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　　89.60
0
0%		89.40
-0.2
-0.22%		89.00
-0.4
-0.45%		88.80
-0.2
-0.22%		 　90.90
2.1
2.36%		90.50
-0.4
-0.44%		91.00
0.5
0.55%		89.80
-1.2
-1.32%		88.60
-1.2
-1.34%		 　88.20
-0.4
-0.45%		88.50
0.3
0.34%		 　　　　　　　　　　　90.30
1.8
2.03%		90.60
0.3
0.33%		89.66
2 月91.90
1.3
1.43%		93.30
1.4
1.52%		93.50
0.2
0.21%		 　92.20
-1.3
-1.39%		89.40
-2.8
-3.04%		89.20
-0.2
-0.22%		88.50
-0.7
-0.78%		86.90
-1.6
-1.81%		 　87.70
0.8
0.92%		87.50
-0.2
-0.23%		85.00
-2.5
-2.86%		86.20
1.2
1.41%		86.00
-0.2
-0.23%		 　87.40
1.4
1.63%		88.40
1
1.14%		88.70
0.3
0.34%		88.50
-0.2
-0.23%		88.90
0.4
0.45%		 88.94
3 月　89.10
0.2
0.22%		89.90
0.8
0.9%		 　90.90
1
1.11%		90.70
-0.2
-0.22%		92.00
1.3
1.43%		91.80
-0.2
-0.22%		91.80
0
0%		 　92.70
0.9
0.98%		92.70
0
0%		93.10
0.4
0.43%		91.10
-2
-2.15%		91.20
0.1
0.11%		 　92.50
1.3
1.43%		93.30
0.8
0.86%		93.80
0.5
0.54%		94.10
0.3
0.32%		95.30
1.2
1.28%		 　96.00
0.7
0.73%		94.90
-1.1
-1.15%		95.50
0.6
0.63%		96.70
1.2
1.26%		97.20
0.5
0.52%		93.02
4 月 　　　　100.00
2.8
2.88%		97.30
-2.7
-2.7%		 　98.00
0.7
0.72%		101.50
3.5
3.57%		101.00
-0.5
-0.49%		102.00
1
0.99%		102.50
0.5
0.49%		 　104.50
2
1.95%		101.50
-3
-2.87%		98.80
-2.7
-2.66%		100.00
1.2
1.21%		98.10
-1.9
-1.9%		 　98.50
0.4
0.41%		97.00
-1.5
-1.52%		98.60
1.6
1.65%		99.00
0.4
0.41%		98.50
-0.5
-0.51%		 99.73
5 月　98.60
0.1
0.1%		96.40
-2.2
-2.23%		96.40
0
0%		97.60
1.2
1.24%		 　97.40
-0.2
-0.2%		96.70
-0.7
-0.72%		97.10
0.4
0.41%		95.20
-1.9
-1.96%		95.10
-0.1
-0.11%		 　94.20
-0.9
-0.95%		95.20
1
1.06%		96.80
1.6
1.68%		97.50
0.7
0.72%		97.90
0.4
0.41%		 　98.40
0.5
0.51%		98.90
0.5
0.51%		100.00
1.1
1.11%		99.90
-0.1
-0.1%		99.90
0
0%		 　100.50
0.6
0.6%		101.50
1
1%		101.00
-0.5
-0.49%		97.8
6 月99.10
-1.9
-1.88%		99.50
0.4
0.4%		 　99.70
0.2
0.2%		99.60
-0.1
-0.1%		99.60
0
0%		99.30
-0.3
-0.3%		99.00
-0.3
-0.3%		 　102.00
3
3.03%		100.50
-1.5
-1.47%		98.90
-1.6
-1.59%		98.90
0
0%		100.50
1.6
1.62%		 　100.00
-0.5
-0.5%		100.50
0.5
0.5%		101.00
0.5
0.5%		 　　　99.90
-1.1
-1.09%		99.30
-0.6
-0.6%		99.40
0.1
0.1%		99.40
0
0%		100.50
1.1
1.11%		 99.97
7 月　　101.00
0.5
0.5%		101.00
0
0%		101.50
0.5
0.5%		100.50
-1
-0.99%		98.50
-2
-1.99%		 　98.80
0.3
0.3%		99.50
0.7
0.71%		99.50
0
0%		90.20
-9.3
-9.35%		89.50
-0.7
-0.78%		 　　88.80
-0.7
-0.78%		87.70
-1.1
-1.24%		96.40
8.7
9.92%		92.80
-3.6
-3.73%		 　89.10
-3.7
-3.99%		88.40
-0.7
-0.79%		 90.20
1.8
2.04%		90.50
0.3
0.33%		 90.40
-0.1
-0.11%		93.68
8 月91.00
0.6
0.66%		90.30
-0.7
-0.77%		 91.00
0.7
0.78%		 　92.50
1.5
1.65%		89.20
-3.3
-3.57%		89.80
0.6
0.67%		89.80
0
0%		90.20
0.4
0.45%		 　86.80
-3.4
-3.77%		90.20
3.4
3.92%		89.20
-1
-1.11%		89.90
0.7
0.78%		89.50
-0.4
-0.44%		 　89.40
-0.1
-0.11%		88.30
-1.1
-1.23%		88.90
0.6
0.68%		89.60
0.7
0.79%		90.50
0.9
1%		 　90.20
-0.3
-0.33%		90.40
0.2
0.22%		90.40
0
0%		91.70
1.3
1.44%		89.95
9 月90.90
-0.8
-0.87%		 　91.30
0.4
0.44%		92.10
0.8
0.88%		93.40
1.3
1.41%		93.40
0
0%		93.70
0.3
0.32%		 　92.30
-1.4
-1.49%		93.90
1.6
1.73%		93.30
-0.6
-0.64%		94.10
0.8
0.86%		95.60
1.5
1.59%		 　95.60
0
0%		96.40
0.8
0.84%		93.20
-3.2
-3.32%		92.50
-0.7
-0.75%		91.70
-0.8
-0.86%		 　92.00
0.3
0.33%		91.30
-0.7
-0.76%		91.00
-0.3
-0.33%		92.00
1
1.1%		 92.85
10 月　92.00
0
0%		91.80
-0.2
-0.22%		91.30
-0.5
-0.54%		91.10
-0.2
-0.22%		90.60
-0.5
-0.55%		 　　　92.00
1.4
1.55%		90.90
-1.1
-1.2%		90.60
-0.3
-0.33%		 　90.50
-0.1
-0.11%		89.90
-0.6
