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　26.85
0
0%		26.75
-0.1
-0.37%		26.45
-0.3
-1.12%		 　26.80
0.35
1.32%		26.80
0
0%		27.45
0.65
2.43%		27.35
-0.1
-0.36%		27.40
0.05
0.18%		 　27.40
0
0%		27.35
-0.05
-0.18%		27.85
0.5
1.83%		 28.15
0.3
1.08%		 　28.25
0.1
0.36%		28.00
-0.25
-0.88%		27.80
-0.2
-0.71%		27.75
-0.05
-0.18%		28.35
0.6
2.16%		 　28.50
0.15
0.53%		28.40
-0.1
-0.35%		28.25
-0.15
-0.53%		 27.67
2 月　　　　　　　　　　28.50
0.25
0.88%		28.80
0.3
1.05%		28.55
-0.25
-0.87%		28.80
0.25
0.88%		 　　28.90
0.1
0.35%		28.95
0.05
0.17%		29.00
0.05
0.17%		29.25
0.25
0.86%		29.00
-0.25
-0.85%		 　29.95
0.95
3.28%		30.25
0.3
1%		30.00
-0.25
-0.83%		 29.32
3 月　　　29.75
-0.25
-0.83%		29.55
-0.2
-0.67%		29.25
-0.3
-1.02%		28.95
-0.3
-1.03%		28.95
0
0%		 　28.80
-0.15
-0.52%		29.05
0.25
0.87%		28.95
-0.1
-0.34%		29.40
0.45
1.55%		29.20
-0.2
-0.68%		 　29.75
0.55
1.88%		29.55
-0.2
-0.67%		30.10
0.55
1.86%		30.85
0.75
2.49%		31.10
0.25
0.81%		 　30.50
-0.6
-1.93%		30.40
-0.1
-0.33%		30.50
0.1
0.33%		29.90
-0.6
-1.97%		30.10
0.2
0.67%		 29.75
4 月30.05
-0.05
-0.17%		30.35
0.3
1%		30.35
0
0%		 　　　30.95
0.6
1.98%		30.90
-0.05
-0.16%		31.00
0.1
0.32%		30.60
-0.4
-1.29%		30.55
-0.05
-0.16%		 　30.80
0.25
0.82%		 31.80
1
3.25%		31.20
-0.6
-1.89%		31.30
0.1
0.32%		 　31.85
0.55
1.76%		31.50
-0.35
-1.1%		31.25
-0.25
-0.79%		31.30
0.05
0.16%		31.05
-0.25
-0.8%		 　30.70
-0.35
-1.13%		30.80
0.1
0.33%		 31.02
5 月　31.00
0.2
0.65%		31.35
0.35
1.13%		 　30.40
-0.95
-3.03%		30.35
-0.05
-0.16%		30.20
-0.15
-0.49%		29.40
-0.8
-2.65%		29.40
0
0%		 　28.85
-0.55
-1.87%		28.75
-0.1
-0.35%		29.20
0.45
1.57%		28.80
-0.4
-1.37%		28.40
-0.4
-1.39%		 　28.30
-0.1
-0.35%		 28.75
0.45
1.59%		28.40
-0.35
-1.22%		28.65
0.25
0.88%		 　28.70
0.05
0.17%		27.70
-1
-3.48%		28.05
0.35
1.26%		28.45
0.4
1.43%		28.65
0.2
0.7%		29.11
6 月 　28.55
-0.1
-0.35%		28.70
0.15
0.53%		28.55
-0.15
-0.52%		28.50
-0.05
-0.18%		 　　28.95
0.45
1.58%		29.25
0.3
1.04%		29.30
0.05
0.17%		29.15
-0.15
-0.51%		29.20
0.05
0.17%		 　29.10
-0.1
-0.34%		29.20
0.1
0.34%		29.35
0.15
0.51%		29.70
0.35
1.19%		29.50
-0.2
-0.67%		 　29.35
-0.15
-0.51%		29.35
0
0%		29.50
0.15
0.51%		29.70
0.2
0.68%		29.70
0
0%		 29.28
7 月30.20
0.5
1.68%		30.10
-0.1
-0.33%		30.30
0.2
0.66%		30.50
0.2
0.66%		30.70
0.2
0.66%		 　30.45
-0.25
-0.81%		30.55
0.1
0.33%		30.70
0.15
0.49%		30.95
0.25
0.81%		31.25
0.3
0.97%		 　28.85
-2.4
-7.68%		28.80
-0.05
-0.17%		28.85
0.05
0.17%		28.55
-0.3
-1.04%		28.75
0.2
0.7%		 　28.95
0.2
0.7%		28.95
0
0%		29.45
0.5
1.73%		29.90
0.45
1.53%		29.90
0
0%		 　29.80
-0.1
-0.33%		29.10
-0.7
-2.35%		29.10
0
0%		29.73
8 月28.90
-0.2
-0.69%		28.35
-0.55
-1.9%		 　28.00
-0.35
-1.23%		27.90
-0.1
-0.36%		27.85
-0.05
-0.18%		28.05
0.2
0.72%		 　　28.15
0.1
0.36%		28.15
0
0%		28.25
0.1
0.36%		28.25
0
0%		29.20
0.95
3.36%		 　29.55
0.35
1.2%		29.70
0.15
0.51%		30.65
0.95
3.2%		30.90
0.25
0.82%		30.80
-0.1
-0.32%		 　30.45
-0.35
-1.14%		31.30
0.85
2.79%		32.20
0.9
2.88%		32.55
0.35
1.09%		33.30
0.75
2.3%		 29.72
9 月　34.15
0.85
2.55%		34.00
-0.15
-0.44%		34.80
0.8
2.35%		35.35
0.55
1.58%		33.50
-1.85
-5.23%		 　33.95
0.45
1.34%		33.90
-0.05
-0.15%		34.00
0.1
0.29%		34.05
0.05
0.15%		 　　33.95
-0.1
-0.29%		34.10
0.15
0.44%		33.90
-0.2
-0.59%		33.90
0
0%		35.05
1.15
3.39%		 　34.75
-0.3
-0.86%		34.35
-0.4
-1.15%		34.40
0.05
0.15%		33.85
-0.55
-1.6%		33.10
-0.75
-2.22%		 34.16
10 月34.10
1
3.02%		33.95
-0.15
-0.44%		34.55
0.6
1.77%		34.90
0.35
1.01%		 　34.35
-0.55
-1.58%		34.05
-0.3
-0.87%		33.40
