揚博(2493)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　　　　29.05
0
0%		28.75
-0.3
-1.03%		28.95
0.2
0.7%		29.20
0.25
0.86%		29.25
0.05
0.17%		 　29.25
0
0%		29.25
0
0%		29.20
-0.05
-0.17%		29.25
0.05
0.17%		29.10
-0.15
-0.51%		 　29.15
0.05
0.17%		29.15
0
0%		29.10
-0.05
-0.17%		29.40
0.3
1.03%		29.30
-0.1
-0.34%		 　29.30
0
0%		29.25
-0.05
-0.17%		29.10
-0.15
-0.51%		29.05
-0.05
-0.17%		29.10
0.05
0.17%		 29.16
2 月　29.00
-0.1
-0.34%		29.05
0.05
0.17%		29.15
0.1
0.34%		29.20
0.05
0.17%		29.10
-0.1
-0.34%		 　29.15
0.05
0.17%		29.05
-0.1
-0.34%		29.05
0
0%		29.15
0.1
0.34%		29.20
0.05
0.17%		 　　　　　　　　　29.30
0.1
0.34%		29.30
0
0%		29.60
0.3
1.02%		 29.36
3 月　29.90
0.3
1.01%		29.90
0
0%		29.85
-0.05
-0.17%		29.90
0.05
0.17%		30.20
0.3
1%		 　30.20
0
0%		30.40
0.2
0.66%		30.35
-0.05
-0.16%		30.40
0.05
0.16%		30.40
0
0%		 　30.85
0.45
1.48%		30.80
-0.05
-0.16%		30.95
0.15
0.49%		30.90
-0.05
-0.16%		31.15
0.25
0.81%		 　31.45
0.3
0.96%		31.60
0.15
0.48%		32.00
0.4
1.27%		32.10
0.1
0.31%		31.85
-0.25
-0.78%		 　31.70
-0.15
-0.47%		31.95
0.25
0.79%		30.88
4 月31.80
-0.15
-0.47%		31.75
-0.05
-0.16%		 　　　32.30
0.55
1.73%		32.20
-0.1
-0.31%		32.20
0
0%		32.10
-0.1
-0.31%		 　32.25
0.15
0.47%		32.75
0.5
1.55%		32.50
-0.25
-0.76%		32.30
-0.2
-0.62%		32.00
-0.3
-0.93%		 　32.00
0
0%		31.55
-0.45
-1.41%		32.00
0.45
1.43%		32.05
0.05
0.16%		31.85
-0.2
-0.62%		 　31.95
0.1
0.31%		32.00
0.05
0.16%		32.05
0.05
0.16%		31.95
-0.1
-0.31%		 32.08
5 月　　　31.90
-0.05
-0.16%		31.70
-0.2
-0.63%		31.35
-0.35
-1.1%		31.40
0.05
0.16%		31.15
-0.25
-0.8%		 　30.55
-0.6
-1.93%		30.75
0.2
0.65%		28.70
-2.05
-6.67%		28.90
0.2
0.7%		28.65
-0.25
-0.87%		 　28.10
-0.55
-1.92%		28.50
0.4
1.42%		28.55
0.05
0.18%		28.45
-0.1
-0.35%		28.60
0.15
0.53%		 　28.60
0
0%		28.65
0.05
0.17%		28.75
0.1
0.35%		28.75
0
0%		28.70
-0.05
-0.17%		 29.42
6 月28.75
0.05
0.17%		28.60
-0.15
-0.52%		28.55
-0.05
-0.17%		28.20
-0.35
-1.23%		28.05
-0.15
-0.53%		 　27.90
-0.15
-0.53%		27.20
-0.7
-2.51%		27.30
0.1
0.37%		26.80
-0.5
-1.83%		26.60
-0.2
-0.75%		 　26.65
0.05
0.19%		26.65
0
0%		26.65
0
0%		27.40
0.75
2.81%		 　　27.15
-0.25
-0.91%		27.00
-0.15
-0.55%		26.85
-0.15
-0.56%		26.95
0.1
0.37%		27.25
0.3
1.11%		 　27.00
-0.25
-0.92%		27.00
0
0%		 27.33
7 月27.30
0.3
1.11%		27.45
0.15
0.55%		27.55
0.1
0.36%		 　27.10
-0.45
-1.63%		26.95
-0.15
-0.55%		26.30
-0.65
-2.41%		25.50
-0.8
-3.04%		 　　23.10
-2.4
-9.41%		23.20
0.1
0.43%		23.15
-0.05
-0.22%		22.55
-0.6
-2.59%		22.50
-0.05
-0.22%		 　22.50
0
0%		22.00
-0.5
-2.22%		21.40
-0.6
-2.73%		21.50
0.1
0.47%		21.40
-0.1
-0.47%		 　20.15
-1.25
-5.84%		20.35
0.2
0.99%		20.10
-0.25
-1.23%		20.25
0.15
0.75%		20.20
-0.05
-0.25%		23.28
8 月 　19.70
-0.5
-2.48%		19.45
-0.25
-1.27%		19.50
0.05
0.26%		19.45
-0.05
-0.26%		19.45
0
0%		 　20.00
0.55
2.83%		20.10
0.1
0.5%		19.70
-0.4
-1.99%		19.90
0.2
1.02%		19.10
-0.8
-4.02%		 　18.50
-0.6
-3.14%		18.55
0.05
0.27%		17.40
-1.15
-6.2%		17.25
-0.15
-0.86%		17.20
-0.05
-0.29%		 　15.55
-1.65
-9.59%		16.10
0.55
3.54%		16.50
0.4
2.48%		17.10
0.6
3.64%		17.45
0.35
2.05%		 17.65
0.2
1.15%		18.32
9 月17.40
-0.25
-1.42%		17.20
-0.2
-1.15%		17.50
0.3
1.74%		17.45
-0.05
-0.29%		 　17.50
0.05
0.29%		17.55
0.05
0.29%		17.85
0.3
1.71%		18.10
0.25
1.4%		18.10
0
0%		 　18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		17.90
0
0%		18.00
0.1
0.56%		18.30
0.3
1.67%		 　18.05
-0.25
-1.37%		17.90
-0.15
-0.83%		17.70
-0.2
-1.12%		17.20
-0.5
-2.82%		17.50
0.3
1.74%		 　　　17.25
-0.25
-1.43%		 17.71
