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　　　20.75
0
0%		20.50
-0.25
-1.2%		20.20
-0.3
-1.46%		19.85
-0.35
-1.73%		20.45
0.6
3.02%		 　20.45
0
0%		20.10
-0.35
-1.71%		20.15
0.05
0.25%		20.25
0.1
0.5%		20.10
-0.15
-0.74%		 　20.55
0.45
2.24%		20.60
0.05
0.24%		20.45
-0.15
-0.73%		20.40
-0.05
-0.24%		20.55
0.15
0.74%		 　20.50
-0.05
-0.24%		20.40
-0.1
-0.49%		20.45
0.05
0.25%		20.45
0
0%		21.10
0.65
3.18%		21.70
0.6
2.84%		 20.52
2 月　21.65
-0.05
-0.23%		21.40
-0.25
-1.15%		 　　　　　　　　　　22.00
0.6
2.8%		22.25
0.25
1.14%		22.45
0.2
0.9%		22.25
-0.2
-0.89%		22.40
0.15
0.67%		 　22.90
0.5
2.23%		23.00
0.1
0.44%		22.80
-0.2
-0.87%		22.95
0.15
0.66%		23.00
0.05
0.22%		 22.62
3 月23.15
0.15
0.65%		23.50
0.35
1.51%		23.60
0.1
0.43%		23.80
0.2
0.85%		 　23.80
0
0%		23.70
-0.1
-0.42%		23.70
0
0%		24.45
0.75
3.16%		24.60
0.15
0.61%		 　25.10
0.5
2.03%		24.50
-0.6
-2.39%		24.90
0.4
1.63%		24.65
-0.25
-1%		24.85
0.2
0.81%		 　25.35
0.5
2.01%		25.25
-0.1
-0.39%		25.15
-0.1
-0.4%		25.25
0.1
0.4%		26.05
0.8
3.17%		 　25.75
-0.3
-1.15%		25.40
-0.35
-1.36%		25.85
0.45
1.77%		25.70
-0.15
-0.58%		24.74
4 月25.60
-0.1
-0.39%		 　　　25.60
0
0%		25.60
0
0%		25.80
0.2
0.78%		 　26.10
0.3
1.16%		25.85
-0.25
-0.96%		25.90
0.05
0.19%		25.90
0
0%		25.75
-0.15
-0.58%		 　25.65
-0.1
-0.39%		25.70
0.05
0.19%		25.55
-0.15
-0.58%		25.55
0
0%		25.55
0
0%		 　25.50
-0.05
-0.2%		25.80
0.3
1.18%		25.65
-0.15
-0.58%		25.50
-0.15
-0.58%		25.30
-0.2
-0.78%		 25.67
5 月　　25.50
0.2
0.79%		25.40
-0.1
-0.39%		25.75
0.35
1.38%		25.60
-0.15
-0.58%		 　25.45
-0.15
-0.59%		25.80
0.35
1.38%		25.50
-0.3
-1.16%		25.90
0.4
1.57%		26.10
0.2
0.77%		 　26.05
-0.05
-0.19%		26.00
-0.05
-0.19%		26.25
0.25
0.96%		26.05
-0.2
-0.76%		26.00
-0.05
-0.19%		 　26.30
0.3
1.15%		26.35
0.05
0.19%		26.35
0
0%		26.50
0.15
0.57%		26.45
-0.05
-0.19%		 　27.15
0.7
2.65%		26.95
-0.2
-0.74%		26.09
6 月27.05
0.1
0.37%		26.70
-0.35
-1.29%		26.70
0
0%		26.80
0.1
0.37%		 26.70
-0.1
-0.37%		26.75
0.05
0.19%		26.70
-0.05
-0.19%		 　　　26.55
-0.15
-0.56%		26.75
0.2
0.75%		26.70
-0.05
-0.19%		26.75
0.05
0.19%		26.85
0.1
0.37%		 　26.95
0.1
0.37%		27.00
0.05
0.19%		26.90
-0.1
-0.37%		26.90
0
0%		26.50
-0.4
-1.49%		 　26.70
0.2
0.75%		26.90
0.2
0.75%		27.00
0.1
0.37%		27.00
0
0%		 26.8
7 月27.05
0.05
0.19%		 　27.20
0.15
0.55%		 27.25
0.05
0.18%		27.25
0
0%		 　　27.10
-0.15
-0.55%		27.05
-0.05
-0.18%		25.15
-1.9
-7.02%		25.05
-0.1
-0.4%		25.05
0
0%		 　24.85
-0.2
-0.8%		24.85
0
0%		24.60
-0.25
-1.01%		24.65
0.05
0.2%		24.70
0.05
0.2%		 　24.45
-0.25
-1.01%		24.35
-0.1
-0.41%		24.60
0.25
1.03%		24.60
0
0%		24.65
0.05
0.2%		 25.58
8 月24.85
0.2
0.81%		24.85
0
0%		24.95
0.1
0.4%		25.25
0.3
1.2%		25.45
0.2
0.79%		 　25.65
0.2
0.79%		25.60
-0.05
-0.19%		25.90
0.3
1.17%		26.30
0.4
1.54%		26.40
0.1
0.38%		 　26.65
0.25
0.95%		26.45
-0.2
-0.75%		26.40
-0.05
-0.19%		26.55
0.15
0.57%		26.50
-0.05
-0.19%		 　26.40
-0.1
-0.38%		26.35
-0.05
-0.19%		26.20
-0.15
-0.57%		26.15
-0.05
-0.19%		26.15
0
0%		 　26.40
0.25
0.96%		26.50
0.1
0.38%		26.40
-0.1
-0.38%		26.05
9 月26.30
-0.1
-0.38%		26.15
-0.15
-0.57%		 　26.35
0.2
0.76%		26.40
0.05
0.19%		26.40
0
0%		26.75
0.35
1.33%		26.95
0.2
0.75%		26.75
-0.2
-0.74%		 26.25
-0.5
-1.87%		26.05
-0.2
-0.76%		26.05
0
0%		 　　　26.20
0.15
0.58%		26.20
0
0%		26.40
0.2
0.76%		26.50
0.1
0.38%		26.30
-0.2
-0.75%		 　26.15
-0.15
-0.57%		 　26.15
0
0%		26.20
0.05
0.19%		 26.32
10 月　　26.30
0.1
0.38%		26.30
0