-0.66%		88.70
-1.2
-1.33%		88.80
0.1
0.11%		88.30
-0.5
-0.56%		 　88.70
0.4
0.45%		89.70
1
1.13%		89.50
-0.2
-0.22%		88.70
-0.8
-0.89%		88.70
0
0%		 　91.70
3
3.38%		91.40
-0.3
-0.33%		90.33
11 月93.90
2.5
2.74%		93.00
-0.9
-0.96%		92.40
-0.6
-0.65%		 　92.50
0.1
0.11%		91.60
-0.9
-0.97%		91.70
0.1
0.11%		90.80
-0.9
-0.98%		92.40
1.6
1.76%		 　92.20
-0.2
-0.22%		91.70
-0.5
-0.54%		92.40
0.7
0.76%		92.50
0.1
0.11%		92.40
-0.1
-0.11%		 　92.70
0.3
0.32%		92.40
-0.3
-0.32%		92.50
0.1
0.11%		93.40
0.9
0.97%		94.40
1
1.07%		 　92.80
-1.6
-1.69%		95.10
2.3
2.48%		96.00
0.9
0.95%		97.30
1.3
1.35%		 93.09
12 月97.00
-0.3
-0.31%		 　98.50
1.5
1.55%		98.60
0.1
0.1%		94.80
-3.8
-3.85%		95.50
0.7
0.74%		97.10
1.6
1.68%		 　96.40
-0.7
-0.72%		95.30
-1.1
-1.14%		93.30
-2
-2.1%		94.30
1
1.07%		93.70
-0.6
-0.64%		 　93.10
-0.6
-0.64%		93.00
-0.1
-0.11%		94.80
1.8
1.94%		95.00
0.2
0.21%		93.80
-1.2
-1.26%		 　93.10
-0.7
-0.75%		93.60
0.5
0.54%		94.50
0.9
0.96%		95.10
0.6
0.63%		95.90
0.8
0.84%		　　95.1

說明:最高漲幅:9.92%最低跌幅:-9.35% 最高價:104.50最低價:85.00平均價:93.72,灰色底表示週末,漲157天(150.2)元,跌123天(-128.2)元,平盤20天
10%=1,4%=2,3%=7,2%=26,1%=69,0%=72,-0%=1,-1%=6,-2%=7,-3%=12,-4%=44,-5%=53,

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
2023-01-03 6278 851000 544 75493200 88.50 89.80 87.80 89.60 0.60 0% 89.40 4 89.60 6 5.90
2023-01-04 6278 859000 606 77319800 90.40 90.80 89.40 89.40 0.20 -0.22% 89.40 49 89.60 1 5.89
2023-01-05 6278 1080000 806 96782600 90.20 91.20 88.70 89.00 0.40 -0.45% 89.00 18 89.10 10 5.86
2023-01-06 6278 1126000 824 99689200 88.10 89.20 87.90 88.80 0.20 -0.22% 88.70 16 88.80 7 5.85
2023-01-09 6278 1167000 789 105673100 90.20 91.00 89.90 90.90 2.10 2.36% 90.90 2 91.00 77 5.99
2023-01-10 6278 646000 483 58561700 91.10 91.20 90.10 90.50 0.40 -0.44% 90.40 17 90.50 3 5.96
2023-01-11 6278 647000 511 58816700 90.70 91.30 90.50 91.00 0.50 0.55% 90.90 5 91.00 25 5.99
2023-01-12 6278 826000 598 74674500 91.30 91.80 89.80 89.80 1.20 -1.32% 89.80 39 89.90 3 5.92
2023-01-13 6278 820000 624 73095500 90.20 90.60 88.50 88.60 1.20 -1.34% 88.60 17 88.70 2 5.84
2023-01-16 6278 783000 589 69128900 88.90 88.90 88.10 88.20 0.40 -0.45% 88.20 28 88.30 7 5.81
2023-01-17 6278 703000 525 62153000 88.30 88.80 88.00 88.50 0.30 0.34% 88.50 16 88.60 16 5.83
2023-01-30 6278 1684000 1234 151911000 89.80 91.10 89.30 90.30 1.80 2.03% 90.20 2 90.30 5 5.95
2023-01-31 6278 2997000 2158 270769300 90.40 91.80 89.50 90.60 0.30 0.33% 90.60 14 90.70 7 5.97
2023-02-01 6278 4057000 2853 371150500 91.50 92.60 90.40 91.90 1.30 1.43% 91.90 5 92.00 105 6.05
2023-02-02 6278 5040000 4062 468062700 93.00 94.10 92.10 93.30 1.40 1.52% 93.20 35 93.30 44 6.15
2023-02-03 6278 3490000 2219 327416000 94.70 94.70 93.10 93.50 0.20 0.21% 93.40 45 93.50 1 6.16
2023-02-06 6278 1722000 1162 158845900 92.60 92.90 91.80 92.20 1.30 -1.39% 92.10 3 92.20 29 6.07
2023-02-07 6278 4733000 3180 419609600 88.00 89.50 87.90 89.40 2.80 -3.04% 89.30 74 89.40 57 5.89
2023-02-08 6278 1867000 1322 166572500 89.60 89.70 88.80 89.20 0.20 -0.22% 89.10 25 89.20 12 5.88
2023-02-09 6278 1285000 956 114015900 89.00 89.30 88.50 88.50 0.70 -0.78% 88.50 89 88.60 1 5.83
2023-02-10 6278 2583000 1797 226318800 88.50 88.60 86.80 86.90 1.60 -1.81% 86.90 40 87.00 7 5.72
2023-02-13 6278 1683000 1265 145313900 86.50 87.70 85.10 87.70 0.80 0.92% 87.60 1 87.70 17 5.78
2023-02-14 6278 913000 733 80077300 88.00 88.20 87.20 87.50 0.20 -0.23% 87.50 10 87.60 1 5.76
