0.53%		28.15
0
0%		27.35
-0.8
-2.84%		27.35
0
0%		27.45
0.1
0.37%		 27.75
0.3
1.09%		27.05
-0.7
-2.52%		26.75
-0.3
-1.11%		27.10
0.35
1.31%		27.05
-0.05
-0.18%		　　　28.28

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:41.25最低價:26.55平均價:34.32,灰色底表示週末,漲143天(72.95)元,跌149天(-76.65)元,平盤13天
10%=2,5%=3,4%=8,3%=6,2%=29,1%=70,0%=38,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=2,-6%=13,-7%=27,-8%=31,-9%=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
2018-01-02 6257 5835910 2887 192842895 32.95 33.40 32.60 33.40 0.45 0% 33.35 28 33.40 80 15.46
2018-01-03 6257 17151305 7703 586969575 33.70 34.90 33.55 34.05 0.65 1.95% 34.05 112 34.10 3 15.76
2018-01-04 6257 12717512 5923 439594079 34.15 35.20 33.60 34.85 0.80 2.35% 34.80 11 34.85 208 16.13
2018-01-05 6257 11901489 4829 414876679 34.95 35.40 34.25 35.20 0.35 1% 35.20 17 35.25 126 16.30
2018-01-08 6257 15318659 6029 543056159 35.50 36.00 34.65 34.65 0.55 -1.56% 34.65 24 34.70 44 16.04
2018-01-09 6257 9603935 4851 333751575 34.65 35.10 34.25 35.00 0.35 1.01% 34.95 13 35.00 24 16.20
2018-01-10 6257 6182852 3015 216930320 35.40 35.50 34.65 35.00 0.00 0% 35.00 53 35.05 23 16.20
2018-01-11 6257 4553750 2406 158807950 35.00 35.20 34.50 35.20 0.20 0.57% 35.15 22 35.20 118 16.30
2018-01-12 6257 9407463 3805 333914933 35.30 35.95 34.85 35.85 0.65 1.85% 35.80 117 35.85 96 16.60
2018-01-15 6257 14574465 5813 531281844 36.10 36.75 36.10 36.20 0.35 0.98% 36.20 131 36.25 6 16.76
2018-01-16 6257 5470922 2638 197815342 36.35 36.55 35.85 36.05 0.15 -0.41% 36.05 107 36.10 19 16.69
2018-01-17 6257 4273399 2258 154913677 36.10 36.60 35.90 36.10 0.05 0.14% 36.10 16 36.15 10 16.71
2018-01-18 6257 5748476 2675 206704563 36.30 36.50 35.55 35.55 0.55 -1.52% 35.55 32 35.60 36 16.46
2018-01-19 6257 11794479 4866 425395480 35.55 36.55 35.05 36.25 0.70 1.97% 36.25 36 36.30 3 16.78
2018-01-22 6257 15286874 6651 562461539 36.60 37.25 36.30 36.50 0.25 0.69% 36.50 84 36.55 6 16.90
2018-01-23 6257 5326538 2419 193253537 36.50 36.70 36.00 36.20 0.30 -0.82% 36.15 4 36.20 32 16.76
2018-01-24 6257 3683745 1556 134018729 36.40 36.60 36.05 36.40 0.20 0.55% 36.40 9 36.45 14 16.85
2018-01-25 6257 4440717 1992 161846915 36.40 36.75 36.25 36.30 0.10 -0.27% 36.30 99 36.35 2 16.81
2018-01-26 6257 6302470 2596 230094287 36.30 36.85 36.00 36.75 0.45 1.24% 36.70 39 36.75 13 17.01
2018-01-29 6257 9194595 3736 340300532 37.05 37.40 36.80 36.80 0.05 0.14% 36.80 24 36.85 17 17.04
2018-01-30 6257 5828984 2649 212168224 36.80 36.85 35.75 36.00 0.80 -2.17% 36.00 105 36.10 18 16.67
2018-01-31 6257 4004907 1983 144333212 35.95 36.40 35.70 36.35 0.35 0.97% 36.35 5 36.40 44 16.83
2018-02-01 6257 22258679 9781 838599375 36.70 38.85 36.50 37.85 1.50 4.13% 37.80 10 37.85 35 17.52
2018-02-02 6257 12182476 5696 463765772 38.20 38.45 37.60 38.20 0.35 0.92% 38.15 6 38.20 34 17.69
2018-02-05 6257 10751910 5184 403830308 36.40 38.40 36.30 38.00 0.20 -0.52% 38.00 119 38.05 3 17.59
2018-02-06 6257 13909903 6740 497322385 36.90 37.60 34.25 35.05 2.95 -7.76% 35.05 5 35.10 31 16.23
