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　　27.15
0
0%		27.20
0.05
0.18%		27.10
-0.1
-0.37%		27.15
0.05
0.18%		 　27.25
0.1
0.37%		27.25
0
0%		27.15
-0.1
-0.37%		27.05
-0.1
-0.37%		27.10
0.05
0.18%		 　27.05
-0.05
-0.18%		27.10
0.05
0.18%		27.25
0.15
0.55%		27.30
0.05
0.18%		27.30
0
0%		 　27.30
0
0%		27.25
-0.05
-0.18%		 27.22
2 月　27.30
0.05
0.18%		27.65
0.35
1.28%		 　27.95
0.3
1.08%		27.95
0
0%		28.10
0.15
0.54%		28.10
0
0%		28.00
-0.1
-0.36%		 　28.20
0.2
0.71%		28.45
0.25
0.89%		28.60
0.15
0.53%		28.45
-0.15
-0.52%		28.60
0.15
0.53%		28.70
0.1
0.35%		 28.80
0.1
0.35%		28.95
0.15
0.52%		29.30
0.35
1.21%		29.20
-0.1
-0.34%		29.45
0.25
0.86%		 28.77
3 月29.85
0.4
1.36%		29.85
0
0%		29.90
0.05
0.17%		 　30.00
0.1
0.33%		30.15
0.15
0.5%		30.45
0.3
1%		30.45
0
0%		30.00
-0.45
-1.48%		 　28.60
-1.4
-4.67%		28.85
0.25
0.87%		29.20
0.35
1.21%		29.05
-0.15
-0.51%		29.45
0.4
1.38%		 　29.75
0.3
1.02%		29.60
-0.15
-0.5%		29.50
-0.1
-0.34%		28.90
-0.6
-2.03%		28.70
-0.2
-0.69%		 　28.30
-0.4
-1.39%		28.50
0.2
0.71%		28.65
0.15
0.53%		28.45
-0.2
-0.7%		28.60
0.15
0.53%		29.31
4 月 　　　28.70
0.1
0.35%		28.90
0.2
0.7%		28.95
0.05
0.17%		 　29.10
0.15
0.52%		28.50
-0.6
-2.06%		28.40
-0.1
-0.35%		28.10
-0.3
-1.06%		27.80
-0.3
-1.07%		 　27.80
0
0%		28.05
0.25
0.9%		28.00
-0.05
-0.18%		28.00
0
0%		28.05
0.05
0.18%		 　27.95
-0.1
-0.36%		28.15
0.2
0.72%		28.15
0
0%		28.25
0.1
0.36%		28.35
0.1
0.35%		 28.32
5 月　28.40
0.05
0.18%		28.35
-0.05
-0.18%		28.30
-0.05
-0.18%		28.35
0.05
0.18%		 　28.25
-0.1
-0.35%		28.05
-0.2
-0.71%		28.25
0.2
0.71%		27.70
-0.55
-1.95%		28.00
0.3
1.08%		 　27.20
-0.8
-2.86%		26.75
-0.45
-1.65%		27.15
0.4
1.5%		27.00
-0.15
-0.55%		26.80
-0.2
-0.74%		 　26.85
0.05
0.19%		27.05
0.2
0.74%		27.20
0.15
0.55%		27.10
-0.1
-0.37%		27.10
0
0%		 27.10
0
0%		27.47
6 月27.15
0.05
0.18%		27.10
-0.05
-0.18%		27.05
-0.05
-0.18%		 　27.20
0.15
0.55%		27.25
0.05
0.18%		27.30
0.05
0.18%		27.20
-0.1
-0.37%		 　27.25
0.05
0.18%		27.15
-0.1
-0.37%		27.00
-0.15
-0.55%		26.90
-0.1
-0.37%		27.10
0.2
0.74%		 　27.25
0.15
0.55%		27.25
0
0%		27.30
0.05
0.18%		27.35
0.05
0.18%		27.45
0.1
0.37%		 　27.85
0.4
1.46%		27.90
0.05
0.18%		27.85
-0.05
-0.18%		27.90
0.05
0.18%		27.85
-0.05
-0.18%		 27.37
7 月　　27.75
-0.1
-0.36%		27.60
-0.15
-0.54%		27.45
-0.15
-0.54%		27.35
-0.1
-0.36%		27.35
0
0%		 　25.15
-2.2
-8.04%		25.20
0.05
0.2%		25.55
0.35
1.39%		25.65
0.1
0.39%		25.45
-0.2
-0.78%		 　25.30
-0.15
-0.59%		25.20
-0.1
-0.4%		25.50
0.3
1.19%		25.45
-0.05
-0.2%		25.20
-0.25
-0.98%		 　25.15
-0.05
-0.2%		25.20
0.05
0.2%		25.20
0
0%		25.15
-0.05
-0.2%		25.10
-0.05
-0.2%		 25.05
-0.05
-0.2%		25.68
8 月25.05
0
0%		25.20
0.15
0.6%		25.25
0.05
0.2%		25.20
-0.05
-0.2%		 　25.15
-0.05
-0.2%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		24.55
-0.45
-1.8%		24.80
0.25
1.02%		 　24.60
-0.2
-0.81%		25.00
0.4
1.63%		25.05
0.05
0.2%		25.25
0.2
0.8%		25.20
-0.05
-0.2%		 　25.05
-0.15
-0.6%		25.15
0.1
0.4%		25.25
0.1
0.4%		25.30
0.05
0.2%		25.30
0
0%		 　25.40
0.1
0.4%		25.55
0.15
0.59%		25.65
0.1
0.39%		25.70
0.05
0.19%		25.15
9 月25.95
0.25
0.97%		 　25.80
-0.15
-0.58%		25.85
0.05
0.19%		25.65
-0.2
-0.77%		25.60
-0.05
-0.19%		25.55
-0.05
-0.2%		 　25.65
0.1
0.39%		25.80
0.15
0.58%		25.65
-0.15
-0.58%		25.80
0.15
0.58%		25.80
0
0%		 　25.90
0.1
0.39%		26.00
0.1
0.39%		26.00
0
0%		26.15
0.15
0.58%		25.80
-0.35
-1.34%		 　25.50
-0.3
-1.16%		25.30
-0.2
-0.78%		25.35
0.05
0.2%		25.40
0.05
0.2%		25.30
-0.1
-0.39%		25.40
0.1