10 月17.50
0.25
1.45%		17.55
0.05
0.29%		 　17.80
0.25
1.42%		17.90
0.1
0.56%		18.05
0.15
0.84%		17.90
-0.15
-0.83%		 　　18.00
0.1
0.56%		18.05
0.05
0.28%		18.10
0.05
0.28%		18.20
0.1
0.55%		20.00
1.8
9.89%		 　21.35
1.35
6.75%		20.75
-0.6
-2.81%		20.95
0.2
0.96%		21.65
0.7
3.34%		21.00
-0.65
-3%		 　20.90
-0.1
-0.48%		20.60
-0.3
-1.44%		20.90
0.3
1.46%		20.55
-0.35
-1.67%		20.70
0.15
0.73%		 19.53
11 月　21.45
0.75
3.62%		21.55
0.1
0.47%		21.40
-0.15
-0.7%		21.50
0.1
0.47%		21.20
-0.3
-1.4%		 　20.80
-0.4
-1.89%		20.80
0
0%		21.10
0.3
1.44%		20.90
-0.2
-0.95%		21.30
0.4
1.91%		 　21.25
-0.05
-0.23%		21.60
0.35
1.65%		23.50
1.9
8.8%		23.05
-0.45
-1.91%		22.90
-0.15
-0.65%		 　23.80
0.9
3.93%		24.00
0.2
0.84%		23.25
-0.75
-3.13%		23.70
0.45
1.94%		23.25
-0.45
-1.9%		 　23.30
0.05
0.22%		 22.24
12 月23.50
0.2
0.86%		23.40
-0.1
-0.43%		23.45
0.05
0.21%		23.10
-0.35
-1.49%		 　23.15
0.05
0.22%		23.05
-0.1
-0.43%		21.90
-1.15
-4.99%		21.95
0.05
0.23%		21.00
-0.95
-4.33%		 　20.60
-0.4
-1.9%		20.70
0.1
0.49%		20.95
0.25
1.21%		21.50
0.55
2.63%		21.40
-0.1
-0.47%		 　21.30
-0.1
-0.47%		21.30
0
0%		21.30
0
0%		21.25
-0.05
-0.23%		21.30
0.05
0.24%		 　21.35
0.05
0.23%		21.20
-0.15
-0.7%		21.15
-0.05
-0.24%		21.00
-0.15
-0.71%		21.75

說明:最高漲幅:9.89%最低跌幅:-9.59% 最高價:32.75最低價:15.55平均價:24.93,灰色底表示週末,漲141天(36.05)元,跌132天(-46.05)元,平盤30天
10%=1,9%=1,7%=2,4%=6,3%=5,2%=12,1%=54,0%=90,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=10,-7%=19,-8%=43,-9%=49,

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
2015-01-05 2493 287285 130 8319778 29.00 29.05 28.85 29.05 0.05 0% 29.00 10 29.05 13 10.60
2015-01-06 2493 411003 176 11795934 28.80 28.80 28.65 28.75 0.30 -1.03% 28.70 19 28.75 10 10.49
2015-01-07 2493 230979 149 6642389 28.70 28.95 28.65 28.95 0.20 0.7% 28.70 2 28.95 8 10.57
2015-01-08 2493 495038 219 14371705 28.95 29.20 28.90 29.20 0.25 0.86% 29.15 1 29.20 29 10.66
2015-01-09 2493 545504 244 15929940 29.25 29.35 29.10 29.25 0.05 0.17% 29.10 40 29.25 9 10.68
2015-01-12 2493 380303 200 11084941 29.25 29.25 29.00 29.25 0.00 0% 29.10 12 29.25 29 10.68
2015-01-13 2493 270521 158 7903162 29.10 29.30 29.10 29.25 0.00 0% 29.20 1 29.25 28 10.68
2015-01-14 2493 396013 161 11574240 29.20 29.35 29.15 29.20 0.05 -0.17% 29.20 2 29.25 2 10.66
2015-01-15 2493 229059 133 6682967 29.20 29.30 29.10 29.25 0.05 0.17% 29.20 8 29.25 4 10.68
2015-01-16 2493 268002 152 7786110 29.15 29.30 28.90 29.10 0.15 -0.51% 29.00 10 29.10 13 10.62
2015-01-19 2493 266138 126 7736202 29.10 29.20 28.90 29.15 0.05 0.17% 28.90 24 29.15 13 10.64
2015-01-20 2493 200141 97 5831309 29.20 29.25 29.00 29.15 0.00 0% 29.10 3 29.15 14 10.64
2015-01-21 2493 235123 122 6829876 29.30 29.30 28.95 29.10 0.05 -0.17% 29.00 9 29.10 13 10.62
2015-01-22 2493 513702 261 15143937 29.50 29.60 29.35 29.40 0.30 1.03% 29.40 13 29.45 17 10.73
2015-01-23 2493 254259 167 7479591 29.60 29.70 29.30 29.30 0.10 -0.34% 29.30 22 29.35 6 10.69
2015-01-26 2493 188615 119 5533734 29.25 29.40 29.25 29.30 0.00 0% 29.30 14 29.40 10 10.69
2015-01-27 2493 252247 142 7390847 29.30 29.45 29.25 29.25 0.05 -0.17% 29.25 67 29.35 9 10.68
2015-01-28 2493 189349 91 5526354 29.25 29.25 29.10 29.10 0.15 -0.51% 29.10 25 29.20 22 10.62
2015-01-29 2493 275166 106 8011286 29.00 29.20 29.00 29.05 0.05 -0.17% 29.05 15 29.10 9 10.60
2015-01-30 2493 228486 88 6659089 29.15 29.25 29.10 29.10 0.05 0.17% 29.10 33 29.15 18 10.62
2015-02-02 2493 137711 83 4007669 29.10 29.25 29.00 29.00 0.10 -0.34% 29.00 18 29.10 2 10.58