0%		26.30
0
0%		26.30
0
0%		26.20
-0.1
-0.38%		 　　25.60
-0.6
-2.29%		25.50
-0.1
-0.39%		25.15
-0.35
-1.37%		24.85
-0.3
-1.19%		 　25.10
0.25
1.01%		25.05
-0.05
-0.2%		25.30
0.25
1%		25.40
0.1
0.4%		25.35
-0.05
-0.2%		 　25.35
0
0%		25.40
0.05
0.2%		25.35
-0.05
-0.2%		25.30
-0.05
-0.2%		25.30
0
0%		 25.20
-0.1
-0.4%		25.48
11 月25.15
-0.05
-0.2%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		25.00
0
0%		 　25.20
0.2
0.8%		25.15
-0.05
-0.2%		24.70
-0.45
-1.79%		25.15
0.45
1.82%		25.45
0.3
1.19%		 　25.45
0
0%		25.60
0.15
0.59%		25.70
0.1
0.39%		25.75
0.05
0.19%		25.85
0.1
0.39%		 　25.95
0.1
0.39%		26.05
0.1
0.39%		26.10
0.05
0.19%		26.05
-0.05
-0.19%		26.05
0
0%		 　26.05
0
0%		26.05
0
0%		26.20
0.15
0.58%		 25.62
12 月26.25
0.05
0.19%		26.20
-0.05
-0.19%		 　26.25
0.05
0.19%		26.35
0.1
0.38%		26.50
0.15
0.57%		26.55
0.05
0.19%		26.75
0.2
0.75%		 　27.00
0.25
0.93%		27.10
0.1
0.37%		27.00
-0.1
-0.37%		27.10
0.1
0.37%		27.00
-0.1
-0.37%		 　27.20
0.2
0.74%		27.25
0.05
0.18%		27.25
0
0%		27.15
-0.1
-0.37%		27.10
-0.05
-0.18%		 　27.20
0.1
0.37%		27.00
-0.2
-0.74%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		27.15
0.15
0.56%		　26.89

說明:最高漲幅:3.18%最低跌幅:-7.02% 最高價:27.25最低價:19.85平均價:25.27,灰色底表示週末,漲149天(31.35)元,跌112天(-19.8)元,平盤42天
3%=9,2%=14,1%=71,0%=97,-0%=1,-1%=8,-2%=46,-3%=57,

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
2016-01-04 2493 136025 96 2830525 21.00 21.00 20.65 20.75 0.25 0% 20.75 11 20.80 2 7.41
2016-01-05 2493 176238 86 3633901 20.70 20.85 20.50 20.50 0.25 -1.2% 20.50 3 20.55 9 7.32
2016-01-06 2493 194004 120 3930688 20.60 20.65 20.00 20.20 0.30 -1.46% 20.15 4 20.20 20 7.21
2016-01-07 2493 215003 135 4252316 20.35 20.35 19.50 19.85 0.35 -1.73% 19.70 2 19.85 4 7.09
2016-01-08 2493 137001 100 2754771 19.60 20.45 19.50 20.45 0.60 3.02% 20.30 3 20.45 6 7.30
2016-01-11 2493 177438 111 3592279 20.45 20.45 20.00 20.45 0.00 0% 20.20 1 20.45 2 7.30
2016-01-12 2493 129005 83 2612505 20.40 20.50 20.05 20.10 0.35 -1.71% 20.10 5 20.20 2 7.18
2016-01-13 2493 76002 61 1541544 20.30 20.40 20.15 20.15 0.05 0.25% 20.15 17 20.25 1 7.20
2016-01-14 2493 174009 92 3509748 20.15 20.35 20.05 20.25 0.10 0.5% 20.20 1 20.25 29 7.23
2016-01-15 2493 126008 82 2541618 20.35 20.35 20.05 20.10 0.15 -0.74% 20.10 4 20.30 12 7.18
2016-01-18 2493 171597 103 3483989 20.05 20.55 20.05 20.55 0.45 2.24% 20.45 7 20.55 7 7.34
2016-01-19 2493 66000 49 1347200 20.50 20.60 20.25 20.60 0.05 0.24% 20.55 10 20.60 10 7.36
2016-01-20 2493 143002 53 2918544 20.40 20.55 20.30 20.45 0.15 -0.73% 20.30 2 20.45 1 7.30
2016-01-21 2493 38001 31 773122 20.45 20.50 20.20 20.40 0.05 -0.24% 20.25 2 20.40 11 7.29
2016-01-22 2493 102001 70 2077022 20.40 20.55 20.10 20.55 0.15 0.74% 20.25 2 20.55 5 7.34
2016-01-25 2493 90006 72 1846782 20.60 20.60 20.40 20.50 0.05 -0.24% 20.50 5 20.55 5 7.32
2016-01-26 2493 35003 33 714166 20.40 20.45 20.35 20.40 0.10 -0.49% 20.40 22 20.45 3 7.29
2016-01-27 2493 42676 45 873318 20.45 20.60 20.40 20.45 0.05 0.25% 20.45 2 20.50 13 7.30
2016-01-28 2493 111416 77 2284825 20.45 20.60 20.40 20.45 0.00 0% 20.45 29 20.55 1 7.30
2016-01-29 2493 213006 142 4441978 20.60 21.10 20.45 21.10 0.65 3.18% 20.85 2 21.10 1 7.54
2016-01-30 2493 258309 171 5538423 21.10 21.70 21.10 21.70 0.60 2.84% 21.50 6 21.70 18 7.75
2016-02-02 2493 125004 98 2696742 21.45 21.70 21.40 21.65 0.15 -0.23% 21.50 15 21.65 1 7.73