0.4%		 25.69
10 月　25.60
0.2
0.79%		25.65
0.05
0.2%		 25.80
0.15
0.58%		25.55
-0.25
-0.97%		 　　　25.90
0.35
1.37%		26.00
0.1
0.39%		26.05
0.05
0.19%		 　26.15
0.1
0.38%		26.20
0.05
0.19%		26.20
0
0%		26.10
-0.1
-0.38%		26.00
-0.1
-0.38%		 　26.00
0
0%		26.15
0.15
0.58%		26.25
0.1
0.38%		26.55
0.3
1.14%		26.45
-0.1
-0.38%		 　26.30
-0.15
-0.57%		26.40
0.1
0.38%		26.06
11 月26.50
0.1
0.38%		26.50
0
0%		26.40
-0.1
-0.38%		 　26.45
0.05
0.19%		26.40
-0.05
-0.19%		26.50
0.1
0.38%		26.30
-0.2
-0.75%		26.40
0.1
0.38%		 　26.65
0.25
0.95%		26.55
-0.1
-0.38%		26.60
0.05
0.19%		26.70
0.1
0.38%		26.70
0
0%		 　26.60
-0.1
-0.37%		26.55
-0.05
-0.19%		26.45
-0.1
-0.38%		26.35
-0.1
-0.38%		26.35
0
0%		 　26.35
0
0%		26.40
0.05
0.19%		26.40
0
0%		26.40
0
0%		 26.49
12 月26.60
0.2
0.76%		 　26.60
0
0%		26.40
-0.2
-0.75%		26.25
-0.15
-0.57%		26.05
-0.2
-0.76%		26.05
0
0%		 　26.10
0.05
0.19%		26.05
-0.05
-0.19%		26.10
0.05
0.19%		26.20
0.1
0.38%		26.20
0
0%		 　26.10
-0.1
-0.38%		26.10
0
0%		26.10
0
0%		26.20
0.1
0.38%		26.35
0.15
0.57%		 　26.45
0.1
0.38%		26.30
-0.15
-0.57%		26.45
0.15
0.57%		26.40
-0.05
-0.19%		26.45
0.05
0.19%		　　26.27

說明:最高漲幅:1.63%最低跌幅:-8.04% 最高價:30.45最低價:24.55平均價:27,灰色底表示週末,漲162天(24.35)元,跌112天(-24.5)元,平盤42天
2%=2,1%=71,0%=131,-0%=2,-1%=2,-2%=2,-3%=5,-4%=40,-5%=61,

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
2017-01-03 2493 82005 65 2226085 27.20 27.25 27.05 27.15 0.00 0% 27.10 8 27.15 9 9.39
2017-01-04 2493 92709 66 2515948 27.25 27.25 27.05 27.20 0.05 0.18% 27.10 20 27.20 25 9.41
2017-01-05 2493 108223 80 2942213 27.25 27.25 27.10 27.10 0.10 -0.37% 27.10 32 27.20 10 9.38
2017-01-06 2493 117156 79 3182342 27.10 27.25 27.10 27.15 0.05 0.18% 27.15 3 27.20 19 9.39
2017-01-09 2493 199642 106 5435079 27.25 27.30 27.15 27.25 0.10 0.37% 27.20 17 27.25 10 9.43
2017-01-10 2493 161005 73 4388486 27.30 27.30 27.20 27.25 0.00 0% 27.25 10 27.30 47 9.43
2017-01-11 2493 190006 97 5148962 27.20 27.20 27.00 27.15 0.10 -0.37% 27.10 9 27.15 16 9.39
2017-01-12 2493 198450 68 5379565 27.15 27.20 27.05 27.05 0.10 -0.37% 27.05 23 27.10 50 9.36
2017-01-13 2493 89500 54 2423799 27.05 27.15 27.05 27.10 0.05 0.18% 27.05 13 27.10 28 9.38
2017-01-16 2493 140115 70 3790221 27.10 27.15 27.00 27.05 0.05 -0.18% 27.00 42 27.05 2 9.36
2017-01-17 2493 110850 63 3002191 27.20 27.20 27.00 27.10 0.05 0.18% 27.05 24 27.10 13 9.38
2017-01-18 2493 208507 121 5665863 27.10 27.25 27.05 27.25 0.15 0.55% 27.25 3 27.30 25 9.43
2017-01-19 2493 113106 79 3085867 27.25 27.35 27.20 27.30 0.05 0.18% 27.25 31 27.30 13 9.45
2017-01-20 2493 181319 93 4948871 27.30 27.35 27.25 27.30 0.00 0% 27.30 7 27.35 50 9.45
2017-01-23 2493 159418 86 4351707 27.35 27.35 27.25 27.30 0.00 0% 27.25 13 27.30 2 9.45
2017-01-24 2493 132305 76 3603035 27.30 27.30 27.15 27.25 0.05 -0.18% 27.25 4 27.30 44 9.43
2017-02-02 2493 339200 143 9245930 27.30 27.35 27.15 27.30 0.05 0.18% 27.25 14 27.30 12 9.45
2017-02-03 2493 473543 236 13016835 27.25 27.65 27.25 27.65 0.35 1.28% 27.55 20 27.65 2 9.57
2017-02-06 2493 674018 381 18874054 27.95 28.15 27.90 27.95 0.30 1.08% 27.95 3 28.00 21 9.67
2017-02-07 2493 412339 165 11501092 28.00 28.00 27.75 27.95 0.00 0% 27.95 10 28.00 94 9.67
2017-02-08 2493 422566 224 11846273 27.95 28.10 27.95 28.10 0.15 0.54% 28.05 14 28.10 14 9.72
2017-02-09 2493 594268 201 16649879 28.10 28.15 27.90 28.10 0.00 0% 28.05 11 28.10 7 9.72
2017-02-10 2493 419803 181 11761841 28.10 28.15 27.90 28.00 0.10 -0.36% 27.95 32 28.00 10 9.69
