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　　　138.00
0
0%		134.50
-3.5
-2.54%		 128.50
-6
-4.46%		123.50
-5
-3.89%		 　124.50
1
0.81%		121.50
-3
-2.41%		124.00
2.5
2.06%		125.50
1.5
1.21%		122.00
-3.5
-2.79%		 　123.00
1
0.82%		122.00
-1
-0.81%		122.50
0.5
0.41%		122.50
0
0%		127.00
4.5
3.67%		 　127.50
0.5
0.39%		124.00
-3.5
-2.75%		125.50
1.5
1.21%		125.50
0
0%		124.50
-1
-0.8%		 125.62
2 月　125.50
1
0.8%		126.00
0.5
0.4%		124.50
-1.5
-1.19%		 　　　　　　　　　　　118.50
-6
-4.82%		119.50
1
0.84%		122.00
2.5
2.09%		 　　119.00
-3
-2.46%		 115.50
-3.5
-2.94%		 118.62
3 月　115.50
0
0%		115.00
-0.5
-0.43%		112.50
-2.5
-2.17%		113.50
1
0.89%		 　109.00
-4.5
-3.96%		103.50
-5.5
-5.05%		107.50
4
3.86%		110.00
2.5
2.33%		110.00
0
0%		 　113.00
3
2.73%		115.50
2.5
2.21%		118.50
3
2.6%		120.00
1.5
1.27%		120.50
0.5
0.42%		 　118.50
-2
-1.66%		116.00
-2.5
-2.11%		115.00
-1
-0.86%		114.50
-0.5
-0.43%		117.00
2.5
2.18%		 　117.00
0
0%		118.00
1
0.85%		 114.33
4 月115.00
-3
-2.54%		 　　　118.50
3.5
3.04%		125.50
7
5.91%		124.00
-1.5
-1.2%		121.50
-2.5
-2.02%		 　118.00
-3.5
-2.88%		113.00
-5
-4.24%		117.00
4
3.54%		117.50
0.5
0.43%		117.50
0
0%		 　123.50
6
5.11%		122.50
-1
-0.81%		117.00
-5.5
-4.49%		116.50
-0.5
-0.43%		118.00
1.5
1.29%		 　118.00
0
0%		114.50
-3.5
-2.97%		115.00
0.5
0.44%		116.00
1
0.87%		 117.9
5 月　　110.50
-5.5
-4.74%		107.00
-3.5
-3.17%		107.00
0
0%		112.00
5
4.67%		118.00
6
5.36%		 　114.00
-4
-3.39%		105.50
-8.5
-7.46%		97.30
-8.2
-7.77%		97.70
0.4
0.41%		98.70
1
1.02%		 　93.50
-5.2
-5.27%		102.00
8.5
9.09%		108.00
6
5.88%		103.00
-5
-4.63%		105.50
2.5
2.43%		 　111.50
6
5.69%		112.50
1
0.9%		117.00
4.5
4%		116.00
-1
-0.85%		117.50
1.5
1.29%		 119.00
1.5
1.28%		108.85
6 月121.50
2.5
2.1%		121.00
-0.5
-0.41%		122.00
1
0.83%		120.00
-2
-1.64%		 　125.00
5
4.17%		123.50
-1.5
-1.2%		122.00
-1.5
-1.21%		122.00
0
0%		120.50
-1.5
-1.23%		 　　121.00
0.5
0.41%		122.50
1.5
1.24%		128.50
6
4.9%		127.50
-1
-0.78%		 　127.50
0
0%		128.50
1
0.78%		130.50
2
1.56%		132.50
2
1.53%		127.50
-5
-3.77%		 　121.00
-6.5
-5.1%		121.50
0.5
0.41%		121.00
-0.5
-0.41%		 123.85
7 月118.50
-2.5
-2.07%		121.50
3
2.53%		 　124.00
2.5
2.06%		122.00
-2
-1.61%		122.00
0
0%		127.00
5
4.1%		122.50
-4.5
-3.54%		 　122.50
0
0%		123.50
1
0.82%		127.00
3.5
2.83%		125.50
-1.5
-1.18%		126.00
0.5
0.4%		 　126.00
0
0%		120.50
-5.5
-4.37%		118.00
-2.5
-2.07%		122.50
4.5
3.81%		123.50
1
0.82%		 　124.50
1
0.81%		122.00
-2.5
-2.01%		118.00
-4
-3.28%		122.00
4
3.39%		125.00
3
2.46%		 123.31
8 月　128.50
3.5
2.8%		131.00
2.5
1.95%		125.50
-5.5
-4.2%		126.00
0.5
0.4%		123.00
-3
-2.38%		 　120.00
-3
-2.44%		120.00
0
0%		118.00
-2
-1.67%		117.00
-1
-0.85%		111.00
-6
-5.13%		 　109.50
-1.5
-1.35%		102.50
-7
-6.39%		107.00
4.5
4.39%		102.00
-5
-4.67%		102.00
0
0%		 　106.00
4
3.92%		108.00
2
1.89%		109.50
1.5
1.39%		107.00
-2.5
-2.28%		105.50
-1.5
-1.4%		 　105.50
0
0%		103.50
-2
-1.9%		112.65
9 月111.50
8
7.73%		112.50
1
0.9%		112.50
0
0%		 　108.50
-4
-3.56%		110.00
1.5
1.38%		106.00
-4
-3.64%		106.50
0.5
0.47%		110.00
3.5
3.29%		 　108.50
-1.5
-1.36%		107.50
-1
-0.92%		104.50
-3
-2.79%		106.00
1.5
1.44%		106.00
0
0%		 　　　104.50
-1.5
-1.42%		105.00
0.5
0.48%		105.00
0
0%		 　103.50
-1.5
-1.43%		102.50
-1
-0.97%		100.50
-2
-1.95%		102.00
1.5
1.49%		 106.27
10 月98.80
-3.2
-3.14%		 　98.90
0.1
0.1%		102.00
3.1
3.13%		101.00
-1
-0.98%		104.50
3.5
3.47%		105.50
1
0.96%		 　　103.50
-2
-1.9%		100.50
-3
-2.9%		100.50
0
0%		100.00
-0.5
-0.5%		 　106.00
6
6%		107.00
1
0.94%		107.00
0
0%		107.00
0
0%		110.00
3
2.8%		 　109.00
-1
-0.91%		104.50
-4.5
-4.13%		107.00
2.5
2.39%		111.50
4.5
4.21%		112.00
0.5
0.45%		 105.56
11 月115.50
3.5
3.13%		114.00
-1.5
-1.3%		111.50
-2.5
-2.19%		111.00
-0.5
-0.45%		110.00