-0.65
-1.91%		 　　　33.80
0.4
1.2%		34.55
0.75
2.22%		34.95
0.4
1.16%		35.25
0.3
0.86%		34.70
-0.55
-1.56%		 　34.45
-0.25
-0.72%		34.70
0.25
0.73%		36.50
1.8
5.19%		37.60
1.1
3.01%		37.20
-0.4
-1.06%		 　38.50
1.3
3.49%		37.80
-0.7
-1.82%		38.20
0.4
1.06%		37.15
-1.05
-2.75%		35.43
11 月37.60
0.45
1.21%		 　37.60
0
0%		37.45
-0.15
-0.4%		37.00
-0.45
-1.2%		36.10
-0.9
-2.43%		36.60
0.5
1.39%		 　35.80
-0.8
-2.19%		36.35
0.55
1.54%		36.10
-0.25
-0.69%		36.00
-0.1
-0.28%		36.20
0.2
0.56%		 　36.55
0.35
0.97%		37.10
0.55
1.5%		36.20
-0.9
-2.43%		36.00
-0.2
-0.55%		35.55
-0.45
-1.25%		 　35.55
0
0%		35.55
0
0%		35.80
0.25
0.7%		35.60
-0.2
-0.56%		34.90
-0.7
-1.97%		 36.14
12 月　34.30
-0.6
-1.72%		34.80
0.5
1.46%		34.80
0
0%		36.70
1.9
5.46%		36.90
0.2
0.54%		 　36.55
-0.35
-0.95%		36.60
0.05
0.14%		36.35
-0.25
-0.68%		37.60
1.25
3.44%		37.50
-0.1
-0.27%		 　37.15
-0.35
-0.93%		37.45
0.3
0.81%		36.80
-0.65
-1.74%		36.55
-0.25
-0.68%		36.50
-0.05
-0.14%		 　36.55
0.05
0.14%		36.25
-0.3
-0.82%		36.70
0.45
1.24%		37.40
0.7
1.91%		37.15
-0.25
-0.67%		 　37.20
0.05
0.13%		37.10
-0.1
-0.27%		36.63

說明:最高漲幅:5.46%最低跌幅:-7.68% 最高價:38.50最低價:26.45平均價:31.56,灰色底表示週末,漲149天(62.2)元,跌133天(-47.55)元,平盤21天
5%=2,3%=20,2%=31,1%=64,0%=53,-0%=1,-1%=2,-2%=5,-3%=24,-4%=39,-5%=62,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 6257 431705 274 11631442 27.20 27.20 26.85 26.85 0.20 0% 26.85 34 26.90 18 7.74
2019-01-03 6257 468600 318 12601528 27.10 27.10 26.75 26.75 0.10 -0.37% 26.75 47 26.90 2 7.71
2019-01-04 6257 1219352 688 32142982 26.60 26.60 26.15 26.45 0.30 -1.12% 26.40 14 26.45 17 7.62
2019-01-07 6257 726515 510 19401646 26.75 26.95 26.55 26.80 0.35 1.32% 26.80 5 26.85 122 7.72
2019-01-08 6257 711642 466 19059181 26.75 26.90 26.60 26.80 0.00 0% 26.80 39 26.85 2 7.72
2019-01-09 6257 1851873 874 50439354 26.80 27.45 26.80 27.45 0.65 2.43% 27.40 4 27.45 23 7.91
2019-01-10 6257 1042636 861 28405634 27.30 27.40 27.10 27.35 0.10 -0.36% 27.30 4 27.35 4 7.88
2019-01-11 6257 989461 762 27085224 27.35 27.50 27.20 27.40 0.05 0.18% 27.35 30 27.40 10 7.90
2019-01-14 6257 736762 677 20175873 27.45 27.55 27.20 27.40 0.00 0% 27.35 2 27.40 18 7.90
2019-01-15 6257 999148 776 27386465 27.30 27.50 27.30 27.35 0.05 -0.18% 27.35 14 27.40 1 7.88
2019-01-16 6257 1412189 894 39226792 27.40 28.00 27.40 27.85 0.50 1.83% 27.80 116 27.85 2 8.03
2019-01-18 6257 902615 588 25446991 28.35 28.40 28.05 28.15 0.00 1.08% 28.10 13 28.15 12 8.11
2019-01-21 6257 670434 463 19003855 28.30 28.45 28.25 28.25 0.10 0.36% 28.25 37 28.35 3 8.14
2019-01-22 6257 826610 526 23245019 28.35 28.35 28.00 28.00 0.25 -0.88% 27.95 35 28.00 81 8.07
2019-01-23 6257 806508 485 22452674 27.95 28.00 27.75 27.80 0.20 -0.71% 27.80 9 27.85 1 8.01
2019-01-24 6257 797137 611 22219286 27.75 28.10 27.75 27.75 0.05 -0.18% 27.75 32 27.80 6 8.00
2019-01-25 6257 1129015 700 31872620 27.90 28.40 27.90 28.35 0.60 2.16% 28.30 21 28.35 68 8.17
2019-01-28 6257 1648801 962 47006267 28.50 28.65 28.25 28.50 0.15 0.53% 28.45 42 28.50 1 8.21
2019-01-29 6257 689024 479 19509874 28.50 28.50 28.15 28.40 0.10 -0.35% 28.35 3 28.40 3 8.18
2019-01-30 6257 863417 595 24484728 28.55 28.55 28.25 28.25 0.15 -0.53% 28.25 3 28.35 1 8.14
2019-02-11 6257 1066362 614 30465608 28.50 28.75 28.40 28.50 0.25 0.88% 28.50 5 28.60 1 8.21
2019-02-12 6257 927482 480 26685166 28.65 28.95 28.65 28.80 0.30 1.05% 28.75 24 28.80 35 8.30
2019-02-13 6257 1476828 706 42264238 28.75 28.80 28.50 28.55 0.25 -0.87% 28.55 31 28.60 16 8.23
