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　118.00
0
0%		121.00
3
2.54%		 　121.00
0
0%		113.50
-7.5
-6.2%		109.00
-4.5
-3.96%		112.50
3.5
3.21%		112.00
-0.5
-0.44%		 　116.50
4.5
4.02%		118.00
1.5
1.29%		116.00
-2
-1.69%		113.50
-2.5
-2.16%		113.00
-0.5
-0.44%		 　114.50
1.5
1.33%		 　　　　　　　　103.50
-11
-9.61%		99.80
-3.7
-3.57%		113.54
2 月 　97.20
-2.6
-2.61%		100.00
2.8
2.88%		99.00
-1
-1%		97.10
-1.9
-1.92%		96.00
-1.1
-1.13%		 　95.50
-0.5
-0.52%		97.60
2.1
2.2%		100.00
2.4
2.46%		102.00
2
2%		101.50
-0.5
-0.49%		 　103.00
1.5
1.48%		109.00
6
5.83%		110.50
1.5
1.38%		108.00
-2.5
-2.26%		105.50
-2.5
-2.31%		 　104.00
-1.5
-1.42%		104.00
0
0%		96.50
-7.5
-7.21%		93.30
-3.2
-3.32%		 99.06
3 月　88.80
-4.5
-4.82%		97.00
8.2
9.23%		93.10
-3.9
-4.02%		92.10
-1
-1.07%		92.30
0.2
0.22%		 　87.30
-5
-5.42%		89.00
1.7
1.95%		90.00
1
1.12%		81.10
-8.9
-9.89%		75.80
-5.3
-6.54%		 　69.80
-6
-7.92%		64.80
-5
-7.16%		61.40
-3.4
-5.25%		55.30
-6.1
-9.93%		57.30
2
3.62%		 　57.50
0.2
0.35%		63.20
5.7
9.91%		69.50
6.3
9.97%		71.00
1.5
2.16%		69.20
-1.8
-2.54%		 　69.50
0.3
0.43%		69.10
-0.4
-0.58%		74.93
4 月71.00
1.9
2.75%		 　　　73.90
2.9
4.08%		78.70
4.8
6.5%		77.70
-1
-1.27%		76.00
-1.7
-2.19%		76.00
0
0%		 　78.20
2.2
2.89%		86.00
7.8
9.97%		84.50
-1.5
-1.74%		86.50
2
2.37%		87.30
0.8
0.92%		 　90.20
2.9
3.32%		89.20
-1
-1.11%		88.70
-0.5
-0.56%		87.70
-1
-1.13%		88.00
0.3
0.34%		 　92.00
4
4.55%		90.00
-2
-2.17%		90.30
0.3
0.33%		90.50
0.2
0.22%		 84.23
5 月　　　89.00
-1.5
-1.66%		88.60
-0.4
-0.45%		92.70
4.1
4.63%		 100.50
7.8
8.41%		 　101.00
0.5
0.5%		104.00
3
2.97%		98.40
-5.6
-5.38%		96.50
-1.9
-1.93%		105.00
8.5
8.81%		 　103.00
-2
-1.9%		110.00
7
6.8%		117.00
7
6.36%		124.00
7
5.98%		116.50
-7.5
-6.05%		 　119.00
2.5
2.15%		123.50
4.5
3.78%		116.50
-7
-5.67%		114.00
-2.5
-2.15%		114.50
0.5
0.44%		 107.33
6 月113.00
-1.5
-1.31%		112.50
-0.5
-0.44%		114.00
1.5
1.33%		120.00
6
5.26%		120.00
0
0%		 　119.00
-1
-0.83%		119.00
0
0%		117.50
-1.5
-1.26%		116.50
-1
-0.85%		117.00
0.5
0.43%		 　113.50
-3.5
-2.99%		115.00
1.5
1.32%		114.50
-0.5
-0.43%		125.50
11
9.61%		124.50
-1
-0.8%		 　126.00
1.5
1.2%		131.50
5.5
4.37%		130.00
-1.5
-1.14%		 　　　125.00
-5
-3.85%		130.00
5
4%		 120.68
7 月129.50
-0.5
-0.38%		129.00
-0.5
-0.39%		129.50
0.5
0.39%		 　141.50
12
9.27%		135.50
-6
-4.24%		138.50
3
2.21%		144.00
5.5
3.97%		 　　142.50
-1.5
-1.04%		143.00
0.5
0.35%		138.50
-4.5
-3.15%		135.50
-3
-2.17%		140.50
5
3.69%		 　147.00
6.5
4.63%		145.00
-2
-1.36%		146.50
1.5
1.03%		148.50
2
1.37%		 　　126.50
-22
-14.81%		127.50
1
0.79%		124.00
-3.5
-2.75%		124.50
0.5
0.4%		134.50
10
8.03%		137.16
8 月 　129.00
-5.5
-4.09%		135.50
6.5
5.04%		132.00
-3.5
-2.58%		141.00
9
6.82%		138.00
-3
-2.13%		 　　130.50
-7.5
-5.43%		131.50
1
0.77%		130.50
-1
-0.76%		135.50
5
3.83%		 　136.50
1
0.74%		135.00
-1.5
-1.1%		132.00
-3
-2.22%		119.00
-13
-9.85%		119.00
0
0%		 　122.50
3.5
2.94%		124.50
2
1.63%		121.00
-3.5
-2.81%		120.00
-1
-0.83%		119.50
-0.5
-0.42%		 119.00
-0.5
-0.42%		128
9 月119.50
0.5
0.42%		119.50
0
0%		120.50
1
0.84%		123.50
3
2.49%		 　119.50
-4
-3.24%		 　119.00
-0.5
-0.42%		119.50
0.5
0.42%		 　123.50
4
3.35%		 120.00
-3.5
-2.83%		121.00
1
0.83%		124.00
3
2.48%		 　　113.50
-10.5
-8.47%		 104.50
-9
-7.93%		101.00
-3.5
-3.35%		 　　100.00
-1
-0.99%		104.00
4
4%		 114.9
10 月　　　　　105.00
1
0.96%		 103.00
-2
-1.9%		 　　102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		102.00
0
0%		101.00
-1
-0.98%		100.00
