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　34.40
0
0%		34.35
-0.05
-0.15%		34.50
0.15
0.44%		34.40
-0.1
-0.29%		 　32.00
-2.4
-6.98%		32.35
0.35
1.09%		32.00
-0.35
-1.08%		32.10
0.1
0.31%		32.05
-0.05
-0.16%		 　32.10
0.05
0.16%		33.75
1.65
5.14%		32.65
-1.1
-3.26%		32.60
-0.05
-0.15%		32.05
-0.55
-1.69%		 　30.80
-1.25
-3.9%		31.05
0.25
0.81%		31.45
0.4
1.29%		31.45
0
0%		30.85
-0.6
-1.91%		 　31.15
0.3
0.97%		30.70
-0.45
-1.44%		30.45
-0.25
-0.81%		32.13
2 月30.25
-0.2
-0.66%		30.35
0.1
0.33%		 　29.85
-0.5
-1.65%		27.55
-2.3
-7.71%		28.55
1
3.63%		28.15
-0.4
-1.4%		28.00
-0.15
-0.53%		 　28.00
0
0%		 　　　　　　　28.80
0.8
2.86%		28.85
0.05
0.17%		29.75
0.9
3.12%		 　30.30
0.55
1.85%		29.55
-0.75
-2.48%		 29.22
3 月29.70
0.15
0.51%		29.20
-0.5
-1.68%		 　28.55
-0.65
-2.23%		28.40
-0.15
-0.53%		28.45
0.05
0.18%		28.80
0.35
1.23%		29.00
0.2
0.69%		 　29.40
0.4
1.38%		29.35
-0.05
-0.17%		29.40
0.05
0.17%		29.45
0.05
0.17%		 　　　29.00
-0.45
-1.53%		28.95
-0.05
-0.17%		28.50
-0.45
-1.55%		27.90
-0.6
-2.11%		 　27.80
-0.1
-0.36%		28.20
0.4
1.44%		28.35
0.15
0.53%		27.90
-0.45
-1.59%		27.80
-0.1
-0.36%		27.65
-0.15
-0.54%		28.66
4 月 27.40
-0.25
-0.9%		27.50
0.1
0.36%		 　　　　26.95
-0.55
-2%		26.95
0
0%		27.55
0.6
2.23%		27.10
-0.45
-1.63%		27.20
0.1
0.37%		 　27.00
-0.2
-0.74%		26.95
-0.05
-0.19%		27.00
0.05
0.19%		26.90
-0.1
-0.37%		26.80
-0.1
-0.37%		 　26.00
-0.8
-2.99%		25.65
-0.35
-1.35%		25.35
-0.3
-1.17%		25.20
-0.15
-0.59%		25.35
0.15
0.6%		 　25.50
0.15
0.59%		 26.56
5 月　26.25
0.75
2.94%		25.80
-0.45
-1.71%		25.80
0
0%		 　25.95
0.15
0.58%		25.95
0
0%		25.85
-0.1
-0.39%		25.95
0.1
0.39%		26.40
0.45
1.73%		 　26.45
0.05
0.19%		25.90
-0.55
-2.08%		25.50
-0.4
-1.54%		25.85
0.35
1.37%		27.00
1.15
4.45%		 　26.50
-0.5
-1.85%		26.10
-0.4
-1.51%		25.95
-0.15
-0.57%		25.55
-0.4
-1.54%		25.80
0.25
0.98%		 　25.90
0.1
0.39%		25.80
-0.1
-0.39%		25.50
-0.3
-1.16%		25.45
-0.05
-0.2%		26
6 月26.45
1
3.93%		 　27.20
0.75
2.84%		27.95
0.75
2.76%		27.95
0
0%		 27.45
-0.5
-1.79%		 　27.25
-0.2
-0.73%		27.20
-0.05
-0.18%		27.70
0.5
1.84%		27.85
0.15
0.54%		27.40
-0.45
-1.62%		 　　27.05
-0.35
-1.28%		26.90
-0.15
-0.55%		26.80
-0.1
-0.37%		26.50
-0.3
-1.12%		 　27.70
1.2
4.53%		27.30
-0.4
-1.44%		27.00
-0.3
-1.1%		27.10
0.1
0.37%		27.30
0.2
0.74%		 27.28
7 月　27.25
-0.05
-0.18%		26.55
-0.7
-2.57%		26.30
-0.25
-0.94%		26.10
-0.2
-0.76%		25.55
-0.55
-2.11%		 　26.15
0.6
2.35%		25.95
-0.2
-0.76%		26.00
0.05
0.19%		25.05
-0.95
-3.65%		25.45
0.4
1.6%		 　25.35
-0.1
-0.39%		25.45
0.1
0.39%		25.90
0.45
1.77%		26.20
0.3
1.16%		26.00
-0.2
-0.76%		 　25.65
-0.35
-1.35%		25.95
0.3
1.17%		26.00
0.05
0.19%		26.15
0.15
0.58%		26.35
0.2
0.76%		 　26.80
0.45
1.71%		26.60
-0.2
-0.75%		26.03
8 月26.70
0.1
0.38%		26.05
-0.65
-2.43%		26.10
0.05
0.19%		 　26.40
0.3
1.15%		26.75
0.35
1.33%		27.25
0.5
1.87%		27.05
-0.2
-0.73%		26.90
-0.15
-0.55%		 　25.30
-1.6
-5.95%		25.10
-0.2
-0.79%		24.80
-0.3
-1.2%		24.60
-0.2
-0.81%		24.50
-0.1
-0.41%		 　24.20
-0.3
-1.22%		24.15
-0.05
-0.21%		24.15
0
0%		25.00
0.85
3.52%		25.30
0.3
1.2%		 　27.75
2.45
9.68%		28.30
0.55
1.98%		29.00
0.7
2.47%		30.75
1.75
6.03%		33.00
2.25
7.32%		26.4
9 月 　34.60
1.6
4.85%		34.30
-0.3
-0.87%		34.35
0.05
0.15%		35.25
0.9
2.62%		33.95
-1.3
-3.69%		 　34.45
0.5
1.47%		34.40
-0.05
-0.15%		34.90
0.5
1.45%		33.60
-1.3
-3.72%		36.50
2.9
8.63%		 　34.80
-1.7
-4.66%		33.45
-1.35
-3.88%		33.95
0.5
1.49%		34.00
0.05
0.15%		35.65
1.65
4.85%		 　　39.20
3.55
9.96%		39.90
0.7
1.79%		39.55
-0.35
-0.88%		39.95
0.4
1.01%		 36.03
10 月39.00
-0.95
-2.38%		37.75
-1.25
-3.21%		37.00
-0.75