2017-02-13 2493 611782 292 17230646 28.10 28.20 28.05 28.20 0.20 0.71% 28.15 28 28.20 38 9.76
2017-02-14 2493 889026 414 25300329 28.30 28.55 28.30 28.45 0.25 0.89% 28.45 5 28.50 58 9.84
2017-02-15 2493 513111 272 14636159 28.55 28.60 28.45 28.60 0.15 0.53% 28.55 6 28.60 98 9.90
2017-02-16 2493 485367 236 13851180 28.55 28.65 28.45 28.45 0.15 -0.52% 28.45 36 28.50 1 9.84
2017-02-17 2493 371020 190 10588759 28.45 28.65 28.45 28.60 0.15 0.53% 28.55 12 28.60 9 9.90
2017-02-18 2493 189417 126 5427095 28.65 28.70 28.60 28.70 0.10 0.35% 28.65 56 28.70 48 9.93
2017-02-20 2493 343940 240 9892666 28.75 28.80 28.70 28.80 0.10 0.35% 28.75 22 28.80 92 9.97
2017-02-21 2493 406740 230 11742191 28.80 29.00 28.80 28.95 0.15 0.52% 28.95 3 29.00 60 10.02
2017-02-22 2493 1166223 542 34024246 29.00 29.40 29.00 29.30 0.35 1.21% 29.30 3 29.35 7 10.14
2017-02-23 2493 494223 270 14419075 29.30 29.30 29.10 29.20 0.10 -0.34% 29.20 1 29.25 10 10.10
2017-02-24 2493 442631 251 13002880 29.20 29.50 29.15 29.45 0.25 0.86% 29.40 35 29.50 25 10.19
2017-03-01 2493 706413 374 21006990 29.50 29.85 29.50 29.85 0.40 1.36% 29.80 11 29.85 27 10.33
2017-03-02 2493 583408 326 17486729 30.00 30.15 29.80 29.85 0.00 0% 29.85 2 29.90 25 10.33
2017-03-03 2493 467270 201 13943262 29.85 29.90 29.75 29.90 0.05 0.17% 29.90 9 29.95 20 10.35
2017-03-06 2493 332375 205 9950700 29.90 30.00 29.85 30.00 0.10 0.33% 29.95 11 30.00 83 10.38
2017-03-07 2493 531500 280 15991188 30.00 30.15 29.95 30.15 0.15 0.5% 30.10 48 30.15 25 10.43
2017-03-08 2493 564490 307 17161623 30.15 30.55 30.10 30.45 0.30 1% 30.40 11 30.45 25 10.54
2017-03-09 2493 374860 283 11419200 30.45 30.60 30.35 30.45 0.00 0% 30.40 7 30.45 13 10.54
2017-03-10 2493 1032329 576 30998328 30.40 30.50 29.75 30.00 0.45 -1.48% 29.95 6 30.00 49 10.38
2017-03-13 2493 2091102 1103 60008605 29.30 29.30 28.40 28.60 1.40 -4.67% 28.60 12 28.65 3 9.90
2017-03-14 2493 696650 341 20118714 28.55 29.15 28.55 28.85 0.25 0.87% 28.85 25 28.95 5 9.98
2017-03-15 2493 338177 275 9850038 28.85 29.25 28.85 29.20 0.35 1.21% 29.20 11 29.25 14 10.10
2017-03-16 2493 346641 213 10112467 29.20 29.35 29.05 29.05 0.15 -0.51% 29.05 22 29.10 5 10.05
2017-03-17 2493 544501 304 15966087 29.05 29.50 29.05 29.45 0.40 1.38% 29.40 36 29.45 25 10.19
2017-03-20 2493 709490 396 20960569 29.45 29.75 29.35 29.75 0.30 1.02% 29.70 12 29.75 7 10.29
2017-03-21 2493 476379 232 14142704 29.75 29.85 29.55 29.60 0.15 -0.5% 29.55 21 29.60 5 10.24
2017-03-22 2493 438081 244 12900030 29.50 29.60 29.25 29.50 0.10 -0.34% 29.45 6 29.50 66 10.21
2017-03-23 2493 2017536 1020 58395899 29.00 29.25 28.70 28.90 0.60 -2.03% 28.90 6 28.95 52 10.00
2017-03-24 2493 573601 343 16471132 28.90 28.90 28.65 28.70 0.20 -0.69% 28.70 4 28.80 13 9.93
2017-03-27 2493 687811 446 19623121 28.70 28.75 28.30 28.30 0.40 -1.39% 28.30 36 28.40 2 9.79
2017-03-28 2493 433458 336 12291495 28.30 28.50 28.20 28.50 0.20 0.71% 28.45 4 28.50 10 10.00
2017-03-29 2493 346066 248 9928914 28.80 28.95 28.50 28.65 0.15 0.53% 28.60 15 28.65 18 10.05
2017-03-30 2493 440300 260 12561237 28.70 28.70 28.40 28.45 0.20 -0.7% 28.45 8 28.50 16 9.98
2017-03-31 2493 254629 240 7267530 28.45 28.75 28.45 28.60 0.15 0.53% 28.55 1 28.60 19 10.04
2017-04-05 2493 308581 383 8838429 28.60 28.75 28.50 28.70 0.10 0.35% 28.65 1 28.70 4 10.07
2017-04-06 2493 315047 186 9081563 28.75 28.90 28.75 28.90 0.20 0.7% 28.85 5 28.90 32 10.14