-1
-0.99%		 　　104.00
4
4%		104.00
0
0%		104.00
0
0%		106.00
2
1.92%		 　102.50
-3.5
-3.3%		103.50
1
0.98%		102.00
-1.5
-1.45%		98.20
-3.8
-3.73%		94.00
-4.2
-4.28%		 102.32
11 月　103.00
9
9.57%		102.50
-0.5
-0.49%		107.00
4.5
4.39%		109.50
2.5
2.34%		109.00
-0.5
-0.46%		 　108.50
-0.5
-0.46%		111.50
3
2.76%		113.50
2
1.79%		113.00
-0.5
-0.44%		115.00
2
1.77%		 　116.50
1.5
1.3%		 116.50
0
0%		118.00
1.5
1.29%		 　　121.00
3
2.54%		118.50
-2.5
-2.07%		115.00
-3.5
-2.95%		118.50
3.5
3.04%		121.50
3
2.53%		 　122.00
0.5
0.41%		 114.74
12 月124.00
2
1.64%		129.50
5.5
4.44%		 131.50
2
1.54%		 　126.50
-5
-3.8%		 　　121.50
-5
-3.95%		 　　　125.50
4
3.29%		 124.50
-1
-0.8%		 　122.50
-2
-1.61%		122.00
-0.5
-0.41%		 　123.00
1
0.82%		 　126.50
3.5
2.85%		125.00
-1.5
-1.19%		125.00
0
0%		　125.17

說明:最高漲幅:9.97%最低跌幅:-14.81% 最高價:148.50最低價:55.30平均價:109.85,灰色底表示週末,漲131天(420.2)元,跌143天(-469)元,平盤15天
10%=6,9%=4,8%=3,7%=3,6%=3,5%=7,4%=16,3%=22,2%=20,1%=30,0%=32,-0%=2,-1%=3,-2%=3,-3%=5,-4%=6,-5%=11,-6%=14,-7%=18,-8%=22,-9%=24,-10%=35,

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
2020-01-02 6278 6057443 3606 710256545 119.00 119.00 115.50 118.00 1.00 0% 117.50 60 118.00 105 18.79
2020-01-03 6278 15996364 10617 1968890044 117.50 128.00 117.00 121.00 3.00 2.54% 121.00 196 121.50 3 19.27
2020-01-06 6278 7075124 4886 868867004 120.50 125.00 119.50 121.00 0.00 0% 121.00 60 121.50 10 19.27
2020-01-07 6278 8139301 5378 947038314 121.00 122.00 113.00 113.50 7.50 -6.2% 113.50 82 114.00 1 18.07
2020-01-08 6278 5498190 3496 609519210 110.00 113.50 109.00 109.00 4.50 -3.96% 109.00 32 109.50 17 17.36
2020-01-09 6278 5536331 3467 620949231 111.00 113.50 110.00 112.50 3.50 3.21% 112.00 40 112.50 61 17.91
2020-01-10 6278 4800776 2897 535809412 113.00 114.50 109.50 112.00 0.50 -0.44% 111.50 40 112.00 25 17.83
2020-01-13 6278 6318835 3695 727957771 114.00 116.50 112.00 116.50 4.50 4.02% 116.00 42 116.50 7 18.55
2020-01-14 6278 8522339 5189 1013269824 118.00 121.50 116.50 118.00 1.50 1.29% 117.50 5 118.00 99 18.79
2020-01-15 6278 4269119 2616 500639423 118.50 120.00 115.00 116.00 2.00 -1.69% 115.50 24 116.00 52 18.47
2020-01-16 6278 3762656 2494 432237284 117.00 118.00 113.50 113.50 2.50 -2.16% 113.50 197 114.00 5 18.07
2020-01-17 6278 3149533 1862 359847229 115.00 115.50 113.00 113.00 0.50 -0.44% 113.00 99 113.50 4 17.99
2020-01-20 6278 2946891 2077 339883574 114.00 117.00 114.00 114.50 1.50 1.33% 114.50 86 115.00 27 18.23
2020-01-30 6278 4285700 2496 446031448 105.50 105.50 103.50 103.50 11.00 -9.61% 0.00 0 103.50 1313 16.48
2020-01-31 6278 6368136 3976 638968262 103.50 104.50 97.50 99.80 3.70 -3.57% 99.80 4 99.90 60 15.89
2020-02-03 6278 5589667 3704 532107558 94.00 100.00 91.00 97.20 2.60 -2.61% 97.20 52 97.40 9 15.48
2020-02-04 6278 4141542 2871 411738342 99.80 100.50 98.50 100.00 2.80 2.88% 100.00 86 100.50 67 15.92
2020-02-05 6278 4730706 3334 469172562 101.50 102.50 97.80 99.00 1.00 -1% 99.00 1 99.10 6 15.76
2020-02-06 6278 7714201 5599 751294495 98.10 99.40 96.20 97.10 1.90 -1.92% 97.00 44 97.10 43 15.46
2020-02-07 6278 5848480 4168 566084664 97.40 98.80 95.30 96.00 1.10 -1.13% 96.00 11 96.10 4 15.29
2020-02-10 6278 3296807 2429 310663966 92.60 96.00 92.00 95.50 0.50 -0.52% 95.50 336 95.60 5 15.21
2020-02-11 6278 2966863 2202 288205848 96.60 98.00 95.80 97.60 2.10 2.2% 97.50 5 97.60 19 15.54
2020-02-12 6278 6454086 4554 640523800 98.30 100.50 97.30 100.00 2.40 2.46% 99.90 26 100.00 32 15.92