-1.99%		37.05
0.05
0.14%		37.10
0.05
0.13%		 　33.85
-3.25
-8.76%		34.00
0.15
0.44%		 31.50
-2.5
-7.35%		34.65
3.15
10%		 　33.75
-0.9
-2.6%		34.90
1.15
3.41%		35.55
0.65
1.86%		36.40
0.85
2.39%		35.50
-0.9
-2.47%		 　37.75
2.25
6.34%		38.00
0.25
0.66%		39.40
1.4
3.68%		35.50
-3.9
-9.9%		33.20
-2.3
-6.48%		 　31.35
-1.85
-5.57%		30.70
-0.65
-2.07%		33.75
3.05
9.93%		35.03
11 月36.30
2.55
7.56%		36.30
0
0%		 　36.60
0.3
0.83%		35.05
-1.55
-4.23%		36.65
1.6
4.56%		34.80
-1.85
-5.05%		35.50
0.7
2.01%		 　34.10
-1.4
-3.94%		35.05
0.95
2.79%		34.00
-1.05
-3%		 34.80
0.8
2.35%		 　37.80
3
8.62%		36.50
-1.3
-3.44%		36.45
-0.05
-0.14%		35.95
-0.5
-1.37%		35.70
-0.25
-0.7%		 　36.55
0.85
2.38%		36.55
0
0%		36.60
0.05
0.14%		36.25
-0.35
-0.96%		36.30
0.05
0.14%		 35.99
12 月　　38.00
1.7
4.68%		38.50
0.5
1.32%		37.50
-1
-2.6%		34.05
-3.45
-9.2%		35.05
1
2.94%		 　35.00
-0.05
-0.14%		35.70
0.7
2%		36.10
0.4
1.12%		37.15
1.05
2.91%		38.00
0.85
2.29%		 　37.30
-0.7
-1.84%		36.10
-1.2
-3.22%		38.00
1.9
5.26%		37.90
-0.1
-0.26%		37.60
-0.3
-0.79%		37.00
-0.6
-1.6%		 38.60
1.6
4.32%		38.75
0.15
0.39%		37.35
-1.4
-3.61%		38.40
1.05
2.81%		38.90
0.5
1.3%		　　　37.16

說明:最高漲幅:10%最低跌幅:-9.9% 最高價:39.95最低價:24.15平均價:30.57,灰色底表示週末,漲144天(105.15)元,跌150天(-101.2)元,平盤11天
10%=6,9%=3,8%=1,7%=1,6%=3,5%=10,4%=7,3%=14,2%=24,1%=44,0%=42,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,-5%=5,-6%=10,-7%=11,-8%=29,-9%=38,-10%=45,

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 6278 2518153 1620 87643047 35.20 35.65 34.20 34.40 0.80 0% 34.40 14 34.45 4 14.10
2018-01-03 6278 2096906 1554 72432771 34.75 35.25 34.25 34.35 0.05 -0.15% 34.35 12 34.40 1 14.08
2018-01-04 6278 1812063 1481 62361712 34.60 35.05 34.20 34.50 0.15 0.44% 34.45 10 34.50 35 14.14
2018-01-05 6278 1673833 1299 57645222 34.50 34.95 34.20 34.40 0.10 -0.29% 34.35 16 34.40 2 14.10
2018-01-08 6278 5255886 2966 171597652 34.25 34.25 31.75 32.00 2.40 -6.98% 32.00 19 32.05 8 13.11
2018-01-09 6278 2180945 1274 70775564 32.45 32.90 32.10 32.35 0.35 1.09% 32.30 18 32.35 5 13.26
2018-01-10 6278 1344260 658 43097470 32.45 32.75 31.80 32.00 0.35 -1.08% 32.00 4 32.05 2 13.11
2018-01-11 6278 774482 661 24741374 32.05 32.25 31.80 32.10 0.10 0.31% 32.10 11 32.15 11 13.16
2018-01-12 6278 1176641 880 37905136 32.15 32.60 32.05 32.05 0.05 -0.16% 32.05 46 32.10 1 13.14
2018-01-15 6278 997262 743 31994866 32.50 32.50 31.85 32.10 0.05 0.16% 32.10 2 32.15 6 13.16
2018-01-16 6278 3484832 2188 115999700 32.20 33.95 32.20 33.75 1.65 5.14% 33.70 8 33.75 24 13.83
2018-01-17 6278 2724083 1494 90168287 33.60 33.65 32.60 32.65 1.10 -3.26% 32.65 42 32.70 1 13.38
2018-01-18 6278 794480 491 26003148 32.70 32.95 32.60 32.60 0.05 -0.15% 32.60 22 32.65 3 13.36
2018-01-19 6278 944056 589 30458742 32.70 32.90 32.05 32.05 0.55 -1.69% 32.05 15 32.15 16 13.14
2018-01-22 6278 2347559 1277 73237357 32.15 32.20 30.70 30.80 1.25 -3.9% 30.75 26 30.80 21 12.62
2018-01-23 6278 1611716 935 50047430 30.80 31.60 30.75 31.05 0.25 0.81% 31.05 30 31.10 8 12.73
2018-01-24 6278 891763 475 27805775 31.10 31.45 31.00 31.45 0.40 1.29% 31.40 5 31.45 16 12.89
2018-01-25 6278 1494557 831 47393841 31.35 31.95 31.25 31.45 0.00 0% 31.45 5 31.50 10 12.89
2018-01-26 6278 1288220 797 39838681 31.70 31.70 30.65 30.85 0.60 -1.91% 30.80 30 30.85 9 12.64
2018-01-29 6278 639613 392 19817336 31.00 31.25 30.80 31.15 0.30 0.97% 31.05 1 31.20 18 12.77
2018-01-30 6278 688823 478 21137421 31.10 31.10 30.55 30.70 0.45 -1.44% 30.70 13 30.75 2 12.58
2018-01-31 6278 834269 618 25279884 30.50 30.50 30.00 30.45 0.25 -0.81% 30.45 16 30.50 11 12.48