-1
-0.9%		 　110.50
0.5
0.45%		111.00
0.5
0.45%		112.00
1
0.9%		122.00
10
8.93%		121.50
-0.5
-0.41%		 　126.00
4.5
3.7%		124.50
-1.5
-1.19%		123.00
-1.5
-1.2%		122.50
-0.5
-0.41%		122.50
0
0%		 　123.00
0.5
0.41%		119.00
-4
-3.25%		119.00
0
0%		119.50
0.5
0.42%		117.00
-2.5
-2.09%		 　117.00
0
0%		117.50
0.5
0.43%		 117.94
12 月118.50
1
0.85%		116.00
-2.5
-2.11%		118.50
2.5
2.16%		 　121.00
2.5
2.11%		120.00
-1
-0.83%		119.00
-1
-0.83%		118.50
-0.5
-0.42%		116.50
-2
-1.69%		 　118.50
2
1.72%		116.00
-2.5
-2.11%		116.00
0
0%		116.50
0.5
0.43%		114.50
-2
-1.72%		 　117.50
3
2.62%		118.00
0.5
0.43%		117.50
-0.5
-0.42%		120.50
3
2.55%		119.50
-1
-0.83%		 　120.00
0.5
0.42%		120.00
0
0%		122.00
2
1.67%		123.50
1.5
1.23%		　118.65

說明:最高漲幅:9.09%最低跌幅:-7.77% 最高價:138.00最低價:93.50平均價:116.08,灰色底表示週末,漲137天(330.7)元,跌124天(-355)元,平盤41天
9%=2,8%=1,6%=6,5%=5,4%=14,3%=20,2%=21,1%=39,0%=70,-0%=1,-1%=1,-2%=1,-3%=10,-4%=13,-5%=15,-6%=19,-7%=29,-8%=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
2021-01-04 6278 19292381 12170 2147483647 131.00 138.00 128.50 138.00 9.00 0% 137.50 49 138.00 351 19.41
2021-01-05 6278 10926865 7536 1470162648 138.00 138.00 133.00 134.50 3.50 -2.54% 134.00 236 134.50 54 18.92
2021-01-07 6278 7453530 5121 969287689 132.50 133.50 127.50 128.50 2.50 -4.46% 128.50 171 129.00 44 18.07
2021-01-08 6278 9801745 6945 1220511808 130.00 130.00 122.50 123.50 5.00 -3.89% 123.50 1 124.00 59 17.37
2021-01-11 6278 4166077 2939 516909042 123.00 126.00 122.00 124.50 1.00 0.81% 124.50 18 125.00 131 17.51
2021-01-12 6278 4297262 2914 524438443 124.00 125.00 120.50 121.50 3.00 -2.41% 121.00 171 121.50 22 17.09
2021-01-13 6278 2755146 1831 341245749 122.50 125.00 122.00 124.00 2.50 2.06% 123.50 128 124.00 21 17.44
2021-01-14 6278 2698743 1957 337425338 123.50 126.00 123.00 125.50 1.50 1.21% 125.00 118 125.50 30 17.65
2021-01-15 6278 3383915 2505 417521607 126.00 126.50 121.00 122.00 3.50 -2.79% 122.00 60 122.50 51 17.16
2021-01-18 6278 2249215 1497 272642513 122.00 123.00 119.50 123.00 1.00 0.82% 123.00 46 123.50 82 17.30
2021-01-19 6278 2769801 1934 341533243 123.00 125.50 121.50 122.00 1.00 -0.81% 122.00 35 122.50 30 17.16
2021-01-20 6278 4608024 3477 569837655 122.50 126.00 122.00 122.50 0.50 0.41% 122.50 2 123.00 16 17.23
2021-01-21 6278 2787711 1908 343960853 124.50 125.00 122.00 122.50 0.00 0% 122.50 47 123.00 33 17.23
2021-01-22 6278 6017052 4003 755215354 123.50 127.50 122.50 127.00 4.50 3.67% 126.50 234 127.00 25 17.86
2021-01-25 6278 5696600 3750 728902886 128.50 130.00 126.00 127.50 0.50 0.39% 127.50 65 128.00 102 17.93
2021-01-26 6278 3009433 2198 378003218 128.50 128.50 123.00 124.00 3.50 -2.75% 124.00 8 124.50 25 17.44
2021-01-27 6278 1922251 1195 241276062 125.00 127.00 124.50 125.50 1.50 1.21% 125.00 109 125.50 6 17.65
2021-01-28 6278 2203350 1428 274661773 123.00 126.00 122.50 125.50 0.00 0% 125.00 57 125.50 41 17.65
2021-01-29 6278 4477398 2851 565402392 128.50 128.50 123.00 124.50 1.00 -0.8% 124.00 65 124.50 1 17.51
2021-02-02 6278 11098955 7491 1432103114 129.50 133.00 125.00 125.50 2.00 0.8% 125.50 19 126.00 18 17.65
2021-02-03 6278 3011407 2213 379913052 126.50 128.00 124.50 126.00 0.50 0.4% 125.50 28 126.00 16 17.72
2021-02-04 6278 3044697 2375 378281507 125.00 126.00 123.00 124.50 1.50 -1.19% 124.50 57 125.00 98 17.51
2021-02-17 6278 6499234 4824 770971420 122.00 122.00 117.00 118.50 2.50 -4.82% 118.50 95 119.00 91 16.67
2021-02-18 6278 7040955 4839 824977577 118.50 120.00 115.50 119.50 1.00 0.84% 119.50 48 120.00 126 16.81
2021-02-19 6278 4352561 2772 523523003 119.50 122.00 118.00 122.00 2.50 2.09% 121.50 42 122.00 105 17.16
2021-02-23 6278 3261984 2678 386368321 120.00 120.00 117.50 119.00 1.50 -2.46% 118.50 162 119.00 83 16.74