2015-02-03 2493 162107 95 4714558 29.00 29.20 29.00 29.05 0.05 0.17% 29.00 71 29.05 17 10.60
2015-02-04 2493 166005 85 4839145 29.15 29.20 29.10 29.15 0.10 0.34% 29.10 2 29.15 15 10.64
2015-02-05 2493 156030 78 4547725 29.10 29.20 29.10 29.20 0.05 0.17% 29.15 17 29.20 36 10.66
2015-02-06 2493 178243 102 5194670 29.30 29.30 29.10 29.10 0.10 -0.34% 29.10 5 29.15 17 10.62
2015-02-09 2493 305007 119 8890754 29.15 29.20 29.10 29.15 0.05 0.17% 29.15 13 29.20 22 10.64
2015-02-10 2493 183240 119 5337310 29.15 29.25 29.05 29.05 0.10 -0.34% 29.05 10 29.10 4 10.60
2015-02-11 2493 186003 90 5412093 29.05 29.20 29.00 29.05 0.00 0% 29.05 13 29.10 6 10.60
2015-02-12 2493 141062 103 4107498 29.10 29.20 29.05 29.15 0.10 0.34% 29.10 3 29.15 25 10.64
2015-02-13 2493 202883 129 5924131 29.30 29.30 29.15 29.20 0.05 0.17% 29.15 62 29.20 29 10.66
2015-02-24 2493 197468 136 5785237 29.50 29.50 29.20 29.30 0.10 0.34% 29.25 3 29.30 4 10.69
2015-02-25 2493 223497 116 6543483 29.40 29.45 29.25 29.30 0.00 0% 29.25 43 29.35 66 10.69
2015-02-26 2493 673150 255 19807158 29.40 29.60 29.25 29.60 0.30 1.02% 29.55 11 29.60 5 10.80
2015-03-02 2493 807061 402 24146898 29.60 30.15 29.60 29.90 0.30 1.01% 29.85 23 29.90 13 10.91
2015-03-03 2493 731386 323 21946780 30.00 30.20 29.85 29.90 0.00 0% 29.90 2 29.95 23 10.91
2015-03-04 2493 578261 208 17305930 29.90 30.00 29.85 29.85 0.05 -0.17% 29.85 4 29.90 3 10.89
2015-03-05 2493 401350 203 11994746 29.80 30.00 29.80 29.90 0.05 0.17% 29.90 38 29.95 10 10.91
2015-03-06 2493 623690 335 18827388 30.00 30.35 29.95 30.20 0.30 1% 30.15 3 30.20 43 11.02
2015-03-09 2493 577114 241 17378209 30.20 30.25 30.00 30.20 0.00 0% 30.15 3 30.20 15 11.02
2015-03-10 2493 800201 395 24337343 30.20 30.70 30.15 30.40 0.20 0.66% 30.35 8 30.40 27 11.09
2015-03-11 2493 407266 230 12343161 30.40 30.40 30.20 30.35 0.05 -0.16% 30.30 1 30.35 16 11.08
2015-03-12 2493 470010 220 14289700 30.40 30.45 30.35 30.40 0.05 0.16% 30.35 11 30.40 2 11.09
2015-03-13 2493 841214 339 25637810 30.35 30.60 30.35 30.40 0.00 0% 30.40 124 30.45 1 11.09
2015-03-16 2493 1195421 553 37006495 30.50 31.20 30.50 30.85 0.45 1.48% 30.85 8 30.90 2 11.26
2015-03-17 2493 608409 302 18797829 31.00 31.10 30.75 30.80 0.05 -0.16% 30.80 1 30.85 4 11.24
2015-03-18 2493 566692 301 17513252 30.80 31.00 30.70 30.95 0.15 0.49% 30.90 7 30.95 42 11.30
2015-03-19 2493 790053 458 24464643 31.00 31.15 30.85 30.90 0.05 -0.16% 30.90 11 30.95 33 11.28
2015-03-20 2493 829047 370 25775013 30.80 31.25 30.80 31.15 0.25 0.81% 31.10 51 31.15 16 11.37
2015-03-23 2493 869872 423 27280247 31.20 31.50 31.20 31.45 0.30 0.96% 31.40 66 31.45 3 11.48
2015-03-24 2493 1161645 494 36857366 31.50 32.00 31.50 31.60 0.15 0.48% 31.60 41 31.70 3 11.53
2015-03-25 2493 3146452 1228 101422053 32.60 32.60 31.90 32.00 0.40 1.27% 32.00 49 32.05 1 11.68
2015-03-26 2493 932328 476 29769090 31.95 32.10 31.60 32.10 0.10 0.31% 32.05 9 32.10 14 11.72
2015-03-27 2493 961394 461 30664796 32.30 32.30 31.70 31.85 0.25 -0.78% 31.80 51 31.85 25 11.62
2015-03-30 2493 885310 534 28167250 31.90 32.00 31.65 31.70 0.15 -0.47% 31.70 39 31.75 6 9.66
2015-03-31 2493 680496 364 21685976 31.95 31.95 31.80 31.95 0.25 0.79% 31.90 28 31.95 24 9.74
2015-04-01 2493 347433 252 11062333 31.90 31.95 31.75 31.80 0.15 -0.47% 31.80 3 31.85 8 9.70
2015-04-02 2493 605279 380 19237436 31.80 31.90 31.70 31.75 0.05 -0.16% 31.75 15 31.80 2 9.68
2015-04-07 2493 1356546 664 43582503 31.80 32.35 31.80 32.30 0.55 1.73% 32.25 4 32.30 66 9.85
