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　26.40
0
0%		26.50
0.1
0.38%		26.60
0.1
0.38%		26.55
-0.05
-0.19%		 　26.75
0.2
0.75%		26.60
-0.15
-0.56%		26.55
-0.05
-0.19%		26.70
0.15
0.56%		26.95
0.25
0.94%		 　27.00
0.05
0.19%		27.05
0.05
0.19%		27.15
0.1
0.37%		27.10
-0.05
-0.18%		27.10
0
0%		 　27.15
0.05
0.18%		27.00
-0.15
-0.55%		26.95
-0.05
-0.19%		26.85
-0.1
-0.37%		26.95
0.1
0.37%		 　26.95
0
0%		26.80
-0.15
-0.56%		26.70
-0.1
-0.37%		26.85
2 月26.75
0.05
0.19%		26.80
0.05
0.19%		 　26.55
-0.25
-0.93%		25.80
-0.75
-2.82%		26.10
0.3
1.16%		26.10
0
0%		26.00
-0.1
-0.38%		 　25.90
-0.1
-0.38%		 　　　　　　　26.10
0.2
0.77%		26.30
0.2
0.77%		26.40
0.1
0.38%		 　26.75
0.35
1.33%		26.65
-0.1
-0.37%		 26.39
3 月26.65
0
0%		26.50
-0.15
-0.56%		 　26.40
-0.1
-0.38%		26.50
0.1
0.38%		26.40
-0.1
-0.38%		26.45
0.05
0.19%		26.80
0.35
1.32%		 　27.15
0.35
1.31%		27.20
0.05
0.18%		27.45
0.25
0.92%		27.40
-0.05
-0.18%		 　　　27.50
0.1
0.36%		27.45
-0.05
-0.18%		26.45
-1
-3.64%		26.25
-0.2
-0.76%		 　26.35
0.1
0.38%		26.25
-0.1
-0.38%		26.15
-0.1
-0.38%		26.20
0.05
0.19%		26.20
0
0%		26.20
0
0%		26.69
4 月 26.15
-0.05
-0.19%		26.30
0.15
0.57%		 　　　　26.20
-0.1
-0.38%		26.20
0
0%		26.40
0.2
0.76%		26.30
-0.1
-0.38%		26.25
-0.05
-0.19%		 　26.15
-0.1
-0.38%		26.10
-0.05
-0.19%		26.05
-0.05
-0.19%		26.20
0.15
0.58%		26.05
-0.15
-0.57%		 　25.80
-0.25
-0.96%		25.75
-0.05
-0.19%		25.80
0.05
0.19%		25.75
-0.05
-0.19%		25.75
0
0%		 　25.80
0.05
0.19%		 26.03
5 月　25.70
-0.1
-0.39%		25.90
0.2
0.78%		25.95
0.05
0.19%		 　26.00
0.05
0.19%		26.10
0.1
0.38%		26.05
-0.05
-0.19%		26.15
0.1
0.38%		26.40
0.25
0.96%		 　26.20
-0.2
-0.76%		26.30
0.1
0.38%		26.20
-0.1
-0.38%		26.25
0.05
0.19%		26.35
0.1
0.38%		 　26.40
0.05
0.19%		26.45
0.05
0.19%		26.65
0.2
0.76%		26.60
-0.05
-0.19%		26.55
-0.05
-0.19%		 　26.45
-0.1
-0.38%		26.40
-0.05
-0.19%		26.55
0.15
0.57%		26.80
0.25
0.94%		26.29
6 月26.75
-0.05
-0.19%		 　26.80
0.05
0.19%		26.70
-0.1
-0.37%		26.65
-0.05
-0.19%		 26.70
0.05
0.19%		 　26.70
0
0%		26.65
-0.05
-0.19%		26.55
-0.1
-0.38%		26.50
-0.05
-0.19%		26.50
0
0%		 　　26.25
-0.25
-0.94%		26.40
0.15
0.57%		26.30
-0.1
-0.38%		26.25
-0.05
-0.19%		 　26.30
0.05
0.19%		26.15
-0.15
-0.57%		26.20
0.05
0.19%		26.30
0.1
0.38%		26.35
0.05
0.19%		 26.48
7 月　26.30
-0.05
-0.19%		26.20
-0.1
-0.38%		26.35
0.15
0.57%		26.20
-0.15
-0.57%		26.00
-0.2
-0.76%		 　26.05
0.05
0.19%		26.05
0
0%		26.15
0.1
0.38%		26.60
0.45
1.72%		25.00
-1.6