2018-02-01 6278 699727 421 21203276 30.60 30.65 30.10 30.25 0.20 -0.66% 30.25 3 30.30 8 12.40
2018-02-02 6278 598730 439 18220494 30.30 30.65 30.25 30.35 0.10 0.33% 30.30 31 30.45 2 12.44
2018-02-05 6278 687000 471 20392400 29.60 30.20 29.40 29.85 0.50 -1.65% 29.85 1 29.90 11 12.23
2018-02-06 6278 2803142 1247 77836072 29.00 29.10 26.90 27.55 2.30 -7.71% 27.55 1 27.60 4 11.29
2018-02-07 6278 1186239 727 33639710 28.10 28.90 27.85 28.55 1.00 3.63% 28.50 25 28.60 3 11.70
2018-02-08 6278 664100 433 18633878 28.55 28.55 27.75 28.15 0.40 -1.4% 28.15 1 28.20 11 11.54
2018-02-09 6278 854159 452 23527959 27.10 28.35 26.85 28.00 0.15 -0.53% 27.95 5 28.00 72 11.48
2018-02-12 6278 655205 443 18334740 28.15 28.35 27.70 28.00 0.00 0% 28.00 1 28.05 4 11.48
2018-02-21 6278 704748 559 20163090 28.50 28.95 28.35 28.80 0.80 2.86% 28.60 5 28.80 14 11.80
2018-02-22 6278 301181 225 8699537 28.70 29.10 28.50 28.85 0.05 0.17% 28.80 4 28.95 3 11.82
2018-02-23 6278 958934 533 28188038 29.05 29.75 28.85 29.75 0.90 3.12% 29.70 16 29.75 6 12.19
2018-02-26 6278 1958522 1044 58984437 30.00 30.40 29.70 30.30 0.55 1.85% 30.30 32 30.35 15 12.42
2018-02-27 6278 941533 511 28110349 30.20 30.30 29.55 29.55 0.75 -2.48% 29.55 19 29.60 1 12.11
2018-03-01 6278 290172 242 8565664 29.30 29.80 29.30 29.70 0.15 0.51% 29.60 1 29.70 3 12.17
2018-03-02 6278 513650 309 15049729 29.25 29.50 29.20 29.20 0.50 -1.68% 29.20 7 29.30 7 11.97
2018-03-05 6278 550941 384 15888303 29.20 29.50 28.55 28.55 0.65 -2.23% 28.55 15 28.60 1 11.70
2018-03-06 6278 537343 328 15340040 28.80 28.80 28.40 28.40 0.15 -0.53% 28.40 25 28.50 3 11.64
2018-03-07 6278 488812 306 14012078 28.60 28.85 28.45 28.45 0.05 0.18% 28.40 7 28.45 7 11.66
2018-03-08 6278 482414 328 13938758 28.50 29.15 28.50 28.80 0.35 1.23% 28.80 7 28.85 5 11.80
2018-03-09 6278 365750 214 10622433 28.90 29.20 28.90 29.00 0.20 0.69% 29.00 3 29.05 13 11.89
2018-03-12 6278 342327 198 10024363 29.25 29.40 29.15 29.40 0.40 1.38% 29.20 1 29.40 7 12.05
2018-03-13 6278 474055 292 13897310 29.50 29.60 29.20 29.35 0.05 -0.17% 29.30 3 29.35 1 12.03
2018-03-14 6278 340584 251 9996767 29.35 29.45 29.15 29.40 0.05 0.17% 29.35 2 29.40 5 12.05
2018-03-15 6278 342416 240 10079748 29.25 29.55 29.25 29.45 0.05 0.17% 29.45 18 29.50 5 12.07
2018-03-20 6278 460009 297 13166411 28.55 29.00 28.30 29.00 0.20 -1.53% 28.95 5 29.00 8 10.98
2018-03-21 6278 557402 338 16174716 28.60 29.35 28.60 28.95 0.05 -0.17% 28.85 2 29.10 6 10.97
2018-03-22 6278 573210 403 16378570 28.85 28.90 28.35 28.50 0.45 -1.55% 28.45 3 28.50 7 10.80
2018-03-23 6278 543379 312 15103584 28.00 28.00 27.60 27.90 0.60 -2.11% 27.75 1 27.90 15 10.57
2018-03-26 6278 366322 257 10166098 27.70 27.90 27.60 27.80 0.10 -0.36% 27.80 25 27.85 1 10.53
2018-03-27 6278 367243 224 10330264 28.10 28.25 27.95 28.20 0.40 1.44% 28.15 2 28.20 3 10.68
2018-03-28 6278 365358 218 10347012 28.20 28.45 28.20 28.35 0.15 0.53% 28.30 3 28.35 1 10.74
2018-03-29 6278 292760 233 8206789 28.30 28.50 27.75 27.90 0.45 -1.59% 27.90 14 28.00 3 10.57
2018-03-30 6278 399493 201 11130503 28.15 28.15 27.75 27.80 0.10 -0.36% 27.75 15 27.80 4 10.53
2018-03-31 6278 199950 117 5555275 27.85 28.05 27.65 27.65 0.15 -0.54% 27.65 9 27.90 2 10.47
2018-04-02 6278 360000 259 9919699 27.75 27.80 27.40 27.40 0.25 -0.9% 27.40 21 27.50 7 10.38
2018-04-03 6278 752573 227 20615767 27.20 27.50 27.15 27.50 0.10 0.36% 27.35 4 27.50 5 10.42
2018-04-09 6278 1313075 579 35709275 27.40 27.50 26.95 26.95 0.55 -2% 26.95 10 27.00 4 10.21