2020-02-13 6278 8790000 5310 887853000 100.50 102.00 99.50 102.00 2.00 2% 101.50 55 102.00 415 16.24
2020-02-14 6278 5321768 3692 544873336 102.50 104.00 101.00 101.50 0.50 -0.49% 101.50 23 102.00 52 16.16
2020-02-17 6278 3317974 2128 339345332 100.50 103.50 100.00 103.00 1.50 1.48% 103.00 35 103.50 205 16.40
2020-02-18 6278 17776001 12139 1938450599 104.00 112.50 104.00 109.00 6.00 5.83% 109.00 16 109.50 8 17.36
2020-02-19 6278 9286000 6296 1019085000 110.00 111.50 107.50 110.50 1.50 1.38% 110.00 824 110.50 15 17.60
2020-02-20 6278 6077989 3915 669772801 112.50 112.50 108.00 108.00 2.50 -2.26% 108.00 165 108.50 19 17.20
2020-02-21 6278 4624000 3041 492471500 108.00 109.50 104.00 105.50 2.50 -2.31% 105.00 32 105.50 55 16.80
2020-02-24 6278 2710000 1809 281108500 102.50 105.50 102.00 104.00 1.50 -1.42% 103.50 69 104.00 46 16.56
2020-02-25 6278 3896089 2504 406844211 102.50 106.50 101.50 104.00 0.00 0% 104.00 69 104.50 12 16.56
2020-02-26 6278 10821000 7632 1074563500 103.50 104.50 96.30 96.50 7.50 -7.21% 96.40 58 96.50 2 15.37
2020-02-27 6278 8041550 5692 765031580 97.50 98.40 92.90 93.30 3.20 -3.32% 93.30 7 93.40 17 14.86
2020-03-02 6278 10458852 6661 944305452 92.90 92.90 88.50 88.80 4.50 -4.82% 88.70 48 88.80 17 14.14
2020-03-03 6278 12433000 7123 1193075100 92.50 97.60 91.70 97.00 8.20 9.23% 96.90 14 97.00 89 15.45
2020-03-04 6278 10362083 6671 972897665 95.30 97.60 92.00 93.10 3.90 -4.02% 93.10 22 93.20 7 14.82
2020-03-05 6278 12536513 8092 1177684254 95.90 96.70 92.10 92.10 1.00 -1.07% 92.10 136 92.20 2 14.67
2020-03-06 6278 6307000 4423 586674000 92.00 94.10 91.20 92.30 0.20 0.22% 92.30 2 92.50 1 14.70
2020-03-09 6278 5887717 4015 525689968 91.20 92.00 87.00 87.30 5.00 -5.42% 87.30 5 87.40 6 13.90
2020-03-10 6278 6208680 4151 540150920 82.50 89.90 82.50 89.00 1.70 1.95% 89.00 36 89.10 5 14.17
2020-03-11 6278 6721034 4914 611045136 90.90 92.50 88.00 90.00 1.00 1.12% 89.50 4 90.00 12 14.33
2020-03-12 6278 6623420 4418 554514747 88.60 89.50 81.00 81.10 8.90 -9.89% 81.10 84 81.20 4 12.91
2020-03-13 6278 7160000 4292 526199000 73.20 76.40 73.00 75.80 5.30 -6.54% 75.70 3 75.80 3 12.07
2020-03-16 6278 6714849 4699 496003576 76.50 78.80 69.10 69.80 6.00 -7.92% 69.80 3 69.90 22 11.11
2020-03-17 6278 7523433 5242 504459345 64.50 70.80 64.50 64.80 5.00 -7.16% 64.80 32 65.00 46 10.32
2020-03-18 6278 7381320 5273 475054440 66.90 67.40 61.40 61.40 3.40 -5.25% 61.40 1 61.50 1 9.78
2020-03-19 6278 6267218 3790 359638345 61.00 61.00 55.30 55.30 6.10 -9.93% 0.00 0 55.30 2389 8.81
2020-03-20 6278 10356898 6573 607055739 57.40 60.40 56.70 57.30 2.00 3.62% 57.30 29 57.40 4 9.12
2020-03-23 6278 5993701 4491 337147506 53.40 59.00 51.70 57.50 0.20 0.35% 57.50 13 57.60 1 8.26
2020-03-24 6278 7825099 4703 487681037 60.70 63.20 60.60 63.20 5.70 9.91% 63.20 326 0.00 0 9.08
2020-03-25 6278 8704305 5130 598174688 67.20 69.50 66.50 69.50 6.30 9.97% 69.50 184 0.00 0 9.99
2020-03-26 6278 11510560 8185 794218020 71.00 71.00 66.50 71.00 1.50 2.16% 70.90 12 71.00 102 10.20
2020-03-27 6278 19696642 13538 1426670539 72.30 76.50 69.00 69.20 1.80 -2.54% 69.10 38 69.20 21 9.94
2020-03-30 6278 7062333 4893 480820143 66.00 69.50 65.40 69.50 0.30 0.43% 69.40 2 69.50 93 9.99
2020-03-31 6278 8166253 5468 576911580 71.00 73.90 68.50 69.10 0.40 -0.58% 69.10 18 69.20 6 9.93
2020-04-01 6278 6459831 4289 453278165 69.10 71.20 68.20 71.00 1.90 2.75% 71.00 6 71.10 72 10.20