2016-02-03 2493 121031 86 2588232 21.65 21.65 21.30 21.40 0.25 -1.15% 21.40 2 21.50 21 7.64
2016-02-15 2493 233143 159 5072658 21.55 22.50 21.45 22.00 0.60 2.8% 22.00 2 22.05 3 7.86
2016-02-16 2493 196186 152 4375159 22.25 22.40 22.20 22.25 0.25 1.14% 22.25 27 22.30 3 7.95
2016-02-17 2493 245000 141 5508950 22.25 22.70 22.25 22.45 0.20 0.9% 22.45 10 22.50 10 8.02
2016-02-18 2493 287016 196 6423687 22.70 22.70 22.25 22.25 0.20 -0.89% 22.25 11 22.30 1 7.95
2016-02-19 2493 193004 98 4305492 22.25 22.40 22.25 22.40 0.15 0.67% 22.35 14 22.40 46 8.00
2016-02-22 2493 798207 321 18259491 22.40 23.20 22.40 22.90 0.50 2.23% 22.90 23 23.00 8 8.18
2016-02-23 2493 392467 210 9056841 23.30 23.30 22.90 23.00 0.10 0.44% 23.00 36 23.05 2 8.21
2016-02-24 2493 294021 188 6746426 23.00 23.25 22.80 22.80 0.20 -0.87% 22.80 8 22.90 10 8.14
2016-02-25 2493 159243 136 3661450 23.10 23.15 22.90 22.95 0.15 0.66% 22.90 7 23.00 8 8.20
2016-02-26 2493 116366 98 2669933 23.00 23.10 22.80 23.00 0.05 0.22% 22.95 5 23.05 7 8.21
2016-03-01 2493 237691 162 5484293 23.05 23.20 22.95 23.15 0.15 0.65% 23.10 7 23.15 4 8.27
2016-03-02 2493 479025 275 11252425 23.35 23.65 23.30 23.50 0.35 1.51% 23.50 83 23.55 5 8.39
2016-03-03 2493 477161 243 11270708 23.75 23.85 23.45 23.60 0.10 0.43% 23.50 2 23.60 8 8.43
2016-03-04 2493 191219 132 4539959 23.75 23.80 23.60 23.80 0.20 0.85% 23.80 6 23.85 8 8.50
2016-03-07 2493 260163 184 6179485 23.90 23.90 23.55 23.80 0.00 0% 23.70 23 23.80 14 8.50
2016-03-08 2493 255467 140 6046282 23.80 23.85 23.55 23.70 0.10 -0.42% 23.70 3 23.75 4 8.46
2016-03-09 2493 190622 141 4522617 23.70 23.90 23.60 23.70 0.00 0% 23.70 17 23.85 7 8.46
2016-03-10 2493 948084 497 23247492 24.00 24.95 24.00 24.45 0.75 3.16% 24.45 29 24.50 8 8.73
2016-03-11 2493 369495 238 9083454 24.80 24.80 24.45 24.60 0.15 0.61% 24.60 3 24.70 8 8.79
2016-03-14 2493 674044 340 16838200 24.65 25.25 24.65 25.10 0.50 2.03% 25.00 22 25.10 7 8.96
2016-03-15 2493 492426 279 12159816 25.10 25.10 24.50 24.50 0.60 -2.39% 24.50 24 24.55 5 8.75
2016-03-16 2493 331056 208 8230318 24.40 25.00 24.40 24.90 0.40 1.63% 24.90 5 25.00 30 8.89
2016-03-17 2493 349657 239 8706507 25.05 25.25 24.65 24.65 0.25 -1% 24.65 15 24.80 3 8.80
2016-03-18 2493 328190 160 8155027 24.95 25.00 24.75 24.85 0.20 0.81% 24.85 22 24.90 10 8.88
2016-03-21 2493 626364 307 15732039 24.85 25.60 24.85 25.35 0.50 2.01% 25.35 7 25.40 8 9.05
2016-03-22 2493 407151 223 10310473 25.40 25.45 25.15 25.25 0.10 -0.39% 25.25 14 25.35 3 9.02
2016-03-23 2493 246070 145 6164263 25.25 25.30 24.95 25.15 0.10 -0.4% 25.15 8 25.20 3 8.98
2016-03-24 2493 193262 113 4861098 25.35 25.35 25.00 25.25 0.10 0.4% 25.20 19 25.25 2 9.02
2016-03-25 2493 1438857 907 37833622 26.45 26.90 26.05 26.05 0.80 3.17% 26.05 30 26.10 6 9.30
2016-03-28 2493 475413 302 12290038 26.20 26.20 25.75 25.75 0.30 -1.15% 25.70 39 25.75 19 9.20
2016-03-29 2493 502785 294 12853170 25.65 25.85 25.30 25.40 0.35 -1.36% 25.40 11 25.50 7 10.12
2016-03-30 2493 525107 269 13505287 25.45 25.95 25.20 25.85 0.45 1.77% 25.85 2 25.90 34 10.30
2016-03-31 2493 296315 148 7623419 25.95 25.95 25.60 25.70 0.15 -0.58% 25.65 68 25.75 2 10.24
2016-04-01 2493 265805 121 6794020 25.75 25.75 25.50 25.60 0.10 -0.39% 25.60 16 25.65 16 10.20
2016-04-06 2493 287321 166 7329103 25.60 25.60 25.35 25.60 0.00 0% 25.60 3 25.65 22 10.20
2016-04-07 2493 202120 109 5177479 25.60 25.80 25.50 25.60 0.00 0% 25.60 24 25.70 21 10.20
