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　38.00
0
0%		38.60
0.6
1.58%		37.50
-1.1
-2.85%		 　39.00
1.5
4%		37.95
-1.05
-2.69%		37.00
-0.95
-2.5%		36.45
-0.55
-1.49%		36.60
0.15
0.41%		 　36.95
0.35
0.96%		36.90
-0.05
-0.14%		37.10
0.2
0.54%		 37.60
0.5
1.35%		 　41.35
3.75
9.97%		42.35
1
2.42%		44.65
2.3
5.43%		44.30
-0.35
-0.78%		43.30
-1
-2.26%		 　43.70
0.4
0.92%		43.05
-0.65
-1.49%		46.00
2.95
6.85%		 40.29
2 月　　　　　　　　　　50.60
4.6
10%		49.70
-0.9
-1.78%		49.80
0.1
0.2%		49.05
-0.75
-1.51%		 　　48.65
-0.4
-0.82%		49.20
0.55
1.13%		49.00
-0.2
-0.41%		50.60
1.6
3.27%		48.60
-2
-3.95%		 　49.60
1
2.06%		51.40
1.8
3.63%		51.40
0
0%		 50.99
3 月　　　55.50
4.1
7.98%		54.20
-1.3
-2.34%		51.50
-2.7
-4.98%		50.50
-1
-1.94%		50.60
0.1
0.2%		 　49.35
-1.25
-2.47%		49.55
0.2
0.41%		50.30
0.75
1.51%		49.70
-0.6
-1.19%		49.00
-0.7
-1.41%		 　49.80
0.8
1.63%		49.95
0.15
0.3%		52.20
2.25
4.5%		52.40
0.2
0.38%		51.60
-0.8
-1.53%		 　49.95
-1.65
-3.2%		50.10
0.15
0.3%		49.80
-0.3
-0.6%		49.15
-0.65
-1.31%		49.95
0.8
1.63%		 50.59
4 月50.30
0.35
0.7%		51.60
1.3
2.58%		51.60
0
0%		 　　　52.00
0.4
0.78%		51.50
-0.5
-0.96%		53.70
2.2
4.27%		52.30
-1.4
-2.61%		52.40
0.1
0.19%		 　55.90
3.5
6.68%		 56.10
0.2
0.36%		58.20
2.1
3.74%		60.70
2.5
4.3%		 　63.20
2.5
4.12%		60.50
-2.7
-4.27%		58.20
-2.3
-3.8%		59.10
0.9
1.55%		57.30
-1.8
-3.05%		 　57.60
0.3
0.52%		58.30
0.7
1.22%		 56.25
5 月　61.00
2.7
4.63%		61.70
0.7
1.15%		 　58.40
-3.3
-5.35%		60.30
1.9
3.25%		60.50
0.2
0.33%		58.10
-2.4
-3.97%		57.20
-0.9
-1.55%		 　55.30
-1.9
-3.32%		57.60
2.3
4.16%		59.00
1.4
2.43%		58.20
-0.8
-1.36%		57.80
-0.4
-0.69%		 　56.10
-1.7
-2.94%		 57.30
1.2
2.14%		57.30
0
0%		56.90
-0.4
-0.7%		 　54.50
-2.4
-4.22%		54.70
0.2
0.37%		51.60
-3.1
-5.67%		53.40
1.8
3.49%		52.80
-0.6
-1.12%		56.97
6 月 　52.90
0.1
0.19%		51.70
-1.2
-2.27%		51.80
0.1
0.19%		52.30
0.5
0.97%		 　　53.90
1.6
3.06%		53.60
-0.3
-0.56%		53.40
-0.2
-0.37%		53.10
-0.3
-0.56%		51.60
-1.5
-2.82%		 　49.65
-1.95
-3.78%		49.30
-0.35
-0.7%		53.80
4.5
9.13%		56.80
3
5.58%		55.70
-1.1
-1.94%		 　56.30
0.6
1.08%		54.90
-1.4
-2.49%		57.20
2.3
4.19%		58.00
0.8
1.4%		58.30
0.3
0.52%		 54.47
7 月59.70
1.4
2.4%		59.20
-0.5
-0.84%		58.80
-0.4
-0.68%		59.00
0.2
0.34%		60.30
1.3
2.2%		 　64.60
4.3
7.13%		67.30
2.7
4.18%		70.00
2.7
4.01%		72.30
2.3
3.29%		69.70
-2.6
-3.6%		 　72.00
2.3
3.3%		73.00
1
1.39%		70.90
-2.1
-2.88%		70.40
-0.5
-0.71%		72.50
2.1
2.98%		 　71.90
-0.6
-0.83%		71.40
-0.5
-0.7%		72.30
0.9
1.26%		73.50
1.2
1.66%		74.70
1.2
1.63%		 　79.70
5
6.69%		77.00
-2.7
-3.39%		77.10
0.1
0.13%		69.83
8 月78.30
1.2
1.56%		74.20
-4.1
-5.24%		 　73.60
-0.6
-0.81%		74.70
1.1
1.49%		72.30
-2.4
-3.21%		73.00
0.7
0.97%		 　　75.30
2.3
3.15%		71.40
-3.9
-5.18%		78.50
7.1
9.94%		74.00
-4.5
-5.73%		73.50
-0.5
-0.68%		 　76.40
2.9
3.95%		76.00
-0.4
-0.52%		76.40
0.4
0.53%		78.70
2.3
3.01%		86.50
7.8
9.91%		 　80.60
-5.9
-6.82%		80.60
0
0%		77.50
-3.1
-3.85%		75.60
-1.9
-2.45%		74.40
-1.2
-1.59%		 76.26
9 月　75.30
0.9
1.21%		74.60
-0.7
-0.93%		75.30
0.7
0.94%		77.00
1.7
2.26%		74.70
-2.3
-2.99%		 　75.30
0.6
0.8%		74.30
-1
-1.33%		74.60
0.3
0.4%		75.00
0.4
0.54%		 　　74.60
-0.4
-0.53%		76.40
1.8
2.41%		78.00
1.6
2.09%		78.90
0.9
1.15%		78.20
-0.7
-0.89%		 　79.30
1.1
1.41%		77.30
-2
-2.52%		77.10
-0.2
-0.26%		75.80
-1.3
-1.69%		73.50
-2.3
-3.03%		 75.98
10 月75.30
1.8
2.45%		75.20
-0.1
-0.13%		74.70
-0.5
-0.66%		73.30
-1.4
-1.87%		 　73.80
0.5
0.68%		72.00
-1.8
-2.44%		72.10
0.1
0.14%		 　　　74.00
1.9
2.64%		73.50
-0.5
-0.68%		73.50
0
0%		73.60
0.1
0.14%		73.80
0.2
0.27%		 　74.70
0.9
1.22%		76.80
2.1
2.81%		81.00
4.2