2020-04-06 6278 8707232 5667 627581568 72.00 73.90 70.00 73.90 2.90 4.08% 73.90 31 74.00 75 10.62
2020-04-07 6278 15941869 10513 1246878568 75.40 80.90 75.30 78.70 4.80 6.5% 78.70 14 78.80 29 11.31
2020-04-08 6278 15242966 10562 1194048038 79.20 80.20 77.10 77.70 1.00 -1.27% 77.60 129 77.70 7 11.16
2020-04-09 6278 10822476 7290 838393303 78.30 79.50 75.90 76.00 1.70 -2.19% 76.00 47 76.10 3 10.92
2020-04-10 6278 13523172 8922 1040922721 77.20 78.50 76.00 76.00 0.00 0% 76.00 285 76.10 8 10.92
2020-04-13 6278 19840755 13219 1566301307 76.20 80.70 75.50 78.20 2.20 2.89% 78.20 25 78.30 1 11.24
2020-04-14 6278 18989164 11857 1577938604 79.90 86.00 79.60 86.00 7.80 9.97% 86.00 2791 0.00 0 12.36
2020-04-15 6278 18205743 12137 1600295218 87.50 90.00 84.50 84.50 1.50 -1.74% 84.50 43 84.70 1 12.14
2020-04-16 6278 14838052 10203 1303718490 84.50 89.40 84.50 86.50 2.00 2.37% 86.50 64 86.60 1 12.43
2020-04-17 6278 17297203 12061 1544331764 89.40 93.20 86.50 87.30 0.80 0.92% 87.30 120 87.40 5 12.54
2020-04-20 6278 13165777 9198 1182065510 88.50 91.80 87.50 90.20 2.90 3.32% 90.20 66 90.30 3 12.96
2020-04-21 6278 17074614 11890 1543278163 91.00 93.00 88.00 89.20 1.00 -1.11% 89.20 21 89.30 10 12.82
2020-04-22 6278 10177131 7527 894841879 88.00 89.50 85.00 88.70 0.50 -0.56% 88.70 32 88.80 45 12.74
2020-04-23 6278 11692136 7589 1028050232 89.70 90.50 86.70 87.70 1.00 -1.13% 87.50 7 87.70 4 12.60
2020-04-24 6278 6213362 4398 548909556 87.30 89.20 87.20 88.00 0.30 0.34% 87.90 20 88.00 15 12.64
2020-04-27 6278 11284842 7583 1021160464 89.50 92.00 89.40 92.00 4.00 4.55% 91.90 5 92.00 233 13.22
2020-04-28 6278 9991955 6870 902971832 91.00 91.80 89.20 90.00 2.00 -2.17% 90.00 164 90.10 3 12.93
2020-04-29 6278 5327231 3801 482162758 90.20 91.40 89.90 90.30 0.30 0.33% 90.20 6 90.30 1 15.38
2020-04-30 6278 6224636 4219 563313155 91.80 91.90 89.60 90.50 0.20 0.22% 90.50 28 90.60 32 15.42
2020-05-04 6278 4042825 2855 357214999 87.80 89.40 86.50 89.00 1.50 -1.66% 89.00 22 89.10 10 15.16
2020-05-05 6278 4337586 3059 388187673 89.80 90.90 88.60 88.60 0.40 -0.45% 88.60 125 88.70 3 15.09
2020-05-06 6278 12501000 8252 1142083200 89.40 92.80 89.10 92.70 4.10 4.63% 92.70 70 92.80 119 15.79
2020-05-08 6278 25649482 17360 2147483647 103.00 105.00 98.10 100.50 1.00 8.41% 100.50 56 101.00 32 17.12
2020-05-11 6278 11259377 7413 1160866077 102.50 106.00 101.00 101.00 0.50 0.5% 101.00 259 101.50 7 17.21
2020-05-12 6278 9227000 5910 943027500 100.50 104.50 100.00 104.00 3.00 2.97% 104.00 109 104.50 188 17.72
2020-05-13 6278 14872000 10252 1482212100 104.00 104.00 98.00 98.40 5.60 -5.38% 98.40 111 98.50 19 16.76
2020-05-14 6278 9031000 6460 884481300 97.90 100.50 96.20 96.50 1.90 -1.93% 96.50 31 96.60 1 16.44
2020-05-15 6278 22135000 14768 2147483647 98.60 106.00 97.20 105.00 8.50 8.81% 105.00 16 105.50 254 17.89
2020-05-18 6278 16693511 10968 1736144633 105.00 107.50 100.00 103.00 2.00 -1.9% 103.00 80 103.50 20 17.55
2020-05-19 6278 23254000 14466 2147483647 105.50 112.50 104.00 110.00 7.00 6.8% 109.50 76 110.00 159 18.74
2020-05-20 6278 26193000 16400 2147483647 112.50 120.00 109.00 117.00 7.00 6.36% 117.00 68 117.50 15 19.93
2020-05-21 6278 25242000 16870 2147483647 118.00 127.00 117.50 124.00 7.00 5.98% 123.50 6 124.00 81 21.12
2020-05-22 6278 16420000 10514 1993085500 123.00 126.50 116.50 116.50 7.50 -6.05% 116.50 206 117.00 10 19.85