2023-02-15 6278 4606000 3569 393340700 87.40 87.40 84.70 85.00 2.50 -2.86% 85.00 8 85.10 4 5.60
2023-02-16 6278 3449000 2510 295475500 85.40 86.30 84.80 86.20 1.20 1.41% 86.10 20 86.20 40 5.68
2023-02-17 6278 3060000 2154 262270500 85.90 86.20 85.30 86.00 0.20 -0.23% 86.00 1 86.10 20 5.67
2023-02-20 6278 3253000 2193 283381700 86.00 87.60 85.90 87.40 1.40 1.63% 87.30 16 87.40 10 5.76
2023-02-21 6278 3582000 2569 315695200 87.40 88.60 87.40 88.40 1.00 1.14% 88.40 5 88.50 57 5.82
2023-02-22 6278 2331000 1777 206220700 87.60 89.20 87.30 88.70 0.30 0.34% 88.60 24 88.70 19 5.84
2023-02-23 6278 3045000 2288 269551400 89.00 89.20 87.90 88.50 0.20 -0.23% 88.50 21 88.60 11 5.83
2023-02-24 6278 3827000 2393 342726600 88.80 90.70 88.70 88.90 0.40 0.45% 88.90 16 89.00 1 5.86
2023-03-02 6278 1279000 850 113473500 88.90 89.30 88.30 89.10 0.40 0.22% 88.90 10 89.10 6 5.87
2023-03-03 6278 1481000 1026 132861000 89.60 90.10 89.20 89.90 0.80 0.9% 89.80 11 89.90 26 5.92
2023-03-06 6278 2327000 1577 210651600 90.40 91.00 90.00 90.90 1.00 1.11% 90.90 11 91.00 84 5.99
2023-03-07 6278 2558000 1807 230731900 90.00 90.90 89.20 90.70 0.20 -0.22% 90.70 7 90.80 9 5.98
2023-03-08 6278 2547000 1788 233392800 90.40 92.00 90.40 92.00 1.30 1.43% 91.90 28 92.00 62 6.06
2023-03-09 6278 2438000 1685 224956500 92.80 93.30 91.60 91.80 0.20 -0.22% 91.80 47 91.90 9 6.05
2023-03-10 6278 2606000 1775 239141800 91.80 92.60 90.90 91.80 0.00 0% 91.60 40 91.80 35 6.05
2023-03-13 6278 3643000 2552 337755800 92.60 93.40 91.90 92.70 0.90 0.98% 92.60 15 92.70 21 6.71
2023-03-14 6278 1942000 1469 180397300 93.00 93.70 92.40 92.70 0.00 0% 92.70 9 92.80 6 6.71
2023-03-15 6278 1946000 1354 181521900 93.70 94.10 92.70 93.10 0.40 0.43% 93.00 1 93.10 4 6.74
2023-03-16 6278 2147000 1446 197008000 93.30 93.30 90.50 91.10 2.00 -2.15% 91.10 20 91.40 8 6.59
2023-03-17 6278 1483000 911 135364400 91.50 92.40 90.50 91.20 0.10 0.11% 91.20 12 91.30 78 6.60
2023-03-20 6278 1163000 754 107347800 91.30 92.90 91.30 92.50 1.30 1.43% 92.40 5 92.50 25 6.69
2023-03-21 6278 1339000 987 124645900 93.20 93.40 92.60 93.30 0.80 0.86% 93.20 14 93.30 24 6.75
2023-03-22 6278 1554000 980 145641900 93.70 94.00 93.40 93.80 0.50 0.54% 93.70 45 93.80 62 6.79
2023-03-23 6278 1564000 1096 146935300 93.60 94.40 93.50 94.10 0.30 0.32% 94.00 5 94.10 7 6.81
2023-03-24 6278 2578000 1772 244920200 94.70 95.40 94.30 95.30 1.20 1.28% 95.30 3 95.40 70 6.90
2023-03-27 6278 1999000 1380 191076000 95.80 96.40 94.30 96.00 0.70 0.73% 95.90 6 96.00 11 6.95
2023-03-28 6278 1588000 1137 151707600 96.20 96.70 94.60 94.90 1.10 -1.15% 94.90 16 95.00 7 6.87
2023-03-29 6278 1369000 1013 130854500 95.20 96.30 95.00 95.50 0.60 0.63% 95.40 4 95.50 6 6.91
2023-03-30 6278 1877000 1244 180846000 96.10 96.70 95.70 96.70 1.20 1.26% 96.60 1 96.70 47 7.00
2023-03-31 6278 3162000 2184 308288400 97.50 98.40 96.90 97.20 0.50 0.52% 97.10 1 97.20 4 7.03
2023-04-06 6278 4099000 2451 405328300 98.00 100.50 97.40 100.00 2.80 2.88% 100.00 17 100.50 122 7.24
2023-04-07 6278 4140000 2679 407440200 101.00 101.00 97.10 97.30 2.70 -2.7% 97.20 44 97.30 27 7.04
2023-04-10 6278 1913000 1286 185546200 97.30 98.20 95.90 98.00 0.70 0.72% 97.90 2 98.00 1 7.09
2023-04-11 6278 4175000 2776 419662400 98.80 102.00 98.70 101.50 3.50 3.57% 101.50 17 102.00 211 7.34
2023-04-12 6278 2202000 1457 223517500 102.50 103.00 100.50 101.00 0.50 -0.49% 101.00 46 101.50 84 7.31