2016-04-08 2493 578000 284 14988629 25.70 26.15 25.70 25.80 0.20 0.78% 25.80 47 25.90 3 10.28
2016-04-11 2493 371007 202 9670882 26.00 26.20 25.95 26.10 0.30 1.16% 26.10 2 26.15 10 10.40
2016-04-12 2493 373023 204 9684448 26.15 26.20 25.85 25.85 0.25 -0.96% 25.80 27 25.85 5 10.30
2016-04-13 2493 311077 223 8046252 26.00 26.00 25.75 25.90 0.05 0.19% 25.80 20 25.90 23 10.32
2016-04-14 2493 166007 106 4301282 26.00 26.00 25.85 25.90 0.00 0% 25.85 34 25.95 6 10.32
2016-04-15 2493 181305 110 4676059 25.90 25.90 25.70 25.75 0.15 -0.58% 25.75 17 25.85 3 10.26
2016-04-18 2493 149002 88 3833800 25.75 25.80 25.65 25.65 0.10 -0.39% 25.65 4 25.70 3 10.22
2016-04-19 2493 477046 260 12187668 25.65 25.75 25.45 25.70 0.05 0.19% 25.65 42 25.70 3 10.24
2016-04-20 2493 198202 109 5100671 25.75 26.00 25.55 25.55 0.15 -0.58% 25.55 14 25.65 5 10.18
2016-04-21 2493 143005 84 3655230 25.55 25.65 25.50 25.55 0.00 0% 25.50 61 25.55 2 10.18
2016-04-22 2493 218142 116 5595023 25.65 25.80 25.55 25.55 0.00 0% 25.55 7 25.60 17 10.18
2016-04-25 2493 134158 74 3425791 25.70 25.70 25.45 25.50 0.05 -0.2% 25.45 32 25.55 10 10.16
2016-04-26 2493 103001 55 2633626 25.55 25.80 25.50 25.80 0.30 1.18% 25.60 11 25.70 3 10.28
2016-04-27 2493 82243 51 2115943 25.80 25.80 25.65 25.65 0.15 -0.58% 25.65 14 25.70 3 10.22
2016-04-28 2493 102030 63 2607369 25.65 25.70 25.50 25.50 0.15 -0.58% 25.50 11 25.60 6 10.16
2016-04-29 2493 242003 121 6139625 25.50 25.50 25.30 25.30 0.20 -0.78% 25.30 35 25.45 3 10.08
2016-05-03 2493 215025 111 5455139 25.30 25.70 25.25 25.50 0.20 0.79% 25.45 2 25.50 2 10.16
2016-05-04 2493 146001 72 3712676 25.50 25.55 25.30 25.40 0.10 -0.39% 25.40 8 25.45 7 10.12
2016-05-05 2493 173098 79 4408378 25.35 25.75 25.35 25.75 0.35 1.38% 25.70 2 25.75 7 10.26
2016-05-06 2493 66000 42 1693000 25.75 25.80 25.55 25.60 0.15 -0.58% 25.60 8 25.65 15 10.20
2016-05-09 2493 159000 49 4060600 25.70 25.70 25.45 25.45 0.15 -0.59% 25.45 4 25.55 24 10.14
2016-05-10 2493 452448 195 11637406 25.95 25.95 25.55 25.80 0.35 1.38% 25.70 2 25.80 1 10.28
2016-05-11 2493 310196 159 7942906 25.80 25.85 25.50 25.50 0.30 -1.16% 25.50 52 25.60 2 8.56
2016-05-12 2493 620319 339 16105671 25.85 26.25 25.80 25.90 0.40 1.57% 25.90 1 26.00 1 8.69
2016-05-13 2493 409611 181 10572686 25.80 26.10 25.60 26.10 0.20 0.77% 25.85 15 26.15 10 8.76
2016-05-16 2493 281328 146 7318542 26.10 26.20 25.90 26.05 0.05 -0.19% 26.05 2 26.10 10 8.74
2016-05-17 2493 188088 101 4884538 26.10 26.10 25.75 26.00 0.05 -0.19% 26.00 2 26.05 6 8.72
2016-05-18 2493 555020 240 14526317 26.00 26.35 25.90 26.25 0.25 0.96% 26.20 2 26.25 6 8.81
2016-05-19 2493 177303 97 4623456 26.10 26.25 26.00 26.05 0.20 -0.76% 26.05 2 26.10 12 8.74
2016-05-20 2493 179002 103 4654802 26.10 26.15 25.95 26.00 0.05 -0.19% 26.00 11 26.05 13 8.72
2016-05-23 2493 545089 242 14340207 26.10 26.45 26.10 26.30 0.30 1.15% 26.30 4 26.35 51 8.83
2016-05-24 2493 169094 90 4453829 26.40 26.45 26.25 26.35 0.05 0.19% 26.30 10 26.40 29 8.84
2016-05-25 2493 462143 185 12225318 26.45 26.55 26.35 26.35 0.00 0% 26.35 31 26.45 2 8.84
2016-05-26 2493 194170 112 5133855 26.50 26.50 26.35 26.50 0.15 0.57% 26.45 6 26.50 17 8.89
2016-05-27 2493 246488 136 6521780 26.55 26.60 26.35 26.45 0.05 -0.19% 26.40 25 26.45 2 8.88
2016-05-30 2493 1662675 858 45011975 26.45 27.35 26.45 27.15 0.70 2.65% 27.10 1 27.15 10 9.11