5.47%		89.10
8.1
10%		96.80
7.7
8.64%		 　96.10
-0.7
-0.72%		97.00
0.9
0.94%		100.50
3.5
3.61%		99.50
-1
-1%		80.6
11 月99.10
-0.4
-0.4%		 　101.50
2.4
2.42%		97.50
-4
-3.94%		98.50
1
1.03%		94.00
-4.5
-4.57%		94.80
0.8
0.85%		 　93.10
-1.7
-1.79%		93.00
-0.1
-0.11%		94.50
1.5
1.61%		96.00
1.5
1.59%		93.40
-2.6
-2.71%		 　97.20
3.8
4.07%		97.70
0.5
0.51%		94.30
-3.4
-3.48%		103.50
9.2
9.76%		110.00
6.5
6.28%		 　112.50
2.5
2.27%		114.50
2
1.78%		113.00
-1.5
-1.31%		112.00
-1
-0.88%		111.00
-1
-0.89%		 101.61
12 月　109.00
-2
-1.8%		110.50
1.5
1.38%		112.00
1.5
1.36%		113.00
1
0.89%		116.00
3
2.65%		 　108.00
-8
-6.9%		112.50
4.5
4.17%		111.00
-1.5
-1.33%		108.50
-2.5
-2.25%		111.00
2.5
2.3%		 　113.50
2.5
2.25%		117.50
4
3.52%		112.50
-5
-4.26%		117.50
5
4.44%		113.00
-4.5
-3.83%		 　107.50
-5.5
-4.87%		109.00
1.5
1.4%		108.00
-1
-0.92%		108.50
0.5
0.46%		111.50
3
2.76%		 　115.50
4
3.59%		117.00
1.5
1.3%		111.81

說明:最高漲幅:10%最低跌幅:-6.9% 最高價:117.50最低價:36.45平均價:69.45,灰色底表示週末,漲178天(332.7)元,跌119天(-203.25)元,平盤6天
10%=8,9%=2,8%=5,7%=7,6%=2,5%=5,4%=22,3%=18,2%=38,1%=49,0%=28,-0%=2,-1%=4,-2%=7,-3%=8,-4%=13,-5%=20,-6%=23,-7%=42,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 6278 12209551 6950 477048927 40.00 40.50 37.65 38.00 0.90 0% 38.00 29 38.05 14 20.11
2019-01-03 6278 6305081 3772 242732915 37.60 39.00 37.50 38.60 0.60 1.58% 38.60 35 38.70 31 20.42
2019-01-04 6278 7449433 4400 280330787 38.60 38.95 37.25 37.50 1.10 -2.85% 37.50 9 37.55 2 19.84
2019-01-07 6278 5032173 2909 194337461 38.90 39.15 37.95 39.00 1.50 4% 38.95 1 39.00 14 20.63
2019-01-08 6278 7178496 4107 274022096 39.00 39.00 37.65 37.95 1.05 -2.69% 37.90 11 37.95 6 20.08
2019-01-09 6278 7300832 4150 273079534 38.10 38.35 36.95 37.00 0.95 -2.5% 37.00 103 37.05 2 19.58
2019-01-10 6278 6171211 3457 227889329 37.30 37.70 36.45 36.45 0.55 -1.49% 36.45 38 36.50 3 19.29
2019-01-11 6278 3438497 2205 126060439 37.00 37.15 36.10 36.60 0.15 0.41% 36.60 2 36.65 28 19.37
2019-01-14 6278 3248082 1954 119498408 36.75 37.10 36.25 36.95 0.35 0.96% 36.95 130 37.00 108 19.55
2019-01-15 6278 2487541 1691 91733132 37.05 37.20 36.55 36.90 0.05 -0.14% 36.90 12 36.95 27 19.52
2019-01-16 6278 4609939 2903 172807993 37.00 38.10 37.00 37.10 0.20 0.54% 37.10 69 37.15 35 19.63
2019-01-18 6278 6041043 3383 226577397 36.80 38.00 36.55 37.60 1.10 1.35% 37.60 19 37.65 40 19.89
2019-01-21 6278 34415740 15819 1376513911 38.35 41.35 38.00 41.35 3.75 9.97% 41.35 8664 0.00 0 21.88
2019-01-22 6278 49011526 23157 2039323192 41.50 42.75 40.50 42.35 1.00 2.42% 42.35 199 42.40 110 22.41
2019-01-23 6278 32329937 17346 1384529380 42.35 44.65 41.55 44.65 2.30 5.43% 44.40 11 44.65 14 23.62
2019-01-24 6278 49126718 25864 2147483647 44.65 49.10 44.25 44.30 0.35 -0.78% 44.30 75 44.35 4 23.44
2019-01-25 6278 27346388 15272 1206082054 44.50 45.55 42.80 43.30 1.00 -2.26% 43.30 85 43.35 6 22.91
2019-01-28 6278 13698107 7893 604018556 44.00 44.85 43.55 43.70 0.40 0.92% 43.65 12 43.70 3 23.12
2019-01-29 6278 16283265 9812 700849738 43.95 44.35 42.00 43.05 0.65 -1.49% 43.00 53 43.05 46 22.78
2019-01-30 6278 28081558 15747 1269915234 44.00 46.85 43.35 46.00 2.95 6.85% 45.90 4 46.00 112 24.34
2019-02-11 6278 23666413 13394 1166638016 48.50 50.60 47.00 50.60 4.60 10% 50.60 3060 0.00 0 26.77
2019-02-12 6278 20420071 11395 1025062592 51.20 51.60 49.30 49.70 0.90 -1.78% 49.70 59 49.90 1 26.30
2019-02-13 6278 15436465 9164 775753336 50.70 51.90 48.50 49.80 0.10 0.2% 49.80 21 49.85 2 26.35
2019-02-14 6278 19482649 11371 982258414 50.50 52.10 49.05 49.05 0.75 -1.51% 49.05 92 49.10 18 25.95