2023-04-13 6278 2281000 1267 231811000 101.50 102.50 100.50 102.00 1.00 0.99% 101.50 15 102.00 58 7.38
2023-04-14 6278 1521000 1046 155841500 102.50 103.00 101.50 102.50 0.50 0.49% 102.00 67 102.50 23 7.42
2023-04-17 6278 1842000 1099 190688500 102.50 104.50 102.50 104.50 2.00 1.95% 104.00 11 104.50 213 7.56
2023-04-18 6278 2161000 1402 220591000 105.00 105.00 100.50 101.50 3.00 -2.87% 101.50 18 102.00 75 7.34
2023-04-19 6278 2252000 1499 224719300 102.00 102.50 98.80 98.80 2.70 -2.66% 98.80 32 99.20 7 7.15
2023-04-20 6278 1567000 1059 156972500 98.80 101.50 98.80 100.00 1.20 1.21% 99.80 6 100.00 4 7.24
2023-04-21 6278 1232000 907 121851700 100.50 101.00 98.10 98.10 1.90 -1.9% 98.10 42 98.20 4 7.10
2023-04-24 6278 594000 475 58421900 98.60 98.70 97.60 98.50 0.40 0.41% 98.40 3 98.50 2 7.13
2023-04-25 6278 1378000 953 134346800 98.90 99.10 96.60 97.00 1.50 -1.52% 97.00 8 97.10 6 7.02
2023-04-26 6278 835000 561 81501100 97.00 98.60 96.50 98.60 1.60 1.65% 98.40 1 98.60 7 7.13
2023-04-27 6278 771000 593 76293400 98.60 99.90 97.40 99.00 0.40 0.41% 98.90 6 99.00 3 7.16
2023-04-28 6278 1106000 694 109325700 99.40 100.50 98.10 98.50 0.50 -0.51% 98.40 1 98.50 1 7.13
2023-05-02 6278 456000 355 44870100 98.70 98.80 97.70 98.60 0.10 0.1% 98.50 2 98.60 4 7.13
2023-05-03 6278 1402000 931 135750000 98.60 98.60 96.00 96.40 2.20 -2.23% 96.40 35 96.50 7 6.98
2023-05-04 6278 1594000 1016 152801900 96.50 96.90 94.80 96.40 0.00 0% 96.40 3 96.50 3 6.98
2023-05-05 6278 917000 711 89480200 96.80 97.90 96.80 97.60 1.20 1.24% 97.50 6 97.60 2 7.06
2023-05-08 6278 1002000 777 97494300 98.00 98.00 96.60 97.40 0.20 -0.2% 97.20 1 97.40 8 9.17
2023-05-09 6278 609000 467 58991600 97.30 98.00 96.10 96.70 0.70 -0.72% 96.60 10 96.70 9 9.11
2023-05-10 6278 738000 524 71332300 96.20 97.10 95.90 97.10 0.40 0.41% 96.80 1 97.10 8 9.14
2023-05-11 6278 1134000 848 109375600 97.10 98.10 95.20 95.20 1.90 -1.96% 95.20 39 95.40 1 8.96
2023-05-12 6278 675000 446 64134700 94.80 95.60 94.40 95.10 0.10 -0.11% 95.10 27 95.20 1 8.95
2023-05-15 6278 739000 439 69721400 94.70 95.20 94.00 94.20 0.90 -0.95% 94.20 52 94.40 9 8.87
2023-05-16 6278 478000 358 45499400 94.50 95.50 94.50 95.20 1.00 1.06% 95.20 1 95.30 14 8.96
2023-05-17 6278 668806 617 64568103 95.60 97.00 95.50 96.80 1.60 1.68% 96.80 42 96.90 20 9.11
2023-05-18 6278 629000 459 61131400 97.00 97.70 96.90 97.50 0.70 0.72% 97.40 12 97.50 17 9.18
2023-05-19 6278 467000 375 45726500 98.20 98.20 97.60 97.90 0.40 0.41% 97.80 31 97.90 9 9.22
2023-05-22 6278 610000 459 59967700 97.80 98.50 97.80 98.40 0.50 0.51% 98.30 6 98.40 9 9.27
2023-05-23 6278 504000 354 49752000 98.40 98.90 98.10 98.90 0.50 0.51% 98.80 4 98.90 35 9.31
2023-05-24 6278 1035000 804 103351900 99.10 100.50 99.00 100.00 1.10 1.11% 100.00 11 100.50 217 9.42
2023-05-25 6278 666000 458 66574400 100.00 100.50 99.50 99.90 0.10 -0.1% 99.90 20 100.00 16 9.41
2023-05-26 6278 767000 547 76781300 100.50 101.00 99.70 99.90 0.00 0% 99.80 1 99.90 9 9.41
2023-05-29 6278 920000 564 92446600 101.00 101.50 99.90 100.50 0.60 0.6% 100.00 112 100.50 25 9.46
2023-05-30 6278 1279000 777 129118500 101.00 102.00 100.00 101.50 1.00 1% 101.50 47 102.00 175 9.56
2023-05-31 6278 1365000 737 138668000 102.50 103.00 101.00 101.00 0.50 -0.49% 101.00 206 101.50 96 9.51
2023-06-01 6278 2183000 1495 216093400 101.00 101.00 98.20 99.10 1.90 -1.88% 99.00 44 99.10 2 9.33
2023-06-02 6278 1254000 827 124029300 99.10 99.60 98.30 99.50 0.40 0.4% 99.50 21 99.60 12 9.37