2018-02-07 6257 8364415 3862 304229117 36.30 37.10 35.60 35.60 0.55 1.57% 35.60 37 35.65 6 16.48
2018-02-08 6257 4058401 1980 143804046 35.70 36.15 34.90 35.30 0.30 -0.84% 35.25 33 35.30 9 16.34
2018-02-09 6257 7643133 3178 263843405 33.75 35.40 33.50 34.90 0.40 -1.13% 34.90 13 34.95 8 16.16
2018-02-12 6257 4726004 2277 165457534 35.20 35.60 34.55 34.55 0.35 -1% 34.55 32 34.60 20 16.00
2018-02-21 6257 4364439 2264 156641370 35.90 36.30 35.20 36.00 1.45 4.2% 36.00 17 36.05 4 16.67
2018-02-22 6257 2269530 1159 81289560 35.90 36.15 35.55 35.75 0.25 -0.69% 35.75 18 35.80 1 16.55
2018-02-23 6257 7074338 3265 257982416 36.00 37.00 35.80 36.95 1.20 3.36% 36.90 68 36.95 2 17.11
2018-02-26 6257 14326132 6641 542819698 38.20 38.75 37.10 37.20 0.25 0.68% 37.20 33 37.25 11 17.22
2018-02-27 6257 5368168 2783 198191837 37.45 37.60 36.50 36.55 0.65 -1.75% 36.55 48 36.60 25 16.92
2018-03-01 6257 6136327 3081 228310684 36.05 37.70 36.05 37.45 0.90 2.46% 37.45 16 37.50 54 17.34
2018-03-02 6257 3735796 1847 137900652 36.80 37.20 36.60 37.00 0.45 -1.2% 37.00 7 37.05 11 17.13
2018-03-05 6257 2583450 1417 95157187 37.20 37.40 36.60 36.60 0.40 -1.08% 36.60 4 36.70 3 16.94
2018-03-06 6257 8158606 3784 305920929 37.35 37.80 37.20 37.50 0.90 2.46% 37.50 62 37.55 10 17.36
2018-03-07 6257 5711960 2579 213808120 37.10 37.95 37.00 37.00 0.50 -1.33% 37.00 87 37.05 3 17.13
2018-03-08 6257 5477816 2391 206053718 37.40 37.90 37.30 37.60 0.60 1.62% 37.55 12 37.60 39 13.62
2018-03-09 6257 6929756 2844 259435955 37.70 37.70 37.20 37.50 0.10 -0.27% 37.45 4 37.50 23 13.59
2018-03-12 6257 10387907 4337 395523222 38.30 38.40 37.65 37.65 0.15 0.4% 37.65 3 37.70 2 13.64
2018-03-13 6257 5319282 2639 202024216 37.80 38.15 37.80 37.90 0.25 0.66% 37.90 2 37.95 3 13.73
2018-03-14 6257 5065894 2173 193149906 38.00 38.35 37.95 38.05 0.15 0.4% 38.05 112 38.10 13 13.79
2018-03-15 6257 5161709 2492 197835341 38.40 38.55 38.15 38.15 0.10 0.26% 38.15 21 38.25 5 13.82
2018-03-20 6257 1843934 1110 69266915 37.45 37.70 37.45 37.50 0.15 -1.7% 37.50 64 37.60 19 13.59
2018-03-21 6257 10948187 5285 421485289 37.75 39.05 37.60 38.80 1.30 3.47% 38.80 105 38.85 74 14.06
2018-03-22 6257 10406254 4599 401921209 38.90 39.25 38.00 38.10 0.70 -1.8% 38.10 51 38.20 21 13.80
2018-03-23 6257 6919870 3685 256394704 36.80 37.65 36.70 36.85 1.25 -3.28% 36.85 79 36.90 5 13.35
2018-03-26 6257 4578201 2211 169785235 37.20 37.25 37.00 37.05 0.20 0.54% 37.05 84 37.10 20 13.42
2018-03-27 6257 2696637 1454 100860098 37.50 37.65 37.25 37.25 0.20 0.54% 37.25 34 37.30 7 13.50
2018-03-28 6257 3143843 1597 116448601 37.40 37.40 36.80 36.80 0.45 -1.21% 36.80 112 36.85 1 13.33
2018-03-29 6257 2449462 1246 89818357 37.00 37.05 36.50 36.50 0.30 -0.82% 36.50 262 36.55 1 13.22
2018-03-30 6257 1907427 1080 69947949 36.90 36.95 36.50 36.50 0.00 0% 36.50 85 36.60 4 13.22
2018-03-31 6257 2068647 1133 76502312 36.80 37.20 36.65 37.20 0.70 1.92% 37.15 25 37.20 24 13.48