2019-02-18 6278 8575615 5159 422574273 50.00 50.50 48.40 48.65 0.25 -0.82% 48.65 54 48.70 5 25.74
2019-02-19 6278 11168099 6311 554439651 49.05 50.30 49.00 49.20 0.55 1.13% 49.20 6 49.25 7 26.03
2019-02-20 6278 9453715 5584 460903254 49.75 49.85 47.80 49.00 0.20 -0.41% 48.90 1 49.00 57 25.93
2019-02-21 6278 28819131 15870 1467713747 49.60 52.20 49.25 50.60 1.60 3.27% 50.60 177 50.80 25 26.77
2019-02-22 6278 14805861 8754 724624329 49.70 50.10 48.50 48.60 2.00 -3.95% 48.60 36 48.65 86 25.71
2019-02-25 6278 9314271 5297 459073563 49.15 49.75 48.50 49.60 1.00 2.06% 49.55 1 49.60 17 26.24
2019-02-26 6278 28170844 15460 1444389484 50.50 52.20 50.00 51.40 1.80 3.63% 51.30 28 51.40 5 27.20
2019-02-27 6278 12880992 7076 655922474 51.50 52.00 49.85 51.40 0.00 0% 51.30 1 51.40 174 27.20
2019-03-04 6278 30027786 16163 1623409332 51.90 55.50 51.60 55.50 4.10 7.98% 55.40 28 55.50 100 29.37
2019-03-05 6278 14368136 8194 773366314 54.00 54.90 52.80 54.20 1.30 -2.34% 54.10 13 54.20 2 28.68
2019-03-06 6278 14312847 8330 754145606 54.70 54.80 51.40 51.50 2.70 -4.98% 51.50 29 51.60 26 27.25
2019-03-07 6278 9976708 5623 507961046 51.50 52.20 49.75 50.50 1.00 -1.94% 50.50 51 50.60 5 26.72
2019-03-08 6278 5029625 3473 250742068 50.10 50.60 49.25 50.60 0.10 0.2% 50.50 36 50.60 17 26.77
2019-03-11 6278 8744295 4985 441598392 50.80 51.80 49.35 49.35 1.25 -2.47% 49.35 14 49.50 4 26.11
2019-03-12 6278 7036720 4209 352514565 50.10 50.70 49.55 49.55 0.20 0.41% 49.55 54 49.60 1 26.22
2019-03-13 6278 6875946 4162 342492615 49.90 50.40 48.90 50.30 0.75 1.51% 50.30 28 50.40 151 26.61
2019-03-14 6278 6116170 3813 307934876 51.10 51.50 49.45 49.70 0.60 -1.19% 49.70 8 49.75 7 26.30
2019-03-15 6278 12236023 7099 595278757 49.90 50.00 48.10 49.00 0.70 -1.41% 48.95 76 49.00 91 25.93
2019-03-18 6278 6318771 3847 313034333 48.90 50.30 48.50 49.80 0.80 1.63% 49.80 34 49.90 3 26.35
2019-03-19 6278 15920413 9359 813180165 50.40 52.30 49.80 49.95 0.15 0.3% 49.95 27 50.00 9 26.43
2019-03-20 6278 11803222 7042 608266044 50.80 52.30 50.30 52.20 2.25 4.5% 52.10 29 52.20 100 27.62
2019-03-21 6278 6672139 4072 348050330 53.00 53.30 51.30 52.40 0.20 0.38% 52.40 15 52.50 91 27.72
2019-03-22 6278 4672375 2910 241934834 52.80 52.80 51.10 51.60 0.80 -1.53% 51.50 10 51.60 3 19.25
2019-03-25 6278 5581755 3286 279887420 50.20 51.10 49.30 49.95 1.65 -3.2% 49.80 21 49.95 6 18.64
2019-03-26 6278 2934129 1756 148034637 50.90 51.00 50.10 50.10 0.15 0.3% 50.10 145 50.20 1 18.69
2019-03-27 6278 4111270 2488 205996141 50.10 51.00 49.40 49.80 0.30 -0.6% 49.80 8 49.85 7 18.58
2019-03-28 6278 2872913 1856 141617425 49.65 49.95 49.05 49.15 0.65 -1.31% 49.15 37 49.20 7 18.34
2019-03-29 6278 4171383 2763 207418981 49.35 50.20 48.90 49.95 0.80 1.63% 49.90 5 49.95 3 18.64
2019-04-01 6278 3375799 2020 169276150 50.60 50.60 49.65 50.30 0.35 0.7% 50.20 31 50.30 27 18.77
2019-04-02 6278 8963730 5381 461881010 50.90 52.10 50.40 51.60 1.30 2.58% 51.50 37 51.60 16 19.25
2019-04-03 6278 12323894 6879 647548317 52.70 53.40 51.50 51.60 0.00 0% 51.60 38 51.70 11 19.25
2019-04-08 6278 9043401 5106 475318252 52.30 53.70 51.50 52.00 0.40 0.78% 52.00 84 52.10 2 19.40
2019-04-09 6278 4789721 2721 249217829 52.50 52.70 51.50 51.50 0.50 -0.96% 51.50 108 51.70 4 19.22
2019-04-10 6278 12836113 6779 681523930 51.80 53.70 51.50 53.70 2.20 4.27% 53.70 5 53.80 118 20.04
2019-04-11 6278 19933917 10946 1089691150 54.20 56.20 52.30 52.30 1.40 -2.61% 52.30 127 52.50 8 19.51
2019-04-12 6278 5920430 3588 310874775 52.30 53.30 51.70 52.40 0.10 0.19% 52.40 13 52.50 9 19.55