2023-06-05 6278 919000 669 91696400 100.00 100.50 99.40 99.70 0.20 0.2% 99.70 3 99.80 6 9.39
2023-06-06 6278 730000 511 72524200 100.00 100.50 99.00 99.60 0.10 -0.1% 99.50 3 99.60 25 9.38
2023-06-07 6278 1167000 871 115842600 99.90 99.90 98.80 99.60 0.00 0% 99.60 39 99.70 8 9.38
2023-06-08 6278 855000 637 84578100 99.80 99.80 98.30 99.30 0.30 -0.3% 99.10 51 99.30 44 9.35
2023-06-09 6278 992000 753 98061400 99.30 99.30 98.50 99.00 0.30 -0.3% 99.00 12 99.10 10 9.32
2023-06-12 6278 2146000 1413 216748700 99.00 102.00 99.00 102.00 3.00 3.03% 101.50 66 102.00 124 9.60
2023-06-13 6278 2029000 1447 205233500 102.50 103.00 100.00 100.50 1.50 -1.47% 100.50 83 101.00 32 9.46
2023-06-14 6278 2239000 1635 222005800 101.00 101.00 98.50 98.90 1.60 -1.59% 98.90 58 99.00 16 9.31
2023-06-15 6278 2457000 1732 244417600 99.20 101.00 98.70 98.90 0.00 0% 98.90 38 99.00 9 9.31
2023-06-16 6278 1710000 1038 170677200 99.10 100.50 98.80 100.50 1.60 1.62% 100.00 5 100.50 181 9.46
2023-06-19 6278 2341000 1321 235657100 100.50 102.00 99.60 100.00 0.50 -0.5% 100.00 70 100.50 27 9.42
2023-06-20 6278 1923000 1192 192657300 100.50 101.50 99.50 100.50 0.50 0.5% 100.00 39 100.50 13 9.46
2023-06-21 6278 1030000 647 103874000 100.50 101.50 100.00 101.00 0.50 0.5% 100.50 91 101.00 6 9.51
2023-06-26 6278 719000 525 71967400 100.00 100.50 99.60 99.90 1.10 -1.09% 99.90 5 100.00 14 9.41
2023-06-27 6278 1181000 775 117399900 100.00 100.50 98.80 99.30 0.60 -0.6% 99.30 16 99.40 7 9.35
2023-06-28 6278 575000 428 57319000 99.70 100.50 99.40 99.40 0.10 0.1% 99.40 4 99.50 1 9.36
2023-06-29 6278 709000 508 70635200 100.00 100.50 99.20 99.40 0.00 0% 99.40 3 99.50 1 9.36
2023-06-30 6278 654000 469 65467500 99.80 100.50 99.20 100.50 1.10 1.11% 100.00 48 100.50 130 9.46
2023-07-03 6278 833000 511 83858000 101.00 101.00 100.00 101.00 0.50 0.5% 100.50 150 101.00 274 9.51
2023-07-04 6278 917000 557 92651500 101.00 101.50 100.50 101.00 0.00 0% 101.00 47 101.50 323 9.51
2023-07-05 6278 1014000 666 102951500 101.00 102.00 101.00 101.50 0.50 0.5% 101.00 185 101.50 4 9.56
2023-07-06 6278 1249000 764 125938500 101.00 102.00 100.00 100.50 1.00 -0.99% 100.00 253 100.50 2 9.46
2023-07-07 6278 2658000 1420 263911500 99.90 101.00 98.00 98.50 2.00 -1.99% 98.40 4 98.50 21 9.28
2023-07-10 6278 1374000 726 135856600 98.70 99.40 98.20 98.80 0.30 0.3% 98.80 32 98.90 5 9.30
2023-07-11 6278 1633000 884 163170800 100.50 100.50 99.30 99.50 0.70 0.71% 99.40 25 99.50 6 9.37
2023-07-12 6278 2908000 1393 289542200 99.60 100.50 99.30 99.50 0.00 0% 99.50 148 99.60 71 9.37
2023-07-13 6278 5484000 2796 507924100 94.00 94.70 89.60 90.20 0.00 -9.35% 90.20 7 90.60 6 8.49
2023-07-14 6278 1417000 1143 127067200 91.40 91.40 89.30 89.50 0.70 -0.78% 89.50 79 89.60 4 8.43
2023-07-18 6278 1981000 1396 175054300 88.50 89.30 87.20 88.80 0.60 -0.78% 88.80 24 88.90 6 8.36
2023-07-19 6278 1464000 1075 129758500 89.10 90.20 87.50 87.70 1.10 -1.24% 87.70 15 87.80 5 8.26
2023-07-20 6278 7641000 4047 727920900 92.10 96.40 92.10 96.40 8.70 9.92% 96.40 14935 0.00 0 9.08
2023-07-21 6278 11959000 6760 1140697500 93.60 99.30 92.20 92.80 3.60 -3.73% 92.80 28 92.90 137 8.74
2023-07-24 6278 3241000 2477 292511400 92.80 92.90 89.10 89.10 3.70 -3.99% 89.10 11 89.20 12 8.39
2023-07-25 6278 2327000 1801 205985200 89.40 89.60 87.60 88.40 0.70 -0.79% 88.30 6 88.40 5 8.32