-6.02%		 　25.05
0.05
0.2%		25.05
0
0%		25.10
0.05
0.2%		25.00
-0.1
-0.4%		24.95
-0.05
-0.2%		 　24.95
0
0%		25.20
0.25
1%		25.20
0
0%		25.15
-0.05
-0.2%		25.15
0
0%		 　25.10
-0.05
-0.2%		25.10
0
0%		25.5
8 月25.20
0.1
0.4%		25.05
-0.15
-0.6%		25.10
0.05
0.2%		 　25.05
-0.05
-0.2%		25.15
0.1
0.4%		25.10
-0.05
-0.2%		25.15
0.05
0.2%		25.20
0.05
0.2%		 　25.00
-0.2
-0.79%		25.45
0.45
1.8%		25.50
0.05
0.2%		25.45
-0.05
-0.2%		25.45
0
0%		 　25.40
-0.05
-0.2%		26.50
1.1
4.33%		27.45
0.95
3.58%		26.65
-0.8
-2.91%		26.35
-0.3
-1.13%		 　26.25
-0.1
-0.38%		26.20
-0.05
-0.19%		26.15
-0.05
-0.19%		26.30
0.15
0.57%		26.05
-0.25
-0.95%		25.66
9 月 　26.10
0.05
0.19%		26.10
0
0%		26.10
0
0%		25.90
-0.2
-0.77%		25.40
-0.5
-1.93%		 　25.10
-0.3
-1.18%		25.40
0.3
1.2%		25.55
0.15
0.59%		25.55
0
0%		26.05
0.5
1.96%		 　25.80
-0.25
-0.96%		25.70
-0.1
-0.39%		25.75
0.05
0.19%		25.65
-0.1
-0.39%		25.65
0
0%		 　　25.65
0
0%		25.70
0.05
0.19%		25.65
-0.05
-0.19%		25.65
0
0%		 25.7
10 月25.70
0.05
0.19%		25.70
0
0%		25.70
0
0%		25.60
-0.1
-0.39%		25.40
-0.2
-0.78%		 　25.40
0
0%		25.35
-0.05
-0.2%		 24.40
-0.95
-3.75%		24.70
0.3
1.23%		 　24.80
0.1
0.4%		24.85
0.05
0.2%		24.80
-0.05
-0.2%		24.60
-0.2
-0.81%		24.45
-0.15
-0.61%		 　24.55
0.1
0.41%		24.35
-0.2
-0.81%		24.25
-0.1
-0.41%		23.85
-0.4
-1.65%		23.75
-0.1
-0.42%		 　23.60
-0.15
-0.63%		23.65
0.05
0.21%		23.75
0.1
0.42%		24.66
11 月23.85
0.1
0.42%		23.80
-0.05
-0.21%		 　23.85
0.05
0.21%		23.80
-0.05
-0.21%		23.90
0.1
0.42%		24.10
0.2
0.84%		23.85
-0.25
-1.04%		 　23.80
-0.05
-0.21%		23.70
-0.1
-0.42%		24.50
0.8
3.38%		 24.55
0.05
0.2%		 　24.60
0.05
0.2%		24.50
-0.1
-0.41%		24.50
0
0%		24.50
0
0%		24.45
-0.05
-0.2%		 　24.50
0.05
0.2%		24.55
0.05
0.2%		24.60
0.05
0.2%		24.75
0.15
0.61%		24.80
0.05
0.2%		 24.29
12 月　　25.10
0.3
1.21%		24.90
-0.2
-0.8%		24.85
-0.05
-0.2%		24.50
-0.35
-1.41%		24.70
0.2
0.82%		 　24.75
0.05
0.2%		24.60
-0.15
-0.61%		24.70
0.1
0.41%		24.60
-0.1
-0.4%		24.60
0
0%		 　24.80
0.2
0.81%		24.60
-0.2
-0.81%		24.55
-0.05
-0.2%		24.50
-0.05
-0.2%		24.50
0
0%		24.55
0.05
0.2%		 24.50
-0.05
-0.2%		24.40
-0.1
-0.41%		24.50
0.1
0.41%		24.50
0
0%		24.50
0
0%		　　　24.64

說明:最高漲幅:4.33%最低跌幅:-6.02% 最高價:27.50最低價:23.60平均價:25.75,灰色底表示週末,漲130天(18.25)元,跌133天(-21.1)元,平盤42天
4%=2,3%=1,2%=3,1%=36,0%=130,-0%=1,-1%=2,-2%=2,-3%=3,-4%=38,-5%=87,

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
2018-01-02 2493 123293 71 3254297 26.45 26.45 26.35 26.40 0.05 0% 26.35 14 26.40 6 11.33