2019-02-14 6257 1408375 800 40733859 28.60 29.10 28.60 28.80 0.25 0.88% 28.80 29 28.85 5 8.30
2019-02-18 6257 934140 533 27044915 29.00 29.05 28.80 28.90 0.15 0.35% 28.90 4 28.95 45 8.33
2019-02-19 6257 762919 440 22112735 28.95 29.10 28.90 28.95 0.05 0.17% 28.95 6 29.00 40 8.34
2019-02-20 6257 1133286 566 32941369 29.05 29.25 28.90 29.00 0.05 0.17% 29.00 3 29.05 16 8.36
2019-02-21 6257 1058291 542 30888259 29.05 29.30 28.90 29.25 0.25 0.86% 29.15 5 29.25 47 8.43
2019-02-22 6257 704655 403 20504807 29.05 29.20 29.00 29.00 0.25 -0.85% 29.00 69 29.05 7 8.36
2019-02-25 6257 2554242 1458 75596660 29.15 29.95 29.15 29.95 0.95 3.28% 29.90 16 29.95 76 8.63
2019-02-26 6257 7719785 4043 236166166 30.20 31.20 30.10 30.25 0.30 1% 30.25 38 30.30 13 8.72
2019-02-27 6257 1903889 1081 56995402 30.10 30.20 29.80 30.00 0.25 -0.83% 29.90 2 30.00 71 8.65
2019-03-04 6257 1177857 697 35019004 30.05 30.05 29.55 29.75 0.25 -0.83% 29.75 5 29.80 3 8.57
2019-03-05 6257 994729 591 29393932 29.65 29.65 29.45 29.55 0.20 -0.67% 29.55 16 29.60 2 8.52
2019-03-06 6257 1572066 1020 46101971 29.55 29.55 29.15 29.25 0.30 -1.02% 29.25 33 29.30 10 8.43
2019-03-07 6257 1337115 721 38936639 29.25 29.55 28.95 28.95 0.30 -1.03% 28.90 68 28.95 14 8.34
2019-03-08 6257 1245530 651 35695520 28.90 28.95 28.50 28.95 0.00 0% 28.85 4 28.95 64 8.34
2019-03-11 6257 740053 438 21319493 28.70 29.00 28.65 28.80 0.15 -0.52% 28.80 5 28.85 11 8.30
2019-03-12 6257 1366418 728 39712327 28.95 29.20 28.85 29.05 0.25 0.87% 29.05 54 29.10 8 8.37
2019-03-13 6257 885253 464 25608447 28.95 29.10 28.80 28.95 0.10 -0.34% 28.95 3 29.00 10 8.34
2019-03-14 6257 1320973 781 38473502 28.95 29.40 28.85 29.40 0.45 1.55% 29.35 11 29.40 21 9.93
2019-03-15 6257 2908202 1520 85955722 29.65 29.85 29.20 29.20 0.20 -0.68% 29.20 16 29.30 1 9.86
2019-03-18 6257 2790156 1461 83008964 29.50 30.05 29.40 29.75 0.55 1.88% 29.75 27 29.80 2 10.05
2019-03-19 6257 1351863 809 40047893 29.80 29.90 29.45 29.55 0.20 -0.67% 29.55 22 29.60 44 9.98
2019-03-20 6257 2135925 1308 63825085 29.80 30.10 29.60 30.10 0.55 1.86% 30.05 13 30.10 82 10.17
2019-03-21 6257 5635311 3012 173787591 30.35 31.15 30.25 30.85 0.75 2.49% 30.85 27 30.90 1 10.42
2019-03-22 6257 5323277 2915 166740450 31.05 31.85 30.85 31.10 0.25 0.81% 31.10 20 31.15 1 10.51
2019-03-25 6257 1902431 1194 57957295 30.45 30.70 30.25 30.50 0.60 -1.93% 30.45 50 30.50 17 10.30
2019-03-26 6257 1333259 804 40683608 30.50 30.75 30.35 30.40 0.10 -0.33% 30.40 90 30.45 1 10.27
2019-03-27 6257 782004 479 23810954 30.65 30.65 30.25 30.50 0.10 0.33% 30.45 22 30.50 15 10.30
2019-03-28 6257 2169271 1293 65216402 30.20 30.25 29.90 29.90 0.60 -1.97% 29.90 31 29.95 3 10.10
2019-03-29 6257 1603080 1006 47913950 30.00 30.10 29.65 30.10 0.20 0.67% 30.10 18 30.15 9 10.17
2019-04-01 6257 1133234 623 34167256 30.35 30.35 30.05 30.05 0.05 -0.17% 30.05 25 30.10 13 10.15
2019-04-02 6257 1165927 631 35375066 30.25 30.50 30.10 30.35 0.30 1% 30.35 6 30.40 48 10.25
2019-04-03 6257 842609 593 25548764 30.40 30.50 30.20 30.35 0.00 0% 30.30 6 30.35 20 10.25
2019-04-08 6257 2673113 1484 82871053 30.50 31.45 30.50 30.95 0.60 1.98% 30.95 8 31.00 75 10.46
2019-04-09 6257 1250257 799 38533067 31.15 31.20 30.60 30.90 0.05 -0.16% 30.85 30 30.90 20 10.44
2019-04-10 6257 1091187 690 33709377 31.00 31.05 30.80 31.00 0.10 0.32% 30.95 7 31.00 75 10.47
2019-04-11 6257 1289732 693 39788036 31.00 31.15 30.60 30.60 0.40 -1.29% 30.60 82 30.65 51 10.34