2016-05-31 2493 425582 212 11494904 27.15 27.30 26.80 26.95 0.20 -0.74% 26.90 51 27.00 23 9.04
2016-06-01 2493 294893 146 7976143 26.90 27.20 26.85 27.05 0.10 0.37% 27.00 15 27.05 8 9.08
2016-06-02 2493 332100 185 8916823 27.05 27.20 26.70 26.70 0.35 -1.29% 26.70 36 26.75 1 8.96
2016-06-03 2493 276615 185 7371758 26.70 26.75 26.60 26.70 0.00 0% 26.65 2 26.70 3 8.96
2016-06-04 2493 123201 76 3314677 27.00 27.00 26.70 26.80 0.10 0.37% 26.80 6 26.90 12 8.99
2016-06-06 2493 201385 120 5386947 26.95 26.95 26.65 26.70 0.10 -0.37% 26.70 15 26.75 5 8.96
2016-06-07 2493 172059 100 4597579 26.80 26.90 26.65 26.75 0.05 0.19% 26.70 1 26.75 14 8.98
2016-06-08 2493 249030 168 6640550 26.75 26.80 26.60 26.70 0.05 -0.19% 26.65 15 26.75 3 8.96
2016-06-13 2493 445007 170 11814846 26.70 26.70 26.45 26.55 0.15 -0.56% 26.55 13 26.60 16 8.91
2016-06-14 2493 355128 135 9452509 26.30 26.75 26.30 26.75 0.20 0.75% 26.75 10 26.80 14 8.98
2016-06-15 2493 128001 56 3420077 26.85 26.85 26.65 26.70 0.05 -0.19% 26.70 5 26.75 4 8.96
2016-06-16 2493 266001 97 7097978 26.60 26.80 26.60 26.75 0.05 0.19% 26.70 15 26.75 12 8.98
2016-06-17 2493 150158 97 4024488 26.80 26.85 26.75 26.85 0.10 0.37% 26.80 10 26.85 20 9.01
2016-06-20 2493 315000 137 8472650 26.90 26.95 26.85 26.95 0.10 0.37% 26.90 5 26.95 49 9.04
2016-06-21 2493 255256 112 6876868 27.00 27.00 26.90 27.00 0.05 0.19% 26.95 11 27.00 78 9.06
2016-06-22 2493 133002 72 3575106 26.95 26.95 26.80 26.90 0.10 -0.37% 26.85 1 26.90 1 9.03
2016-06-23 2493 189001 98 5066777 26.80 26.90 26.75 26.90 0.00 0% 26.85 1 26.90 16 9.03
2016-06-24 2493 331050 200 8788975 26.95 26.95 26.35 26.50 0.40 -1.49% 26.45 23 26.55 2 8.89
2016-06-27 2493 258001 115 6857428 26.40 26.75 26.35 26.70 0.20 0.75% 26.70 1 26.75 32 8.96
2016-06-28 2493 208003 109 5579787 26.75 26.90 26.70 26.90 0.20 0.75% 26.80 46 26.90 11 9.03
2016-06-29 2493 404110 242 10925124 27.00 27.10 26.95 27.00 0.10 0.37% 27.00 11 27.05 11 9.06
2016-06-30 2493 293492 143 7922934 27.10 27.10 26.95 27.00 0.00 0% 26.95 38 27.00 5 9.06
2016-07-01 2493 398031 176 10760139 27.00 27.10 27.00 27.05 0.05 0.19% 27.05 10 27.10 91 9.08
2016-07-04 2493 469758 217 12746116 27.10 27.20 27.10 27.20 0.15 0.55% 27.15 29 27.20 37 9.13
2016-07-06 2493 267100 135 7251124 27.25 27.25 27.05 27.25 0.00 0.18% 27.20 10 27.25 26 9.14
2016-07-07 2493 430773 175 11727913 27.25 27.30 27.15 27.25 0.00 0% 27.20 8 27.25 71 9.14
2016-07-11 2493 985752 371 26765630 27.25 27.30 27.05 27.10 0.15 -0.55% 27.10 25 27.15 95 9.09
2016-07-12 2493 1932254 735 52352732 27.10 27.20 27.05 27.05 0.05 -0.18% 27.05 35 27.10 46 9.08
2016-07-13 2493 1176372 440 29429152 25.00 25.15 24.90 25.15 0.00 -7.02% 25.10 23 25.15 23 8.44
2016-07-14 2493 296182 167 7426236 25.15 25.20 25.05 25.05 0.10 -0.4% 25.05 7 25.10 19 8.41
2016-07-15 2493 303000 174 7597350 25.05 25.15 25.00 25.05 0.00 0% 25.05 2 25.10 25 8.41
2016-07-18 2493 350016 208 8740754 25.05 25.10 24.85 24.85 0.20 -0.8% 24.85 22 24.90 15 8.34
2016-07-19 2493 361677 151 8998207 24.85 25.00 24.80 24.85 0.00 0% 24.85 4 24.90 69 8.34
2016-07-20 2493 523010 236 12926148 24.90 24.95 24.55 24.60 0.25 -1.01% 24.60 4 24.65 22 8.26
2016-07-21 2493 431300 154 10634259 24.75 24.75 24.60 24.65 0.05 0.2% 24.65 47 24.70 10 8.27
2016-07-22 2493 406001 206 10017475 24.75 24.75 24.60 24.70 0.05 0.2% 24.70 1 24.75 25 8.29
2016-07-25 2493 519147 255 12757793 24.70 24.80 24.45 24.45 0.25 -1.01% 24.45 2 24.50 7 8.20