2018-04-10 6278 809196 394 21808777 26.95 27.15 26.75 26.95 0.00 0% 26.95 21 27.00 5 10.21
2018-04-11 6278 1075966 551 29567366 27.20 27.70 27.10 27.55 0.60 2.23% 27.40 32 27.55 4 10.44
2018-04-12 6278 861738 395 23419597 27.45 27.55 27.05 27.10 0.45 -1.63% 27.10 12 27.15 5 10.27
2018-04-13 6278 805595 319 21992284 27.40 27.40 27.20 27.20 0.10 0.37% 27.20 35 27.25 2 10.30
2018-04-16 6278 488786 280 13261409 27.40 27.40 26.95 27.00 0.20 -0.74% 26.95 80 27.00 12 10.23
2018-04-17 6278 717827 347 19346734 27.25 27.25 26.85 26.95 0.05 -0.19% 26.95 6 27.00 8 10.21
2018-04-18 6278 384729 260 10438372 27.25 27.35 27.00 27.00 0.05 0.19% 27.00 20 27.10 8 10.23
2018-04-19 6278 567763 361 15290981 27.15 27.20 26.80 26.90 0.10 -0.37% 26.90 4 26.95 8 10.19
2018-04-20 6278 390353 223 10456272 26.80 26.90 26.70 26.80 0.10 -0.37% 26.80 5 26.90 28 10.15
2018-04-23 6278 875472 521 22993061 26.95 26.95 26.00 26.00 0.80 -2.99% 26.00 48 26.20 2 9.85
2018-04-24 6278 1107967 629 28217351 26.05 26.05 25.20 25.65 0.35 -1.35% 25.55 1 25.65 24 9.72
2018-04-25 6278 444768 272 11291701 25.45 25.60 25.10 25.35 0.30 -1.17% 25.35 13 25.45 27 9.60
2018-04-26 6278 466352 284 11809497 25.65 25.65 25.05 25.20 0.15 -0.59% 25.20 2 25.25 35 9.55
2018-04-27 6278 238275 170 6029869 25.40 25.45 25.20 25.35 0.15 0.6% 25.30 1 25.40 33 9.60
2018-04-30 6278 165610 116 4208730 25.45 25.50 25.35 25.50 0.15 0.59% 25.45 61 25.50 29 9.17
2018-05-02 6278 902200 589 23606248 25.70 26.45 25.60 26.25 0.75 2.94% 26.25 64 26.30 26 9.44
2018-05-03 6278 347400 237 8986538 26.25 26.25 25.70 25.80 0.45 -1.71% 25.80 13 25.85 2 9.28
2018-05-04 6278 249605 224 6446683 25.95 26.15 25.70 25.80 0.00 0% 25.75 7 25.90 4 9.28
2018-05-07 6278 130901 110 3392013 26.15 26.15 25.80 25.95 0.15 0.58% 25.90 3 25.95 2 9.33
2018-05-08 6278 309500 177 8038924 25.95 26.05 25.80 25.95 0.00 0% 25.95 7 26.05 5 9.33
2018-05-09 6278 250878 189 6497235 25.90 26.05 25.80 25.85 0.10 -0.39% 25.85 15 25.95 11 9.30
2018-05-10 6278 234436 174 6085960 26.00 26.05 25.85 25.95 0.10 0.39% 25.95 18 26.00 1 9.33
2018-05-11 6278 713975 452 18859440 26.05 26.60 26.05 26.40 0.45 1.73% 26.40 22 26.50 33 9.50
2018-05-14 6278 302700 190 8006726 26.70 26.70 26.20 26.45 0.05 0.19% 26.45 9 26.50 4 9.51
2018-05-15 6278 771184 481 20034784 26.50 26.55 25.80 25.90 0.55 -2.08% 25.90 23 25.95 2 9.32
2018-05-16 6278 751340 563 19185968 25.55 25.75 25.30 25.50 0.40 -1.54% 25.50 8 25.55 6 9.17
2018-05-17 6278 851745 638 21634041 25.60 25.85 25.10 25.85 0.35 1.37% 25.75 2 25.85 2 9.30
2018-05-18 6278 4593501 2391 123806744 25.70 27.50 25.70 27.00 1.15 4.45% 27.00 73 27.05 1 9.71
2018-05-21 6278 1378740 927 36488957 26.75 26.75 26.30 26.50 0.50 -1.85% 26.40 11 26.50 17 9.53
2018-05-22 6278 1378001 767 36064325 26.50 26.50 26.00 26.10 0.40 -1.51% 26.05 14 26.10 2 9.39
2018-05-23 6278 1420443 899 36733118 26.00 26.10 25.70 25.95 0.15 -0.57% 25.95 4 26.00 12 9.33
2018-05-24 6278 1532107 908 39270181 26.20 26.20 25.50 25.55 0.40 -1.54% 25.55 2 25.60 3 9.19
2018-05-25 6278 1084784 736 27818153 25.55 25.90 25.40 25.80 0.25 0.98% 25.80 2 25.85 5 9.28
2018-05-28 6278 695232 439 17965182 25.80 26.00 25.60 25.90 0.10 0.39% 25.80 36 25.90 5 9.32
2018-05-29 6278 636788 401 16434478 26.00 26.05 25.70 25.80 0.10 -0.39% 25.80 6 25.85 3 9.28
2018-05-30 6278 730424 452 18660644 25.80 25.80 25.50 25.50 0.30 -1.16% 25.50 51 25.55 51 9.17
2018-05-31 6278 6846574 735 174517635 25.65 26.00 25.45 25.45 0.05 -0.2% 25.40 47 25.45 1660 9.15
2018-06-01 6278 1840886 997 47980627 25.60 26.65 25.60 26.45 1.00 3.93% 26.40 5 26.45 2 9.51