2018-04-02 6257 2507544 1554 92536545 37.15 37.35 36.65 36.65 0.55 -1.48% 36.60 110 36.65 15 13.28
2018-04-03 6257 2046511 1194 74903820 36.40 36.80 36.20 36.75 0.10 0.27% 36.75 37 36.80 20 13.32
2018-04-09 6257 3221108 1570 119309603 36.55 37.40 36.55 37.10 0.35 0.95% 37.10 18 37.15 1 13.44
2018-04-10 6257 2863931 1537 107264867 37.50 37.80 37.25 37.25 0.15 0.4% 37.25 37 37.30 3 13.50
2018-04-11 6257 2507794 1276 93304289 37.55 37.60 36.85 37.15 0.10 -0.27% 37.10 2 37.20 103 13.46
2018-04-12 6257 1873376 952 69732445 37.20 37.45 37.10 37.20 0.05 0.13% 37.20 6 37.25 23 13.48
2018-04-13 6257 1652447 843 61376852 37.35 37.40 37.00 37.15 0.05 -0.13% 37.10 49 37.15 1 13.46
2018-04-16 6257 2025022 1124 75271924 37.40 37.45 37.00 37.00 0.15 -0.4% 37.00 127 37.05 4 13.41
2018-04-17 6257 2985172 1529 109060276 37.20 37.20 36.20 36.30 0.70 -1.89% 36.30 34 36.35 6 13.15
2018-04-18 6257 2612371 1336 95019272 36.65 36.75 36.10 36.40 0.10 0.28% 36.40 5 36.45 30 13.19
2018-04-19 6257 4557174 2369 170131795 36.80 37.75 36.60 37.30 0.90 2.47% 37.30 45 37.35 5 13.51
2018-04-20 6257 1978564 1098 73266223 37.10 37.40 36.85 37.00 0.30 -0.8% 36.95 15 37.00 5 13.41
2018-04-23 6257 1969728 968 72403802 37.10 37.20 36.45 36.55 0.45 -1.22% 36.50 14 36.55 16 13.24
2018-04-24 6257 4744080 2373 166074879 36.55 36.55 34.20 34.75 1.80 -4.92% 34.75 133 34.80 9 12.59
2018-04-25 6257 1972000 1053 67934300 34.35 34.90 34.20 34.45 0.30 -0.86% 34.45 14 34.50 9 12.48
2018-04-26 6257 2785834 1553 95550569 34.65 34.90 33.80 33.80 0.65 -1.89% 33.75 22 33.80 5 12.25
2018-04-27 6257 2166362 1018 74019258 34.10 34.95 33.75 34.85 1.05 3.11% 34.80 12 34.85 44 12.63
2018-04-30 6257 1997815 1055 69339953 34.80 35.15 34.45 34.55 0.30 -0.86% 34.55 11 34.60 4 12.52
2018-05-02 6257 1482617 799 51292649 34.60 34.85 34.45 34.50 0.05 -0.14% 34.45 29 34.50 7 12.50
2018-05-03 6257 1480860 762 50590029 34.50 34.55 33.95 34.00 0.50 -1.45% 34.00 7 34.05 6 12.55
2018-05-04 6257 9014071 4349 320106480 34.50 36.50 34.50 35.70 1.70 5% 35.70 44 35.75 3 13.17
2018-05-07 6257 13706619 5641 506197634 36.10 37.70 35.75 37.60 1.90 5.32% 37.55 62 37.60 3 13.87
2018-05-08 6257 5380301 2355 198934557 37.30 37.40 36.75 36.75 0.85 -2.26% 36.75 32 36.80 3 13.56
2018-05-09 6257 5218162 2247 193762122 36.95 37.35 36.80 37.00 0.25 0.68% 37.00 64 37.05 107 13.65
2018-05-10 6257 5389957 2117 201686742 37.40 37.75 37.15 37.20 0.20 0.54% 37.20 55 37.25 11 13.73
2018-05-11 6257 4045312 1490 150020370 37.40 37.50 36.75 37.00 0.20 -0.54% 37.00 28 37.10 11 13.65
2018-05-14 6257 2911377 1346 107652799 37.20 37.25 36.85 37.00 0.00 0% 37.00 5 37.05 45 13.65
2018-05-15 6257 4620666 1921 171234792 37.15 37.40 36.55 36.55 0.45 -1.22% 36.55 88 36.60 5 13.49
2018-05-16 6257 2612309 1444 94775265 36.65 36.80 36.05 36.05 0.50 -1.37% 36.05 97 36.10 1 13.30
2018-05-17 6257 2148126 1080 78016481 36.15 36.80 36.05 36.40 0.35 0.97% 36.40 18 36.45 6 13.43
2018-05-18 6257 3278223 1381 118637449 36.40 36.40 35.95 36.10 0.30 -0.82% 36.10 53 36.15 3 13.32