2019-04-12 6257 864281 525 26497426 30.60 30.80 30.55 30.55 0.05 -0.16% 30.55 37 30.60 11 10.32
2019-04-15 6257 1444801 750 44548662 30.70 30.95 30.65 30.80 0.25 0.82% 30.80 12 30.85 12 10.41
2019-04-17 6257 6695068 3300 213624062 31.30 32.45 31.15 31.80 0.65 3.25% 31.80 62 31.85 17 10.74
2019-04-18 6257 2073048 1182 65269975 31.80 31.85 31.20 31.20 0.60 -1.89% 31.15 65 31.20 3 10.54
2019-04-19 6257 1003700 551 31464012 31.55 31.55 31.20 31.30 0.10 0.32% 31.30 17 31.35 15 10.57
2019-04-22 6257 1666723 873 52935921 31.70 31.90 31.50 31.85 0.55 1.76% 31.85 5 31.90 86 10.76
2019-04-23 6257 1068161 605 33657586 31.85 31.90 31.35 31.50 0.35 -1.1% 31.50 6 31.55 15 10.64
2019-04-24 6257 949645 612 29783534 31.55 31.60 31.20 31.25 0.25 -0.79% 31.25 107 31.30 2 10.56
2019-04-25 6257 939049 537 29331428 31.25 31.35 31.10 31.30 0.05 0.16% 31.25 75 31.35 22 10.57
2019-04-26 6257 927813 463 28812191 31.25 31.25 30.95 31.05 0.25 -0.8% 31.00 12 31.05 13 10.49
2019-04-29 6257 1444833 775 44317819 31.05 31.10 30.50 30.70 0.35 -1.13% 30.70 4 30.75 9 10.37
2019-04-30 6257 425503 268 13063915 30.70 30.85 30.55 30.80 0.10 0.33% 30.75 13 30.85 16 10.48
2019-05-02 6257 848700 479 26352200 30.90 31.15 30.85 31.00 0.20 0.65% 31.00 32 31.05 1 10.54
2019-05-03 6257 1296259 690 40610967 31.10 31.50 31.05 31.35 0.35 1.13% 31.35 26 31.40 4 10.66
2019-05-06 6257 1745184 942 53407208 31.00 31.00 30.40 30.40 0.95 -3.03% 30.40 25 30.45 6 10.34
2019-05-07 6257 968573 621 29489187 30.70 30.70 30.20 30.35 0.05 -0.16% 30.35 2 30.40 10 10.32
2019-05-08 6257 778505 507 23338724 30.00 30.20 29.70 30.20 0.15 -0.49% 30.15 1 30.20 21 10.27
2019-05-09 6257 1807356 1072 53532282 30.05 30.05 29.35 29.40 0.80 -2.65% 29.40 90 29.45 2 10.00
2019-05-10 6257 1023795 603 30212369 29.40 29.85 29.20 29.40 0.00 0% 29.35 10 29.45 2 10.00
2019-05-13 6257 1173362 577 34022661 29.40 29.40 28.85 28.85 0.55 -1.87% 28.85 26 28.90 50 9.81
2019-05-14 6257 1110992 683 31658264 28.50 28.80 28.00 28.75 0.10 -0.35% 28.75 8 28.80 27 9.78
2019-05-15 6257 586371 434 17071618 28.95 29.25 28.90 29.20 0.45 1.57% 29.15 1 29.20 22 9.93
2019-05-16 6257 803881 527 23253064 29.30 29.30 28.80 28.80 0.40 -1.37% 28.80 45 28.90 5 9.80
2019-05-17 6257 1137100 663 32477028 28.85 29.05 28.25 28.40 0.40 -1.39% 28.40 47 28.45 10 9.66
2019-05-20 6257 582509 392 16478105 28.40 28.50 28.10 28.30 0.10 -0.35% 28.25 20 28.30 3 9.63
2019-05-22 6257 513125 287 14773775 28.70 28.90 28.70 28.75 0.20 1.59% 28.70 31 28.75 3 9.78
2019-05-23 6257 461004 358 13141014 28.75 28.85 28.40 28.40 0.35 -1.22% 28.40 27 28.50 1 9.66
2019-05-24 6257 376182 283 10793180 28.40 28.85 28.35 28.65 0.25 0.88% 28.60 15 28.65 1 9.74
2019-05-27 6257 464325 346 13350424 28.65 29.00 28.50 28.70 0.05 0.17% 28.70 3 28.75 2 9.76
2019-05-28 6257 995282 433 27864134 28.70 28.90 27.70 27.70 1.00 -3.48% 27.65 1 27.70 27 9.42
2019-05-29 6257 1215200 753 34052199 27.80 28.25 27.80 28.05 0.35 1.26% 28.05 3 28.15 14 9.54
2019-05-30 6257 417363 311 11834080 28.05 28.50 28.05 28.45 0.40 1.43% 28.35 41 28.45 4 9.68
2019-05-31 6257 581209 381 16627119 28.50 28.75 28.40 28.65 0.20 0.7% 28.65 20 28.70 42 9.74
2019-06-03 6257 386000 237 10979950 28.65 28.65 28.30 28.55 0.10 -0.35% 28.50 10 28.55 28 9.71
2019-06-04 6257 226099 157 6476028 28.55 28.75 28.55 28.70 0.15 0.53% 28.60 10 28.70 21 9.76
2019-06-05 6257 676886 419 19407988 28.70 28.90 28.50 28.55 0.15 -0.52% 28.55 40 28.60 44 9.71