2023-07-27 6278 1076000 865 96816400 89.10 90.60 89.10 90.20 1.20 2.04% 90.10 5 90.20 10 8.49
2023-07-28 6278 834000 616 75183700 90.10 90.50 89.60 90.50 0.30 0.33% 90.40 3 90.50 21 8.52
2023-07-31 6278 1434000 929 128947800 90.70 91.00 88.90 90.40 0.10 -0.11% 90.20 2 90.40 5 8.51
2023-08-01 6278 1409000 1034 128988000 91.10 92.60 90.70 91.00 0.60 0.66% 90.90 11 91.00 32 8.57
2023-08-02 6278 930000 752 84521700 91.80 92.00 90.20 90.30 0.70 -0.77% 90.30 7 90.40 13 8.50
2023-08-04 6278 720000 560 65434300 90.70 91.40 90.10 91.00 0.70 0.78% 90.90 1 91.00 8 8.57
2023-08-07 6278 1031000 765 94691500 91.10 92.50 90.50 92.50 1.50 1.65% 92.40 20 92.50 14 9.34
2023-08-08 6278 2392000 1729 215136100 91.60 92.50 88.80 89.20 3.30 -3.57% 89.10 6 89.20 14 9.01
2023-08-09 6278 582000 451 52115100 89.30 90.00 88.60 89.80 0.60 0.67% 89.70 1 89.90 39 9.07
2023-08-10 6278 745000 583 66422400 89.50 89.80 88.30 89.80 0.00 0% 89.60 29 89.80 23 9.07
2023-08-11 6278 939000 749 84682800 89.80 90.90 89.00 90.20 0.40 0.45% 90.10 9 90.20 4 9.11
2023-08-14 6278 1883000 1317 164668200 90.50 90.50 86.60 86.80 3.40 -3.77% 86.80 29 86.90 5 8.77
2023-08-15 6278 1342000 1061 119995700 86.80 90.20 86.80 90.20 3.40 3.92% 90.10 4 90.20 17 9.11
2023-08-16 6278 650000 518 57983100 89.70 89.90 88.80 89.20 1.00 -1.11% 89.20 1 89.30 11 9.01
2023-08-17 6278 689000 542 61608200 88.70 90.00 88.10 89.90 0.70 0.78% 89.70 1 89.90 12 9.08
2023-08-18 6278 554000 425 49870200 89.80 90.70 89.20 89.50 0.40 -0.44% 89.50 2 89.60 2 9.04
2023-08-21 6278 227000 196 20312100 90.10 90.10 89.10 89.40 0.10 -0.11% 89.30 6 89.40 3 9.03
2023-08-22 6278 531000 466 47085300 90.20 90.20 88.30 88.30 1.10 -1.23% 88.30 2 88.40 4 8.92
2023-08-23 6278 299000 247 26566200 88.40 89.40 88.30 88.90 0.60 0.68% 88.90 9 89.00 6 8.98
2023-08-24 6278 513000 421 45841100 89.30 89.90 88.60 89.60 0.70 0.79% 89.60 6 89.70 12 9.05
2023-08-25 6278 785000 582 70875400 89.60 90.70 89.00 90.50 0.90 1% 90.30 1 90.50 16 9.14
2023-08-28 6278 414000 344 37335300 90.50 90.60 89.70 90.20 0.30 -0.33% 90.20 4 90.30 9 9.11
2023-08-29 6278 476000 397 43118300 90.30 91.10 90.20 90.40 0.20 0.22% 90.30 9 90.40 1 9.13
2023-08-30 6278 483000 414 43783900 90.80 91.10 90.20 90.40 0.00 0% 90.40 7 90.50 1 9.13
2023-08-31 6278 1313000 844 119476500 90.40 91.70 90.20 91.70 1.30 1.44% 91.60 14 91.70 7 9.26
2023-09-01 6278 678000 551 61895800 91.50 91.90 90.90 90.90 0.80 -0.87% 90.80 28 90.90 4 9.18
2023-09-04 6278 533000 449 48541400 90.80 91.50 90.50 91.30 0.40 0.44% 91.30 2 91.40 11 9.22
2023-09-05 6278 1327000 1045 122398600 91.70 93.00 91.30 92.10 0.80 0.88% 92.10 9 92.20 3 9.30
2023-09-06 6278 1429000 1077 133375700 92.50 93.90 92.20 93.40 1.30 1.41% 93.40 10 93.50 9 9.43
2023-09-07 6278 1207000 981 112449300 93.30 93.60 92.30 93.40 0.00 0% 93.30 9 93.40 7 9.43
2023-09-08 6278 2004000 1512 188792000 93.50 94.70 93.50 93.70 0.30 0.32% 93.70 15 93.80 24 9.46
2023-09-11 6278 1024000 830 95515200 94.20 94.20 92.30 92.30 1.40 -1.49% 92.30 31 92.50 11 9.32
2023-09-12 6278 1225000 1010 114942000 92.90 94.50 92.10 93.90 1.60 1.73% 93.80 1 93.90 5 9.48
2023-09-13 6278 879000 717 82416900 94.30 94.30 93.30 93.30 0.60 -0.64% 93.30 10 93.50 4 9.42
2023-09-14 6278 1184000 904 111596200 94.30 94.80 93.80 94.10 0.80 0.86% 94.00 21 94.10 8 9.51
2023-09-15 6278 1886000 1449 180408100 94.90 96.30 94.60 95.60 1.50 1.59% 95.50 43 95.60 9 9.66
2023-09-18 6278 1144000 867 109714700 95.50 96.50 95.40 95.60 0.00 0% 95.60 4 95.70 1 9.66