2019-04-15 6278 11507664 6583 630449698 53.00 55.90 52.70 55.90 3.50 6.68% 55.90 28 56.00 434 20.86
2019-04-17 6278 10229520 6362 581580350 58.00 58.10 55.80 56.10 1.10 0.36% 56.00 111 56.10 15 20.93
2019-04-18 6278 20368043 10418 1178139695 56.20 59.10 55.70 58.20 2.10 3.74% 58.10 20 58.20 10 21.72
2019-04-19 6278 19414370 10673 1164848210 60.00 60.80 58.90 60.70 2.50 4.3% 60.60 20 60.70 36 22.65
2019-04-22 6278 16384622 8901 1012463586 61.00 63.20 59.80 63.20 2.50 4.12% 63.10 13 63.20 104 23.58
2019-04-23 6278 19244860 11057 1169605956 63.50 63.50 59.40 60.50 2.70 -4.27% 60.50 40 60.60 20 22.57
2019-04-24 6278 13594888 7225 800351104 60.40 60.50 58.00 58.20 2.30 -3.8% 58.20 57 58.30 20 21.72
2019-04-25 6278 11172680 6622 663058269 58.20 60.20 57.70 59.10 0.90 1.55% 59.10 51 59.30 6 22.05
2019-04-26 6278 9315207 5398 533928242 58.30 59.00 56.10 57.30 1.80 -3.05% 57.30 202 57.40 9 21.38
2019-04-29 6278 6786304 4427 389526632 57.40 58.30 56.10 57.60 0.30 0.52% 57.60 11 57.70 17 21.49
2019-04-30 6278 5853271 3527 341366887 57.60 59.00 57.30 58.30 0.70 1.22% 58.30 23 58.60 21 21.75
2019-05-02 6278 18502709 10639 1126058349 60.10 61.60 59.50 61.00 2.70 4.63% 61.00 723 61.10 3 15.64
2019-05-03 6278 8092433 5128 493917425 60.10 61.80 59.80 61.70 0.70 1.15% 61.70 50 61.80 36 15.82
2019-05-06 6278 6980062 4481 412357447 60.00 60.00 58.40 58.40 3.30 -5.35% 58.40 197 58.50 3 14.97
2019-05-07 6278 8540247 5572 516547909 59.40 61.40 59.40 60.30 1.90 3.25% 60.30 67 60.40 14 15.46
2019-05-08 6278 5566740 3657 334808213 58.80 61.00 58.70 60.50 0.20 0.33% 60.50 28 60.60 8 15.51
2019-05-09 6278 7659165 4829 452898864 60.50 61.30 57.50 58.10 2.40 -3.97% 58.10 3 58.40 26 14.90
2019-05-10 6278 6133524 4025 354655777 58.50 59.50 56.50 57.20 0.90 -1.55% 57.20 34 57.30 11 14.67
2019-05-13 6278 5498541 3478 307716860 57.60 57.60 55.10 55.30 1.90 -3.32% 55.30 27 55.40 4 14.18
2019-05-14 6278 10669763 7021 607026293 55.30 58.50 54.50 57.60 2.30 4.16% 57.60 40 57.70 1 14.77
2019-05-15 6278 9085528 5676 532036996 58.00 59.70 57.30 59.00 1.40 2.43% 59.00 3 59.10 5 15.13
2019-05-16 6278 10115209 6577 602043757 59.20 60.40 58.20 58.20 0.80 -1.36% 58.20 5 58.30 2 14.92
2019-05-17 6278 10923396 7330 644975422 60.20 60.80 57.50 57.80 0.40 -0.69% 57.80 62 57.90 3 14.82
2019-05-20 6278 8253388 5086 465716300 58.50 58.60 54.90 56.10 1.70 -2.94% 56.10 50 56.20 9 14.38
2019-05-22 6278 8338965 5533 489897284 58.90 60.20 57.30 57.30 1.70 2.14% 57.30 55 57.40 1 14.69
2019-05-23 6278 5606979 3628 320533892 56.70 57.80 56.20 57.30 0.00 0% 57.30 25 57.40 13 14.69
2019-05-24 6278 5958015 4026 343760849 57.70 58.60 56.90 56.90 0.40 -0.7% 56.90 76 57.00 6 14.59
2019-05-27 6278 10000650 6175 551252850 57.10 57.40 53.60 54.50 2.40 -4.22% 54.50 50 54.60 27 13.97
2019-05-28 6278 9618299 4573 526292551 54.60 55.50 53.80 54.70 0.20 0.37% 54.70 190 54.80 283 14.03
2019-05-29 6278 11888487 7621 623124716 53.60 53.80 51.20 51.60 3.10 -5.67% 51.60 29 51.70 11 13.23
2019-05-30 6278 8640589 5864 453292349 51.40 53.40 51.10 53.40 1.80 3.49% 53.30 11 53.40 21 13.69
2019-05-31 6278 4923244 2838 263203932 53.00 54.10 52.80 52.80 0.60 -1.12% 52.80 59 52.90 1 13.54
2019-06-03 6278 5455328 3706 284007484 52.30 52.90 51.30 52.90 0.10 0.19% 52.80 5 52.90 17 13.56
2019-06-04 6278 3898022 2591 205293139 52.90 53.60 51.70 51.70 1.20 -2.27% 51.70 1 51.80 3 13.26
2019-06-05 6278 3941055 2488 206296245 52.60 53.00 51.70 51.80 0.10 0.19% 51.80 49 51.90 12 13.28
2019-06-06 6278 5062967 2954 264110967 52.50 52.90 51.20 52.30 0.50 0.97% 52.30 14 52.40 115 13.41