2021-02-25 6278 4534561 3130 526648084 118.00 118.50 115.00 115.50 1.50 -2.94% 115.50 94 116.00 7 16.24
2021-03-02 6278 2237821 1685 260999615 117.50 118.50 115.00 115.50 1.00 0% 115.00 155 115.50 4 16.24
2021-03-03 6278 5649503 3332 643956635 116.00 116.50 112.50 115.00 0.50 -0.43% 115.00 2 115.50 4 16.17
2021-03-04 6278 7080926 3595 810540212 114.00 117.00 112.50 112.50 2.50 -2.17% 112.50 292 113.00 5 15.82
2021-03-05 6278 8471957 5329 952585801 113.50 114.50 111.00 113.50 1.00 0.89% 113.00 210 113.50 19 15.96
2021-03-08 6278 6231013 4263 693097264 114.00 114.50 109.00 109.00 4.50 -3.96% 109.00 46 109.50 65 15.33
2021-03-09 6278 10299521 6379 1073165757 107.50 108.50 102.00 103.50 5.50 -5.05% 103.50 257 104.00 159 14.56
2021-03-10 6278 5287049 3449 566848767 105.00 109.00 104.50 107.50 4.00 3.86% 107.00 504 107.50 26 15.12
2021-03-11 6278 3198264 2192 349423916 108.00 110.00 108.00 110.00 2.50 2.33% 109.50 49 110.00 636 15.47
2021-03-12 6278 3471783 2265 379333347 110.50 110.50 108.00 110.00 0.00 0% 109.50 36 110.00 344 15.47
2021-03-15 6278 5197716 3249 587197580 110.50 114.50 110.00 113.00 3.00 2.73% 113.00 308 113.50 17 15.89
2021-03-16 6278 5450282 3399 622731676 113.00 115.50 112.50 115.50 2.50 2.21% 115.50 171 116.00 303 16.24
2021-03-17 6278 8906911 5681 1045959684 116.50 119.00 114.50 118.50 3.00 2.6% 118.50 3 119.00 587 16.67
2021-03-18 6278 8620967 4965 1019976296 117.50 120.00 116.00 120.00 1.50 1.27% 119.50 69 120.00 638 16.88
2021-03-19 6278 9222977 4904 1103676559 118.50 121.00 118.00 120.50 0.50 0.42% 120.50 51 121.00 393 16.95
2021-03-22 6278 6011272 3791 718877664 120.00 122.00 118.50 118.50 2.00 -1.66% 118.50 82 119.00 83 15.80
2021-03-23 6278 6487218 4037 757265169 119.00 119.50 114.50 116.00 2.50 -2.11% 115.50 25 116.00 39 15.47
2021-03-24 6278 3457232 2325 397255493 116.00 116.50 113.50 115.00 1.00 -0.86% 115.00 26 115.50 57 15.33
2021-03-25 6278 2944266 1637 337693415 115.00 116.00 113.50 114.50 0.50 -0.43% 114.50 6 115.00 288 15.27
2021-03-26 6278 2928583 2300 340291554 115.00 117.50 114.50 117.00 2.50 2.18% 116.50 82 117.00 47 15.60
2021-03-29 6278 2329120 1500 272322371 117.00 118.00 116.00 117.00 0.00 0% 117.00 217 117.50 207 15.60
2021-03-30 6278 3193645 1805 374420183 117.00 118.50 116.50 118.00 1.00 0.85% 117.50 39 118.00 116 15.73
2021-04-01 6278 4371233 2548 504448754 118.00 118.00 114.00 115.00 2.00 -2.54% 114.50 120 115.00 19 15.33
2021-04-06 6278 4738797 2910 557618015 116.00 119.00 115.50 118.50 3.50 3.04% 118.00 96 118.50 66 15.80
2021-04-07 6278 17220357 11119 2127349739 121.00 126.00 120.00 125.50 7.00 5.91% 125.50 67 126.00 340 16.73
2021-04-08 6278 11120475 6569 1388206886 125.00 126.50 123.00 124.00 1.50 -1.2% 124.00 47 124.50 26 16.53
2021-04-09 6278 6014518 3537 735650699 125.00 125.00 121.00 121.50 2.50 -2.02% 121.50 3 122.00 223 16.20
2021-04-12 6278 6726503 4425 807107209 123.00 124.00 117.00 118.00 3.50 -2.88% 117.50 52 118.00 65 15.73
2021-04-13 6278 7677928 5385 886372201 118.00 118.50 113.00 113.00 5.00 -4.24% 113.00 139 113.50 164 15.07
2021-04-14 6278 11048653 6304 1288494103 116.50 119.50 113.00 117.00 4.00 3.54% 116.50 67 117.00 110 15.60
2021-04-15 6278 2924253 1750 341624093 117.50 118.00 114.50 117.50 0.50 0.43% 117.00 91 117.50 3 15.67
2021-04-16 6278 3208414 2033 376876681 118.00 119.50 116.00 117.50 0.00 0% 117.00 17 117.50 57 15.67
2021-04-19 6278 11730105 7518 1433988638 119.00 125.00 118.00 123.50 6.00 5.11% 123.00 98 123.50 94 16.47
2021-04-20 6278 16136695 10070 2035106858 126.00 129.50 122.50 122.50 1.00 -0.81% 122.50 112 123.00 9 16.33
2021-04-21 6278 12543147 8220 1494022704 123.50 124.00 117.00 117.00 5.50 -4.49% 117.00 344 117.50 14 15.60