2020-05-25 6278 13134000 8233 1569485000 118.50 123.00 116.00 119.00 2.50 2.15% 118.50 264 119.00 13 20.27
2020-05-26 6278 19586297 12299 2147483647 119.00 125.50 116.00 123.50 4.50 3.78% 123.00 245 123.50 14 21.04
2020-05-27 6278 15841000 10330 1900004000 124.50 125.50 116.00 116.50 7.00 -5.67% 116.50 162 117.00 24 19.85
2020-05-28 6278 12915000 7869 1496397000 117.50 119.50 113.00 114.00 2.50 -2.15% 114.00 186 114.50 7 19.42
2020-05-29 6278 11266000 7113 1268024000 114.50 116.00 109.50 114.50 0.50 0.44% 114.00 13 114.50 77 19.51
2020-06-01 6278 10620000 6953 1223400500 118.00 118.00 113.00 113.00 1.50 -1.31% 113.00 34 113.50 10 19.25
2020-06-02 6278 9995802 6735 1148824126 114.50 118.00 112.50 112.50 0.50 -0.44% 112.50 156 113.00 12 19.17
2020-06-03 6278 7190000 4521 823300500 114.50 116.00 113.50 114.00 1.50 1.33% 114.00 58 114.50 52 19.42
2020-06-04 6278 24464000 15734 2147483647 115.50 124.50 114.50 120.00 6.00 5.26% 120.00 216 120.50 6 20.44
2020-06-05 6278 9976000 6882 1199839500 119.50 122.50 118.00 120.00 0.00 0% 120.00 141 120.50 66 20.44
2020-06-08 6278 6758000 4571 812634000 121.50 122.50 118.00 119.00 1.00 -0.83% 118.50 124 119.00 28 20.27
2020-06-09 6278 16537000 10951 2018732000 121.00 125.00 119.00 119.00 0.00 0% 119.00 233 119.50 27 20.27
2020-06-10 6278 5668000 3717 675986000 120.00 121.50 117.50 117.50 1.50 -1.26% 117.50 139 118.00 21 20.02
2020-06-11 6278 11327000 7070 1351828500 118.50 122.00 116.50 116.50 1.00 -0.85% 116.50 47 117.00 4 19.85
2020-06-12 6278 7442000 4787 853546500 112.00 117.00 112.00 117.00 0.50 0.43% 116.50 92 117.00 23 19.93
2020-06-15 6278 8838000 5611 1031974500 118.50 120.00 113.00 113.50 3.50 -2.99% 113.50 76 114.00 15 19.34
2020-06-16 6278 6755000 4182 780256000 116.00 118.00 113.50 115.00 1.50 1.32% 115.00 61 115.50 69 19.59
2020-06-17 6278 5677040 3156 655756115 117.00 117.50 114.00 114.50 0.50 -0.43% 114.50 306 115.00 20 19.51
2020-06-18 6278 27254517 15915 2147483647 116.00 125.50 115.50 125.50 11.00 9.61% 125.50 3760 0.00 0 21.38
2020-06-19 6278 45108898 27040 2147483647 128.00 135.50 124.00 124.50 1.00 -0.8% 124.50 80 125.00 8 21.21
2020-06-22 6278 14947154 9236 1897190904 125.50 130.00 123.50 126.00 1.50 1.2% 125.50 215 126.00 18 21.47
2020-06-23 6278 16809705 10158 2147483647 127.50 131.50 125.00 131.50 5.50 4.37% 131.00 25 131.50 79 22.40
2020-06-24 6278 11095319 6468 1448214970 132.50 133.50 129.00 130.00 1.50 -1.14% 130.00 76 130.50 53 22.15
2020-06-29 6278 6687421 4528 847645625 128.50 130.00 124.50 125.00 5.00 -3.85% 125.00 41 125.50 24 21.29
2020-06-30 6278 18672760 10680 2147483647 128.50 134.50 126.50 130.00 5.00 4% 130.00 156 130.50 20 22.15
2020-07-01 6278 12863782 7980 1684571660 131.00 133.50 129.00 129.50 0.50 -0.38% 129.50 53 130.00 71 22.06
2020-07-02 6278 8165248 5218 1052317992 130.50 131.50 127.00 129.00 0.50 -0.39% 128.50 125 129.00 90 21.98
2020-07-03 6278 6021046 3843 779564955 130.00 131.50 127.50 129.50 0.50 0.39% 129.00 55 129.50 15 22.06
2020-07-06 6278 14419576 8989 1948274216 130.50 142.00 130.00 141.50 12.00 9.27% 141.00 267 141.50 124 24.11
2020-07-07 6278 15807907 10108 2147483647 142.50 143.50 132.50 135.50 6.00 -4.24% 135.50 17 136.00 61 23.08
2020-07-08 6278 11261356 7491 1562578484 135.50 141.50 135.00 138.50 3.00 2.21% 138.50 214 139.00 21 23.59
2020-07-09 6278 17378749 11625 2147483647 139.00 149.50 137.50 144.00 5.50 3.97% 144.00 15 144.50 42 24.53
2020-07-13 6278 8689189 5441 1246074423 142.00 147.00 139.50 142.50 3.50 -1.04% 142.00 189 142.50 7 24.28