2015-04-08 2493 797710 425 25735414 32.40 32.45 32.10 32.20 0.10 -0.31% 32.20 55 32.25 20 9.82
2015-04-09 2493 661512 300 21310054 32.20 32.35 32.10 32.20 0.00 0% 32.20 5 32.25 38 9.82
2015-04-10 2493 528394 264 16966393 32.30 32.30 32.00 32.10 0.10 -0.31% 32.05 23 32.15 11 9.79
2015-04-13 2493 660030 340 21268045 32.10 32.35 32.10 32.25 0.15 0.47% 32.20 19 32.25 42 9.83
2015-04-14 2493 1376894 631 44910631 32.25 32.80 32.20 32.75 0.50 1.55% 32.70 36 32.75 53 9.98
2015-04-15 2493 564619 384 18442921 32.90 32.90 32.40 32.50 0.25 -0.76% 32.50 76 32.55 3 9.91
2015-04-16 2493 652409 336 21181506 32.65 32.70 32.30 32.30 0.20 -0.62% 32.30 69 32.40 14 9.85
2015-04-17 2493 806003 384 25821094 32.30 32.30 31.85 32.00 0.30 -0.93% 32.00 64 32.10 19 9.76
2015-04-20 2493 550630 274 17562963 31.90 32.20 31.75 32.00 0.00 0% 31.90 7 32.00 33 9.76
2015-04-21 2493 910113 436 28814332 32.10 32.15 31.40 31.55 0.45 -1.41% 31.55 67 31.60 20 9.62
2015-04-22 2493 716060 325 22742848 31.60 32.15 31.45 32.00 0.45 1.43% 31.95 20 32.00 5 9.76
2015-04-23 2493 371966 216 11902659 32.00 32.20 31.85 32.05 0.05 0.16% 32.00 10 32.05 10 9.77
2015-04-24 2493 474001 305 15120332 32.05 32.10 31.80 31.85 0.20 -0.62% 31.85 27 31.90 8 9.71
2015-04-27 2493 300016 163 9588612 32.00 32.00 31.90 31.95 0.10 0.31% 31.90 62 31.95 7 9.74
2015-04-28 2493 392252 163 12535514 32.00 32.10 31.85 32.00 0.05 0.16% 32.00 3 32.05 4 9.76
2015-04-29 2493 448400 211 14353769 32.20 32.20 31.90 32.05 0.05 0.16% 32.00 12 32.05 15 9.77
2015-04-30 2493 398722 258 12748104 32.00 32.10 31.90 31.95 0.10 -0.31% 31.95 25 32.00 4 9.74
2015-05-04 2493 467201 226 14893182 31.95 32.00 31.70 31.90 0.05 -0.16% 31.85 5 31.90 5 9.73
2015-05-05 2493 433699 226 13776775 31.95 31.95 31.65 31.70 0.20 -0.63% 31.65 98 31.70 14 9.66
2015-05-06 2493 794151 436 24980120 31.70 31.70 31.25 31.35 0.35 -1.1% 31.35 41 31.45 15 9.56
2015-05-07 2493 586669 251 18412653 31.35 31.45 31.25 31.40 0.05 0.16% 31.35 27 31.40 5 9.57
2015-05-08 2493 703003 276 22000893 31.40 31.50 31.15 31.15 0.25 -0.8% 31.15 32 31.20 44 9.50
2015-05-11 2493 940499 419 28919413 31.20 31.30 30.10 30.55 0.60 -1.93% 30.50 26 30.60 14 9.31
2015-05-12 2493 410948 230 12556596 30.55 30.80 30.30 30.75 0.20 0.65% 30.70 25 30.75 11 9.38
2015-05-13 2493 4079650 1633 117151000 28.60 29.10 28.60 28.70 2.05 -6.67% 28.70 39 28.75 65 9.80
2015-05-14 2493 692000 347 19958900 28.70 29.00 28.60 28.90 0.20 0.7% 28.90 35 28.95 8 9.86
2015-05-15 2493 668030 319 19229123 28.95 28.95 28.65 28.65 0.25 -0.87% 28.65 30 28.70 7 9.78
2015-05-18 2493 628044 370 17705445 28.65 28.70 28.00 28.10 0.55 -1.92% 28.10 20 28.15 5 9.59
2015-05-19 2493 414383 270 11737214 28.10 28.50 28.00 28.50 0.40 1.42% 28.45 1 28.50 6 9.73
2015-05-20 2493 254298 156 7255196 28.60 28.65 28.45 28.55 0.05 0.18% 28.50 38 28.55 3 9.74
2015-05-21 2493 245700 166 6991699 28.50 28.55 28.30 28.45 0.10 -0.35% 28.45 12 28.50 1 9.71
2015-05-22 2493 235993 148 6740792 28.45 28.65 28.45 28.60 0.15 0.53% 28.60 4 28.65 31 9.76
2015-05-25 2493 231470 134 6622991 28.60 28.75 28.50 28.60 0.00 0% 28.60 28 28.65 2 9.76
2015-05-26 2493 275623 157 7870897 28.60 28.70 28.50 28.65 0.05 0.17% 28.60 13 28.65 3 9.78
2015-05-27 2493 214129 134 6136611 28.50 28.75 28.50 28.75 0.10 0.35% 28.65 10 28.75 577 9.81
2015-05-28 2493 346259 149 9937945 28.75 28.80 28.60 28.75 0.00 0% 28.70 3 28.75 220 9.81