2021-04-22 6278 5019195 3445 591645585 119.00 119.50 116.00 116.50 0.50 -0.43% 116.00 87 116.50 2 15.53
2021-04-23 6278 3733795 2086 438977157 117.00 119.00 115.50 118.00 1.50 1.29% 117.50 258 118.00 1 15.73
2021-04-26 6278 3385961 1900 400494835 119.00 119.50 117.00 118.00 0.00 0% 117.50 134 118.00 104 15.73
2021-04-27 6278 6781961 4754 778822004 117.00 117.50 113.50 114.50 3.50 -2.97% 114.50 3 115.00 87 15.27
2021-04-28 6278 2891308 2034 329639289 114.00 115.00 113.00 115.00 0.50 0.44% 114.50 75 115.00 68 15.33
2021-04-29 6278 3063748 2057 355890074 116.00 117.50 114.50 116.00 1.00 0.87% 116.00 9 116.50 39 15.47
2021-05-03 6278 6193475 4085 695968013 115.00 115.00 110.50 110.50 5.50 -4.74% 110.00 390 110.50 1 14.73
2021-05-04 6278 8606098 5129 927287037 112.50 113.50 103.50 107.00 3.50 -3.17% 107.00 97 107.50 111 12.86
2021-05-05 6278 9463461 5182 1043310019 108.50 114.00 107.00 107.00 0.00 0% 107.00 121 107.50 8 12.86
2021-05-06 6278 6943070 4268 774111865 110.00 114.00 109.50 112.00 5.00 4.67% 111.50 65 112.00 74 13.46
2021-05-07 6278 7306420 4800 850462973 115.00 118.00 113.50 118.00 6.00 5.36% 117.50 13 118.00 440 14.18
2021-05-10 6278 4910996 3164 567306185 118.00 119.50 113.50 114.00 4.00 -3.39% 114.00 54 114.50 82 13.70
2021-05-11 6278 7111824 4289 766557671 109.50 111.00 105.00 105.50 8.50 -7.46% 105.50 22 106.00 10 12.68
2021-05-12 6278 10679812 6214 1058369110 105.50 106.00 95.00 97.30 8.20 -7.77% 97.20 54 97.30 5 11.69
2021-05-13 6278 5717816 3897 551395875 96.60 101.00 91.10 97.70 0.40 0.41% 97.70 1 97.80 62 11.74
2021-05-14 6278 3269129 2357 325722578 100.50 102.00 97.50 98.70 1.00 1.02% 98.70 21 98.80 11 11.86
2021-05-17 6278 5103815 3143 482223274 91.60 98.00 91.50 93.50 5.20 -5.27% 93.40 3 93.50 6 11.24
2021-05-18 6278 5038863 3387 504128023 97.00 102.50 95.40 102.00 8.50 9.09% 101.50 33 102.00 11 12.26
2021-05-19 6278 9815184 5506 1053105283 104.00 111.00 102.00 108.00 6.00 5.88% 108.00 21 108.50 66 12.98
2021-05-20 6278 5468686 3019 570921851 106.50 107.00 102.50 103.00 5.00 -4.63% 103.00 41 103.50 37 12.38
2021-05-21 6278 2252267 1484 238767437 106.50 108.00 104.50 105.50 2.50 2.43% 105.50 64 106.00 73 12.68
2021-05-24 6278 6210455 3785 675364505 103.50 112.00 102.50 111.50 6.00 5.69% 111.50 51 112.00 175 13.40
2021-05-25 6278 4318525 2654 484654334 110.50 113.50 110.50 112.50 1.00 0.9% 112.00 48 112.50 24 13.52
2021-05-26 6278 12956759 7085 1513972359 114.50 119.00 114.00 117.00 4.50 4% 117.00 12 117.50 223 14.06
2021-05-27 6278 6887701 3650 808252054 116.00 119.00 115.00 116.00 1.00 -0.85% 115.50 212 116.00 16 13.94
2021-05-28 6278 5256886 2644 619674393 118.00 119.00 117.00 117.50 1.50 1.29% 117.50 36 118.00 205 14.12
2021-05-31 6278 4354751 2760 518133197 119.00 120.00 117.50 119.00 1.50 1.28% 118.50 60 119.00 56 14.30
2021-06-01 6278 20136734 11742 2147483647 123.00 127.50 119.50 121.50 2.50 2.1% 121.50 80 122.00 64 14.60
2021-06-02 6278 8231768 4644 992687925 122.50 123.00 117.50 121.00 0.50 -0.41% 120.50 33 121.00 18 14.54
2021-06-03 6278 6253315 3199 762820582 123.50 123.50 120.50 122.00 1.00 0.83% 122.00 50 122.50 340 14.66
2021-06-04 6278 3306421 2170 397113155 121.50 121.50 119.00 120.00 2.00 -1.64% 120.00 49 120.50 39 14.42
2021-06-07 6278 12383757 6782 1517640845 121.50 125.00 118.50 125.00 5.00 4.17% 124.50 46 125.00 656 15.02
2021-06-08 6278 10911586 7110 1362057198 125.50 128.00 122.50 123.50 1.50 -1.2% 123.50 8 124.00 66 14.84
2021-06-09 6278 4393347 2760 538054113 123.00 124.00 120.50 122.00 1.50 -1.21% 121.50 73 122.00 46 14.66
2021-06-10 6278 4594039 2861 564797802 123.50 125.00 121.00 122.00 0.00 0% 122.00 29 122.50 50 14.66