2018-06-04 6278 3235484 1373 86533282 26.70 27.40 26.35 27.20 0.75 2.84% 27.15 69 27.20 62 9.78
2018-06-05 6278 9687188 4508 271600845 27.80 28.60 27.60 27.95 0.75 2.76% 27.90 39 27.95 6 10.05
2018-06-06 6278 2180330 1147 60709104 28.00 28.05 27.50 27.95 0.00 0% 27.90 1 27.95 4 10.05
2018-06-08 6278 1234720 820 33831512 27.65 27.65 27.20 27.45 0.05 -1.79% 27.40 15 27.45 30 9.87
2018-06-11 6278 1050011 611 28796795 27.80 27.80 27.25 27.25 0.20 -0.73% 27.20 47 27.25 8 9.80
2018-06-12 6278 825008 609 22470362 27.30 27.40 27.10 27.20 0.05 -0.18% 27.15 16 27.20 4 9.78
2018-06-13 6278 2020234 1113 56051667 27.25 28.10 27.25 27.70 0.50 1.84% 27.65 17 27.70 18 9.96
2018-06-14 6278 1264382 702 35202480 27.85 28.00 27.65 27.85 0.15 0.54% 27.85 1 27.90 41 10.02
2018-06-15 6278 2047812 730 56566596 28.00 28.05 27.40 27.40 0.45 -1.62% 27.40 67 27.65 232 9.86
2018-06-19 6278 664319 380 18060326 27.40 27.45 27.00 27.05 0.35 -1.28% 27.05 3 27.10 9 9.73
2018-06-20 6278 745735 494 20062618 27.05 27.35 26.55 26.90 0.15 -0.55% 26.90 2 26.95 23 9.68
2018-06-21 6278 660384 455 17691988 27.00 27.20 26.60 26.80 0.10 -0.37% 26.80 8 26.90 7 9.64
2018-06-22 6278 729570 446 19372053 26.55 26.80 26.40 26.50 0.30 -1.12% 26.50 61 26.55 6 9.53
2018-06-25 6278 1890582 1173 51790130 26.70 27.80 26.70 27.70 1.20 4.53% 27.65 32 27.70 52 9.96
2018-06-26 6278 1204602 727 33026034 27.55 27.75 27.00 27.30 0.40 -1.44% 27.30 6 27.35 1 9.82
2018-06-27 6278 628660 363 17171065 27.55 27.75 27.00 27.00 0.30 -1.1% 27.00 17 27.05 16 9.71
2018-06-28 6278 838009 507 22849593 27.10 27.60 26.65 27.10 0.10 0.37% 27.05 28 27.15 5 9.75
2018-06-29 6278 488900 315 13358973 27.15 27.50 27.15 27.30 0.20 0.74% 27.25 8 27.35 12 9.82
2018-07-02 6278 749085 642 20490650 27.25 27.50 27.15 27.25 0.05 -0.18% 27.20 12 27.30 5 9.80
2018-07-03 6278 952416 501 25584090 27.25 27.45 26.50 26.55 0.70 -2.57% 26.50 15 26.55 3 9.55
2018-07-04 6278 432274 238 11438337 26.70 26.75 26.30 26.30 0.25 -0.94% 26.30 16 26.35 1 9.46
2018-07-05 6278 366534 225 9596850 26.40 26.40 26.05 26.10 0.20 -0.76% 26.05 17 26.10 2 9.39
2018-07-06 6278 1168242 653 29989766 26.20 26.30 25.40 25.55 0.55 -2.11% 25.55 56 25.70 32 9.19
2018-07-09 6278 722009 429 18765234 25.85 26.15 25.60 26.15 0.60 2.35% 26.05 2 26.15 45 9.41
2018-07-10 6278 721570 400 18782420 26.15 26.25 25.85 25.95 0.20 -0.76% 25.90 96 25.95 24 9.33
2018-07-11 6278 842381 458 21947206 25.90 26.20 25.90 26.00 0.05 0.19% 26.00 15 26.05 52 9.35
2018-07-12 6278 734064 361 18336700 24.90 25.10 24.80 25.05 0.00 -3.65% 25.05 8 25.10 22 9.01
2018-07-13 6278 487672 238 12372899 25.15 25.55 25.15 25.45 0.40 1.6% 25.45 19 25.50 4 9.15
2018-07-16 6278 354130 151 9016058 25.65 25.65 25.35 25.35 0.10 -0.39% 25.35 27 25.40 1 9.12
2018-07-17 6278 148936 105 3786267 25.35 25.60 25.35 25.45 0.10 0.39% 25.45 5 25.50 34 9.15
2018-07-18 6278 714902 351 18427575 25.60 25.95 25.50 25.90 0.45 1.77% 25.85 4 25.90 19 9.32
2018-07-19 6278 2045311 960 53490386 25.90 26.35 25.90 26.20 0.30 1.16% 26.20 32 26.25 36 9.42
2018-07-20 6278 607812 355 15784512 26.15 26.20 25.80 26.00 0.20 -0.76% 26.00 22 26.05 15 9.35
2018-07-23 6278 360699 245 9293698 26.00 26.00 25.65 25.65 0.35 -1.35% 25.65 22 25.70 7 9.23
2018-07-24 6278 1114790 370 28990996 25.60 26.30 25.50 25.95 0.30 1.17% 25.95 20 26.05 4 9.33
2018-07-25 6278 481201 220 12485784 26.00 26.15 25.75 26.00 0.05 0.19% 25.95 2 26.00 35 9.35
2018-07-26 6278 596962 342 15615362 26.10 26.30 25.85 26.15 0.15 0.58% 26.15 9 26.30 16 9.41
2018-07-27 6278 589641 303 15539943 26.20 26.45 26.20 26.35 0.20 0.76% 26.35 4 26.40 27 9.48