2015-05-29 2493 312100 138 8967050 28.85 28.85 28.65 28.70 0.05 -0.17% 28.70 19 28.75 83 9.80
2015-06-01 2493 119974 82 3439751 28.65 28.75 28.60 28.75 0.05 0.17% 28.70 13 28.75 1 9.81
2015-06-02 2493 264030 146 7571061 28.70 28.85 28.60 28.60 0.15 -0.52% 28.60 43 28.70 5 9.76
2015-06-03 2493 320102 151 9149516 28.70 28.70 28.55 28.55 0.05 -0.17% 28.50 72 28.55 15 9.74
2015-06-04 2493 411200 232 11663900 28.50 28.60 28.15 28.20 0.35 -1.23% 28.15 15 28.20 4 9.62
2015-06-05 2493 569002 270 15951361 28.10 28.25 27.90 28.05 0.15 -0.53% 28.00 12 28.05 16 9.57
2015-06-08 2493 357600 191 9968440 28.00 28.05 27.65 27.90 0.15 -0.53% 27.90 5 27.95 3 9.52
2015-06-09 2493 621460 308 17110850 27.80 27.85 27.10 27.20 0.70 -2.51% 27.15 3 27.20 2 9.28
2015-06-10 2493 296563 168 8102868 27.00 27.40 27.00 27.30 0.10 0.37% 27.30 6 27.40 23 9.32
2015-06-11 2493 701250 382 18743987 26.95 26.95 26.65 26.80 0.50 -1.83% 26.75 4 26.80 20 9.15
2015-06-12 2493 275500 170 7326724 26.80 26.80 26.40 26.60 0.20 -0.75% 26.60 29 26.65 10 9.08
2015-06-15 2493 237500 142 6308050 26.50 26.65 26.50 26.65 0.05 0.19% 26.60 4 26.65 4 9.10
2015-06-16 2493 369200 192 9781217 26.60 26.70 26.30 26.65 0.00 0% 26.60 1 26.65 6 9.10
2015-06-17 2493 205160 136 5476723 26.65 26.75 26.65 26.65 0.00 0% 26.65 20 26.70 1 9.10
2015-06-18 2493 371000 200 10039700 26.65 27.50 26.65 27.40 0.75 2.81% 27.35 10 27.40 5 9.35
2015-06-22 2493 419544 228 11400896 27.40 27.40 27.00 27.15 0.25 -0.91% 27.10 16 27.15 3 9.27
2015-06-23 2493 435060 227 11766132 27.15 27.20 26.90 27.00 0.15 -0.55% 27.00 19 27.15 4 9.22
2015-06-24 2493 259201 152 6977865 27.00 27.15 26.80 26.85 0.15 -0.56% 26.80 49 26.85 4 9.16
2015-06-25 2493 235380 134 6326327 26.85 27.00 26.80 26.95 0.10 0.37% 26.90 11 26.95 11 9.20
2015-06-26 2493 267732 168 7237737 27.00 27.25 26.90 27.25 0.30 1.11% 27.05 3 27.25 5 9.30
2015-06-29 2493 432200 206 11685499 27.25 27.25 26.90 27.00 0.25 -0.92% 26.95 12 27.00 2 9.22
2015-06-30 2493 142100 90 3839408 26.95 27.20 26.80 27.00 0.00 0% 27.00 27 27.15 2 9.22
2015-07-01 2493 200100 111 5438554 27.00 27.30 27.00 27.30 0.30 1.11% 27.20 10 27.30 8 9.32
2015-07-02 2493 269000 179 7386500 27.30 27.60 27.30 27.45 0.15 0.55% 27.40 35 27.45 2 9.37
2015-07-03 2493 203070 139 5575000 27.45 27.65 27.30 27.55 0.10 0.36% 27.50 37 27.55 5 9.40
2015-07-06 2493 547501 271 14889876 27.60 27.60 27.00 27.10 0.45 -1.63% 27.05 4 27.10 12 9.25
2015-07-07 2493 448008 205 12103468 27.10 27.30 26.90 26.95 0.15 -0.55% 26.95 6 27.00 27 9.20
2015-07-08 2493 858000 443 22762100 27.00 27.00 26.20 26.30 0.65 -2.41% 26.25 4 26.35 2 8.98
2015-07-09 2493 1334999 743 33618723 25.70 25.70 24.80 25.50 0.80 -3.04% 25.50 15 25.55 1 8.70
2015-07-13 2493 967002 406 22511798 23.70 23.70 23.05 23.10 0.00 -9.41% 23.10 14 23.15 10 7.88
2015-07-14 2493 255315 161 5935301 23.40 23.40 23.20 23.20 0.10 0.43% 23.20 23 23.25 3 7.92
2015-07-15 2493 125340 82 2909322 23.55 23.55 23.10 23.15 0.05 -0.22% 23.15 18 23.20 9 7.90
2015-07-16 2493 551251 324 12502748 23.35 23.35 22.45 22.55 0.60 -2.59% 22.50 4 22.55 27 7.70
2015-07-17 2493 214105 145 4844350 23.10 23.10 22.50 22.50 0.05 -0.22% 22.50 3 22.55 6 7.68
2015-07-20 2493 290801 166 6512171 22.60 22.70 22.20 22.50 0.00 0% 22.35 4 22.50 25 7.68
2015-07-21 2493 374301 222 8261906 22.50 22.50 21.95 22.00 0.50 -2.22% 22.00 10 22.10 22 7.51
2015-07-22 2493 417036 273 8882418 22.00 22.00 21.05 21.40 0.60 -2.73% 21.30 1 21.40 1 7.30
2015-07-23 2493 311116 193 6655892 21.40 21.60 21.20 21.50 0.10 0.47% 21.45 4 21.50 1 7.34