2019-06-10 6278 6895374 4023 370460080 53.20 54.30 52.90 53.90 1.60 3.06% 53.90 15 54.00 43 13.82
2019-06-11 6278 5606457 3307 302107647 53.90 54.70 53.20 53.60 0.30 -0.56% 53.60 19 53.70 109 13.74
2019-06-12 6278 3438247 2239 183360785 53.40 54.10 52.90 53.40 0.20 -0.37% 53.40 2 53.50 7 13.69
2019-06-13 6278 2507957 1713 133997021 53.40 53.90 53.00 53.10 0.30 -0.56% 53.10 38 53.20 3 13.62
2019-06-14 6278 3983153 2746 208171267 53.50 53.50 51.60 51.60 1.50 -2.82% 51.60 102 51.70 1 13.23
2019-06-17 6278 13264407 8015 661377746 51.10 51.10 49.10 49.65 1.95 -3.78% 49.65 13 49.70 174 12.73
2019-06-18 6278 5160430 3262 255679865 49.85 50.20 49.10 49.30 0.35 -0.7% 49.30 40 49.35 3 12.64
2019-06-19 6278 15519191 8683 814567824 50.70 53.80 50.40 53.80 4.50 9.13% 53.70 20 53.80 147 13.79
2019-06-20 6278 13625311 8062 752193394 53.60 57.00 53.40 56.80 3.00 5.58% 56.70 36 56.80 62 14.56
2019-06-21 6278 7412040 4327 416698922 56.80 57.20 55.70 55.70 1.10 -1.94% 55.60 109 55.80 1 14.28
2019-06-24 6278 3707300 2523 205280600 56.00 56.30 54.50 56.30 0.60 1.08% 56.20 18 56.30 37 14.44
2019-06-25 6278 3862789 2317 214397388 56.10 56.80 54.70 54.90 1.40 -2.49% 54.80 57 54.90 25 14.08
2019-06-26 6278 10697486 6072 607867346 54.70 57.80 54.50 57.20 2.30 4.19% 57.10 32 57.20 38 14.67
2019-06-27 6278 17373888 10285 1016934604 58.50 59.80 57.30 58.00 0.80 1.4% 58.00 1 58.10 120 14.87
2019-06-28 6278 6014494 3425 349856796 58.10 58.70 57.60 58.30 0.30 0.52% 58.30 28 58.40 2 14.95
2019-07-01 6278 10185039 5643 605893016 59.50 60.30 58.70 59.70 1.40 2.4% 59.60 43 59.70 13 15.31
2019-07-02 6278 3761900 2514 223668500 59.20 60.20 58.80 59.20 0.50 -0.84% 59.20 31 59.30 7 15.18
2019-07-03 6278 3445096 2287 202730741 59.00 59.80 58.30 58.80 0.40 -0.68% 58.80 13 58.90 8 15.08
2019-07-04 6278 5419858 3232 321999443 59.40 60.40 58.60 59.00 0.20 0.34% 58.90 4 59.00 560 15.13
2019-07-05 6278 6478356 3741 386757060 59.20 60.30 58.80 60.30 1.30 2.2% 60.20 17 60.30 94 15.46
2019-07-08 6278 25213032 12732 1620355115 61.80 65.60 61.70 64.60 4.30 7.13% 64.60 170 64.70 40 16.56
2019-07-09 6278 17437200 9771 1162264000 64.30 68.50 64.20 67.30 2.70 4.18% 67.30 47 67.40 16 17.26
2019-07-10 6278 21807032 12176 1531633889 68.00 72.30 67.70 70.00 2.70 4.01% 70.00 158 70.20 1 17.95
2019-07-11 6278 19304824 11621 1375144828 69.20 72.30 68.90 72.30 0.00 3.29% 72.20 29 72.30 225 18.54
2019-07-12 6278 7973584 4915 562267068 71.60 72.30 69.20 69.70 2.60 -3.6% 69.70 62 69.80 9 17.87
2019-07-15 6278 13799077 8172 990894403 70.20 73.00 70.20 72.00 2.30 3.3% 72.00 7 72.10 82 18.46
2019-07-16 6278 11006718 6928 795293102 71.30 73.40 70.50 73.00 1.00 1.39% 72.90 1 73.00 45 18.72
2019-07-17 6278 13507859 7685 959465954 72.20 73.00 69.70 70.90 2.10 -2.88% 70.80 12 70.90 17 18.18
2019-07-18 6278 6902837 3946 489308690 70.40 71.90 70.00 70.40 0.50 -0.71% 70.40 4 70.50 8 18.05
2019-07-19 6278 9280595 5058 665099242 71.40 72.50 70.30 72.50 2.10 2.98% 72.40 55 72.50 47 18.59
2019-07-22 6278 7403135 4158 534830981 72.50 72.90 71.50 71.90 0.60 -0.83% 71.90 26 72.00 1 18.44
2019-07-23 6278 24616988 14242 1829776231 72.00 78.40 70.80 71.40 0.50 -0.7% 71.30 40 71.40 4 18.31
2019-07-24 6278 9522279 5746 684017388 72.20 72.70 70.80 72.30 0.90 1.26% 72.10 4 72.30 70 18.54
2019-07-25 6278 10138571 5933 746766750 72.30 74.80 71.70 73.50 1.20 1.66% 73.50 212 73.80 3 18.85
2019-07-26 6278 9210301 5912 687690257 73.00 75.70 72.40 74.70 1.20 1.63% 74.70 7 74.80 14 19.15
2019-07-29 6278 21263270 12961 1666465270 76.00 80.00 75.20 79.70 5.00 6.69% 79.60 10 79.70 31 20.44