2018-07-30 6278 2528975 967 67161827 26.50 26.95 26.25 26.80 0.45 1.71% 26.80 15 26.85 3 9.64
2018-07-31 6278 729900 471 19535313 26.75 26.95 26.60 26.60 0.20 -0.75% 26.60 44 26.75 4 9.57
2018-08-01 6278 572225 386 15330185 26.60 26.95 26.60 26.70 0.10 0.38% 26.70 1 26.75 20 9.60
2018-08-02 6278 662706 437 17454789 26.90 26.90 26.00 26.05 0.65 -2.43% 26.05 1 26.10 6 9.37
2018-08-03 6278 683983 457 17787403 26.20 26.25 25.85 26.10 0.05 0.19% 26.05 5 26.10 59 9.39
2018-08-06 6278 477743 299 12517963 26.10 26.45 26.00 26.40 0.30 1.15% 26.40 13 26.45 34 9.50
2018-08-07 6278 3314326 1558 88810464 26.85 26.90 26.55 26.75 0.35 1.33% 26.75 69 26.80 22 9.62
2018-08-08 6278 1563907 865 42464867 26.80 27.40 26.70 27.25 0.50 1.87% 27.20 75 27.25 9 9.80
2018-08-09 6278 800487 395 21767897 27.50 27.50 27.00 27.05 0.20 -0.73% 27.00 18 27.05 1 9.73
2018-08-10 6278 659629 357 17817641 27.30 27.30 26.80 26.90 0.15 -0.55% 26.85 7 26.90 17 12.51
2018-08-13 6278 2175960 1126 55503376 26.05 26.05 25.10 25.30 1.60 -5.95% 25.30 8 25.35 4 11.77
2018-08-14 6278 969509 425 24444448 25.35 25.45 25.10 25.10 0.20 -0.79% 25.10 67 25.25 4 11.67
2018-08-15 6278 1001743 497 25003073 25.10 25.20 24.80 24.80 0.30 -1.2% 24.80 69 24.85 4 11.53
2018-08-16 6278 706490 392 17384252 24.80 24.80 24.40 24.60 0.20 -0.81% 24.60 16 24.65 6 11.44
2018-08-17 6278 514220 357 12693351 24.65 25.00 24.50 24.50 0.10 -0.41% 24.50 38 24.55 5 11.40
2018-08-20 6278 697314 431 16946844 24.50 24.55 24.20 24.20 0.30 -1.22% 24.20 19 24.25 2 11.26
2018-08-21 6278 824511 403 19875737 24.20 24.25 23.95 24.15 0.05 -0.21% 24.15 14 24.20 1 11.23
2018-08-22 6278 569587 332 13731984 24.20 24.35 23.95 24.15 0.00 0% 24.15 6 24.25 28 11.23
2018-08-23 6278 1131824 623 27964464 24.15 25.00 24.15 25.00 0.85 3.52% 24.85 1 25.00 9 11.63
2018-08-24 6278 2990618 1240 76494220 25.00 26.05 24.80 25.30 0.30 1.2% 25.30 128 25.35 3 11.77
2018-08-27 6278 6713029 2654 179785793 25.30 27.75 25.30 27.75 2.45 9.68% 27.70 3 27.75 65 12.91
2018-08-28 6278 6183479 2586 172784050 27.85 28.35 27.10 28.30 0.55 1.98% 28.25 115 28.30 62 13.16
2018-08-29 6278 5410546 2408 154555888 27.90 29.00 27.90 29.00 0.70 2.47% 28.95 93 29.00 124 13.49
2018-08-30 6278 9794381 4419 293050390 29.00 30.80 28.75 30.75 1.75 6.03% 30.70 110 30.75 33 14.30
2018-08-31 6278 31303476 13831 1013535521 31.00 33.40 30.90 33.00 2.25 7.32% 33.00 136 33.05 71 15.35
2018-09-03 6278 24167422 10640 817508929 33.60 34.60 33.20 34.60 1.60 4.85% 34.60 62 34.65 9 16.09
2018-09-04 6278 15645987 8213 532412958 34.60 34.75 33.00 34.30 0.30 -0.87% 34.30 3 34.35 32 15.95
2018-09-05 6278 13503552 6911 466777621 34.50 35.25 33.80 34.35 0.05 0.15% 34.30 122 34.35 54 15.98
2018-09-06 6278 13555620 6530 466155100 33.80 35.25 33.00 35.25 0.90 2.62% 35.20 5 35.25 10 16.40
2018-09-07 6278 10650822 5594 366864723 34.60 35.25 33.15 33.95 1.30 -3.69% 33.90 3 33.95 3 15.79
2018-09-10 6278 8403282 3942 287769644 33.90 34.85 33.60 34.45 0.50 1.47% 34.45 15 34.50 36 16.02
2018-09-11 6278 14704108 7567 507493194 35.00 35.90 33.40 34.40 0.05 -0.15% 34.35 61 34.40 41 16.00
2018-09-12 6278 8171798 4364 278465434 34.15 34.90 33.25 34.90 0.50 1.45% 34.90 49 34.95 60 16.23
2018-09-13 6278 35195555 17286 1261611020 34.90 37.70 33.10 33.60 1.30 -3.72% 33.60 135 33.65 9 15.63
2018-09-14 6278 26026534 13004 908839897 34.40 36.55 33.30 36.50 2.90 8.63% 36.45 1 36.50 33 16.98
2018-09-17 6278 25050051 12448 898230159 36.50 37.50 34.65 34.80 1.70 -4.66% 34.80 249 34.85 1 16.19