2017-04-07 2493 384858 290 11112427 29.00 29.05 28.70 28.95 0.05 0.17% 28.85 1 28.95 6 10.16
2017-04-10 2493 792821 582 23115578 29.10 29.30 29.00 29.10 0.15 0.52% 29.10 45 29.15 12 10.21
2017-04-11 2493 872335 553 25010804 29.00 29.00 28.50 28.50 0.60 -2.06% 28.50 10 28.60 8 10.00
2017-04-12 2493 249326 281 7069004 28.50 28.50 28.15 28.40 0.10 -0.35% 28.35 1 28.40 4 9.96
2017-04-13 2493 410333 286 11600979 28.35 28.45 28.10 28.10 0.30 -1.06% 28.10 6 28.25 5 9.86
2017-04-14 2493 415018 270 11593322 28.00 28.15 27.80 27.80 0.30 -1.07% 27.80 39 27.85 5 9.75
2017-04-17 2493 285410 176 7910953 27.80 27.95 27.55 27.80 0.00 0% 27.75 12 27.80 17 9.75
2017-04-18 2493 93001 65 2601980 27.90 28.05 27.90 28.05 0.25 0.9% 28.05 2 28.10 13 9.84
2017-04-19 2493 142275 112 3988624 28.05 28.10 28.00 28.00 0.05 -0.18% 27.95 14 28.00 1 9.82
2017-04-20 2493 131010 89 3671880 28.00 28.15 27.90 28.00 0.00 0% 27.95 3 28.00 1 9.82
2017-04-21 2493 95360 76 2672995 28.15 28.15 27.95 28.05 0.05 0.18% 28.00 7 28.05 4 9.84
2017-04-24 2493 156004 95 4380662 28.35 28.35 27.95 27.95 0.10 -0.36% 27.95 1 28.00 1 9.81
2017-04-25 2493 109000 62 3064600 28.00 28.20 28.00 28.15 0.20 0.72% 28.05 8 28.15 20 9.88
2017-04-26 2493 221235 133 6218175 28.10 28.30 28.05 28.15 0.00 0% 28.15 19 28.20 29 9.88
2017-04-27 2493 96002 60 2707008 28.25 28.25 28.15 28.25 0.10 0.36% 28.20 13 28.25 14 9.91
2017-04-28 2493 138000 66 3900750 28.20 28.35 28.20 28.35 0.10 0.35% 28.30 2 28.35 26 9.95
2017-05-02 2493 191301 89 5430048 28.45 28.50 28.35 28.40 0.05 0.18% 28.35 37 28.40 29 9.96
2017-05-03 2493 130530 71 3698972 28.30 28.40 28.30 28.35 0.05 -0.18% 28.30 1 28.35 4 9.95
2017-05-04 2493 91352 67 2583427 28.35 28.40 28.20 28.30 0.05 -0.18% 28.25 25 28.30 9 9.93
2017-05-05 2493 95000 52 2684800 28.30 28.35 28.20 28.35 0.05 0.18% 28.30 3 28.35 16 9.95
2017-05-08 2493 64372 59 1824024 28.30 28.40 28.25 28.25 0.10 -0.35% 28.25 10 28.35 18 9.91
2017-05-09 2493 241001 125 6770378 28.25 28.25 28.00 28.05 0.20 -0.71% 28.00 60 28.05 13 9.84
2017-05-10 2493 203720 109 5731280 28.05 28.35 28.00 28.25 0.20 0.71% 28.25 1 28.30 13 9.91
2017-05-11 2493 620801 320 17237828 27.60 28.00 27.60 27.70 0.55 -1.95% 27.65 20 27.70 2 9.72
2017-05-12 2493 222195 126 6202110 27.90 28.05 27.80 28.00 0.30 1.08% 27.95 2 28.00 16 12.56
2017-05-15 2493 1265902 577 34562663 27.50 27.60 27.20 27.20 0.80 -2.86% 27.20 65 27.30 15 12.20
2017-05-16 2493 893700 501 24027900 27.10 27.15 26.65 26.75 0.45 -1.65% 26.70 15 26.75 10 12.00
2017-05-17 2493 438413 213 11832662 26.80 27.20 26.75 27.15 0.40 1.5% 27.10 24 27.15 3 12.17
2017-05-18 2493 422500 170 11406024 27.10 27.10 26.90 27.00 0.15 -0.55% 26.95 13 27.00 14 12.11
2017-05-19 2493 422100 247 11339993 27.10 27.10 26.75 26.80 0.20 -0.74% 26.80 6 26.90 1 12.02
2017-05-22 2493 424051 213 11382127 27.00 27.00 26.75 26.85 0.05 0.19% 26.80 37 26.90 5 12.04
2017-05-23 2493 309051 175 8341934 26.90 27.10 26.90 27.05 0.20 0.74% 27.00 23 27.05 4 12.13
2017-05-24 2493 265001 150 7198179 27.10 27.25 27.10 27.20 0.15 0.55% 27.15 49 27.25 29 12.20
2017-05-25 2493 371001 160 10083479 27.15 27.30 27.10 27.10 0.10 -0.37% 27.10 32 27.20 69 12.15
2017-05-26 2493 176002 93 4776004 27.10 27.25 27.10 27.10 0.00 0% 27.10 14 27.15 8 12.15
2017-05-31 2493 351055 165 9467844 27.05 27.35 26.85 27.10 0.00 0% 27.10 1 27.15 13 12.15
2017-06-01 2493 150519 72 4085752 27.10 27.30 27.05 27.15 0.05 0.18% 27.10 31 27.15 5 12.17
2017-06-02 2493 300526 143 8150628 27.15 27.20 27.05 27.10 0.05 -0.18% 27.10 26 27.15 7 12.15