2018-05-21 6257 1454024 790 52922564 36.40 36.55 36.15 36.45 0.35 0.97% 36.45 7 36.50 41 13.45
2018-05-22 6257 1482236 716 53753154 36.60 36.60 36.05 36.10 0.35 -0.96% 36.10 4 36.15 79 13.32
2018-05-23 6257 1669194 907 60253358 36.45 36.45 35.90 35.95 0.15 -0.42% 35.95 58 36.10 3 13.27
2018-05-24 6257 2283812 916 82691722 36.20 36.45 35.90 36.30 0.35 0.97% 36.30 13 36.35 8 13.39
2018-05-25 6257 8851129 3313 328311170 36.40 37.65 36.30 37.60 1.30 3.58% 37.55 11 37.60 126 13.87
2018-05-28 6257 5505040 2253 205206731 37.40 37.55 37.05 37.10 0.50 -1.33% 37.10 31 37.15 5 13.69
2018-05-29 6257 6579700 2443 244555225 37.10 37.50 36.80 36.90 0.20 -0.54% 36.85 72 36.90 1 13.62
2018-05-30 6257 4227025 1809 153939714 36.50 36.75 36.20 36.75 0.15 -0.41% 36.65 15 36.75 29 13.56
2018-05-31 6257 4964420 2202 183249721 37.05 37.45 36.40 37.40 0.65 1.77% 37.25 13 37.40 47 13.80
2018-06-01 6257 2561720 1439 94553267 37.15 37.20 36.70 36.70 0.70 -1.87% 36.70 18 36.80 5 13.54
2018-06-04 6257 1670858 994 61508899 36.85 37.00 36.60 36.60 0.10 -0.27% 36.60 50 36.70 1 13.51
2018-06-05 6257 14113309 6550 531971452 37.40 38.20 37.05 37.05 0.45 1.23% 37.05 68 37.10 1 13.67
2018-06-06 6257 5933769 2786 222792516 37.55 37.85 37.20 37.45 0.40 1.08% 37.45 14 37.50 41 13.82
2018-06-08 6257 4810589 2332 181345882 37.55 37.90 37.30 37.50 0.25 0.13% 37.50 51 37.55 11 13.84
2018-06-11 6257 27876233 11271 1131432096 38.30 41.25 38.25 41.25 3.75 10% 41.25 1289 0.00 0 15.22
2018-06-12 6257 28506774 14689 1189506455 42.40 43.05 40.30 40.40 0.85 -2.06% 40.40 171 40.45 16 14.91
2018-06-13 6257 10973938 5945 452480658 40.95 41.95 40.50 41.00 0.60 1.49% 41.00 106 41.05 2 15.13
2018-06-14 6257 5844219 3204 239347059 41.40 41.50 40.55 40.90 0.10 -0.24% 40.90 16 41.00 25 15.09
2018-06-15 6257 5914828 3178 238786882 41.50 41.50 39.65 39.65 1.25 -3.06% 39.65 30 39.70 9 14.63
2018-06-19 6257 5291560 2911 205982254 39.60 39.75 38.50 38.60 1.05 -2.65% 38.60 57 38.65 46 14.24
2018-06-20 6257 5329568 3118 201995107 38.60 38.80 37.30 37.80 0.80 -2.07% 37.80 12 37.85 65 13.95
2018-06-21 6257 4212305 2258 162511229 38.10 39.20 37.85 38.10 0.30 0.79% 38.10 62 38.25 5 14.06
2018-06-22 6257 3903877 2150 148165165 37.80 38.80 37.20 38.10 0.00 0% 38.10 28 38.20 2 14.06
2018-06-25 6257 2317241 1176 88337579 38.95 38.95 37.90 37.90 0.20 -0.52% 37.90 27 37.95 38 13.99
2018-06-26 6257 3280731 1637 122015788 37.40 37.75 36.85 37.10 0.80 -2.11% 37.10 29 37.25 41 13.69
2018-06-27 6257 2187869 1348 81332808 37.35 37.50 36.85 36.85 0.25 -0.67% 36.85 14 36.90 1 13.60
2018-06-28 6257 1680582 1072 61926453 36.95 37.25 36.60 36.70 0.15 -0.41% 36.70 69 36.75 4 13.54
2018-06-29 6257 3309802 1748 124804723 37.05 38.25 36.85 37.95 1.25 3.41% 37.90 4 37.95 24 14.00
2018-07-02 6257 2292623 1218 86799537 37.95 38.30 37.50 37.50 0.45 -1.19% 37.50 100 37.55 2 13.84
2018-07-03 6257 3501995 1824 129428461 37.60 37.80 36.50 36.50 1.00 -2.67% 36.50 62 36.55 5 13.47
2018-07-04 6257 2974941 1517 111145705 37.80 38.00 37.00 37.10 0.60 1.64% 37.10 7 37.15 30 13.69