2021-06-11 6278 2988785 2077 362237939 123.00 123.50 120.00 120.50 1.50 -1.23% 120.50 60 121.00 53 14.48
2021-06-15 6278 5199575 2803 623281796 122.00 122.00 117.00 121.00 0.50 0.41% 121.00 49 121.50 107 14.54
2021-06-16 6278 5948242 2864 727250099 120.50 124.00 119.50 122.50 1.50 1.24% 122.00 87 122.50 88 14.72
2021-06-17 6278 32388907 17850 2147483647 122.50 131.50 122.00 128.50 6.00 4.9% 128.50 327 129.00 222 15.44
2021-06-18 6278 11142323 7177 1424831117 129.50 129.50 126.00 127.50 1.00 -0.78% 127.50 75 128.00 21 15.32
2021-06-21 6278 15748000 9983 2037195833 127.00 132.00 126.00 127.50 0.00 0% 127.50 196 128.00 116 15.32
2021-06-22 6278 11834227 6979 1532256121 131.00 131.50 127.00 128.50 1.00 0.78% 128.50 106 129.00 18 15.44
2021-06-23 6278 14389752 8330 1880170166 130.00 133.00 128.50 130.50 2.00 1.56% 130.50 30 131.00 172 15.69
2021-06-24 6278 27139787 16308 2147483647 133.00 138.50 131.00 132.50 2.00 1.53% 132.50 152 133.00 196 15.93
2021-06-25 6278 10921413 7905 1415843012 133.00 134.00 127.50 127.50 5.00 -3.77% 127.50 131 128.00 66 15.32
2021-06-28 6278 17285211 12382 2115300750 127.00 127.00 120.50 121.00 6.50 -5.1% 121.00 250 121.50 97 14.54
2021-06-29 6278 9740668 6458 1176009591 122.00 123.00 117.50 121.50 0.50 0.41% 121.50 91 122.00 35 14.60
2021-06-30 6278 6504767 4034 786509911 122.00 123.50 119.50 121.00 0.50 -0.41% 120.50 102 121.00 66 14.54
2021-07-01 6278 5596539 4080 663927479 121.00 121.00 117.50 118.50 2.50 -2.07% 118.50 11 119.00 89 14.24
2021-07-02 6278 3583128 2472 430904516 118.00 122.00 118.00 121.50 3.00 2.53% 121.50 28 122.00 282 14.60
2021-07-05 6278 7374326 4665 909788510 121.50 125.50 120.50 124.00 2.50 2.06% 123.50 90 124.00 37 14.90
2021-07-06 6278 4339906 2767 532314605 124.00 124.00 121.50 122.00 2.00 -1.61% 122.00 222 122.50 34 14.66
2021-07-07 6278 3730694 2248 457674137 122.00 124.00 121.50 122.00 0.00 0% 122.00 209 122.50 9 14.66
2021-07-08 6278 12637213 7515 1598356732 124.00 128.50 123.50 127.00 5.00 4.1% 126.50 51 127.00 15 15.26
2021-07-09 6278 7829927 5092 965764500 124.00 125.50 122.00 122.50 4.50 -3.54% 122.00 331 122.50 3 14.72
2021-07-12 6278 7008703 4216 856765530 123.50 124.00 120.00 122.50 0.00 0% 122.50 6 123.00 16 14.72
2021-07-13 6278 6620125 4363 826897691 123.50 127.00 122.50 123.50 1.00 0.82% 123.50 66 124.00 74 14.84
2021-07-14 6278 8325336 5375 1047256048 125.00 127.00 122.50 127.00 3.50 2.83% 126.50 55 127.00 214 15.26
2021-07-15 6278 9572212 6383 1217340994 130.00 131.00 124.50 125.50 1.50 -1.18% 125.00 70 125.50 46 15.08
2021-07-16 6278 3977754 2622 502169388 125.50 127.50 124.00 126.00 0.50 0.4% 126.00 54 126.50 30 15.14
2021-07-19 6278 3548779 2654 447175572 126.00 127.50 125.00 126.00 0.00 0% 126.00 14 126.50 94 15.14
2021-07-20 6278 4496402 3516 549061832 124.50 125.00 120.00 120.50 5.50 -4.37% 120.50 178 121.00 7 14.48
2021-07-21 6278 4938066 3737 590182027 122.50 122.50 118.00 118.00 2.50 -2.07% 118.00 128 118.50 9 14.18
2021-07-22 6278 5240000 2988 641084000 120.50 124.50 119.00 122.50 4.50 3.81% 122.50 12 123.00 67 14.72
2021-07-23 6278 10627879 6189 1328627573 123.50 127.50 122.50 123.50 1.00 0.82% 123.50 32 124.00 33 14.84
2021-07-26 6278 5501096 3195 689945527 125.00 127.00 124.00 124.50 1.00 0.81% 124.50 57 125.00 38 14.96
2021-07-27 6278 4396064 3120 545431626 126.00 126.50 121.50 122.00 2.50 -2.01% 122.00 92 122.50 18 14.66
2021-07-28 6278 5955137 4269 699125454 122.00 122.50 113.50 118.00 4.00 -3.28% 118.00 33 118.50 17 14.18
2021-07-29 6278 3145338 1919 378187119 119.50 122.50 117.50 122.00 4.00 3.39% 122.00 23 122.50 252 14.66
2021-07-30 6278 10024205 6376 1256255547 121.50 127.00 121.50 125.00 3.00 2.46% 124.50 39 125.00 18 15.02