2017-06-03 2493 354004 155 9582666 27.15 27.20 27.00 27.05 0.05 -0.18% 27.05 22 27.10 10 12.13
2017-06-06 2493 394000 173 10703150 27.15 27.25 27.10 27.20 0.10 0.55% 27.15 40 27.20 23 12.20
2017-06-07 2493 319578 165 8682599 27.20 27.25 27.05 27.25 0.05 0.18% 27.20 3 27.25 38 12.22
2017-06-08 2493 244218 134 6654101 27.25 27.35 27.15 27.30 0.05 0.18% 27.25 4 27.30 1 12.24
2017-06-09 2493 164182 81 4475427 27.30 27.35 27.20 27.20 0.10 -0.37% 27.20 24 27.25 19 12.20
2017-06-12 2493 149090 85 4048252 27.20 27.25 27.05 27.25 0.05 0.18% 27.20 3 27.25 18 12.22
2017-06-13 2493 173128 91 4710886 27.25 27.30 27.10 27.15 0.10 -0.37% 27.15 43 27.20 1 12.17
2017-06-14 2493 239100 125 6475145 27.30 27.30 27.00 27.00 0.15 -0.55% 27.00 70 27.10 17 12.11
2017-06-15 2493 280106 164 7544112 27.00 27.00 26.90 26.90 0.10 -0.37% 26.90 21 26.95 2 12.06
2017-06-16 2493 102000 64 2763250 27.10 27.15 27.00 27.10 0.20 0.74% 27.05 14 27.10 5 12.15
2017-06-19 2493 155221 99 4219931 27.20 27.25 27.05 27.25 0.15 0.55% 27.15 25 27.25 3 12.22
2017-06-20 2493 220643 111 6016639 27.25 27.35 27.20 27.25 0.00 0% 27.25 7 27.30 15 12.22
2017-06-21 2493 238564 108 6507344 27.30 27.35 27.20 27.30 0.05 0.18% 27.30 6 27.35 147 12.24
2017-06-22 2493 194214 97 5301951 27.35 27.35 27.25 27.35 0.05 0.18% 27.30 7 27.35 62 12.26
2017-06-23 2493 172628 134 4730154 27.40 27.45 27.35 27.45 0.10 0.37% 27.40 2 27.45 7 12.31
2017-06-26 2493 739896 343 20562936 27.45 28.00 27.45 27.85 0.40 1.46% 27.80 2 27.85 13 12.49
2017-06-27 2493 200100 119 5572540 27.90 27.90 27.70 27.90 0.05 0.18% 27.85 15 27.90 6 12.51
2017-06-28 2493 298300 153 8301085 27.90 27.90 27.75 27.85 0.05 -0.18% 27.80 35 27.90 44 12.49
2017-06-29 2493 326252 143 9108206 27.90 28.00 27.85 27.90 0.05 0.18% 27.90 29 27.95 15 12.51
2017-06-30 2493 244169 113 6785082 27.90 27.90 27.70 27.85 0.05 -0.18% 27.80 10 27.85 16 12.49
2017-07-03 2493 322001 128 8931527 27.85 27.85 27.60 27.75 0.10 -0.36% 27.70 74 27.75 2 12.44
2017-07-04 2493 478129 173 13219656 27.70 27.75 27.55 27.60 0.15 -0.54% 27.60 20 27.65 26 12.38
2017-07-05 2493 576304 244 15860525 27.60 27.70 27.40 27.45 0.15 -0.54% 27.45 13 27.50 82 12.31
2017-07-06 2493 703602 260 19280432 27.45 27.50 27.30 27.35 0.10 -0.36% 27.35 16 27.40 33 12.26
2017-07-07 2493 1273579 523 34914771 27.35 27.55 27.35 27.35 0.00 0% 27.35 115 27.40 29 12.26
2017-07-10 2493 1177936 479 29687236 25.25 25.30 25.10 25.15 0.00 -8.04% 25.15 8 25.20 10 11.28
2017-07-11 2493 249144 177 6289014 25.30 25.30 25.20 25.20 0.05 0.2% 25.20 57 25.30 24 11.30
2017-07-12 2493 263444 188 6704842 25.35 25.55 25.30 25.55 0.35 1.39% 25.50 15 25.55 14 11.46
2017-07-13 2493 279100 163 7166294 25.80 25.80 25.60 25.65 0.10 0.39% 25.65 10 25.70 38 11.50
2017-07-14 2493 228381 175 5819191 25.65 25.65 25.40 25.45 0.20 -0.78% 25.45 3 25.50 27 11.41
2017-07-17 2493 188553 126 4775366 25.50 25.50 25.25 25.30 0.15 -0.59% 25.30 26 25.35 15 11.35
2017-07-18 2493 161003 108 4059625 25.30 25.30 25.15 25.20 0.10 -0.4% 25.20 13 25.25 5 11.30
2017-07-19 2493 151585 104 3874678 25.90 25.90 25.30 25.50 0.30 1.19% 25.45 4 25.50 15 11.43
2017-07-20 2493 158137 83 4031142 25.50 25.55 25.45 25.45 0.05 -0.2% 25.40 19 25.50 4 11.41
2017-07-21 2493 285289 199 7219452 25.65 25.65 25.15 25.20 0.25 -0.98% 25.20 4 25.35 10 11.30
2017-07-24 2493 103002 78 2591150 25.15 25.20 25.10 25.15 0.05 -0.2% 25.15 10 25.25 6 11.28