2015-07-24 2493 508630 271 10720282 21.50 21.55 20.80 21.40 0.10 -0.47% 20.95 1 21.40 2 7.30
2015-07-27 2493 516831 273 10551074 21.15 21.15 20.05 20.15 1.25 -5.84% 20.10 8 20.15 15 6.88
2015-07-28 2493 199183 139 4025022 20.00 20.50 20.00 20.35 0.20 0.99% 20.30 4 20.35 1 6.95
2015-07-29 2493 341143 191 6821645 20.35 20.35 19.85 20.10 0.25 -1.23% 20.00 1 20.10 13 6.86
2015-07-30 2493 162323 122 3296371 20.10 20.45 19.95 20.25 0.15 0.75% 20.25 9 20.30 1 6.91
2015-07-31 2493 59500 52 1204399 20.25 20.30 20.20 20.20 0.05 -0.25% 20.20 9 20.25 5 6.89
2015-08-03 2493 328645 178 6507263 20.20 20.20 19.65 19.70 0.50 -2.48% 19.70 15 19.80 23 6.72
2015-08-04 2493 215600 145 4201799 19.80 19.85 19.20 19.45 0.25 -1.27% 19.30 2 19.45 6 6.64
2015-08-05 2493 260500 153 5065047 19.40 19.70 19.30 19.50 0.05 0.26% 19.45 4 19.50 16 6.66
2015-08-06 2493 194053 120 3773847 19.75 19.75 19.30 19.45 0.05 -0.26% 19.30 1 19.45 1 6.64
2015-08-07 2493 161549 103 3134405 19.40 19.55 19.20 19.45 0.00 0% 19.40 3 19.45 1 6.64
2015-08-10 2493 211539 137 4182180 19.75 20.00 19.45 20.00 0.55 2.83% 19.90 1 20.00 28 6.83
2015-08-11 2493 234001 152 4685221 20.00 20.40 19.85 20.10 0.10 0.5% 20.00 1 20.10 5 6.86
2015-08-12 2493 147003 94 2903916 20.10 20.10 19.55 19.70 0.40 -1.99% 19.70 3 19.80 2 6.72
2015-08-13 2493 109000 64 2158200 20.10 20.10 19.65 19.90 0.20 1.02% 19.90 10 19.95 2 6.79
2015-08-14 2493 600101 347 11542395 19.80 19.80 18.85 19.10 0.80 -4.02% 19.05 52 19.10 20 8.03
2015-08-17 2493 281000 161 5244600 18.85 18.85 18.50 18.50 0.60 -3.14% 18.50 34 18.60 6 7.77
2015-08-18 2493 327500 199 6085350 18.45 18.80 18.40 18.55 0.05 0.27% 18.50 1 18.55 1 7.79
2015-08-19 2493 690351 350 12224597 18.45 18.45 17.00 17.40 1.15 -6.2% 17.30 7 17.40 5 7.31
2015-08-20 2493 524001 281 8994519 17.30 17.50 16.85 17.25 0.15 -0.86% 17.20 3 17.30 2 7.25
2015-08-21 2493 429992 227 7263760 17.00 17.20 16.65 17.20 0.05 -0.29% 16.75 2 17.20 27 7.23
2015-08-24 2493 877250 368 13945474 16.80 16.80 15.50 15.55 1.65 -9.59% 15.55 1 15.75 4 6.53
2015-08-25 2493 379381 195 6026077 15.00 16.25 15.00 16.10 0.55 3.54% 16.10 1 16.15 9 6.76
2015-08-26 2493 128618 94 2083634 16.30 16.50 15.80 16.50 0.40 2.48% 16.45 5 16.50 1 6.93
2015-08-27 2493 290819 178 4972404 16.50 17.35 16.50 17.10 0.60 3.64% 17.10 9 17.35 11 7.18
2015-08-28 2493 393123 168 6855947 17.60 17.70 17.30 17.45 0.35 2.05% 17.40 2 17.50 34 7.33
2015-08-31 2493 155008 96 2716992 17.70 17.70 17.40 17.65 0.20 1.15% 17.50 10 17.65 3 7.42
2015-09-01 2493 244002 100 4255437 17.65 17.65 17.30 17.40 0.25 -1.42% 17.40 8 17.65 7 7.31
2015-09-02 2493 128000 84 2201200 17.30 17.35 17.00 17.20 0.20 -1.15% 17.20 9 17.25 1 7.23
2015-09-03 2493 388078 175 6798308 17.30 17.85 17.20 17.50 0.30 1.74% 17.50 21 17.60 16 7.35
2015-09-04 2493 214157 107 3753344 17.70 17.70 17.45 17.45 0.05 -0.29% 17.45 9 17.50 19 7.33
2015-09-07 2493 70960 48 1239983 17.50 17.60 17.35 17.50 0.05 0.29% 17.40 2 17.50 4 7.35
2015-09-08 2493 266000 83 4657900 17.60 17.60 17.40 17.55 0.05 0.29% 17.55 4 17.60 38 7.37
2015-09-09 2493 342317 171 6091606 17.75 18.00 17.65 17.85 0.30 1.71% 17.85 4 17.90 4 7.50
2015-09-10 2493 210000 130 3780250 17.85 18.20 17.80 18.10 0.25 1.4% 18.10 3 18.15 1 7.61
2015-09-11 2493 382020 141 6907040 18.10 18.25 17.95 18.10 0.00 0% 18.10 1 18.15 1 7.61
2015-09-14 2493 177001 88 3180919 18.05 18.25 17.90 18.00 0.10 -0.55% 17.95 5 18.00 7 7.56