2019-07-30 6278 20579318 11759 1612808286 80.20 81.50 76.10 77.00 2.70 -3.39% 76.90 14 77.00 50 19.74
2019-07-31 6278 7908455 4858 606624568 77.00 77.70 75.40 77.10 0.10 0.13% 77.10 2 77.20 44 19.77
2019-08-01 6278 6313982 4131 491760779 76.40 78.70 76.20 78.30 1.20 1.56% 78.20 9 78.30 35 20.08
2019-08-02 6278 8731527 5558 655681843 76.70 77.00 73.40 74.20 4.10 -5.24% 74.20 48 74.30 7 19.03
2019-08-05 6278 4600349 3217 341275477 75.00 75.40 73.30 73.60 0.60 -0.81% 73.60 4 73.70 4 18.87
2019-08-06 6278 5910330 4094 432077738 71.50 74.70 71.30 74.70 1.10 1.49% 74.60 10 74.70 30 19.15
2019-08-07 6278 6711639 3957 495312388 75.00 76.00 72.10 72.30 2.40 -3.21% 72.30 61 72.40 1 18.54
2019-08-08 6278 6487945 3990 473582500 72.70 74.20 72.00 73.00 0.70 0.97% 72.90 9 73.00 7 18.72
2019-08-12 6278 7396358 4745 550608050 73.30 75.60 72.50 75.30 2.30 3.15% 75.30 2 75.40 30 13.79
2019-08-13 6278 9609878 5826 698570025 74.30 74.60 71.40 71.40 3.90 -5.18% 71.30 190 71.40 24 13.08
2019-08-14 6278 24665911 13169 1887301618 73.00 78.50 72.60 78.50 7.10 9.94% 78.50 345 0.00 0 14.38
2019-08-15 6278 19557679 11881 1472841746 77.00 78.30 73.60 74.00 4.50 -5.73% 74.00 102 74.10 5 13.55
2019-08-16 6278 6510715 4318 483455999 74.30 75.00 73.50 73.50 0.50 -0.68% 73.50 234 73.70 11 13.46
2019-08-19 6278 20864149 11452 1585966866 74.90 77.50 74.20 76.40 2.90 3.95% 76.40 14 76.50 5 13.99
2019-08-20 6278 8777408 5372 676105308 76.80 77.80 76.00 76.00 0.40 -0.52% 76.00 54 76.10 11 13.92
2019-08-21 6278 5183981 3251 397439535 77.00 77.60 76.00 76.40 0.40 0.53% 76.40 9 76.50 26 13.99
2019-08-22 6278 19696974 11813 1565312150 77.50 81.30 76.80 78.70 2.30 3.01% 78.70 106 78.80 8 14.41
2019-08-23 6278 38475563 21073 2147483647 79.70 86.50 79.30 86.50 7.80 9.91% 86.40 11 86.50 983 15.84
2019-08-26 6278 26970329 16589 2147483647 85.00 85.70 80.10 80.60 5.90 -6.82% 80.50 659 80.60 8 14.76
2019-08-27 6278 15167272 9482 1241021304 82.80 83.40 79.90 80.60 0.00 0% 80.50 106 80.60 52 14.76
2019-08-28 6278 13305925 8496 1042641872 80.60 81.40 76.90 77.50 3.10 -3.85% 77.50 38 77.60 34 14.19
2019-08-29 6278 12850719 8358 982752887 78.60 78.60 74.90 75.60 1.90 -2.45% 75.60 41 75.70 3 13.85
2019-08-30 6278 12386058 7688 939269913 76.60 77.60 74.10 74.40 1.20 -1.59% 74.40 17 74.50 2 13.63
2019-09-02 6278 6206028 4017 463076695 74.00 75.40 73.20 75.30 0.90 1.21% 75.20 2 75.30 59 13.79
2019-09-03 6278 5672387 3438 424425440 75.40 75.50 74.20 74.60 0.70 -0.93% 74.50 49 74.60 27 13.66
2019-09-04 6278 6498493 4240 489531309 74.90 76.20 74.70 75.30 0.70 0.94% 75.20 60 75.30 3 13.79
2019-09-05 6278 18704663 11527 1452654951 75.90 79.00 75.60 77.00 1.70 2.26% 77.00 122 77.10 4 14.10
2019-09-06 6278 10827682 7068 816558927 76.50 77.40 74.60 74.70 2.30 -2.99% 74.70 91 74.80 36 13.68
2019-09-09 6278 7791120 5226 581937606 73.60 75.90 73.30 75.30 0.60 0.8% 75.20 20 75.30 11 13.79
2019-09-10 6278 8017139 5399 603306438 76.00 76.70 74.20 74.30 1.00 -1.33% 74.30 76 74.40 5 13.61
2019-09-11 6278 2921975 2053 218589932 75.00 75.40 74.30 74.60 0.30 0.4% 74.50 20 74.70 2 13.66
2019-09-12 6278 3005411 2110 226059035 75.40 75.60 74.70 75.00 0.40 0.54% 75.00 35 75.10 10 13.74
2019-09-16 6278 3036429 2219 227318026 75.20 76.00 74.00 74.60 0.40 -0.53% 74.50 82 74.60 3 13.66
2019-09-17 6278 10172369 6645 778231884 75.10 77.20 75.00 76.40 1.80 2.41% 76.40 70 76.50 10 13.99
2019-09-18 6278 17985068 10930 1405539204 77.40 78.90 76.90 78.00 1.60 2.09% 78.00 55 78.10 17 14.29
2019-09-19 6278 10539757 6819 828700942 78.00 79.30 77.60 78.90 0.90 1.15% 78.80 50 78.90 3 14.45