2017-07-25 2493 39500 33 995498 25.30 25.30 25.15 25.20 0.05 0.2% 25.20 11 25.25 20 11.30
2017-07-26 2493 142463 96 3589314 25.25 25.30 25.10 25.20 0.00 0% 25.20 5 25.25 33 11.30
2017-07-27 2493 179201 97 4501772 25.00 25.25 25.00 25.15 0.05 -0.2% 25.15 6 25.20 2 11.28
2017-07-28 2493 135003 77 3395078 25.30 25.30 25.10 25.10 0.05 -0.2% 25.10 33 25.20 6 11.26
2017-07-31 2493 123465 64 3096793 25.10 25.15 25.05 25.05 0.05 -0.2% 25.05 51 25.10 13 11.23
2017-08-01 2493 157000 78 3935000 25.10 25.15 25.00 25.05 0.00 0% 25.05 13 25.10 4 11.23
2017-08-02 2493 163442 111 4104236 25.05 25.20 25.05 25.20 0.15 0.6% 25.15 1 25.20 19 11.30
2017-08-03 2493 131301 74 3327578 25.45 25.45 25.20 25.25 0.05 0.2% 25.25 4 25.30 10 11.32
2017-08-04 2493 169200 73 4273759 25.25 25.30 25.20 25.20 0.05 -0.2% 25.20 48 25.25 11 11.30
2017-08-07 2493 181700 109 4572793 25.30 25.30 25.10 25.15 0.05 -0.2% 25.15 16 25.20 16 11.28
2017-08-08 2493 112941 72 2833761 25.15 25.15 25.05 25.10 0.05 -0.2% 25.05 48 25.10 14 11.26
2017-08-09 2493 135674 108 3396082 25.10 25.10 25.00 25.00 0.10 -0.4% 25.00 88 25.05 22 11.21
2017-08-10 2493 360006 236 8922014 25.10 25.10 24.50 24.55 0.45 -1.8% 24.55 33 24.65 7 10.19
2017-08-11 2493 422388 217 10413790 24.55 24.80 24.45 24.80 0.25 1.02% 24.80 11 24.85 2 10.29
2017-08-14 2493 297000 192 7333350 24.80 25.00 24.50 24.60 0.20 -0.81% 24.55 11 24.60 17 10.21
2017-08-15 2493 242001 113 5998425 24.75 25.10 24.65 25.00 0.40 1.63% 25.00 2 25.05 4 10.37
2017-08-16 2493 233200 140 5848190 25.00 25.20 25.00 25.05 0.05 0.2% 25.05 320 25.10 17 10.39
2017-08-17 2493 226379 115 5716195 25.05 25.30 25.05 25.25 0.20 0.8% 25.25 17 25.30 1 10.48
2017-08-18 2493 99163 64 2495106 25.15 25.20 25.10 25.20 0.05 -0.2% 25.15 13 25.25 2 10.46
2017-08-21 2493 139403 93 3495234 25.10 25.20 25.00 25.05 0.15 -0.6% 25.05 20 25.15 8 10.39
2017-08-22 2493 81219 47 2044468 25.05 25.20 25.05 25.15 0.10 0.4% 25.15 7 25.20 27 10.44
2017-08-23 2493 196501 96 4962824 25.25 25.30 25.20 25.25 0.10 0.4% 25.25 31 25.30 33 10.48
2017-08-24 2493 207000 110 5230700 25.20 25.35 25.20 25.30 0.05 0.2% 25.30 5 25.35 25 10.50
2017-08-25 2493 203130 116 5131052 25.35 25.35 25.20 25.30 0.00 0% 25.25 6 25.30 2 10.50
2017-08-28 2493 121801 101 3091324 25.40 25.45 25.30 25.40 0.10 0.4% 25.40 15 25.45 11 10.54
2017-08-29 2493 175377 96 4424951 25.40 25.60 25.40 25.55 0.15 0.59% 25.50 36 25.55 3 10.60
2017-08-30 2493 238630 118 6116340 25.55 25.70 25.55 25.65 0.10 0.39% 25.65 22 25.70 42 10.64
2017-08-31 2493 177394 120 4560473 25.70 25.80 25.65 25.70 0.05 0.19% 25.65 56 25.70 8 10.66
2017-09-01 2493 488122 216 12722477 26.45 26.45 25.80 25.95 0.25 0.97% 25.95 8 26.00 17 10.77
2017-09-04 2493 168050 98 4353602 25.95 25.95 25.80 25.80 0.15 -0.58% 25.75 16 25.85 7 10.71
2017-09-05 2493 123060 76 3186356 25.80 25.95 25.80 25.85 0.05 0.19% 25.85 2 25.95 19 10.73
2017-09-06 2493 113001 76 2900426 25.80 25.80 25.60 25.65 0.20 -0.77% 25.60 6 25.65 3 10.64
2017-09-07 2493 117001 67 2997375 25.75 25.75 25.60 25.60 0.05 -0.19% 25.60 12 25.65 6 10.62
2017-09-08 2493 169433 87 4321533 25.50 25.55 25.45 25.55 0.05 -0.2% 25.50 2 25.55 9 10.60
2017-09-11 2493 182010 92 4676310 25.60 25.80 25.60 25.65 0.10 0.39% 25.65 14 25.75 8 10.64
2017-09-12 2493 188871 81 4867118 25.65 25.80 25.65 25.80 0.15 0.58% 25.75 7 25.80 11 10.71
2017-09-13 2493 105000 67 2698850 25.80 25.80 25.65 25.65 0.15 -0.58% 25.65 18 25.70 1 10.64