2016-07-26 2493 277041 144 6757720 24.40 24.45 24.35 24.35 0.10 -0.41% 24.35 3 24.40 20 8.17
2016-07-27 2493 204010 114 4994901 24.40 24.60 24.40 24.60 0.25 1.03% 24.55 5 24.60 70 8.26
2016-07-28 2493 251850 144 6206706 24.60 24.70 24.50 24.60 0.00 0% 24.60 71 24.65 6 8.26
2016-07-29 2493 252963 117 6248736 24.70 24.80 24.60 24.65 0.05 0.2% 24.65 1 24.70 52 8.27
2016-08-01 2493 158360 101 3927826 24.65 24.85 24.65 24.85 0.20 0.81% 24.80 2 24.85 11 8.34
2016-08-02 2493 166200 98 4120814 24.85 24.85 24.70 24.85 0.00 0% 24.80 14 24.85 22 8.34
2016-08-03 2493 263149 119 6534753 24.90 24.95 24.75 24.95 0.10 0.4% 24.90 8 24.95 13 8.37
2016-08-04 2493 615676 284 15457915 25.00 25.25 24.95 25.25 0.30 1.2% 25.20 15 25.25 18 8.47
2016-08-05 2493 425650 201 10820874 25.30 25.50 25.30 25.45 0.20 0.79% 25.40 31 25.45 45 8.54
2016-08-08 2493 453164 223 11596498 25.50 25.70 25.50 25.65 0.20 0.79% 25.60 23 25.65 58 8.61
2016-08-09 2493 543324 250 13929933 25.70 25.75 25.55 25.60 0.05 -0.19% 25.60 5 25.65 2 8.59
2016-08-10 2493 555717 265 14299913 25.60 25.90 25.60 25.90 0.30 1.17% 25.85 22 25.90 75 8.69
2016-08-11 2493 1304091 535 34405940 26.30 26.55 26.10 26.30 0.40 1.54% 26.30 59 26.35 14 8.17
2016-08-12 2493 588621 244 15550943 26.50 26.60 26.35 26.40 0.10 0.38% 26.40 11 26.45 16 8.20
2016-08-15 2493 569934 266 15195136 26.45 26.75 26.45 26.65 0.25 0.95% 26.65 2 26.70 2 8.28
2016-08-16 2493 397111 207 10522000 26.65 26.70 26.40 26.45 0.20 -0.75% 26.45 1 26.50 6 8.21
2016-08-17 2493 500322 212 13212999 26.45 26.55 26.30 26.40 0.05 -0.19% 26.40 3 26.45 71 8.20
2016-08-18 2493 419292 212 11098948 26.40 26.55 26.35 26.55 0.15 0.57% 26.50 5 26.55 81 8.25
2016-08-19 2493 306554 172 8117475 26.55 26.60 26.40 26.50 0.05 -0.19% 26.45 21 26.50 62 8.23
2016-08-22 2493 167123 127 4409386 26.50 26.50 26.35 26.40 0.10 -0.38% 26.35 21 26.40 17 8.20
2016-08-23 2493 187006 104 4932218 26.40 26.45 26.30 26.35 0.05 -0.19% 26.35 6 26.40 21 8.18
2016-08-24 2493 242015 146 6363220 26.35 26.40 26.20 26.20 0.15 -0.57% 26.20 53 26.30 8 8.14
2016-08-25 2493 290106 163 7584386 26.30 26.30 26.10 26.15 0.05 -0.19% 26.15 6 26.20 27 8.12
2016-08-26 2493 338060 162 8843719 26.15 26.25 26.05 26.15 0.00 0% 26.15 27 26.25 65 8.12
2016-08-29 2493 267232 194 7017849 26.15 26.40 26.15 26.40 0.25 0.96% 26.35 23 26.40 16 8.20
2016-08-30 2493 209537 134 5541813 26.40 26.50 26.35 26.50 0.10 0.38% 26.45 12 26.50 57 8.23
2016-08-31 2493 196654 125 5196605 26.50 26.50 26.40 26.40 0.10 -0.38% 26.40 39 26.45 1 8.20
2016-09-01 2493 243322 111 6403666 26.45 26.45 26.25 26.30 0.10 -0.38% 26.30 22 26.35 78 8.17
2016-09-02 2493 312200 172 8169129 26.35 26.40 26.10 26.15 0.15 -0.57% 26.10 23 26.15 5 8.12
2016-09-05 2493 197471 100 5198658 26.20 26.40 26.20 26.35 0.20 0.76% 26.30 45 26.35 22 8.18
2016-09-06 2493 278405 119 7347507 26.40 26.45 26.30 26.40 0.05 0.19% 26.35 12 26.40 27 8.20
2016-09-07 2493 329828 176 8701265 26.40 26.45 26.30 26.40 0.00 0% 26.35 34 26.40 29 8.20
2016-09-08 2493 549835 284 14617534 26.45 26.75 26.40 26.75 0.35 1.33% 26.70 51 26.75 12 8.31
2016-09-09 2493 444322 208 11904816 26.60 26.95 26.60 26.95 0.20 0.75% 26.90 1 26.95 89 8.37
2016-09-10 2493 357001 183 9519427 26.80 26.80 26.45 26.75 0.20 -0.74% 26.65 3 26.75 6 8.31
2016-09-12 2493 569741 280 15023748 26.65 26.65 26.25 26.25 0.50 -1.87% 26.25 10 26.30 49 8.15