2019-09-20 6278 15377461 9487 1221254439 79.60 81.20 78.00 78.20 0.70 -0.89% 78.10 73 78.30 23 14.32
2019-09-23 6278 5714199 3579 449731430 78.30 79.50 77.10 79.30 1.10 1.41% 79.20 40 79.30 6 14.52
2019-09-24 6278 7644245 4709 599812065 80.20 80.50 77.30 77.30 2.00 -2.52% 77.30 80 77.50 10 14.16
2019-09-25 6278 4567184 2761 351621281 77.50 77.90 76.20 77.10 0.20 -0.26% 77.00 35 77.10 10 14.12
2019-09-26 6278 4663615 3106 358810952 77.70 78.40 75.80 75.80 1.30 -1.69% 75.80 37 75.90 9 13.88
2019-09-27 6278 8435165 5296 624597373 76.10 76.20 73.30 73.50 2.30 -3.03% 73.50 34 73.60 13 13.46
2019-10-01 6278 6339950 4275 475070326 74.00 75.70 73.60 75.30 1.80 2.45% 75.20 102 75.30 3 13.79
2019-10-02 6278 4583230 2953 342489889 74.80 75.90 74.00 75.20 0.10 -0.13% 75.20 30 75.30 92 13.77
2019-10-03 6278 2337762 1671 173851368 74.20 74.90 73.70 74.70 0.50 -0.66% 74.60 74 74.70 15 13.68
2019-10-04 6278 5951874 3921 438112950 74.90 75.40 72.50 73.30 1.40 -1.87% 73.20 19 73.30 28 13.42
2019-10-07 6278 6092996 4094 448197400 73.50 74.90 71.70 73.80 0.50 0.68% 73.80 53 73.90 1 13.52
2019-10-08 6278 5766426 3985 419406652 74.40 74.70 72.00 72.00 1.80 -2.44% 72.00 251 72.10 5 13.19
2019-10-09 6278 5635191 3883 406246564 71.60 73.30 70.30 72.10 0.10 0.14% 72.10 45 72.30 1 13.21
2019-10-14 6278 7034497 4171 520012375 73.50 74.80 72.70 74.00 1.90 2.64% 73.90 11 74.00 41 13.55
2019-10-15 6278 2806252 1981 207275919 74.00 74.60 73.10 73.50 0.50 -0.68% 73.40 13 73.50 3 13.46
2019-10-16 6278 2356045 1633 173674385 74.30 74.40 73.10 73.50 0.00 0% 73.50 17 73.60 12 13.46
2019-10-17 6278 1909467 1348 140126511 73.50 74.00 72.80 73.60 0.10 0.14% 73.60 11 73.70 18 13.48
2019-10-18 6278 5500590 3303 409453415 73.70 75.20 73.70 73.80 0.20 0.27% 73.80 106 74.00 25 13.52
2019-10-21 6278 3167444 1925 236241057 74.80 75.00 73.80 74.70 0.90 1.22% 74.70 2 74.80 13 13.68
2019-10-22 6278 10383149 6238 791215100 75.20 77.40 74.40 76.80 2.10 2.81% 76.80 6 76.90 43 14.07
2019-10-23 6278 38059754 22321 2147483647 77.60 84.30 77.20 81.00 4.20 5.47% 81.00 952 81.10 6 14.84
2019-10-24 6278 42573382 25221 2147483647 82.70 89.10 82.00 89.10 8.10 10% 89.10 2704 0.00 0 16.32
2019-10-25 6278 47810876 30452 2147483647 90.30 97.30 90.30 96.80 7.70 8.64% 96.70 14 96.80 62 17.73
2019-10-28 6278 19552648 12979 1870446070 97.20 98.70 93.50 96.10 0.70 -0.72% 96.10 93 96.20 66 15.30
2019-10-29 6278 27637416 17236 2147483647 98.60 102.00 94.30 97.00 0.90 0.94% 97.00 23 97.10 10 15.45
2019-10-30 6278 17837413 11700 1771526900 97.80 101.00 97.10 100.50 3.50 3.61% 100.00 111 100.50 124 16.00
2019-10-31 6278 11147178 7248 1108621651 102.00 102.00 97.90 99.50 1.00 -1% 99.50 67 99.60 4 15.84
2019-11-01 6278 15076554 8964 1503610774 100.00 102.00 98.10 99.10 0.40 -0.4% 99.10 11 99.20 1 15.78
2019-11-04 6278 9282323 5344 934760023 100.50 102.00 99.50 101.50 2.40 2.42% 101.50 7 102.00 375 16.16
2019-11-05 6278 14037065 9369 1384110324 102.50 103.00 96.40 97.50 4.00 -3.94% 97.50 10 97.60 2 15.53
2019-11-06 6278 10114696 6963 992065446 98.00 99.60 96.20 98.50 1.00 1.03% 98.20 1 98.50 50 15.68
2019-11-07 6278 11343947 7377 1083087718 98.60 99.10 93.40 94.00 4.50 -4.57% 94.00 78 94.20 4 14.97
2019-11-08 6278 5517773 3684 526461373 95.60 96.50 94.40 94.80 0.80 0.85% 94.80 4 94.90 26 15.10
2019-11-11 6278 3623011 2470 337515913 94.00 94.00 92.40 93.10 1.70 -1.79% 93.10 11 93.20 16 14.82
2019-11-12 6278 9538610 6476 903866641 93.70 97.00 93.00 93.00 0.10 -0.11% 93.00 84 93.10 1 14.81
2019-11-13 6278 4981192 3320 466716136 93.00 94.60 92.20 94.50 1.50 1.61% 94.40 2 94.50 74 15.05