2018-07-05 6257 2147109 1219 79850669 37.60 37.85 36.80 36.80 0.30 -0.81% 36.80 22 36.85 23 13.58
2018-07-06 6257 4602310 2122 169872316 37.05 37.40 36.50 36.95 0.15 0.41% 36.95 55 37.00 28 13.63
2018-07-09 6257 5335544 2992 192326734 36.50 36.50 35.50 35.60 0.00 -3.65% 35.55 76 35.60 2 13.14
2018-07-10 6257 2159872 1416 76818839 35.90 35.90 35.30 35.50 0.10 -0.28% 35.50 16 35.55 3 13.10
2018-07-11 6257 2834251 1525 99844660 35.30 35.65 35.05 35.05 0.45 -1.27% 35.05 147 35.10 1 12.93
2018-07-12 6257 1575250 975 55465950 35.20 35.40 34.95 35.20 0.15 0.43% 35.20 22 35.25 5 12.99
2018-07-13 6257 3973591 2051 143231621 35.55 36.50 35.45 35.90 0.70 1.99% 35.90 44 35.95 6 13.25
2018-07-16 6257 2668559 1494 96275134 35.90 36.40 35.85 36.10 0.20 0.56% 36.05 7 36.10 1 13.32
2018-07-17 6257 1476936 858 53172996 36.05 36.30 35.85 35.95 0.15 -0.42% 35.90 59 35.95 5 13.27
2018-07-18 6257 2428031 1315 86619961 36.25 36.30 35.25 35.50 0.45 -1.25% 35.45 49 35.50 2 13.10
2018-07-19 6257 1190811 754 42316716 35.70 35.75 35.30 35.30 0.20 -0.56% 35.30 25 35.35 1 13.03
2018-07-20 6257 2201752 1252 78570193 35.50 36.05 35.25 35.70 0.40 1.13% 35.70 15 35.75 4 13.17
2018-07-23 6257 1922954 1124 67910380 35.70 35.75 35.10 35.15 0.55 -1.54% 35.15 34 35.20 1 12.97
2018-07-24 6257 1320291 825 46504695 35.15 35.40 35.05 35.40 0.25 0.71% 35.35 1 35.40 17 13.06
2018-07-25 6257 763200 465 27028338 35.55 35.55 35.25 35.35 0.05 -0.14% 35.35 9 35.40 2 13.04
2018-07-26 6257 1590000 914 56753050 35.50 35.90 35.50 35.90 0.55 1.56% 35.85 19 35.90 31 13.25
2018-07-27 6257 1527670 828 55024670 36.10 36.15 35.85 36.00 0.10 0.28% 35.95 45 36.00 20 13.28
2018-07-30 6257 2170541 1124 78405526 36.25 36.45 35.80 35.85 0.15 -0.42% 35.85 11 35.90 13 13.23
2018-07-31 6257 2588694 1425 94123877 36.00 36.70 35.85 36.70 0.85 2.37% 36.65 2 36.70 16 13.54
2018-08-01 6257 2014950 1146 73659373 36.85 36.85 36.35 36.45 0.25 -0.68% 36.45 43 36.50 2 13.45
2018-08-02 6257 2304092 1198 82633582 36.45 36.60 35.50 35.50 0.95 -2.61% 35.50 104 35.60 31 13.10
2018-08-03 6257 1162280 658 41681661 35.80 36.25 35.60 36.15 0.65 1.83% 36.05 24 36.15 31 13.34
2018-08-06 6257 952271 586 34164226 36.10 36.10 35.80 35.80 0.35 -0.97% 35.80 86 35.85 4 13.21
2018-08-07 6257 1847368 1090 65672031 36.00 36.10 35.30 35.35 0.45 -1.26% 35.35 68 35.40 3 13.04
2018-08-08 6257 4325020 2247 156668771 35.85 36.50 35.85 36.20 0.85 2.4% 36.15 34 36.20 4 13.36
2018-08-09 6257 5111120 2566 187110141 36.55 36.75 36.30 36.55 0.35 0.97% 36.55 104 36.60 23 11.57
2018-08-10 6257 2299883 1283 83991585 36.65 36.70 36.30 36.40 0.15 -0.41% 36.40 59 36.45 16 11.52
2018-08-13 6257 3980539 2034 140708699 36.30 36.30 34.55 35.25 1.15 -3.16% 35.20 22 35.25 14 11.16
2018-08-14 6257 1903617 1046 66603667 35.30 35.55 34.75 35.05 0.20 -0.57% 35.05 15 35.10 3 11.09
2018-08-15 6257 4300246 2162 147183414 35.15 35.30 33.75 33.90 1.15 -3.28% 33.90 43 33.95 1 10.73