2016-09-13 2493 250604 136 6553941 26.40 26.40 26.05 26.05 0.20 -0.76% 26.05 72 26.10 1 8.09
2016-09-14 2493 215005 120 5584880 26.00 26.05 25.95 26.05 0.00 0% 25.95 10 26.05 56 8.09
2016-09-19 2493 117400 68 3068439 26.00 26.25 26.00 26.20 0.15 0.58% 26.10 21 26.20 60 8.14
2016-09-20 2493 83000 57 2170350 26.15 26.20 26.10 26.20 0.00 0% 26.10 39 26.20 31 8.14
2016-09-21 2493 189671 111 4988546 26.10 26.40 26.10 26.40 0.20 0.76% 26.35 1 26.40 23 8.20
2016-09-22 2493 193000 98 5109350 26.40 26.55 26.35 26.50 0.10 0.38% 26.35 17 26.50 33 8.23
2016-09-23 2493 98001 62 2588826 26.55 26.55 26.30 26.30 0.20 -0.75% 26.30 6 26.40 9 8.17
2016-09-26 2493 99330 67 2599012 26.30 26.30 26.10 26.15 0.15 -0.57% 26.15 46 26.25 2 8.12
2016-09-29 2493 123162 87 3221044 26.40 26.40 26.10 26.15 0.00 0% 26.15 3 26.20 2 8.12
2016-09-30 2493 150150 76 3933867 26.35 26.35 26.10 26.20 0.05 0.19% 26.20 20 26.25 9 8.14
2016-10-03 2493 92395 50 2425637 26.20 26.35 26.20 26.30 0.10 0.38% 26.25 23 26.30 19 8.17
2016-10-04 2493 141002 85 3703902 26.15 26.40 26.15 26.30 0.00 0% 26.25 25 26.30 10 8.17
2016-10-05 2493 130433 53 3423850 26.30 26.35 26.20 26.30 0.00 0% 26.30 3 26.35 18 8.17
2016-10-06 2493 94100 49 2472080 26.35 26.35 26.25 26.30 0.00 0% 26.25 27 26.30 38 8.17
2016-10-07 2493 159055 78 4170290 26.30 26.35 26.15 26.20 0.10 -0.38% 26.15 7 26.25 19 8.14
2016-10-11 2493 413504 236 10635026 26.05 26.10 25.45 25.60 0.60 -2.29% 25.55 8 25.60 1 7.95
2016-10-12 2493 142042 95 3624124 25.60 25.60 25.35 25.50 0.10 -0.39% 25.45 20 25.50 8 7.92
2016-10-13 2493 423021 177 10679680 25.65 25.65 25.10 25.15 0.35 -1.37% 25.15 15 25.20 4 7.81
2016-10-14 2493 344201 186 8567275 25.00 25.15 24.75 24.85 0.30 -1.19% 24.80 40 24.90 6 7.72
2016-10-17 2493 178208 102 4445500 24.75 25.10 24.70 25.10 0.25 1.01% 25.05 3 25.10 12 7.80
2016-10-18 2493 186330 58 4669216 25.15 25.20 24.95 25.05 0.05 -0.2% 25.05 5 25.10 44 7.78
2016-10-19 2493 144101 94 3641778 25.10 25.35 25.05 25.30 0.25 1% 25.30 1 25.35 29 7.86
2016-10-20 2493 109357 62 2778885 25.45 25.50 25.30 25.40 0.10 0.4% 25.30 14 25.40 34 7.89
2016-10-21 2493 46001 41 1164125 25.40 25.40 25.20 25.35 0.05 -0.2% 25.30 19 25.35 27 7.87
2016-10-24 2493 125155 59 3169662 25.30 25.40 25.25 25.35 0.00 0% 25.30 27 25.35 12 7.87
2016-10-25 2493 112392 52 2851573 25.45 25.45 25.35 25.40 0.05 0.2% 25.35 32 25.40 32 7.89
2016-10-26 2493 69053 42 1750344 25.40 25.40 25.30 25.35 0.05 -0.2% 25.35 1 25.40 25 7.87
2016-10-27 2493 82053 54 2079193 25.40 25.45 25.25 25.30 0.05 -0.2% 25.25 8 25.30 2 7.86
2016-10-28 2493 85075 61 2145565 25.15 25.35 25.15 25.30 0.00 0% 25.20 4 25.30 15 7.86
2016-10-31 2493 121300 79 3039924 25.15 25.25 24.80 25.20 0.10 -0.4% 25.15 1 25.20 5 7.83
2016-11-01 2493 75506 58 1900299 25.20 25.35 25.10 25.15 0.05 -0.2% 25.10 9 25.15 2 7.81
2016-11-02 2493 199002 86 4993700 25.15 25.25 25.00 25.10 0.05 -0.2% 25.05 11 25.10 9 7.80
2016-11-03 2493 163829 107 4103725 25.25 25.25 24.90 25.00 0.10 -0.4% 24.95 25 25.00 16 7.76
2016-11-04 2493 58002 40 1450750 25.00 25.10 24.95 25.00 0.00 0% 24.95 1 25.00 3 7.76
2016-11-07 2493 80212 48 2013350 25.00 25.25 25.00 25.20 0.20 0.8% 25.10 11 25.20 18 7.83
2016-11-08 2493 146001 55 3664625 25.20 25.30 25.00 25.15 0.05 -0.2% 25.05 1 25.15 1 7.81
2016-11-09 2493 269191 165 6695303 25.25 25.25 24.70 24.70 0.45 -1.79% 24.70 7 24.75 2 7.67