2019-11-14 6278 6941596 4660 658032244 94.70 96.00 93.00 96.00 1.50 1.59% 95.90 3 96.00 36 15.29
2019-11-15 6278 13166609 8166 1259300114 97.00 98.50 93.30 93.40 2.60 -2.71% 93.40 75 93.50 23 14.87
2019-11-18 6278 10524730 6999 1013181266 93.90 97.70 93.60 97.20 3.80 4.07% 97.20 30 97.30 9 15.48
2019-11-19 6278 8062539 5698 781428393 96.60 97.80 95.30 97.70 0.50 0.51% 97.60 7 97.70 20 15.56
2019-11-20 6278 13260079 8826 1270657549 98.80 99.50 94.20 94.30 3.40 -3.48% 94.30 80 94.40 8 15.02
2019-11-21 6278 27212466 16184 2147483647 93.90 103.50 92.40 103.50 9.20 9.76% 103.50 1865 0.00 0 16.48
2019-11-22 6278 35419002 20859 2147483647 103.50 113.00 102.50 110.00 6.50 6.28% 110.00 199 110.50 4 17.52
2019-11-25 6278 25552423 16080 2147483647 110.50 116.50 108.00 112.50 2.50 2.27% 112.00 14 112.50 124 17.91
2019-11-26 6278 13650769 7616 1528508267 112.50 114.50 108.50 114.50 2.00 1.78% 113.50 126 114.50 98 18.23
2019-11-27 6278 8375873 5525 951403149 114.00 116.00 111.50 113.00 1.50 -1.31% 113.00 82 113.50 6 17.99
2019-11-28 6278 21003283 13846 2147483647 114.50 118.50 112.00 112.00 1.00 -0.88% 112.00 141 112.50 5 17.83
2019-11-29 6278 9366918 5814 1051371936 112.50 115.00 110.50 111.00 1.00 -0.89% 111.00 275 111.50 8 17.68
2019-12-02 6278 7826347 5117 855749643 113.00 113.50 106.50 109.00 2.00 -1.8% 109.00 67 109.50 24 17.36
2019-12-03 6278 10565625 6785 1180833552 109.00 114.00 108.00 110.50 1.50 1.38% 110.50 57 111.00 2 17.60
2019-12-04 6278 5210847 3355 576120937 109.50 112.50 108.00 112.00 1.50 1.36% 111.50 2 112.00 50 17.83
2019-12-05 6278 15115519 8594 1721631647 114.00 116.00 112.50 113.00 1.00 0.89% 113.00 429 113.50 88 17.99
2019-12-06 6278 8199858 5235 934020028 112.00 116.00 111.00 116.00 3.00 2.65% 115.50 24 116.00 116 18.47
2019-12-09 6278 19556539 12431 2147483647 118.50 120.50 108.00 108.00 8.00 -6.9% 108.00 122 108.50 9 17.20
2019-12-10 6278 11651239 6964 1290072768 107.50 113.00 107.50 112.50 4.50 4.17% 112.50 3 113.00 386 17.91
2019-12-11 6278 7778612 4608 860043320 111.00 111.50 109.00 111.00 1.50 -1.33% 111.00 13 111.50 123 17.68
2019-12-12 6278 5582818 3542 611877344 111.00 112.00 108.50 108.50 2.50 -2.25% 108.50 107 109.00 14 17.28
2019-12-13 6278 8428395 5152 933000345 109.50 112.50 108.00 111.00 2.50 2.3% 111.00 506 111.50 44 17.68
2019-12-16 6278 5529012 3686 624898356 110.50 114.50 109.50 113.50 2.50 2.25% 113.50 120 114.00 59 18.07
2019-12-17 6278 9612922 6259 1117401822 115.00 118.00 114.00 117.50 4.00 3.52% 117.50 11 118.00 510 18.71
2019-12-18 6278 7051931 4896 810615722 118.50 119.00 112.50 112.50 5.00 -4.26% 112.50 43 113.00 17 17.91
2019-12-19 6278 8396859 5513 973013503 113.50 117.50 112.50 117.50 5.00 4.44% 117.00 22 117.50 411 18.71
2019-12-20 6278 10358661 6711 1193512354 118.50 119.50 113.00 113.00 4.50 -3.83% 113.00 384 113.50 120 17.99
2019-12-23 6278 20305682 11752 2147483647 112.00 112.00 104.00 107.50 5.50 -4.87% 107.50 37 108.00 111 17.12
2019-12-24 6278 6414912 4127 698970949 108.00 110.50 107.00 109.00 1.50 1.4% 108.50 37 109.00 44 17.36
2019-12-25 6278 4960608 3192 533451664 108.50 109.50 106.00 108.00 1.00 -0.92% 107.50 144 108.00 48 17.20
2019-12-26 6278 5490258 3679 599589364 108.50 111.50 108.00 108.50 0.50 0.46% 108.00 283 108.50 3 17.28
2019-12-27 6278 6768511 4051 753836221 109.50 112.50 109.50 111.50 3.00 2.76% 111.00 52 111.50 1 17.75
2019-12-30 6278 12823801 7833 1486146115 113.00 118.00 112.50 115.50 4.00 3.59% 115.00 245 115.50 36 18.39
2019-12-31 6278 5297784 3062 616012328 115.00 118.00 114.00 117.00 1.50 1.3% 116.50 94 117.00 91 18.63