2020-07-14 6278 11455620 7021 1671676660 142.50 151.00 140.50 143.00 0.50 0.35% 143.00 105 143.50 9 24.36
2020-07-15 6278 9079694 5548 1298011112 146.50 149.00 137.00 138.50 4.50 -3.15% 138.50 28 139.00 10 23.59
2020-07-16 6278 6705596 3963 923696249 138.00 141.00 135.50 135.50 0.00 -2.17% 135.50 21 136.00 27 23.08
2020-07-17 6278 14406090 9517 2041479634 137.50 146.00 137.00 140.50 5.00 3.69% 140.50 91 141.00 68 23.94
2020-07-20 6278 14664595 9685 2104258465 142.50 147.50 139.00 147.00 6.50 4.63% 146.50 15 147.00 7 25.04
2020-07-21 6278 11154384 7438 1630544180 146.00 149.50 143.50 145.00 2.00 -1.36% 145.00 15 145.50 16 24.70
2020-07-22 6278 12524515 8168 1860039690 146.00 152.00 145.00 146.50 1.50 1.03% 146.00 70 146.50 42 24.96
2020-07-23 6278 6663471 4460 987585438 147.00 151.00 145.50 148.50 2.00 1.37% 148.50 62 149.00 1 25.30
2020-07-27 6278 22770929 13729 2147483647 134.50 137.50 126.00 126.50 8.00 -14.81% 126.50 120 127.00 48 21.55
2020-07-28 6278 17286831 10566 2147483647 129.00 131.50 126.00 127.50 1.00 0.79% 127.50 110 128.00 19 21.72
2020-07-29 6278 11266937 7147 1408277125 129.50 129.50 123.00 124.00 3.50 -2.75% 124.00 37 124.50 15 21.12
2020-07-30 6278 7519180 5013 935944500 126.00 127.50 122.00 124.50 0.50 0.4% 124.00 118 124.50 96 21.21
2020-07-31 6278 20864401 13728 2147483647 125.50 136.00 123.00 134.50 10.00 8.03% 134.50 51 135.00 115 22.91
2020-08-03 6278 10270386 7019 1338108482 134.50 134.50 128.00 129.00 5.50 -4.09% 129.00 31 129.50 55 21.98
2020-08-04 6278 11877487 8032 1582243976 130.00 135.50 129.00 135.50 6.50 5.04% 135.50 2 136.00 349 23.08
2020-08-05 6278 8626307 6178 1143217331 134.50 137.00 131.00 132.00 3.50 -2.58% 131.50 144 132.00 31 22.49
2020-08-06 6278 23521389 13639 2147483647 141.50 144.00 139.00 141.00 9.00 6.82% 140.50 102 141.00 59 24.02
2020-08-07 6278 11661980 8419 1619554224 142.00 143.00 136.50 138.00 3.00 -2.13% 137.50 146 138.00 48 23.51
2020-08-11 6278 7145445 4966 939147069 132.50 134.50 129.50 130.50 2.00 -5.43% 130.50 90 131.00 59 21.57
2020-08-12 6278 4744649 3394 621035337 130.50 132.50 129.00 131.50 1.00 0.77% 131.00 154 131.50 1 21.74
2020-08-13 6278 7203041 4942 959699887 133.00 136.50 130.00 130.50 1.00 -0.76% 130.50 15 131.00 12 21.57
2020-08-14 6278 8279702 5508 1109480770 130.00 137.00 129.00 135.50 5.00 3.83% 135.00 59 135.50 13 22.40
2020-08-17 6278 8149563 5433 1113853278 136.50 139.50 133.00 136.50 1.00 0.74% 136.00 43 136.50 233 22.56
2020-08-18 6278 5681453 3605 773119155 138.00 138.50 134.00 135.00 1.50 -1.1% 135.00 137 135.50 12 22.31
2020-08-19 6278 6028924 4132 810487000 137.00 138.00 130.00 132.00 3.00 -2.22% 132.00 11 132.50 26 21.82
2020-08-20 6278 14529691 9269 1769491229 131.50 131.50 119.00 119.00 13.00 -9.85% 0.00 0 119.00 484 19.67
2020-08-21 6278 12281211 8066 1465822109 119.00 122.00 116.50 119.00 0.00 0% 119.00 131 119.50 6 19.67
2020-08-24 6278 7060963 4818 854924986 119.00 123.50 117.50 122.50 3.50 2.94% 122.00 83 122.50 27 20.25
2020-08-25 6278 5278302 3815 658683095 124.00 126.50 123.50 124.50 2.00 1.63% 124.50 59 125.00 93 20.58
2020-08-26 6278 7646782 5734 927510404 125.00 125.00 119.50 121.00 3.50 -2.81% 120.50 96 121.00 62 20.00
2020-08-27 6278 4751816 3481 573279236 122.50 123.00 118.00 120.00 1.00 -0.83% 120.00 4 120.50 49 19.83
2020-08-28 6278 4436105 3139 531811542 119.50 123.00 117.50 119.50 0.50 -0.42% 119.00 102 119.50 9 19.75