2017-09-14 2493 212189 79 5460223 25.65 25.85 25.65 25.80 0.15 0.58% 25.75 22 25.80 4 10.71
2017-09-15 2493 119335 76 3082376 25.80 25.95 25.80 25.80 0.00 0% 25.80 14 25.85 8 10.71
2017-09-18 2493 139105 84 3597885 25.85 25.90 25.80 25.90 0.10 0.39% 25.90 3 25.95 19 10.75
2017-09-19 2493 251091 142 6542969 25.95 26.20 25.95 26.00 0.10 0.39% 26.00 49 26.05 8 10.79
2017-09-20 2493 1366632 778 36225132 26.20 26.95 26.00 26.00 0.00 0% 26.00 38 26.05 10 10.79
2017-09-21 2493 161782 112 4230445 26.05 26.30 26.05 26.15 0.15 0.58% 26.15 7 26.25 14 10.85
2017-09-22 2493 300054 143 7794270 26.10 26.45 25.80 25.80 0.35 -1.34% 25.80 16 25.85 5 10.71
2017-09-25 2493 474890 239 12084043 25.80 25.80 25.30 25.50 0.30 -1.16% 25.30 41 25.50 14 10.58
2017-09-26 2493 164826 119 4178595 25.50 25.50 25.30 25.30 0.20 -0.78% 25.30 11 25.35 2 10.50
2017-09-27 2493 150001 77 3806776 25.35 25.45 25.30 25.35 0.05 0.2% 25.35 1 25.40 3 10.52
2017-09-28 2493 78000 49 1979000 25.50 25.50 25.30 25.40 0.05 0.2% 25.35 8 25.40 1 10.54
2017-09-29 2493 127001 64 3219176 25.40 25.40 25.30 25.30 0.10 -0.39% 25.30 31 25.35 4 10.50
2017-09-30 2493 78271 48 1993396 25.30 25.60 25.30 25.40 0.10 0.4% 25.40 9 25.50 1 10.54
2017-10-02 2493 149100 64 3810180 25.50 25.60 25.45 25.60 0.20 0.79% 25.55 15 25.60 2 10.62
2017-10-03 2493 68747 49 1763157 25.70 25.70 25.60 25.65 0.05 0.2% 25.60 29 25.70 9 10.64
2017-10-05 2493 120185 88 3099010 25.70 25.80 25.70 25.80 0.15 0.58% 25.80 10 25.85 15 10.71
2017-10-06 2493 262000 144 6744700 25.90 25.95 25.55 25.55 0.25 -0.97% 25.55 13 25.70 1 10.60
2017-10-11 2493 193176 130 5010426 25.85 26.05 25.85 25.90 0.35 1.37% 25.85 16 25.95 6 10.75
2017-10-12 2493 138003 79 3583328 26.10 26.10 25.90 26.00 0.10 0.39% 25.95 32 26.00 106 10.79
2017-10-13 2493 108401 86 2819426 26.00 26.05 25.95 26.05 0.05 0.19% 26.00 36 26.05 2 10.81
2017-10-16 2493 207004 117 5411608 26.15 26.20 26.00 26.15 0.10 0.38% 26.15 7 26.20 7 10.85
2017-10-17 2493 131159 87 3430514 26.15 26.25 26.05 26.20 0.05 0.19% 26.15 23 26.25 11 10.87
2017-10-18 2493 141456 84 3703291 26.15 26.25 26.15 26.20 0.00 0% 26.15 30 26.20 2 10.87
2017-10-19 2493 135060 76 3532115 26.20 26.25 26.10 26.10 0.10 -0.38% 26.10 5 26.20 33 10.83
2017-10-20 2493 127687 78 3322994 26.10 26.10 25.95 26.00 0.10 -0.38% 26.00 13 26.05 23 10.79
2017-10-23 2493 112678 83 2934678 26.00 26.15 26.00 26.00 0.00 0% 26.00 20 26.05 1 10.79
2017-10-24 2493 100001 68 2610477 26.00 26.20 26.00 26.15 0.15 0.58% 26.15 5 26.20 14 10.85
2017-10-25 2493 170001 120 4468676 26.20 26.40 26.20 26.25 0.10 0.38% 26.20 21 26.30 25 10.89
2017-10-26 2493 445856 245 11815247 26.30 26.65 26.30 26.55 0.30 1.14% 26.55 9 26.60 6 11.02
2017-10-27 2493 225409 146 5997507 26.70 26.80 26.40 26.45 0.10 -0.38% 26.40 19 26.45 13 10.98
2017-10-30 2493 164330 91 4333528 26.60 26.60 26.25 26.30 0.15 -0.57% 26.25 7 26.30 1 10.91
2017-10-31 2493 54192 41 1427349 26.20 26.40 26.20 26.40 0.10 0.38% 26.35 2 26.40 10 10.95
2017-11-01 2493 80538 58 2131806 26.40 26.60 26.40 26.50 0.10 0.38% 26.45 6 26.55 14 11.00
2017-11-02 2493 120001 71 3185726 26.60 26.60 26.45 26.50 0.00 0% 26.50 12 26.60 5 11.00
2017-11-03 2493 112060 61 2955196 26.50 26.50 26.30 26.40 0.10 -0.38% 26.40 9 26.45 7 10.95
2017-11-06 2493 94171 61 2494264 26.45 26.55 26.40 26.45 0.05 0.19% 26.45 3 26.50 1 10.98
2017-11-07 2493 174462 84 4620545 26.45 26.60 26.40 26.40 0.05 -0.19% 26.40 9 26.45 3 10.95
2017-11-08 2493 111452 65 2949854 26.40 26.55 26.40 26.50 0.10 0.38% 26.50 26 26.55 10 11.00