2019-06-06 6257 550050 286 15707630 28.55 28.65 28.45 28.50 0.05 -0.18% 28.50 48 28.60 10 9.69
2019-06-10 6257 453055 254 13093847 28.90 28.95 28.80 28.95 0.45 1.58% 28.95 5 29.00 54 9.85
2019-06-11 6257 576602 330 16855986 29.20 29.40 28.95 29.25 0.30 1.04% 29.20 18 29.25 57 9.95
2019-06-12 6257 362350 246 10574335 29.25 29.35 29.00 29.30 0.05 0.17% 29.30 1 29.35 29 9.97
2019-06-13 6257 259443 175 7559583 29.30 29.30 29.05 29.15 0.15 -0.51% 29.15 7 29.20 5 9.92
2019-06-14 6257 422481 284 12364938 29.20 29.40 29.15 29.20 0.05 0.17% 29.20 9 29.30 31 9.93
2019-06-17 6257 367702 214 10719426 29.20 29.30 29.00 29.10 0.10 -0.34% 29.10 81 29.15 9 9.90
2019-06-18 6257 396777 220 11551085 29.15 29.20 29.05 29.20 0.10 0.34% 29.15 1 29.20 68 9.93
2019-06-19 6257 957476 467 28090766 29.40 29.45 29.25 29.35 0.15 0.51% 29.30 16 29.40 59 9.98
2019-06-20 6257 728108 434 21530065 29.35 29.75 29.35 29.70 0.35 1.19% 29.65 11 29.70 17 10.10
2019-06-21 6257 892602 400 26501667 29.75 29.90 29.50 29.50 0.20 -0.67% 29.45 40 29.50 5 10.03
2019-06-24 6257 644001 474 18909379 29.40 29.50 29.25 29.35 0.15 -0.51% 29.35 24 29.45 30 9.98
2019-06-25 6257 548470 275 16105642 29.35 29.55 29.20 29.35 0.00 0% 29.30 19 29.40 33 9.98
2019-06-26 6257 387357 206 11401330 29.25 29.50 29.25 29.50 0.15 0.51% 29.45 25 29.50 8 10.03
2019-06-27 6257 765295 423 22694154 29.65 29.75 29.55 29.70 0.20 0.68% 29.65 37 29.70 12 10.10
2019-06-28 6257 390627 211 11596536 29.75 29.75 29.60 29.70 0.00 0% 29.65 6 29.70 9 10.10
2019-07-01 6257 1504435 667 45347536 30.20 30.25 30.00 30.20 0.50 1.68% 30.15 4 30.20 78 10.27
2019-07-02 6257 1240071 558 37451486 30.25 30.40 30.00 30.10 0.10 -0.33% 30.10 27 30.20 2 10.24
2019-07-03 6257 723612 354 21870192 30.15 30.35 30.05 30.30 0.20 0.66% 30.20 56 30.30 2 10.31
2019-07-04 6257 681107 370 20735534 30.30 30.55 30.30 30.50 0.20 0.66% 30.50 61 30.55 12 10.37
2019-07-05 6257 941974 417 28907248 30.75 30.80 30.60 30.70 0.20 0.66% 30.70 6 30.75 72 10.44
2019-07-08 6257 998595 397 30497566 30.70 30.70 30.45 30.45 0.25 -0.81% 30.45 123 30.55 2 10.36
2019-07-09 6257 768918 391 23467248 30.50 30.70 30.35 30.55 0.10 0.33% 30.50 18 30.55 22 10.39
2019-07-10 6257 1165405 611 35647330 30.60 30.70 30.50 30.70 0.15 0.49% 30.65 5 30.70 81 10.44
2019-07-11 6257 2236850 977 69136232 30.70 31.00 30.70 30.95 0.25 0.81% 30.95 27 31.00 127 10.53
2019-07-12 6257 3952974 1668 122971578 31.05 31.25 30.95 31.25 0.30 0.97% 31.20 19 31.25 76 10.63
2019-07-15 6257 4537502 2079 131445480 29.20 29.30 28.85 28.85 0.00 -7.68% 28.85 13 28.95 4 9.81
2019-07-16 6257 1243214 733 35875980 28.95 29.00 28.75 28.80 0.05 -0.17% 28.80 83 28.85 2 9.80
2019-07-17 6257 930439 603 26752687 28.80 28.85 28.70 28.85 0.05 0.17% 28.80 10 28.85 36 9.81
2019-07-18 6257 918942 517 26355025 28.80 28.85 28.55 28.55 0.30 -1.04% 28.55 69 28.60 42 9.71
2019-07-19 6257 538132 350 15470042 28.60 28.85 28.55 28.75 0.20 0.7% 28.75 58 28.80 6 9.78
2019-07-22 6257 797637 359 23059473 28.75 29.00 28.75 28.95 0.20 0.7% 28.95 2 29.00 83 9.85
2019-07-23 6257 1368251 617 39793703 29.00 29.25 28.90 28.95 0.00 0% 28.95 6 29.00 32 9.85
2019-07-24 6257 2844480 1323 83518932 29.00 29.60 28.95 29.45 0.50 1.73% 29.45 8 29.50 17 10.02
2019-07-25 6257 3175051 1707 95260167 29.90 30.30 29.85 29.90 0.45 1.53% 29.90 7 29.95 20 10.17
2019-07-26 6257 1194158 565 35785068 30.20 30.20 29.70 29.90 0.00 0% 29.90 75 29.95 4 10.17
2019-07-29 6257 992137 547 29719527 30.35 30.35 29.80 29.80 0.10 -0.33% 29.75 35 29.80 5 10.14