2023-09-19 6278 1197000 917 115427600 95.90 97.00 95.50 96.40 0.80 0.84% 96.40 5 96.50 9 9.74
2023-09-20 6278 1735000 1277 163881600 96.90 96.90 93.10 93.20 3.20 -3.32% 93.20 7 93.40 2 9.41
2023-09-21 6278 839000 675 77842100 93.60 93.60 92.20 92.50 0.70 -0.75% 92.40 6 92.50 6 9.34
2023-09-22 6278 939000 739 86149900 92.70 92.70 91.40 91.70 0.80 -0.86% 91.70 3 91.80 4 9.26
2023-09-25 6278 638000 498 58605000 92.20 92.40 91.60 92.00 0.30 0.33% 91.90 7 92.00 4 9.29
2023-09-26 6278 480000 391 43931400 92.00 92.00 91.30 91.30 0.70 -0.76% 91.20 9 91.30 2 9.22
2023-09-27 6278 591000 482 53692400 91.30 91.60 90.50 91.00 0.30 -0.33% 91.00 1 91.10 14 9.19
2023-09-28 6278 571000 454 52481900 91.50 92.30 91.50 92.00 1.00 1.1% 91.90 4 92.00 5 9.29
2023-10-02 6278 756000 613 69380000 92.00 92.50 91.30 92.00 0.00 0% 92.00 3 92.10 8 9.29
2023-10-03 6278 667000 511 61485600 92.30 92.90 91.70 91.80 0.20 -0.22% 91.80 1 91.90 2 9.27
2023-10-04 6278 743000 622 67472200 91.40 91.40 90.40 91.30 0.50 -0.54% 91.20 6 91.30 3 9.22
2023-10-05 6278 398000 352 36318300 91.80 91.80 91.10 91.10 0.20 -0.22% 91.10 11 91.20 2 9.20
2023-10-06 6278 457000 392 41579400 91.30 91.80 90.60 90.60 0.50 -0.55% 90.60 11 90.70 1 9.15
2023-10-11 6278 929000 673 85256900 91.50 92.00 91.30 92.00 1.40 1.55% 91.60 8 92.00 41 9.29
2023-10-12 6278 1110000 854 101094100 92.60 92.60 90.40 90.90 1.10 -1.2% 90.90 6 91.00 81 9.18
2023-10-13 6278 622000 541 56511400 90.90 91.40 90.40 90.60 0.30 -0.33% 90.60 28 90.70 1 9.15
2023-10-16 6278 840000 694 76053800 90.40 91.50 89.90 90.50 0.10 -0.11% 90.40 2 90.50 65 9.14
2023-10-17 6278 765000 672 69094700 90.70 91.10 89.80 89.90 0.60 -0.66% 89.80 47 89.90 2 9.08
2023-10-18 6278 2093000 1086 186086600 89.30 89.80 88.30 88.70 1.20 -1.33% 88.70 10 88.80 26 8.96
2023-10-19 6278 829000 604 73238100 88.30 88.80 88.00 88.80 0.10 0.11% 88.50 11 88.80 4 8.97
2023-10-20 6278 818000 620 72058500 88.30 88.70 87.30 88.30 0.50 -0.56% 88.30 8 88.70 8 8.92
2023-10-23 6278 479000 397 42550900 88.50 89.70 87.60 88.70 0.40 0.45% 88.60 4 88.70 1 8.96
2023-10-24 6278 597000 460 53294200 88.80 89.80 88.60 89.70 1.00 1.13% 89.60 1 89.70 3 9.06
2023-10-25 6278 387663 368 34753822 90.10 90.30 89.40 89.50 0.20 -0.22% 89.50 16 89.60 4 9.04
2023-10-26 6278 427000 341 37865500 88.90 89.20 87.80 88.70 0.80 -0.89% 88.60 13 88.80 1 8.96
2023-10-27 6278 477000 360 42389400 89.10 89.40 88.60 88.70 0.00 0% 88.70 1 88.80 9 8.96
2023-10-30 6278 2442000 1773 225102000 91.80 93.60 91.20 91.70 3.00 3.38% 91.60 31 91.70 6 9.76
2023-10-31 6278 3626000 2488 338682800 91.90 95.00 91.20 91.40 0.30 -0.33% 91.40 16 91.50 2 9.72
2023-11-01 6278 1747000 1314 163603200 92.50 94.30 92.50 93.90 2.50 2.74% 93.80 9 93.90 8 9.99
2023-11-02 6278 1357000 951 126509600 94.20 94.20 92.80 93.00 0.90 -0.96% 93.00 44 93.10 325 9.89
2023-11-03 6278 1015000 769 93990100 93.20 93.30 92.30 92.40 0.60 -0.65% 92.40 17 92.50 9 9.83
2023-11-06 6278 1463000 1111 134877300 92.80 92.80 91.90 92.50 0.10 0.11% 92.50 7 92.60 13 9.84
2023-11-07 6278 969000 673 88959800 92.00 92.30 91.50 91.60 0.90 -0.97% 91.60 10 91.70 10 9.74
2023-11-08 6278 952000 705 87282300 92.00 92.40 91.40 91.70 0.10 0.11% 91.70 1 91.80 1 9.76
2023-11-09 6278 1342000 965 122008700 92.10 92.10 90.50 90.80 0.90 -0.98% 90.80 6 90.90 12 9.66
2023-11-10 6278 1479000 923 136222200 90.80 92.70 90.60 92.40 1.60 1.76% 92.40 15 92.50 24 9.83