2018-08-16 6257 3254366 1848 111601612 33.50 34.80 33.50 34.75 0.85 2.51% 34.75 8 34.80 40 11.00
2018-08-17 6257 1746456 899 60580055 35.30 35.30 34.25 34.35 0.40 -1.15% 34.35 1 34.40 37 10.87
2018-08-20 6257 1547296 1014 52833240 34.30 34.50 33.85 33.90 0.45 -1.31% 33.90 68 34.00 7 10.73
2018-08-21 6257 876901 604 29978723 33.90 34.35 33.90 34.35 0.45 1.33% 34.20 22 34.35 147 10.87
2018-08-22 6257 882310 514 30162862 34.35 34.40 34.10 34.10 0.25 -0.73% 34.10 30 34.15 1 10.79
2018-08-23 6257 661359 429 22645360 34.30 34.50 34.10 34.20 0.10 0.29% 34.15 12 34.20 38 10.82
2018-08-24 6257 831706 498 28169178 34.10 34.20 33.70 33.80 0.40 -1.17% 33.80 71 33.85 1 10.70
2018-08-27 6257 942277 594 32300155 34.00 34.50 34.00 34.35 0.55 1.63% 34.35 11 34.40 5 10.87
2018-08-28 6257 955634 576 32924030 34.55 34.65 34.30 34.40 0.05 0.15% 34.40 63 34.45 1 10.89
2018-08-29 6257 1050102 595 36128608 34.45 34.55 34.30 34.30 0.10 -0.29% 34.30 67 34.35 1 10.85
2018-08-30 6257 1933254 1061 66490686 34.50 34.65 34.10 34.45 0.15 0.44% 34.45 12 34.50 3 10.90
2018-08-31 6257 1845717 887 63968497 34.30 34.85 34.30 34.85 0.40 1.16% 34.80 37 34.85 159 11.03
2018-09-03 6257 4055520 2042 143572023 35.35 35.70 35.00 35.05 0.20 0.57% 35.00 132 35.05 6 11.09
2018-09-04 6257 1498137 790 52891640 35.45 35.55 35.15 35.35 0.30 0.86% 35.30 20 35.35 20 11.19
2018-09-05 6257 4468560 2407 160063460 35.60 36.15 35.50 35.50 0.15 0.42% 35.45 43 35.50 10 11.23
2018-09-06 6257 1531110 908 54026380 35.50 35.55 35.10 35.20 0.30 -0.85% 35.20 59 35.25 1 11.14
2018-09-07 6257 2884302 1596 99838685 35.05 35.20 34.00 34.45 0.75 -2.13% 34.35 1 34.45 40 10.90
2018-09-10 6257 3035570 1753 103096562 34.50 34.90 33.65 33.65 0.80 -2.32% 33.65 54 33.70 20 10.65
2018-09-11 6257 1402573 837 47497132 33.95 34.15 33.60 33.90 0.25 0.74% 33.85 19 33.95 3 10.73
2018-09-12 6257 6796551 3879 219781539 33.65 33.70 31.65 32.00 1.90 -5.6% 32.00 5 32.05 2 10.13
2018-09-13 6257 2719838 1749 87897706 31.80 32.85 31.75 32.50 0.50 1.56% 32.45 17 32.55 3 10.28
2018-09-14 6257 1879500 1202 61927646 32.65 33.20 32.55 33.20 0.70 2.15% 33.15 16 33.20 64 10.51
2018-09-17 6257 702951 471 23205017 33.10 33.20 32.80 33.20 0.00 0% 33.15 16 33.20 6 10.51
2018-09-18 6257 4421604 2577 150058658 33.20 34.45 33.00 33.80 0.60 1.81% 33.80 34 33.85 1 10.70
2018-09-19 6257 2527054 1632 85977578 33.80 34.35 33.65 34.15 0.35 1.04% 34.05 2 34.15 2 10.81
2018-09-20 6257 2025388 1246 69010258 34.10 34.45 33.95 33.95 0.20 -0.59% 33.95 3 34.00 1 10.74
2018-09-21 6257 1410344 863 48272929 34.40 34.40 34.00 34.25 0.30 0.88% 34.25 4 34.30 49 10.84
2018-09-25 6257 1535992 912 52554273 34.30 34.60 33.95 33.95 0.30 -0.88% 33.90 46 34.00 8 10.74
2018-09-26 6257 1081782 650 36873301 34.00 34.30 33.95 34.05 0.10 0.29% 34.00 31 34.05 6 10.78
2018-09-27 6257 1046691 706 35518044 34.10 34.10 33.80 33.80 0.25 -0.73% 33.80 28 33.90 26 10.70
2018-09-28 6257 765084 478 25949434 34.00 34.10 33.80 33.80 0.00 0% 33.80 36 33.85 3 10.70
2018-10-01 6257 1722358 684 58349478 33.70 34.10 33.65 34.10 0.30 0.89% 34.05 4 34.10 85 10.79