2016-11-10 2493 158607 81 3969015 25.00 25.15 24.90 25.15 0.45 1.82% 25.10 3 25.15 12 8.70
2016-11-11 2493 517130 241 13143863 25.45 25.50 25.30 25.45 0.30 1.19% 25.40 17 25.45 101 8.81
2016-11-14 2493 289454 165 7382502 25.65 25.65 25.35 25.45 0.00 0% 25.45 6 25.50 8 8.81
2016-11-15 2493 206250 114 5274347 25.60 25.65 25.50 25.60 0.15 0.59% 25.55 31 25.60 2 8.86
2016-11-16 2493 194096 100 4977484 25.65 25.70 25.60 25.70 0.10 0.39% 25.65 7 25.70 10 8.89
2016-11-17 2493 130300 84 3350050 25.70 25.80 25.65 25.75 0.05 0.19% 25.70 8 25.75 32 8.91
2016-11-18 2493 293006 145 7554806 25.75 25.85 25.70 25.85 0.10 0.39% 25.85 46 25.90 50 8.94
2016-11-21 2493 151261 116 3916998 25.85 25.95 25.85 25.95 0.10 0.39% 25.90 8 25.95 23 8.98
2016-11-22 2493 288001 145 7494876 26.00 26.10 25.95 26.05 0.10 0.39% 26.00 1 26.05 19 9.01
2016-11-23 2493 304595 166 7942478 26.05 26.15 26.00 26.10 0.05 0.19% 26.05 3 26.10 33 9.03
2016-11-24 2493 278364 136 7260694 26.15 26.15 26.05 26.05 0.05 -0.19% 26.05 43 26.15 30 9.01
2016-11-25 2493 142184 70 3699293 26.15 26.15 25.95 26.05 0.00 0% 26.00 15 26.05 23 9.01
2016-11-28 2493 378383 157 9864172 26.10 26.20 26.00 26.05 0.00 0% 26.05 16 26.15 14 9.01
2016-11-29 2493 215009 100 5614934 26.10 26.20 26.05 26.05 0.00 0% 26.05 22 26.15 16 9.01
2016-11-30 2493 373365 141 9773130 26.15 26.30 26.10 26.20 0.15 0.58% 26.15 4 26.20 19 9.07
2016-12-01 2493 255376 144 6689506 26.20 26.30 26.15 26.25 0.05 0.19% 26.15 44 26.25 27 9.08
2016-12-02 2493 217977 104 5713195 26.25 26.30 26.10 26.20 0.05 -0.19% 26.20 3 26.25 5 9.07
2016-12-05 2493 338117 161 8877619 26.20 26.35 26.15 26.25 0.05 0.19% 26.25 15 26.30 3 9.08
2016-12-06 2493 259824 146 6849757 26.30 26.45 26.30 26.35 0.10 0.38% 26.35 54 26.40 14 9.12
2016-12-07 2493 183001 97 4843478 26.50 26.55 26.35 26.50 0.15 0.57% 26.45 25 26.55 2 9.17
2016-12-08 2493 191691 114 5090206 26.50 26.60 26.50 26.55 0.05 0.19% 26.55 4 26.60 43 9.19
2016-12-09 2493 339784 178 9076473 26.55 26.80 26.55 26.75 0.20 0.75% 26.70 83 26.75 18 9.26
2016-12-12 2493 987155 380 26784772 26.90 27.30 26.90 27.00 0.25 0.93% 27.00 28 27.05 26 9.34
2016-12-13 2493 281642 157 7623828 27.00 27.15 26.95 27.10 0.10 0.37% 27.10 5 27.15 26 9.38
2016-12-14 2493 150199 105 4064923 27.10 27.15 27.00 27.00 0.10 -0.37% 27.00 43 27.10 16 9.34
2016-12-15 2493 137200 76 3705029 27.10 27.10 26.90 27.10 0.10 0.37% 27.05 5 27.10 11 9.38
2016-12-16 2493 155291 90 4205228 27.10 27.15 27.00 27.00 0.10 -0.37% 27.00 83 27.10 6 9.34
2016-12-19 2493 367240 213 10014237 27.20 27.45 27.10 27.20 0.20 0.74% 27.15 10 27.20 14 9.41
2016-12-20 2493 160603 112 4371000 27.20 27.35 27.05 27.25 0.05 0.18% 27.20 2 27.25 22 9.43
2016-12-21 2493 95796 65 2609440 27.35 27.35 27.20 27.25 0.00 0% 27.20 13 27.25 25 9.43
2016-12-22 2493 297001 121 8077727 27.35 27.40 27.10 27.15 0.10 -0.37% 27.10 6 27.15 29 9.39
2016-12-23 2493 128002 72 3468554 27.15 27.20 27.05 27.10 0.05 -0.18% 27.05 35 27.10 6 9.38
2016-12-26 2493 125204 80 3403516 27.20 27.35 27.05 27.20 0.10 0.37% 27.10 2 27.20 14 9.41
2016-12-27 2493 241483 117 6518641 27.20 27.20 26.95 27.00 0.20 -0.74% 27.00 37 27.05 11 9.34
2016-12-28 2493 112483 73 3041335 27.10 27.10 27.00 27.05 0.05 0.19% 27.05 2 27.10 10 9.36
2016-12-29 2493 81437 49 2205599 27.25 27.25 27.00 27.00 0.05 -0.18% 27.00 18 27.05 15 9.34
2016-12-30 2493 139309 72 3784907 27.35 27.35 27.05 27.15 0.15 0.56% 27.15 5 27.25 16 9.39