2015-09-15 2493 90344 58 1613647 18.00 18.15 17.80 17.90 0.10 -0.56% 17.80 24 17.90 4 7.52
2015-09-16 2493 99060 69 1774621 18.10 18.10 17.80 17.90 0.00 0% 17.85 5 17.90 9 7.52
2015-09-17 2493 280000 118 5050150 17.95 18.15 17.95 18.00 0.10 0.56% 18.00 1 18.15 12 7.56
2015-09-18 2493 250797 137 4564543 18.10 18.30 17.95 18.30 0.30 1.67% 18.25 8 18.30 13 7.69
2015-09-21 2493 197387 127 3537002 18.20 18.20 17.80 18.05 0.25 -1.37% 17.95 2 18.05 3 7.58
2015-09-22 2493 226005 81 4060045 18.00 18.05 17.80 17.90 0.15 -0.83% 17.90 2 17.95 10 7.52
2015-09-23 2493 122008 73 2160002 17.80 17.80 17.65 17.70 0.20 -1.12% 17.65 22 17.70 8 7.44
2015-09-24 2493 194554 116 3401272 17.80 18.00 17.20 17.20 0.50 -2.82% 17.20 29 17.35 1 7.23
2015-09-25 2493 101175 67 1754010 17.30 17.50 17.25 17.50 0.30 1.74% 17.40 1 17.50 8 7.35
2015-09-30 2493 103309 70 1785462 17.30 17.35 17.20 17.25 0.25 -1.43% 17.25 7 17.30 1 7.25
2015-10-01 2493 141000 70 2460350 17.40 17.55 17.30 17.50 0.25 1.45% 17.45 4 17.50 9 7.35
2015-10-02 2493 175492 102 3083108 17.55 17.65 17.45 17.55 0.05 0.29% 17.55 2 17.65 1 7.37
2015-10-05 2493 118114 71 2092357 17.80 17.80 17.60 17.80 0.25 1.42% 17.75 9 17.80 9 7.48
2015-10-06 2493 170000 89 3045750 17.85 18.00 17.80 17.90 0.10 0.56% 17.80 5 18.00 8 7.52
2015-10-07 2493 168000 90 3026100 17.80 18.10 17.80 18.05 0.15 0.84% 18.05 5 18.10 35 7.58
2015-10-08 2493 147200 94 2645106 18.05 18.20 17.85 17.90 0.15 -0.83% 17.90 5 18.00 16 7.52
2015-10-12 2493 131226 64 2353256 17.90 18.00 17.90 18.00 0.10 0.56% 17.95 1 18.00 47 7.56
2015-10-13 2493 69070 43 1243827 18.10 18.10 17.95 18.05 0.05 0.28% 17.95 8 18.05 10 7.58
2015-10-14 2493 141000 66 2541750 18.00 18.15 17.90 18.10 0.05 0.28% 18.10 9 18.15 7 7.61
2015-10-15 2493 166008 82 3009252 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 3 18.20 9 7.65
2015-10-16 2493 1697550 760 33452950 18.20 20.00 18.20 20.00 1.80 9.89% 20.00 339 0.00 0 8.40
2015-10-19 2493 2377310 1302 50198610 20.65 21.60 20.50 21.35 1.35 6.75% 21.35 2 21.40 22 8.97
2015-10-20 2493 974815 575 20160565 21.40 21.45 20.15 20.75 0.60 -2.81% 20.75 13 20.80 10 8.72
2015-10-21 2493 570848 358 11851541 20.95 21.10 20.40 20.95 0.20 0.96% 20.95 10 21.00 13 8.80
2015-10-22 2493 574001 339 12073322 20.95 21.65 20.55 21.65 0.70 3.34% 21.50 10 21.65 24 9.10
2015-10-23 2493 1023686 630 22063757 21.85 22.55 21.00 21.00 0.65 -3% 21.00 56 21.10 2 8.82
2015-10-26 2493 253344 180 5306908 21.15 21.25 20.75 20.90 0.10 -0.48% 20.85 7 20.90 7 8.78
2015-10-27 2493 164446 114 3402140 21.20 21.20 20.55 20.60 0.30 -1.44% 20.60 4 20.65 2 8.66
2015-10-28 2493 303241 140 6275798 20.60 20.90 20.60 20.90 0.30 1.46% 20.80 9 20.95 6 8.78
2015-10-29 2493 303600 155 6278410 21.00 21.00 20.55 20.55 0.35 -1.67% 20.55 30 20.60 3 8.63
2015-10-30 2493 815211 393 16667461 20.40 21.20 19.70 20.70 0.15 0.73% 20.70 3 20.80 3 8.70
2015-11-02 2493 696168 377 14800327 20.95 21.60 20.80 21.45 0.75 3.62% 21.40 6 21.45 1 9.01
2015-11-03 2493 823091 369 17821695 21.40 22.00 21.20 21.55 0.10 0.47% 21.50 33 21.60 1 9.05
2015-11-04 2493 376505 189 8126655 21.55 21.80 21.40 21.40 0.15 -0.7% 21.40 28 21.45 1 8.99
2015-11-05 2493 187158 94 4027188 21.50 21.70 21.40 21.50 0.10 0.47% 21.50 2 21.55 2 9.03
2015-11-06 2493 355332 168 7570771 21.75 21.75 21.15 21.20 0.30 -1.4% 21.15 23 21.20 1 8.91
2015-11-09 2493 302371 143 6322295 21.00 21.20 20.65 20.80 0.40 -1.89% 20.80 7 20.85 7 8.74
2015-11-10 2493 254000 136 5260600 20.80 20.95 20.30 20.80 0.00 0% 20.80 2 20.85 7 7.43