2021-08-02 6278 12542853 8106 1615013053 128.00 131.50 126.50 128.50 3.50 2.8% 128.00 159 128.50 52 15.44
2021-08-03 6278 7357168 4937 954634064 129.00 131.00 127.50 131.00 2.50 1.95% 130.50 39 131.00 565 15.75
2021-08-04 6278 15594574 10490 1996754888 132.00 135.00 124.50 125.50 5.50 -4.2% 125.00 76 125.50 36 15.08
2021-08-05 6278 4518333 3165 566635992 125.50 127.00 123.50 126.00 0.50 0.4% 126.00 20 126.50 72 15.14
2021-08-06 6278 3461836 2571 428741086 126.00 126.00 123.00 123.00 3.00 -2.38% 123.00 298 123.50 32 14.78
2021-08-09 6278 4297962 2993 521707192 122.50 124.00 120.00 120.00 3.00 -2.44% 120.00 7 120.50 12 14.42
2021-08-10 6278 3745200 2377 450192354 122.50 123.00 119.00 120.00 0.00 0% 119.50 61 120.00 34 12.57
2021-08-11 6278 4903363 3364 581016926 119.00 122.00 116.50 118.00 2.00 -1.67% 117.50 143 118.00 25 12.36
2021-08-12 6278 2863279 2154 336187720 119.00 119.50 116.50 117.00 1.00 -0.85% 117.00 79 117.50 49 12.25
2021-08-13 6278 5798854 4475 656963955 118.00 118.00 110.50 111.00 6.00 -5.13% 111.00 161 111.50 17 11.62
2021-08-16 6278 5091900 3387 552311150 111.50 111.50 106.00 109.50 1.50 -1.35% 109.00 44 109.50 47 11.47
2021-08-17 6278 5188070 3045 546697287 108.50 109.00 102.00 102.50 0.00 -6.39% 102.50 50 103.00 60 10.73
2021-08-18 6278 4711638 3111 482610338 101.00 107.00 99.50 107.00 4.50 4.39% 106.50 7 107.00 54 11.20
2021-08-19 6278 3011749 2100 311915742 105.00 105.00 102.00 102.00 5.00 -4.67% 102.00 121 102.50 10 10.68
2021-08-20 6278 3647070 2313 369532565 102.00 103.00 99.80 102.00 0.00 0% 102.00 24 102.50 38 10.68
2021-08-23 6278 2080046 1523 219688944 104.50 107.00 104.00 106.00 4.00 3.92% 106.00 103 106.50 52 11.10
2021-08-24 6278 2943436 1818 314766778 107.50 109.00 105.00 108.00 2.00 1.89% 108.00 3 108.50 58 11.31
2021-08-25 6278 2881419 1935 314714285 108.00 111.00 107.50 109.50 1.50 1.39% 109.00 100 109.50 33 11.47
2021-08-26 6278 2035182 1321 218903817 109.50 109.50 106.50 107.00 2.50 -2.28% 107.00 71 107.50 10 11.20
2021-08-27 6278 2193587 1464 233395922 106.00 108.00 105.50 105.50 1.50 -1.4% 105.50 107 106.00 64 11.05
2021-08-30 6278 1513831 953 160469701 107.00 107.50 105.50 105.50 0.00 0% 105.50 40 106.00 33 11.05
2021-08-31 6278 3727889 2607 386433941 105.50 106.50 102.00 103.50 2.00 -1.9% 103.50 77 104.00 7 10.84
2021-09-01 6278 6293078 4306 688642039 104.00 112.50 104.00 111.50 8.00 7.73% 111.00 73 111.50 6 11.68
2021-09-02 6278 6488728 4637 729512494 111.00 114.50 110.50 112.50 1.00 0.9% 112.50 55 113.00 141 11.78
2021-09-03 6278 4569978 3263 516948101 113.00 115.00 111.50 112.50 0.00 0% 112.00 29 112.50 65 11.78
2021-09-06 6278 3694200 2739 406992315 113.50 113.50 108.50 108.50 4.00 -3.56% 108.50 17 109.00 8 11.36
2021-09-07 6278 7157036 4942 792012859 110.50 114.00 108.00 110.00 1.50 1.38% 109.50 47 110.00 76 11.52
2021-09-08 6278 3213449 2526 343403507 109.00 109.50 105.00 106.00 4.00 -3.64% 105.50 62 106.00 28 11.10
2021-09-09 6278 1603023 1063 170634759 105.00 107.50 104.50 106.50 0.50 0.47% 106.50 63 107.00 25 11.15
2021-09-10 6278 2152980 1723 234952592 107.00 110.00 106.50 110.00 3.50 3.29% 109.50 37 110.00 83 11.52
2021-09-13 6278 1248090 976 136057983 110.00 110.00 108.00 108.50 1.50 -1.36% 108.00 134 108.50 17 11.36
2021-09-14 6278 1375537 1156 148321328 109.50 109.50 107.00 107.50 1.00 -0.92% 107.50 31 108.00 26 11.26
2021-09-15 6278 2987500 2510 313453566 107.50 107.50 104.00 104.50 3.00 -2.79% 104.00 113 104.50 18 10.94
2021-09-16 6278 1202382 880 127036238 105.00 107.00 104.50 106.00 1.50 1.44% 106.00 1 106.50 15 11.10
2021-09-17 6278 953000 743 100752000 106.00 107.00 104.50 106.00 0.00 0% 106.00 18 106.50 13 11.10