2019-07-30 6257 1611109 800 47250219 29.80 29.90 29.10 29.10 0.70 -2.35% 29.10 127 29.20 14 9.90
2019-07-31 6257 1078000 516 31379349 29.30 29.30 29.00 29.10 0.00 0% 29.10 41 29.15 12 9.90
2019-08-01 6257 1040702 530 30094869 29.05 29.10 28.80 28.90 0.20 -0.69% 28.85 13 28.90 20 9.83
2019-08-02 6257 1829100 968 51990720 28.60 28.65 28.25 28.35 0.55 -1.9% 28.35 42 28.40 3 9.64
2019-08-05 6257 1024109 625 28747920 28.30 28.35 27.95 28.00 0.35 -1.23% 27.95 36 28.00 1 9.52
2019-08-06 6257 1945155 1139 53716290 27.50 28.00 27.40 27.90 0.10 -0.36% 27.90 20 27.95 8 9.49
2019-08-07 6257 1767079 944 49688126 28.15 28.45 27.80 27.85 0.05 -0.18% 27.85 4 27.95 1 9.47
2019-08-08 6257 1850239 934 51550350 27.70 28.05 27.70 28.05 0.20 0.72% 28.05 18 28.10 30 9.54
2019-08-12 6257 1683729 682 47458841 28.00 28.35 27.90 28.15 0.10 0.36% 28.15 164 28.25 4 10.54
2019-08-13 6257 1081015 385 30467752 28.20 28.30 28.10 28.15 0.00 0% 28.15 130 28.20 1 10.54
2019-08-14 6257 1671002 701 47429156 28.35 28.50 28.25 28.25 0.10 0.36% 28.25 40 28.30 18 10.58
2019-08-15 6257 817573 411 22977543 27.95 28.25 27.90 28.25 0.00 0% 28.25 20 28.30 47 10.58
2019-08-16 6257 4531653 1788 130974129 28.35 29.35 28.20 29.20 0.95 3.36% 29.20 64 29.25 6 10.94
2019-08-19 6257 4285107 1945 125675880 29.25 29.55 28.95 29.55 0.35 1.2% 29.50 31 29.55 112 11.07
2019-08-20 6257 4142101 2246 123178109 29.55 30.00 29.50 29.70 0.15 0.51% 29.70 3 29.75 20 11.12
2019-08-21 6257 7456383 3814 227977526 30.55 30.85 30.20 30.65 0.95 3.2% 30.65 41 30.70 98 11.48
2019-08-22 6257 4408285 2330 136016017 30.85 31.10 30.60 30.90 0.25 0.82% 30.85 3 30.90 1 11.57
2019-08-23 6257 3466261 1682 107316529 31.10 31.30 30.75 30.80 0.10 -0.32% 30.80 30 30.85 15 11.54
2019-08-26 6257 2405698 1162 72853499 30.20 30.45 30.05 30.45 0.35 -1.14% 30.40 6 30.45 44 11.40
2019-08-27 6257 4979698 2225 155542920 31.00 31.45 30.80 31.30 0.85 2.79% 31.25 45 31.30 54 11.72
2019-08-28 6257 11136278 5087 356872957 31.80 32.40 31.65 32.20 0.90 2.88% 32.15 70 32.20 78 12.06
2019-08-29 6257 10994077 5161 360569958 32.80 33.15 32.50 32.55 0.35 1.09% 32.55 13 32.70 16 12.19
2019-08-30 6257 8678464 4252 288957992 33.10 33.55 32.90 33.30 0.75 2.3% 33.25 13 33.30 50 12.47
2019-09-02 6257 7109735 3414 241701178 33.95 34.20 33.60 34.15 0.85 2.55% 34.10 21 34.15 222 12.79
2019-09-03 6257 6160066 3000 210907944 34.50 34.65 33.80 34.00 0.15 -0.44% 33.95 21 34.00 10 12.73
2019-09-04 6257 5986882 3156 206577788 34.50 34.95 34.15 34.80 0.80 2.35% 34.80 82 34.85 14 13.03
2019-09-05 6257 7558311 3677 265084870 35.05 35.60 34.55 35.35 0.55 1.58% 35.30 19 35.35 38 13.24
2019-09-06 6257 11269762 5572 382874647 34.50 34.85 33.45 33.50 1.85 -5.23% 33.50 159 33.55 16 12.55
2019-09-09 6257 6391399 3219 215641032 33.15 34.10 33.05 33.95 0.45 1.34% 33.95 31 34.00 24 12.72
2019-09-10 6257 2400419 1302 81137896 34.00 34.10 33.50 33.90 0.05 -0.15% 33.90 15 33.95 38 12.70
2019-09-11 6257 2956517 1274 100099328 34.20 34.20 33.65 34.00 0.10 0.29% 33.95 6 34.00 30 12.73
2019-09-12 6257 3613728 1526 122744134 34.20 34.20 33.65 34.05 0.05 0.15% 34.05 25 34.10 147 12.75
2019-09-16 6257 2303525 1217 78349068 34.10 34.20 33.75 33.95 0.10 -0.29% 33.90 19 34.00 13 12.72
2019-09-17 6257 3697187 1710 126224919 34.00 34.45 33.70 34.10 0.15 0.44% 34.10 47 34.15 2 12.77
2019-09-18 6257 2428490 1263 82580906 34.20 34.25 33.85 33.90 0.20 -0.59% 33.90 6 33.95 10 12.70
2019-09-19 6257 1602769 847 54466313 34.05 34.15 33.80 33.90 0.00 0% 33.90 51 33.95 7 12.70