2020-08-31 6278 3795406 2571 450408220 120.50 121.00 117.00 119.00 0.50 -0.42% 118.50 1 119.00 105 19.67
2020-09-01 6278 10255595 6995 1197983400 119.00 120.50 112.00 119.50 0.50 0.42% 119.50 59 120.00 22 19.75
2020-09-02 6278 6329988 4205 761242048 120.50 122.50 118.00 119.50 0.00 0% 119.50 25 120.00 24 19.75
2020-09-03 6278 4962062 3198 604219440 121.00 123.00 120.00 120.50 1.00 0.84% 120.50 31 121.00 32 19.92
2020-09-04 6278 7702477 5065 936286671 117.00 124.50 116.00 123.50 3.00 2.49% 123.50 114 124.00 113 20.41
2020-09-07 6278 7068299 4775 858756726 125.00 126.00 119.00 119.50 4.00 -3.24% 119.50 32 120.00 30 19.75
2020-09-10 6278 4429695 2992 534349705 120.50 123.00 118.00 119.00 0.50 -0.42% 119.00 34 119.50 35 19.67
2020-09-11 6278 2878398 1990 342169362 119.00 120.00 117.50 119.50 0.50 0.42% 119.00 61 119.50 97 19.75
2020-09-14 6278 5148008 3566 632013982 120.50 124.50 119.50 123.50 4.00 3.35% 123.00 98 123.50 21 20.41
2020-09-16 6278 3930274 2514 479887654 123.50 124.50 120.00 120.00 2.00 -2.83% 120.00 277 120.50 1 19.83
2020-09-17 6278 3250277 2425 394101794 120.50 122.50 120.00 121.00 1.00 0.83% 121.00 50 121.50 20 20.00
2020-09-18 6278 4785842 3305 589740566 121.50 125.00 121.00 124.00 3.00 2.48% 123.50 27 124.00 185 20.50
2020-09-22 6278 7752329 5550 892856497 117.50 118.50 113.50 113.50 5.50 -8.47% 113.50 171 114.00 35 18.76
2020-09-24 6278 9464027 6379 1000500835 107.00 109.50 103.50 104.50 6.00 -7.93% 104.50 65 105.00 17 17.27
2020-09-25 6278 8323556 5412 854238832 107.00 107.50 99.50 101.00 3.50 -3.35% 100.50 42 101.00 104 16.69
2020-09-29 6278 4757834 2897 484726150 105.50 105.50 100.00 100.00 4.00 -0.99% 100.00 250 100.50 10 16.53
2020-09-30 6278 6634598 4503 676163089 100.00 104.00 98.10 104.00 4.00 4% 103.50 13 104.00 23 17.19
2020-10-06 6278 2751019 1868 288533495 106.00 106.00 103.50 105.00 0.50 0.96% 105.00 37 105.50 128 17.36
2020-10-08 6278 1597120 1211 165431980 104.50 104.50 102.50 103.00 0.50 -1.9% 103.00 55 103.50 25 17.02
2020-10-12 6278 4629000 2890 481970500 104.00 107.00 102.50 102.50 0.50 -0.49% 102.50 58 103.00 117 16.94
2020-10-13 6278 2173214 1352 222612542 103.50 103.50 101.50 102.00 0.50 -0.49% 101.50 83 102.00 303 16.86
2020-10-14 6278 2285400 1534 235664996 102.50 104.50 102.00 102.00 0.00 0% 102.00 149 102.50 3 16.86
2020-10-15 6278 3007424 2033 303182032 102.00 102.50 100.00 101.00 1.00 -0.98% 101.00 37 101.50 73 16.69
2020-10-16 6278 2482609 1542 251633204 101.50 103.00 100.00 100.00 1.00 -0.99% 100.00 203 100.50 13 16.53
2020-10-20 6278 5474112 3462 567993701 105.50 106.00 102.00 104.00 1.00 4% 104.00 106 104.50 92 17.19
2020-10-21 6278 3618735 2269 379665806 104.00 106.00 103.50 104.00 0.00 0% 104.00 102 104.50 14 17.19
2020-10-22 6278 1917096 1264 198358080 104.50 104.50 102.00 104.00 0.00 0% 103.50 7 104.00 33 17.19
2020-10-23 6278 3378583 2025 355700298 104.00 106.50 103.00 106.00 2.00 1.92% 105.50 83 106.00 72 17.52
2020-10-26 6278 5166545 3104 539662607 107.00 108.00 102.50 102.50 3.50 -3.3% 102.50 116 103.00 20 16.94
2020-10-27 6278 1737627 1191 177518944 101.00 103.50 100.50 103.50 1.00 0.98% 103.00 39 103.50 51 17.11
2020-10-28 6278 8114443 4886 848053281 105.00 107.00 102.00 102.00 1.50 -1.45% 102.00 140 102.50 7 16.86
2020-10-29 6278 7725172 5708 754295137 100.00 100.00 95.00 98.20 3.80 -3.73% 98.10 103 98.20 5 16.23