2021-09-22 6278 1207435 920 125288152 102.00 105.00 102.00 104.50 1.50 -1.42% 104.50 29 105.00 100 10.94
2021-09-23 6278 950666 707 100133740 106.00 106.50 104.50 105.00 0.50 0.48% 105.00 12 105.50 27 10.99
2021-09-24 6278 2195029 1764 231606561 106.50 108.00 104.50 105.00 0.00 0% 105.00 6 105.50 52 10.99
2021-09-27 6278 1820344 1379 189329569 105.50 105.50 103.00 103.50 1.50 -1.43% 103.00 299 103.50 2 10.84
2021-09-28 6278 1763098 1303 180458941 103.50 103.50 101.50 102.50 1.00 -0.97% 102.50 5 103.00 59 10.73
2021-09-29 6278 1801562 1458 181191309 100.00 101.50 100.00 100.50 2.00 -1.95% 100.50 26 101.00 47 10.52
2021-09-30 6278 4193509 2607 421404181 101.00 103.00 98.00 102.00 1.50 1.49% 102.00 74 102.50 67 10.68
2021-10-01 6278 2669729 1984 265338260 100.00 101.00 98.50 98.80 3.20 -3.14% 98.80 48 98.90 3 10.35
2021-10-04 6278 2330121 1585 232056277 99.90 101.00 98.40 98.90 0.10 0.1% 98.90 7 99.00 20 10.36
2021-10-05 6278 3285840 2220 329450415 99.00 102.50 97.10 102.00 3.10 3.13% 102.00 30 102.50 88 10.68
2021-10-06 6278 4601894 3357 474522084 104.50 106.00 101.00 101.00 1.00 -0.98% 101.00 9 101.50 6 10.58
2021-10-07 6278 2885051 1851 301168344 102.50 105.50 102.50 104.50 3.50 3.47% 104.50 56 105.00 82 10.94
2021-10-08 6278 2278481 1451 240041656 106.00 106.50 104.00 105.50 1.00 0.96% 105.00 56 105.50 7 11.05
2021-10-12 6278 1913254 1296 198547576 104.00 105.00 103.00 103.50 2.00 -1.9% 103.50 17 104.00 36 10.84
2021-10-13 6278 2181537 1475 221436123 104.00 104.50 100.00 100.50 3.00 -2.9% 100.50 9 101.00 36 10.52
2021-10-14 6278 1501146 1047 150482811 102.00 102.00 99.10 100.50 0.00 0% 100.00 29 100.50 28 10.52
2021-10-15 6278 3448266 1939 347794909 102.00 102.50 99.90 100.00 0.50 -0.5% 100.00 48 100.50 19 10.47
2021-10-18 6278 4296613 3002 446808808 101.00 106.00 100.50 106.00 6.00 6% 105.50 34 106.00 208 11.10
2021-10-19 6278 5133959 3870 544264912 107.50 108.00 104.00 107.00 1.00 0.94% 106.50 55 107.00 46 11.20
2021-10-20 6278 3100197 2566 331315909 107.50 108.00 105.50 107.00 0.00 0% 107.00 79 107.50 19 11.20
2021-10-21 6278 4023733 2765 435438611 107.50 110.00 106.00 107.00 0.00 0% 106.50 17 107.00 57 11.20
2021-10-22 6278 5611939 3633 615068072 107.00 112.00 106.50 110.00 3.00 2.8% 109.50 130 110.00 34 11.52
2021-10-25 6278 2113367 1643 229717103 109.50 109.50 107.50 109.00 1.00 -0.91% 108.50 126 109.00 10 11.41
2021-10-26 6278 6301859 3928 669498915 109.50 110.50 103.50 104.50 4.50 -4.13% 104.50 6 105.00 69 10.94
2021-10-27 6278 4919648 2521 518909265 104.00 107.50 103.50 107.00 2.50 2.39% 107.00 21 107.50 183 11.20
2021-10-28 6278 11220146 6677 1247460951 106.00 114.00 106.00 111.50 4.50 4.21% 111.00 140 111.50 8 11.68
2021-10-29 6278 7313140 4321 817570794 112.00 113.50 110.00 112.00 0.50 0.45% 112.00 37 112.50 248 10.44
2021-11-01 6278 7310328 5588 849319764 115.00 117.50 115.00 115.50 3.50 3.13% 115.00 292 115.50 53 10.76
2021-11-02 6278 7923699 5044 912356241 117.00 118.00 112.50 114.00 1.50 -1.3% 114.00 64 114.50 150 10.62
2021-11-03 6278 4485015 2873 503190333 114.50 115.00 110.50 111.50 2.50 -2.19% 111.50 72 112.00 29 10.39
2021-11-04 6278 2656471 1600 297705163 113.50 114.00 111.00 111.00 0.50 -0.45% 111.00 239 111.50 44 10.34
2021-11-05 6278 2378030 1590 262028580 112.00 112.50 109.00 110.00 1.00 -0.9% 110.00 390 110.50 35 10.25
2021-11-08 6278 2064146 1298 229164858 111.50 112.50 110.00 110.50 0.50 0.45% 110.50 27 111.00 27 10.30
2021-11-09 6278 1743753 1159 194471658 111.50 112.50 110.50 111.00 0.50 0.45% 111.00 174 111.50 9 10.34
2021-11-10 6278 2537706 1626 284931719 111.50 113.00 111.00 112.00 1.00 0.9% 112.00 175 112.50 38 10.44
2021-11-11 6278 24998886 12944 2147483647 113.00 123.00 112.00 122.00 10.00 8.93% 121.50 31 122.00 80 11.37