2019-09-20 6257 7375401 3760 255307653 33.90 35.05 33.90 35.05 1.15 3.39% 35.00 79 35.05 302 13.13
2019-09-23 6257 15470368 7121 541812983 35.50 36.10 34.30 34.75 0.30 -0.86% 34.70 2 34.75 21 13.02
2019-09-24 6257 5257982 2514 181503426 34.35 34.80 34.30 34.35 0.40 -1.15% 34.35 21 34.40 13 12.87
2019-09-25 6257 2700090 1237 93036791 34.35 34.60 34.30 34.40 0.05 0.15% 34.40 43 34.45 52 12.88
2019-09-26 6257 2653838 1378 91226780 34.60 34.80 33.80 33.85 0.55 -1.6% 33.85 82 33.90 18 12.68
2019-09-27 6257 3769733 2039 125925194 33.90 34.15 33.05 33.10 0.75 -2.22% 33.10 139 33.15 12 12.40
2019-10-01 6257 2230252 1289 75545390 33.20 34.20 33.20 34.10 1.00 3.02% 34.05 23 34.10 16 12.77
2019-10-02 6257 1569465 973 53305377 33.80 34.30 33.70 33.95 0.15 -0.44% 33.90 23 33.95 38 12.72
2019-10-03 6257 4234001 2194 144905432 33.60 34.70 33.35 34.55 0.60 1.77% 34.55 22 34.60 39 12.94
2019-10-04 6257 7818358 4125 272469436 34.60 35.25 34.25 34.90 0.35 1.01% 34.90 24 34.95 86 13.07
2019-10-07 6257 2853017 1646 98654729 34.90 34.95 34.35 34.35 0.55 -1.58% 34.35 62 34.40 18 12.87
2019-10-08 6257 1929716 1116 66053013 34.55 34.65 33.95 34.05 0.30 -0.87% 34.05 14 34.10 13 12.75
2019-10-09 6257 3503757 1756 117183155 33.70 33.80 33.25 33.40 0.65 -1.91% 33.40 1 33.45 22 12.51
2019-10-14 6257 2102697 1299 71360938 33.95 34.20 33.60 33.80 0.40 1.2% 33.80 12 33.85 17 12.66
2019-10-15 6257 4025891 2441 138848772 34.05 34.95 33.85 34.55 0.75 2.22% 34.55 31 34.60 105 12.94
2019-10-16 6257 7983476 3765 277704728 34.60 35.05 34.30 34.95 0.40 1.16% 34.95 17 35.00 295 13.09
2019-10-17 6257 11217798 5640 396106541 35.15 35.80 34.90 35.25 0.30 0.86% 35.20 1 35.25 83 13.20
2019-10-18 6257 4946741 2245 171743754 35.00 35.00 34.60 34.70 0.55 -1.56% 34.65 31 34.70 62 13.00
2019-10-21 6257 2015510 985 69814693 34.75 34.90 34.35 34.45 0.25 -0.72% 34.45 84 34.55 1 12.90
2019-10-22 6257 2675423 1246 93056824 35.00 35.10 34.60 34.70 0.25 0.73% 34.70 64 34.75 1 13.00
2019-10-23 6257 27413332 12293 993412408 34.85 36.80 34.85 36.50 1.80 5.19% 36.50 163 36.55 14 13.67
2019-10-24 6257 21093586 10369 789010826 37.30 37.90 36.60 37.60 0.00 3.01% 37.60 11 37.65 8 14.08
2019-10-25 6257 8219361 4368 307767359 37.90 38.20 37.05 37.20 0.40 -1.06% 37.20 54 37.25 20 13.93
2019-10-28 6257 17308790 8370 663653036 37.70 38.95 37.40 38.50 1.30 3.49% 38.50 30 38.55 12 14.42
2019-10-29 6257 14443885 7022 554173230 39.00 39.35 37.50 37.80 0.70 -1.82% 37.80 19 37.85 31 14.16
2019-10-30 6257 7834099 4453 295945875 37.70 38.20 37.10 38.20 0.40 1.06% 38.15 4 38.20 154 14.31
2019-10-31 6257 6991582 3887 261575374 38.15 38.15 37.10 37.15 1.05 -2.75% 37.15 41 37.20 3 13.91
2019-11-01 6257 5268430 2888 198112540 37.10 37.95 37.10 37.60 0.45 1.21% 37.60 149 37.65 29 14.08
2019-11-04 6257 5337592 2454 202241803 37.95 38.15 37.50 37.60 0.00 0% 37.60 40 37.65 21 14.08
2019-11-05 6257 6427183 3168 241264290 38.00 38.35 37.00 37.45 0.15 -0.4% 37.45 3 37.50 32 14.03
2019-11-06 6257 36640970 17093 1406826340 39.00 39.70 37.00 37.00 0.45 -1.2% 37.00 210 37.05 10 13.86
2019-11-07 6257 9650628 5437 348728555 36.65 36.65 35.60 36.10 0.90 -2.43% 36.10 90 36.15 16 13.42
2019-11-08 6257 4665401 2741 170990087 36.70 36.90 36.35 36.60 0.50 1.39% 36.60 4 36.65 8 13.61
2019-11-11 6257 4814289 2477 174802255 36.80 36.85 35.70 35.80 0.80 -2.19% 35.80 186 36.00 4 13.31
2019-11-12 6257 3016688 1702 109457412 36.00 36.50 36.00 36.35 0.55 1.54% 36.35 26 36.40 143 13.51