2018-09-18 6278 13276197 6805 442834874 33.50 34.00 32.70 33.45 1.35 -3.88% 33.45 52 33.50 12 15.56
2018-09-19 6278 9377301 4682 320062699 34.10 34.65 33.35 33.95 0.50 1.49% 33.95 42 34.00 48 15.79
2018-09-20 6278 8968119 4860 307825196 34.25 35.00 33.65 34.00 0.05 0.15% 33.95 33 34.00 10 15.81
2018-09-21 6278 15219279 7833 539306301 34.60 36.45 34.20 35.65 1.65 4.85% 35.65 3 35.80 473 16.58
2018-09-25 6278 20313332 10199 769119341 35.05 39.20 35.05 39.20 3.55 9.96% 39.20 2350 0.00 0 18.23
2018-09-26 6278 46106471 24429 1853348807 39.20 42.30 38.20 39.90 0.70 1.79% 39.85 5 39.90 3 18.56
2018-09-27 6278 15349624 8510 615076082 39.90 40.90 39.25 39.55 0.35 -0.88% 39.55 10 39.60 5 18.40
2018-09-28 6278 11790327 6212 465420506 39.95 40.20 38.75 39.95 0.40 1.01% 39.90 28 39.95 21 18.58
2018-10-01 6278 9905628 5763 387930342 40.20 40.50 38.40 39.00 0.95 -2.38% 38.95 8 39.00 4 18.14
2018-10-02 6278 22738393 11854 898636121 39.40 41.35 37.75 37.75 1.25 -3.21% 37.75 36 37.90 1 17.56
2018-10-03 6278 10946791 5885 407947967 38.05 38.40 36.60 37.00 0.75 -1.99% 37.00 44 37.05 28 17.21
2018-10-04 6278 6985577 4090 260737523 37.60 37.95 36.75 37.05 0.05 0.14% 37.05 93 37.15 1 17.23
2018-10-05 6278 12378988 6420 441571644 36.80 37.30 33.40 37.10 0.05 0.13% 37.05 23 37.10 42 17.26
2018-10-08 6278 13678344 7971 484738946 37.00 37.75 33.85 33.85 3.25 -8.76% 33.80 63 33.85 71 15.74
2018-10-09 6278 12017656 7025 411197204 34.00 35.30 33.05 34.00 0.15 0.44% 34.00 68 34.25 3 15.81
2018-10-11 6278 12762221 7069 406188261 31.00 32.60 31.00 31.50 2.50 -7.35% 31.50 47 31.60 2 14.65
2018-10-12 6278 5150535 2353 174318329 32.50 34.65 32.15 34.65 3.15 10% 34.65 5685 0.00 0 16.12
2018-10-15 6278 20321415 10843 711453012 35.80 36.40 33.70 33.75 0.90 -2.6% 33.75 9 33.80 67 15.70
2018-10-16 6278 9862715 5721 337333347 33.80 34.90 33.65 34.90 1.15 3.41% 34.85 15 34.90 41 16.23
2018-10-17 6278 12915233 7104 462104930 35.90 36.80 35.15 35.55 0.65 1.86% 35.55 58 35.60 11 16.53
2018-10-18 6278 10238214 5689 368462752 35.55 36.45 35.25 36.40 0.85 2.39% 36.35 1 36.40 99 16.93
2018-10-19 6278 9309956 4799 330497438 35.65 36.00 34.85 35.50 0.90 -2.47% 35.50 154 35.60 3 16.51
2018-10-22 6278 31356754 15235 1185394048 35.70 39.05 35.25 37.75 2.25 6.34% 37.75 13 37.80 5 17.56
2018-10-23 6278 25524399 13361 974199953 37.50 38.90 37.30 38.00 0.25 0.66% 37.95 3 38.00 241 17.67
2018-10-24 6278 21883681 11797 849749727 38.65 39.65 37.95 39.40 1.40 3.68% 39.40 32 39.45 10 18.33
2018-10-25 6278 22852869 12001 837908594 37.95 38.35 35.50 35.50 3.90 -9.9% 0.00 0 35.50 613 16.51
2018-10-26 6278 25376002 13364 876552308 35.25 35.80 32.90 33.20 2.30 -6.48% 33.20 59 33.25 1 15.44
2018-10-29 6278 23963350 11171 788393715 34.00 34.70 31.35 31.35 1.85 -5.57% 31.35 57 31.40 1 16.59
2018-10-30 6278 26028147 12502 776061776 31.35 31.60 28.60 30.70 0.65 -2.07% 30.50 1 30.70 46 16.24
2018-10-31 6278 14089883 7706 459192497 31.50 33.75 31.25 33.75 3.05 9.93% 33.75 1046 0.00 0 17.86
2018-11-01 6278 19258547 10550 686472495 34.00 37.00 34.00 36.30 2.55 7.56% 36.25 8 36.30 463 19.21
2018-11-02 6278 15553370 8497 568424477 35.95 37.55 35.40 36.30 0.00 0% 36.30 23 36.35 47 19.21
2018-11-05 6278 8546921 4758 314836500 35.95 37.50 35.90 36.60 0.30 0.83% 36.55 29 36.60 87 19.37
2018-11-06 6278 10060655 5540 365457952 37.10 37.55 35.05 35.05 1.55 -4.23% 35.05 100 35.10 1 18.54
2018-11-07 6278 7254217 4004 262482168 35.45 36.80 35.45 36.65 1.60 4.56% 36.65 7 36.70 54 19.39
2018-11-08 6278 9493105 5804 341692101 37.50 37.60 34.50 34.80 1.85 -5.05% 34.80 47 34.85 2 18.41