2021-11-12 6278 14077473 10118 1727797579 125.00 126.00 120.00 121.50 0.50 -0.41% 121.00 21 121.50 174 11.32
2021-11-15 6278 10540900 7401 1316352231 121.50 127.00 121.00 126.00 4.50 3.7% 125.50 17 126.00 193 11.74
2021-11-16 6278 8700885 6664 1090201282 127.00 127.50 123.50 124.50 1.50 -1.19% 124.50 66 125.00 98 11.60
2021-11-17 6278 5995280 4055 736968603 125.00 125.00 120.50 123.00 1.50 -1.2% 123.00 15 123.50 29 11.46
2021-11-18 6278 3256537 2544 400275176 124.50 124.50 121.50 122.50 0.50 -0.41% 122.50 28 123.00 138 11.42
2021-11-19 6278 3369590 2712 415601061 124.50 125.00 121.50 122.50 0.00 0% 122.00 15 123.00 28 11.42
2021-11-22 6278 4661692 3548 576739705 123.00 125.50 121.00 123.00 0.50 0.41% 123.00 34 123.50 161 11.46
2021-11-23 6278 4928702 3502 594421106 122.50 123.00 118.50 119.00 4.00 -3.25% 119.00 78 119.50 39 11.09
2021-11-24 6278 1889563 1508 225169366 119.00 120.50 118.50 119.00 0.00 0% 118.50 98 119.00 114 11.09
2021-11-25 6278 2409167 1851 290976695 120.00 122.50 119.00 119.50 0.50 0.42% 119.00 127 119.50 11 11.14
2021-11-26 6278 3160703 2184 370460078 119.50 120.00 115.00 117.00 2.50 -2.09% 116.50 31 117.00 63 10.90
2021-11-29 6278 3272077 2116 378682893 115.00 118.50 112.50 117.00 0.00 0% 116.50 48 117.00 38 10.90
2021-11-30 6278 2286970 1695 271276740 118.50 120.00 117.50 117.50 0.50 0.43% 117.50 3 118.00 43 10.95
2021-12-01 6278 2480510 1700 290592103 117.50 119.50 115.00 118.50 1.00 0.85% 118.50 16 119.00 101 11.04
2021-12-02 6278 2561319 1548 300370353 118.00 119.50 116.00 116.00 2.50 -2.11% 116.00 78 116.50 32 10.81
2021-12-03 6278 1915804 1385 225205747 116.00 119.00 116.00 118.50 2.50 2.16% 118.00 29 118.50 68 11.04
2021-12-06 6278 4749790 4726 569304641 119.00 122.00 118.00 121.00 2.50 2.11% 121.00 38 121.50 286 11.28
2021-12-07 6278 6603340 4276 805724430 123.50 124.50 120.00 120.00 1.00 -0.83% 120.00 585 120.50 6 11.18
2021-12-08 6278 3943345 2248 474332275 122.00 122.00 118.50 119.00 1.00 -0.83% 119.00 64 119.50 21 11.09
2021-12-09 6278 2475958 1718 296070163 120.50 121.50 118.50 118.50 0.50 -0.42% 118.50 87 119.00 48 11.04
2021-12-10 6278 1855902 1345 217007390 118.50 118.50 116.00 116.50 2.00 -1.69% 116.50 159 117.00 36 10.86
2021-12-13 6278 2088881 1348 247596527 117.50 120.00 116.50 118.50 2.00 1.72% 118.50 13 119.00 36 11.04
2021-12-14 6278 2255231 2021 264676140 119.00 119.50 116.00 116.00 2.50 -2.11% 116.00 342 116.50 12 10.81
2021-12-15 6278 1590677 1317 184896367 117.00 117.00 115.50 116.00 0.00 0% 115.50 161 116.50 11 10.81
2021-12-16 6278 1913043 1217 223836899 117.50 118.50 116.00 116.50 0.50 0.43% 116.50 30 117.00 9 10.86
2021-12-17 6278 1789449 1540 205446420 116.00 116.50 114.00 114.50 2.00 -1.72% 114.50 48 115.00 44 10.67
2021-12-20 6278 2074707 1381 242285688 114.50 118.00 114.00 117.50 3.00 2.62% 117.00 97 117.50 47 10.95
2021-12-21 6278 1247922 833 145917483 117.50 118.00 115.50 118.00 0.50 0.43% 117.50 9 118.00 185 11.00
2021-12-22 6278 1044716 1106 123204305 118.50 119.00 117.50 117.50 0.50 -0.42% 117.50 61 118.00 22 10.95
2021-12-23 6278 3811588 2439 455810670 119.00 121.00 117.50 120.50 3.00 2.55% 120.00 57 120.50 123 11.23
2021-12-24 6278 2195516 1352 263049361 121.00 121.50 119.00 119.50 1.00 -0.83% 119.00 121 120.00 359 11.14
2021-12-27 6278 2208355 1324 263869720 120.00 120.50 118.00 120.00 0.50 0.42% 119.50 6 120.00 5 11.18
2021-12-28 6278 2186917 1190 261249407 120.50 121.00 118.00 120.00 0.00 0% 119.50 24 120.00 84 11.18
2021-12-29 6278 5242478 3490 638272270 120.50 123.00 119.50 122.00 2.00 1.67% 121.50 64 122.00 6 11.37
2021-12-30 6278 8117275 5390 1005417041 123.50 125.00 122.50 123.50 1.50 1.23% 123.50 8 124.00 155 11.51