2020-10-30 6278 7383030 5217 705701559 97.60 97.70 94.00 94.00 4.20 -4.28% 94.00 55 94.10 1 15.54
2020-11-02 6278 14287339 8754 1436665589 95.40 103.00 94.80 103.00 9.00 9.57% 103.00 418 0.00 0 17.02
2020-11-03 6278 13466502 8595 1390619404 105.50 106.00 101.00 102.50 0.50 -0.49% 102.50 8 103.00 19 14.42
2020-11-04 6278 9987604 6631 1055353603 103.00 108.00 102.50 107.00 4.50 4.39% 106.50 79 107.50 152 15.05
2020-11-05 6278 14566643 8950 1595324789 109.00 112.00 107.00 109.50 2.50 2.34% 109.00 77 109.50 63 15.40
2020-11-06 6278 6924015 4215 755603878 109.50 111.00 107.00 109.00 0.50 -0.46% 108.50 62 109.00 35 15.33
2020-11-09 6278 6795515 4370 740960853 109.50 111.50 107.50 108.50 0.50 -0.46% 108.50 73 109.00 71 15.26
2020-11-10 6278 11668312 7276 1300823522 108.50 114.00 107.50 111.50 3.00 2.76% 111.00 85 111.50 17 15.68
2020-11-11 6278 6490770 3952 733841654 112.00 114.50 111.00 113.50 2.00 1.79% 113.50 1 114.00 150 15.96
2020-11-12 6278 6047148 3385 692284096 114.50 116.00 113.00 113.00 0.50 -0.44% 113.00 26 113.50 14 15.89
2020-11-13 6278 4818288 2756 551187507 113.50 115.50 112.50 115.00 2.00 1.77% 114.50 34 115.00 246 16.17
2020-11-16 6278 6011902 3767 700146085 115.50 117.50 115.00 116.50 1.50 1.3% 116.50 44 117.00 53 16.39
2020-11-18 6278 10320354 6262 1222111969 116.50 121.00 116.00 116.50 1.00 0% 116.50 176 117.00 32 16.39
2020-11-19 6278 3985913 2460 467392345 116.00 118.50 115.50 118.00 1.50 1.29% 117.50 28 118.00 14 16.60
2020-11-23 6278 11481867 6969 1393009616 118.50 124.00 117.50 121.00 3.00 2.54% 121.00 81 121.50 12 17.02
2020-11-24 6278 6396194 4384 768058813 121.00 123.00 118.00 118.50 2.50 -2.07% 118.50 7 119.00 41 16.67
2020-11-25 6278 5721974 3982 667449829 118.50 120.00 115.00 115.00 3.50 -2.95% 115.00 351 115.50 16 16.17
2020-11-26 6278 3104286 2080 364725913 115.00 118.50 115.00 118.50 3.50 3.04% 118.00 34 118.50 98 16.67
2020-11-27 6278 7303766 4944 883034655 118.50 122.50 117.50 121.50 3.00 2.53% 121.50 39 122.00 137 17.09
2020-11-30 6278 8172185 5341 1011149614 123.00 126.00 121.50 122.00 0.50 0.41% 122.00 94 122.50 44 17.16
2020-12-01 6278 5059803 3068 624458921 123.00 124.50 122.00 124.00 2.00 1.64% 123.50 45 124.00 99 17.44
2020-12-02 6278 14498054 8903 1846823683 125.00 131.00 123.50 129.50 5.50 4.44% 129.50 66 130.00 110 18.21
2020-12-04 6278 8268706 5536 1082789940 129.50 132.50 129.00 131.50 3.00 1.54% 131.50 101 132.00 454 18.50
2020-12-07 6278 9843948 6850 1270265019 132.00 134.50 126.00 126.50 5.00 -3.8% 126.50 9 127.00 8 17.79
2020-12-11 6278 9743907 6348 1190291735 128.00 129.00 118.00 121.50 7.00 -3.95% 121.50 87 122.00 75 17.09
2020-12-16 6278 4639888 3120 578689687 122.50 127.00 122.00 125.50 5.50 3.29% 125.50 17 126.00 143 17.65
2020-12-18 6278 2590052 1804 324118420 125.50 127.00 123.50 124.50 0.00 -0.8% 124.00 86 124.50 19 17.51
2020-12-21 6278 2535242 1762 309348078 125.50 125.50 120.50 122.50 2.00 -1.61% 122.00 17 122.50 16 17.23
2020-12-22 6278 3425147 2284 425377735 123.00 127.00 121.50 122.00 0.50 -0.41% 122.00 32 122.50 39 17.16
2020-12-25 6278 2192952 1625 272007336 125.50 126.00 122.50 123.00 1.00 0.82% 122.50 134 123.00 3 17.30
2020-12-28 6278 3518875 2199 440882226 124.00 126.50 123.00 126.50 3.50 2.85% 126.00 41 126.50 159 17.79
2020-12-29 6278 2682540 1877 335583174 126.50 127.00 124.00 125.00 1.50 -1.19% 125.00 107 125.50 64 17.58
2020-12-30 6278 2753479 1941 345234058 126.00 127.00 124.00 125.00 0.00 0% 125.00 68 125.50 74 17.58