2017-11-09 2493 167533 97 4434040 26.60 26.60 26.30 26.30 0.20 -0.75% 26.25 16 26.45 7 10.91
2017-11-10 2493 156000 68 4098850 26.30 26.40 26.20 26.40 0.10 0.38% 26.35 14 26.40 7 10.95
2017-11-13 2493 406230 218 10852305 26.65 26.95 26.50 26.65 0.25 0.95% 26.65 5 26.70 3 11.44
2017-11-14 2493 323683 129 8587282 26.70 26.70 26.40 26.55 0.10 -0.38% 26.55 1 26.65 2 11.39
2017-11-15 2493 129545 73 3444896 26.60 26.70 26.50 26.60 0.05 0.19% 26.60 15 26.70 10 11.42
2017-11-16 2493 190223 77 5062502 26.60 26.70 26.50 26.70 0.10 0.38% 26.65 3 26.70 5 11.46
2017-11-17 2493 108111 64 2887211 26.70 26.80 26.60 26.70 0.00 0% 26.65 7 26.70 10 11.46
2017-11-20 2493 68209 56 1819165 26.70 26.75 26.60 26.60 0.10 -0.37% 26.60 21 26.65 1 11.42
2017-11-21 2493 101722 73 2703452 26.65 26.70 26.50 26.55 0.05 -0.19% 26.50 15 26.60 4 11.39
2017-11-22 2493 227090 108 6018880 26.55 26.60 26.45 26.45 0.10 -0.38% 26.40 14 26.45 6 11.35
2017-11-23 2493 115983 69 3047949 26.10 26.40 26.10 26.35 0.10 -0.38% 26.35 5 26.40 4 11.31
2017-11-24 2493 181325 87 4767012 26.20 26.35 26.20 26.35 0.00 0% 26.30 12 26.35 7 11.31
2017-11-27 2493 150270 77 3964432 26.35 26.50 26.35 26.35 0.00 0% 26.30 41 26.35 2 11.31
2017-11-28 2493 75461 48 1989470 26.35 26.40 26.30 26.40 0.05 0.19% 26.35 11 26.40 4 11.33
2017-11-29 2493 124042 59 3273518 26.40 26.50 26.35 26.40 0.00 0% 26.40 14 26.45 2 11.33
2017-11-30 2493 296002 176 7841052 26.40 26.65 26.40 26.40 0.00 0% 26.40 11 26.45 28 11.33
2017-12-01 2493 294051 163 7808442 26.40 26.75 26.40 26.60 0.20 0.76% 26.60 8 26.65 14 11.42
2017-12-04 2493 154053 92 4102572 26.60 26.75 26.60 26.60 0.00 0% 26.55 6 26.60 2 11.42
2017-12-05 2493 186341 110 4935450 26.60 26.60 26.40 26.40 0.20 -0.75% 26.40 2 26.45 1 11.33
2017-12-06 2493 193001 119 5079527 26.30 26.45 26.20 26.25 0.15 -0.57% 26.20 14 26.30 5 11.27
2017-12-07 2493 216974 124 5660469 26.25 26.25 26.00 26.05 0.20 -0.76% 26.00 42 26.05 2 11.18
2017-12-08 2493 83100 63 2169104 26.25 26.25 26.05 26.05 0.00 0% 26.05 16 26.15 10 11.18
2017-12-11 2493 152300 77 3980180 26.10 26.20 26.05 26.10 0.05 0.19% 26.10 20 26.20 9 11.20
2017-12-12 2493 212445 102 5529920 26.10 26.15 25.90 26.05 0.05 -0.19% 26.05 2 26.10 10 11.18
2017-12-13 2493 117215 54 3059709 26.15 26.15 26.00 26.10 0.05 0.19% 26.10 17 26.15 1 11.20
2017-12-14 2493 115000 48 3011700 26.25 26.25 26.10 26.20 0.10 0.38% 26.15 32 26.20 1 11.24
2017-12-15 2493 95110 41 2484647 26.25 26.25 26.10 26.20 0.00 0% 26.15 17 26.25 5 11.24
2017-12-18 2493 63003 47 1647634 26.20 26.20 26.05 26.10 0.10 -0.38% 26.10 9 26.15 3 11.20
2017-12-19 2493 69094 46 1802794 26.10 26.15 26.05 26.10 0.00 0% 26.10 4 26.15 13 11.20
2017-12-20 2493 92000 41 2401100 26.10 26.15 26.05 26.10 0.00 0% 26.05 30 26.15 3 11.20
2017-12-21 2493 73121 32 1912168 26.10 26.20 26.10 26.20 0.10 0.38% 26.15 5 26.20 4 11.24
2017-12-22 2493 108002 65 2840202 26.20 26.35 26.20 26.35 0.15 0.57% 26.30 15 26.35 13 11.31
2017-12-25 2493 130185 73 3437160 26.40 26.50 26.35 26.45 0.10 0.38% 26.35 13 26.45 1 11.35
2017-12-26 2493 112583 72 2970273 26.60 26.60 26.30 26.30 0.15 -0.57% 26.30 1 26.35 4 11.29
2017-12-27 2493 60648 37 1600241 26.25 26.45 26.20 26.45 0.15 0.57% 26.40 4 26.45 15 11.35
2017-12-28 2493 112283 54 2964431 26.35 26.45 26.35 26.40 0.05 -0.19% 26.40 2 26.45 27 11.33
2017-12-29 2493 77515 63 2046591 26.30 26.50 26.30 26.45 0.05 0.19% 26.40 5 26.45 9 11.35