2018-11-09 6278 7806698 3868 270009477 34.80 35.50 33.85 35.50 0.70 2.01% 35.50 2 35.55 11 18.78
2018-11-12 6278 6678487 3957 229178652 34.80 35.40 33.80 34.10 1.40 -3.94% 34.05 1 34.10 1 18.04
2018-11-13 6278 7113067 4029 237859482 32.40 35.05 31.85 35.05 0.95 2.79% 35.00 13 35.05 47 18.54
2018-11-14 6278 7570103 4728 260995836 34.70 35.60 33.85 34.00 1.05 -3% 33.95 50 34.00 1 17.99
2018-11-16 6278 6238770 3349 217339536 34.70 35.45 34.25 34.80 0.50 2.35% 34.75 1 34.80 13 18.41
2018-11-19 6278 17881521 8894 663382770 34.95 38.25 34.60 37.80 3.00 8.62% 37.75 3 37.80 47 20.00
2018-11-20 6278 12648849 6786 466903677 37.20 37.80 36.10 36.50 1.30 -3.44% 36.45 14 36.50 66 19.31
2018-11-21 6278 6520650 3911 238258854 35.75 37.35 35.60 36.45 0.05 -0.14% 36.45 72 36.50 64 19.29
2018-11-22 6278 4644327 2396 168886182 36.55 36.95 35.90 35.95 0.50 -1.37% 35.95 6 36.00 25 19.02
2018-11-23 6278 3993609 2408 143523281 36.40 36.85 35.45 35.70 0.25 -0.7% 35.65 72 35.70 14 18.89
2018-11-26 6278 4335718 2506 157213112 35.70 36.80 35.45 36.55 0.85 2.38% 36.55 13 36.60 119 19.34
2018-11-27 6278 17702078 9732 663400236 36.55 38.95 36.30 36.55 0.00 0% 36.50 23 36.55 2 19.34
2018-11-28 6278 4823710 2799 176288885 36.15 37.05 36.15 36.60 0.05 0.14% 36.60 5 36.65 6 19.37
2018-11-29 6278 8799364 4638 327704443 37.10 38.20 36.25 36.25 0.35 -0.96% 36.25 29 36.40 1 19.18
2018-11-30 6278 3962380 2111 144427238 36.30 36.95 36.00 36.30 0.05 0.14% 36.30 19 36.35 7 19.21
2018-12-03 6278 10689780 5493 404227077 37.05 38.55 36.85 38.00 1.70 4.68% 37.95 21 38.00 38 20.11
2018-12-04 6278 21668510 10766 848660200 38.00 40.15 37.70 38.50 0.50 1.32% 38.45 37 38.50 15 20.37
2018-12-05 6278 6478318 3604 243828054 37.50 38.30 37.10 37.50 1.00 -2.6% 37.50 10 37.55 16 19.84
2018-12-06 6278 12379730 6190 436720817 37.30 37.75 33.85 34.05 3.45 -9.2% 34.05 121 34.10 7 18.02
2018-12-07 6278 4303494 2522 150376157 34.80 35.35 34.40 35.05 1.00 2.94% 35.05 5 35.10 5 18.54
2018-12-10 6278 3303350 1846 115418770 34.15 35.35 34.10 35.00 0.05 -0.14% 35.00 4 35.05 1 18.52
2018-12-11 6278 3792728 2200 135858422 35.50 36.35 35.30 35.70 0.70 2% 35.65 55 35.70 12 18.89
2018-12-12 6278 3863013 2077 140502514 36.00 36.90 35.90 36.10 0.40 1.12% 36.10 25 36.15 17 19.10
2018-12-13 6278 14228028 7392 534101827 36.10 38.50 35.90 37.15 1.05 2.91% 37.15 35 37.20 1 19.66
2018-12-14 6278 8666191 4724 327000682 36.95 38.40 36.60 38.00 0.85 2.29% 37.95 2 38.00 42 20.11
2018-12-17 6278 10590483 5730 406031585 37.90 39.20 36.90 37.30 0.70 -1.84% 37.25 15 37.30 12 19.74
2018-12-18 6278 6084761 3411 222153169 36.70 37.60 35.95 36.10 1.20 -3.22% 36.10 42 36.25 43 19.10
2018-12-19 6278 8595761 5247 318529218 36.75 38.20 35.90 38.00 1.90 5.26% 37.95 48 38.00 29 20.11
2018-12-20 6278 6648202 3746 251433932 37.75 38.35 37.20 37.90 0.10 -0.26% 37.85 15 37.90 10 20.05
2018-12-21 6278 32392230 15038 1256908946 38.10 40.55 37.35 37.60 0.30 -0.79% 37.60 97 37.75 1 19.89
2018-12-22 6278 4597012 2805 169546994 37.60 38.00 36.30 37.00 0.60 -1.6% 37.00 17 37.05 13 19.58
2018-12-24 6278 5523339 3123 209083628 37.50 38.60 37.05 38.60 1.60 4.32% 38.60 8 38.65 1 20.42
2018-12-25 6278 5610724 3318 213195128 37.60 38.75 37.15 38.75 0.15 0.39% 38.75 20 38.80 94 20.50
2018-12-26 6278 9328107 5395 357363839 38.70 39.70 36.95 37.35 1.40 -3.61% 37.15 55 37.35 13 19.76
2018-12-27 6278 9053237 4923 349126971 38.20 39.10 37.90 38.40 1.05 2.81% 38.40 2 38.45 8 20.32
2018-12-28 6278 7259477 4069 282257602 38.95 39.40 38.45 38.90 0.50 1.3% 38.75 2 38.90 42 20.58