2019-11-13 6257 2352864 1325 85456641 36.40 36.60 36.10 36.10 0.25 -0.69% 36.10 76 36.15 25 13.42
2019-11-14 6257 3457570 1846 123699170 36.20 36.30 35.35 36.00 0.10 -0.28% 35.95 3 36.00 64 13.38
2019-11-15 6257 1712254 981 62217811 36.40 36.50 36.20 36.20 0.20 0.56% 36.20 102 36.25 7 13.46
2019-11-18 6257 2733318 1454 100176150 36.50 36.95 36.35 36.55 0.35 0.97% 36.55 68 36.60 2 13.59
2019-11-19 6257 6338662 3281 233217420 36.60 37.30 36.20 37.10 0.55 1.5% 37.10 34 37.15 42 13.79
2019-11-20 6257 5834251 3813 212514421 36.80 36.85 36.20 36.20 0.90 -2.43% 36.20 171 36.25 7 13.46
2019-11-21 6257 3044247 1886 108829142 35.85 36.00 35.50 36.00 0.20 -0.55% 35.95 4 36.00 44 13.38
2019-11-22 6257 2892280 1727 103439385 35.80 36.30 35.55 35.55 0.45 -1.25% 35.55 91 35.60 15 13.22
2019-11-25 6257 1616247 973 57668246 35.90 35.90 35.50 35.55 0.00 0% 35.55 9 35.60 15 13.22
2019-11-26 6257 2011038 1096 71718147 35.70 35.85 35.50 35.55 0.00 0% 35.50 93 35.55 6 13.22
2019-11-27 6257 1538875 895 54953491 35.55 35.85 35.55 35.80 0.25 0.7% 35.75 24 35.80 24 13.31
2019-11-28 6257 2016512 928 71836723 35.80 35.90 35.50 35.60 0.20 -0.56% 35.60 3 35.65 14 13.23
2019-11-29 6257 4662292 2391 163723918 35.60 35.65 34.90 34.90 0.70 -1.97% 34.90 143 34.95 1 12.97
2019-12-02 6257 6582344 3207 224371753 35.00 35.05 33.70 34.30 0.60 -1.72% 34.25 1 34.30 73 12.75
2019-12-03 6257 2229946 1285 77321148 34.00 34.90 34.00 34.80 0.50 1.46% 34.80 15 34.85 39 12.94
2019-12-04 6257 1113149 721 38651130 34.80 34.90 34.50 34.80 0.00 0% 34.75 6 34.80 30 12.94
2019-12-05 6257 9648750 5258 347777612 34.90 36.70 34.90 36.70 1.90 5.46% 36.65 24 36.70 205 13.64
2019-12-06 6257 6481486 3698 237530761 36.75 37.10 36.25 36.90 0.20 0.54% 36.90 1 36.95 259 13.72
2019-12-09 6257 3291186 1763 120771571 37.00 37.20 36.45 36.55 0.35 -0.95% 36.55 13 36.65 2 13.59
2019-12-10 6257 2116403 1370 77663032 36.50 36.95 36.45 36.60 0.05 0.14% 36.60 20 36.65 35 13.61
2019-12-11 6257 2000167 1251 73144391 36.60 36.90 36.35 36.35 0.25 -0.68% 36.35 97 36.40 2 13.51
2019-12-12 6257 13462379 6769 502136583 36.40 37.90 36.40 37.60 1.25 3.44% 37.60 13 37.65 20 13.98
2019-12-13 6257 12864751 6801 482513323 37.85 38.20 36.55 37.50 0.10 -0.27% 37.45 12 37.50 26 13.94
2019-12-16 6257 2969246 1842 110737916 37.20 37.65 37.05 37.15 0.35 -0.93% 37.15 91 37.20 29 13.81
2019-12-17 6257 3423631 2107 128042411 37.10 37.65 37.10 37.45 0.30 0.81% 37.40 51 37.45 28 13.92
2019-12-18 6257 3678579 2291 136202280 37.45 37.55 36.80 36.80 0.65 -1.74% 36.80 170 36.85 3 13.68
2019-12-19 6257 2726113 1344 99908057 36.80 37.00 36.50 36.55 0.25 -0.68% 36.55 21 36.60 2 13.59
2019-12-20 6257 1785671 1142 65379906 36.65 36.90 36.50 36.50 0.05 -0.14% 36.50 226 36.55 5 13.57
2019-12-23 6257 1135682 645 41494549 36.65 36.75 36.30 36.55 0.05 0.14% 36.55 29 36.60 37 13.59
2019-12-24 6257 2049415 1149 74356707 36.55 36.70 36.15 36.25 0.30 -0.82% 36.20 76 36.25 19 13.48
2019-12-25 6257 1488676 842 54439595 36.20 36.75 36.20 36.70 0.45 1.24% 36.65 16 36.70 56 13.64
2019-12-26 6257 6956682 3308 259725947 36.80 37.75 36.65 37.40 0.70 1.91% 37.35 48 37.40 21 13.90
2019-12-27 6257 3935510 2110 146056177 37.35 37.35 36.90 37.15 0.25 -0.67% 37.10 2 37.15 29 13.81
2019-12-30 6257 4876612 2526 181364846 37.05 37.60 36.70 37.20 0.05 0.13% 37.20 8 37.25 81 13.83
2019-12-31 6257 2294736 1181 84837188 37.20 37.20 36.80 37.10 0.10 -0.27% 37.05 13 37.10 21 13.79