2015-11-11 2493 1683553 702 36076113 21.50 21.80 21.10 21.10 0.30 1.44% 21.10 15 21.15 1 7.54
2015-11-12 2493 520377 254 10892792 21.20 21.25 20.65 20.90 0.20 -0.95% 20.85 2 21.00 1 7.46
2015-11-13 2493 506006 221 10733676 21.00 21.40 20.90 21.30 0.40 1.91% 21.30 13 21.35 12 7.61
2015-11-16 2493 238111 111 5013811 20.80 21.30 20.80 21.25 0.05 -0.23% 21.20 7 21.25 4 7.59
2015-11-17 2493 765109 364 16641225 21.40 22.10 21.40 21.60 0.35 1.65% 21.55 21 21.60 6 7.71
2015-11-18 2493 3571440 1730 82013487 21.90 23.65 21.90 23.50 1.90 8.8% 23.40 10 23.50 5 8.39
2015-11-19 2493 1331150 695 30606956 23.50 23.55 22.65 23.05 0.45 -1.91% 23.00 9 23.10 16 8.23
2015-11-20 2493 454155 274 10459965 23.05 23.35 22.85 22.90 0.15 -0.65% 22.90 61 22.95 8 8.18
2015-11-23 2493 1539970 760 35769728 23.00 23.80 22.10 23.80 0.90 3.93% 23.75 57 23.80 26 8.50
2015-11-24 2493 71003 51 1518169 21.40 21.45 21.30 24.00 0.10 0.84% 21.35 17 21.40 2 7.64
2015-11-25 2493 805410 485 18997779 23.60 24.00 23.20 23.25 0.75 -3.13% 23.20 9 23.25 1 8.30
2015-11-26 2493 814121 429 19398820 23.50 24.30 23.35 23.70 0.45 1.94% 23.65 27 23.75 10 8.46
2015-11-27 2493 357164 216 8374119 23.85 23.85 23.25 23.25 0.45 -1.9% 23.25 30 23.35 5 8.30
2015-11-30 2493 510042 309 11979728 23.65 23.85 23.05 23.30 0.05 0.22% 23.30 1 23.35 7 8.32
2015-12-01 2493 482370 232 11330640 23.45 23.65 23.30 23.50 0.20 0.86% 23.50 21 23.55 3 8.39
2015-12-02 2493 373011 226 8808264 23.55 23.85 23.40 23.40 0.10 -0.43% 23.40 14 23.45 3 8.36
2015-12-03 2493 312271 195 7344185 23.45 23.70 23.40 23.45 0.05 0.21% 23.40 8 23.45 1 8.38
2015-12-04 2493 474015 300 10974210 23.45 23.45 23.05 23.10 0.35 -1.49% 23.05 21 23.10 1 8.25
2015-12-07 2493 290112 157 6712320 23.20 23.20 23.05 23.15 0.05 0.22% 23.10 32 23.15 4 8.27
2015-12-08 2493 207000 104 4793600 23.20 23.30 23.05 23.05 0.10 -0.43% 23.05 14 23.15 1 8.23
2015-12-09 2493 677006 348 15102044 23.05 23.05 21.80 21.90 1.15 -4.99% 21.90 13 21.95 10 7.82
2015-12-10 2493 451500 198 9724250 21.60 22.00 21.00 21.95 0.05 0.23% 21.90 7 21.95 2 7.84
2015-12-11 2493 619203 312 13144523 21.85 21.85 21.00 21.00 0.95 -4.33% 20.95 12 21.00 31 7.50
2015-12-14 2493 204353 131 4227606 20.65 20.95 20.60 20.60 0.40 -1.9% 20.60 15 20.65 3 7.36
2015-12-15 2493 262291 142 5418339 20.60 20.85 20.45 20.70 0.10 0.49% 20.65 3 20.70 17 7.39
2015-12-16 2493 105572 80 2212819 20.85 21.05 20.85 20.95 0.25 1.21% 20.95 7 21.00 10 7.48
2015-12-17 2493 234420 135 4986076 21.10 21.55 21.00 21.50 0.55 2.63% 21.45 2 21.50 2 7.68
2015-12-18 2493 71003 51 1518169 21.40 21.45 21.30 21.40 0.10 -0.47% 21.35 17 21.40 2 7.64
2015-12-21 2493 105518 82 2239052 21.05 21.45 21.05 21.30 0.10 -0.47% 21.30 5 21.45 2 7.61
2015-12-22 2493 92185 70 1971436 21.60 21.60 21.25 21.30 0.00 0% 21.30 3 21.40 11 7.61
2015-12-23 2493 76250 50 1628985 21.30 21.40 21.30 21.30 0.00 0% 21.30 4 21.35 21 7.61
2015-12-24 2493 113426 97 2423766 21.50 21.65 21.25 21.25 0.05 -0.23% 21.25 21 21.35 17 7.59
2015-12-25 2493 103002 63 2200444 21.40 21.50 21.30 21.30 0.05 0.24% 21.30 7 21.40 2 7.61
2015-12-28 2493 55763 65 1193194 21.45 21.50 21.30 21.35 0.05 0.23% 21.30 25 21.40 2 7.63
2015-12-29 2493 78010 63 1657370 21.35 21.45 21.20 21.20 0.15 -0.7% 21.20 29 21.35 6 7.57
2015-12-30 2493 121011 77 2564544 21.25 21.30 21.15 21.15 0.05 -0.24% 21.15 11 21.25 14 7.55
2015-12-31 2493 132009 96 2781998 21.25 21.25 21.00 21.00 0.15 -0.71% 21.00 13 21.15 1 7.50