2018-10-02 6257 1175400 753 40166486 34.30 34.40 34.00 34.00 0.10 -0.29% 34.00 35 34.10 1 10.76
2018-10-03 6257 1086401 659 36660087 33.90 34.00 33.50 33.60 0.40 -1.18% 33.60 4 33.65 8 10.63
2018-10-04 6257 2701801 1612 88825537 33.30 33.30 32.65 32.80 0.80 -2.38% 32.80 24 32.85 7 10.38
2018-10-05 6257 2691241 1586 87041531 32.95 33.10 31.75 32.25 0.55 -1.68% 32.25 39 32.30 23 10.21
2018-10-08 6257 1375229 807 43953393 32.10 32.40 31.55 32.05 0.20 -0.62% 32.00 4 32.05 27 10.14
2018-10-09 6257 1853345 933 58516784 32.05 32.15 31.25 31.60 0.45 -1.4% 31.55 4 31.60 19 10.00
2018-10-11 6257 5255722 2586 150540738 29.00 29.50 28.45 28.45 3.15 -9.97% 28.45 136 28.50 1 9.00
2018-10-12 6257 2863570 1617 82934081 28.05 29.50 28.05 29.50 1.05 3.69% 29.40 19 29.50 32 9.34
2018-10-15 6257 1478065 904 43924152 29.50 29.95 29.05 29.85 0.35 1.19% 29.80 37 29.85 9 9.45
2018-10-16 6257 1396810 1021 41589379 30.15 30.20 29.35 29.55 0.30 -1.01% 29.55 1 29.60 2 9.35
2018-10-17 6257 1754236 1122 52342742 30.05 30.20 29.55 29.65 0.10 0.34% 29.60 6 29.65 16 9.38
2018-10-18 6257 1384487 858 40515637 29.70 29.80 28.95 29.10 0.55 -1.85% 29.10 50 29.15 6 9.21
2018-10-19 6257 1635821 880 46764258 28.85 28.90 28.05 28.60 0.50 -1.72% 28.55 32 28.60 18 9.05
2018-10-22 6257 953320 541 27680907 28.65 29.30 28.60 29.15 0.55 1.92% 29.15 1 29.20 19 9.22
2018-10-23 6257 1910201 1065 54376775 28.90 28.95 28.20 28.20 0.95 -3.26% 28.20 29 28.25 4 8.92
2018-10-24 6257 1533958 859 43230399 28.30 28.45 27.85 28.45 0.25 0.89% 28.40 1 28.45 13 9.00
2018-10-25 6257 2410130 1252 65366676 27.50 27.60 26.60 26.60 1.85 -6.5% 26.60 37 26.65 18 8.42
2018-10-26 6257 1379205 865 36702385 27.10 27.35 26.20 26.55 0.05 -0.19% 26.55 12 26.60 25 8.40
2018-10-29 6257 1025100 541 27410753 26.60 26.90 26.50 26.90 0.35 1.32% 26.85 3 26.90 5 8.51
2018-10-30 6257 695984 451 18698412 26.80 27.15 26.65 27.10 0.20 0.74% 27.05 4 27.10 52 8.58
2018-10-31 6257 1149507 681 31801591 27.30 27.90 27.30 27.70 0.60 2.21% 27.65 20 27.75 20 8.77
2018-11-01 6257 2488171 1446 71458423 28.25 29.15 28.15 28.70 1.00 3.61% 28.70 6 28.80 3 9.08
2018-11-02 6257 2064010 1019 59358936 29.10 29.15 28.45 28.55 0.15 -0.52% 28.50 35 28.55 26 9.03
2018-11-05 6257 876518 580 25147639 28.45 28.85 28.30 28.75 0.20 0.7% 28.75 6 28.85 13 9.10
2018-11-06 6257 1789304 968 52166851 29.05 29.60 28.60 28.80 0.05 0.17% 28.80 3 28.85 7 9.11
2018-11-07 6257 738101 459 21370843 29.00 29.35 28.80 28.95 0.15 0.52% 28.95 6 29.00 14 9.16
2018-11-08 6257 3346763 1652 98466776 29.30 29.60 29.15 29.20 0.25 0.86% 29.15 20 29.20 4 8.41
2018-11-09 6257 927846 516 26799396 29.05 29.10 28.70 28.85 0.35 -1.2% 28.85 10 28.95 3 8.31
2018-11-12 6257 775043 508 22366851 29.00 29.10 28.65 29.10 0.25 0.87% 29.00 11 29.10 6 8.39
2018-11-13 6257 1306849 748 37436099 28.60 28.85 28.30 28.85 0.25 -0.86% 28.75 2 28.85 10 8.31
2018-11-14 6257 2332280 1229 67522209 29.00 29.10 28.70 28.75 0.10 -0.35% 28.75 29 28.85 15 8.29