2023-11-13 6278 1404000 979 129766000 92.80 93.20 91.60 92.20 0.20 -0.22% 92.10 14 92.20 6 9.81
2023-11-14 6278 1195000 952 109972500 92.40 92.70 91.60 91.70 0.50 -0.54% 91.70 26 91.80 2 9.76
2023-11-15 6278 1532000 1170 141589000 92.50 92.80 92.10 92.40 0.70 0.76% 92.30 24 92.40 1 9.83
2023-11-16 6278 768000 544 70790100 92.40 92.70 91.90 92.50 0.10 0.11% 92.50 3 92.60 17 9.84
2023-11-17 6278 848000 618 78392900 92.50 92.70 92.20 92.40 0.10 -0.11% 92.30 81 92.40 5 9.83
2023-11-20 6278 1259000 1097 116336700 92.40 93.10 92.10 92.70 0.30 0.32% 92.70 3 92.80 16 9.86
2023-11-21 6278 1238000 957 114311800 92.90 93.10 92.00 92.40 0.30 -0.32% 92.30 11 92.40 375 9.83
2023-11-22 6278 1194000 1019 110092300 92.20 92.60 92.00 92.50 0.10 0.11% 92.40 6 92.50 16 9.84
2023-11-23 6278 1388000 909 129282200 92.50 93.50 92.40 93.40 0.90 0.97% 93.30 22 93.40 61 9.94
2023-11-24 6278 3819000 2436 359975900 93.70 94.80 93.50 94.40 1.00 1.07% 94.40 64 94.50 12 10.04
2023-11-27 6278 2089000 1439 194675400 94.90 94.90 92.50 92.80 1.60 -1.69% 92.80 3 92.90 3 9.87
2023-11-28 6278 3712000 2251 350015800 92.90 95.50 92.40 95.10 2.30 2.48% 95.00 28 95.10 8 10.12
2023-11-29 6278 4148000 2990 398547700 95.10 96.90 94.80 96.00 0.90 0.95% 96.00 1 96.20 7 10.21
2023-11-30 6278 5802000 3948 566242600 96.50 98.70 95.60 97.30 1.30 1.35% 97.30 2 97.50 4 10.35
2023-12-01 6278 1940000 1441 188325500 97.50 97.90 96.10 97.00 0.30 -0.31% 96.80 2 97.00 3 10.32
2023-12-04 6278 4608000 3089 452113600 97.00 98.80 96.60 98.50 1.50 1.55% 98.50 587 98.60 45 10.48
2023-12-05 6278 2091000 1586 205576300 98.50 98.70 97.50 98.60 0.10 0.1% 98.60 1 98.70 15 10.49
2023-12-06 6278 5071000 3606 481458500 97.50 97.50 94.00 94.80 3.80 -3.85% 94.70 9 94.80 12 10.09
2023-12-07 6278 2335000 1775 224222300 95.00 96.70 95.00 95.50 0.70 0.74% 95.40 20 95.50 1 10.16
2023-12-08 6278 2089000 1397 201814000 95.60 97.30 95.10 97.10 1.60 1.68% 97.00 98 97.10 10 10.33
2023-12-11 6278 673000 510 65042500 97.20 97.30 96.20 96.40 0.70 -0.72% 96.40 8 96.50 12 10.26
2023-12-12 6278 868000 711 82968300 96.90 96.90 95.30 95.30 1.10 -1.14% 95.30 4 95.50 8 10.14
2023-12-13 6278 1865000 1426 175436600 95.30 95.30 93.30 93.30 2.00 -2.1% 93.30 50 93.40 12 9.93
2023-12-14 6278 1359000 1004 128179600 93.40 94.90 93.40 94.30 1.00 1.07% 94.20 12 94.30 2 10.03
2023-12-15 6278 1503000 1070 141754100 94.30 95.00 93.70 93.70 0.60 -0.64% 93.70 56 94.00 4 9.97
2023-12-18 6278 2050000 1422 191141700 93.40 93.70 92.70 93.10 0.60 -0.64% 93.00 62 93.10 9 9.90
2023-12-19 6278 3083000 1966 285199800 93.10 93.80 91.50 93.00 0.10 -0.11% 93.00 14 93.10 2 9.89
2023-12-20 6278 3452000 2311 328429100 93.60 96.20 93.60 94.80 1.80 1.94% 94.70 6 94.80 14 10.09
2023-12-21 6278 2304000 1406 218815900 93.90 95.70 93.50 95.00 0.20 0.21% 95.00 28 95.20 2 10.11
2023-12-22 6278 2477000 1429 233413200 94.70 95.20 93.80 93.80 1.20 -1.26% 93.80 43 93.90 3 9.98
2023-12-25 6278 880000 593 82322400 94.40 94.40 93.10 93.10 0.70 -0.75% 93.10 19 93.20 9 9.90
2023-12-26 6278 1373000 757 127971500 93.40 93.60 92.80 93.60 0.50 0.54% 93.30 5 93.60 20 9.96
2023-12-27 6278 1189000 755 111519000 93.70 94.50 93.20 94.50 0.90 0.96% 94.20 2 94.50 32 10.05
2023-12-28 6278 1198000 673 113458200 94.40 95.20 94.10 95.10 0.60 0.63% 94.50 3 95.10 55 10.12
2023-12-29 6278 1391000 885 132533300 95.10 95.90 94.30 95.90 0.80 0.84% 95.50 10 95.90 24 10.20