2018-11-16 6257 1074760 685 31180973 29.10 29.15 28.90 29.05 0.25 1.04% 29.05 1 29.10 23 8.37
2018-11-19 6257 1060558 585 31104626 29.20 29.50 29.15 29.20 0.15 0.52% 29.20 15 29.25 1 8.41
2018-11-20 6257 1244118 840 35773774 29.00 29.00 28.60 28.60 0.60 -2.05% 28.60 70 28.65 4 8.24
2018-11-21 6257 1172049 900 33619007 28.40 29.00 28.35 29.00 0.40 1.4% 28.95 26 29.00 5 8.36
2018-11-22 6257 828058 500 23862215 28.75 29.00 28.70 28.70 0.30 -1.03% 28.70 13 28.75 12 8.27
2018-11-23 6257 515945 357 14716286 28.90 28.90 28.40 28.40 0.30 -1.05% 28.40 27 28.45 1 8.18
2018-11-26 6257 868500 578 24798597 28.45 28.85 28.35 28.40 0.00 0% 28.40 32 28.60 17 8.18
2018-11-27 6257 1450395 744 41985832 28.70 29.20 28.50 29.15 0.75 2.64% 29.10 9 29.15 4 8.40
2018-11-28 6257 1519655 884 44574263 29.30 29.60 29.10 29.50 0.35 1.2% 29.50 13 29.55 6 8.50
2018-11-29 6257 1072510 627 31994019 29.90 30.05 29.70 29.70 0.20 0.68% 29.70 14 29.75 8 8.56
2018-11-30 6257 962102 536 28604182 29.80 29.90 29.60 29.75 0.05 0.17% 29.75 6 29.80 7 8.57
2018-12-03 6257 2430439 1500 74211522 30.10 30.90 30.10 30.85 1.10 3.7% 30.80 10 30.85 56 8.89
2018-12-04 6257 1158252 829 35760749 31.00 31.05 30.65 30.80 0.05 -0.16% 30.75 20 30.85 18 8.88
2018-12-05 6257 1446667 980 43422960 30.30 30.30 29.85 29.95 0.85 -2.76% 29.95 21 30.00 2 8.63
2018-12-06 6257 1923361 1063 55894495 29.60 29.60 28.55 28.60 1.35 -4.51% 28.60 34 28.70 49 8.24
2018-12-07 6257 604303 406 17504146 28.90 29.20 28.80 28.95 0.35 1.22% 28.95 32 29.00 5 8.34
2018-12-10 6257 972367 551 27813477 28.65 28.90 28.45 28.45 0.50 -1.73% 28.45 61 28.55 43 8.20
2018-12-11 6257 1101503 636 31244208 28.10 28.60 28.10 28.40 0.05 -0.18% 28.40 2 28.45 10 8.18
2018-12-12 6257 686127 510 19690872 28.60 28.85 28.60 28.70 0.30 1.06% 28.70 11 28.75 1 8.27
2018-12-13 6257 553350 432 15844674 28.85 28.85 28.50 28.60 0.10 -0.35% 28.55 19 28.60 2 8.24
2018-12-14 6257 461013 366 13121719 28.60 28.65 28.35 28.40 0.20 -0.7% 28.40 31 28.45 2 8.18
2018-12-17 6257 916209 487 25953443 28.40 28.60 28.20 28.30 0.10 -0.35% 28.30 11 28.35 6 8.16
2018-12-18 6257 658501 432 18540550 28.15 28.30 28.05 28.15 0.15 -0.53% 28.15 35 28.20 10 8.11
2018-12-19 6257 815401 642 22939104 28.20 28.30 28.00 28.15 0.00 0% 28.10 2 28.15 4 8.11
2018-12-20 6257 1148363 695 31707916 28.05 28.05 27.30 27.35 0.80 -2.84% 27.35 10 27.40 1 7.88
2018-12-21 6257 541984 361 14873753 27.35 27.65 27.25 27.35 0.00 0% 27.35 28 27.55 2 7.88
2018-12-22 6257 193546 133 5300532 27.35 27.50 27.20 27.45 0.10 0.37% 27.45 1 27.50 4 7.91
2018-12-24 6257 315565 231 8712589 27.35 27.80 27.30 27.75 0.30 1.09% 27.70 10 27.80 14 8.00
2018-12-25 6257 1219200 666 32961687 27.45 27.45 26.70 27.05 0.70 -2.52% 27.00 24 27.05 21 7.80
2018-12-26 6257 581603 371 15697404 27.05 27.30 26.75 26.75 0.30 -1.11% 26.75 19 26.80 1 7.71
2018-12-27 6257 514803 299 13958469 27.15 27.20 27.05 27.10 0.35 1.31% 27.05 25 27.10 25 7.81
2018-12-28 6257 608118 381 16383476 27.05 27.20 26.80 27.05 0.05 -0.18% 27.05 1 27.10 22 7.80