2018-01-03 2493 127243 83 3363187 26.40 26.50 26.35 26.50 0.10 0.38% 26.45 47 26.50 15 11.37
2018-01-04 2493 221265 125 5884708 26.65 26.65 26.45 26.60 0.10 0.38% 26.55 13 26.60 2 11.42
2018-01-05 2493 116008 67 3081914 26.60 26.60 26.50 26.55 0.05 -0.19% 26.55 3 26.60 27 11.39
2018-01-08 2493 509227 265 13692891 26.55 27.15 26.55 26.75 0.20 0.75% 26.75 10 26.80 7 11.48
2018-01-09 2493 137656 92 3664946 26.70 26.70 26.55 26.60 0.15 -0.56% 26.60 7 26.70 3 11.42
2018-01-10 2493 77177 62 2055347 26.60 26.70 26.55 26.55 0.05 -0.19% 26.55 48 26.65 2 11.39
2018-01-11 2493 82656 54 2209946 26.60 26.85 26.60 26.70 0.15 0.56% 26.70 1 26.75 13 11.46
2018-01-12 2493 216003 118 5818631 26.80 27.00 26.80 26.95 0.25 0.94% 26.90 18 26.95 1 11.57
2018-01-15 2493 167392 97 4520384 27.00 27.10 26.90 27.00 0.05 0.19% 26.95 10 27.00 47 11.59
2018-01-16 2493 153102 88 4133669 26.95 27.05 26.95 27.05 0.05 0.19% 27.00 2 27.05 34 11.61
2018-01-17 2493 325383 217 8826817 27.10 27.20 27.05 27.15 0.10 0.37% 27.15 2 27.20 36 11.65
2018-01-18 2493 197020 119 5350389 27.15 27.20 27.10 27.10 0.05 -0.18% 27.10 12 27.15 23 11.63
2018-01-19 2493 190002 108 5138354 27.10 27.15 26.95 27.10 0.00 0% 27.05 5 27.10 24 11.63
2018-01-22 2493 164225 102 4465356 27.10 27.25 27.10 27.15 0.05 0.18% 27.15 11 27.20 9 11.65
2018-01-23 2493 154006 81 4171112 27.20 27.20 27.00 27.00 0.15 -0.55% 27.00 42 27.10 19 11.59
2018-01-24 2493 116150 91 3135372 27.05 27.05 26.95 26.95 0.05 -0.19% 26.95 6 27.00 31 11.57
2018-01-25 2493 167280 104 4498262 27.05 27.05 26.75 26.85 0.10 -0.37% 26.85 3 26.90 8 11.52
2018-01-26 2493 116005 66 3119485 26.95 26.95 26.80 26.95 0.10 0.37% 26.85 7 26.95 1 11.57
2018-01-29 2493 136189 71 3669739 27.00 27.00 26.90 26.95 0.00 0% 26.90 8 26.95 33 11.57
2018-01-30 2493 126399 76 3390590 26.90 26.90 26.80 26.80 0.15 -0.56% 26.80 19 26.85 2 11.50
2018-01-31 2493 64004 46 1707954 26.70 26.75 26.60 26.70 0.10 -0.37% 26.70 2 26.75 1 11.46
2018-02-01 2493 72003 50 1924581 26.75 26.75 26.70 26.75 0.05 0.19% 26.70 17 26.80 11 11.48
2018-02-02 2493 66445 49 1780523 26.80 26.90 26.70 26.80 0.05 0.19% 26.80 4 26.90 15 11.50
2018-02-05 2493 82133 69 2173474 26.35 26.60 26.35 26.55 0.25 -0.93% 26.55 3 26.60 4 11.39
2018-02-06 2493 575111 337 14959828 26.30 26.30 25.60 25.80 0.75 -2.82% 25.75 7 25.80 19 11.07
2018-02-07 2493 152455 101 3988846 25.90 26.30 25.90 26.10 0.30 1.16% 26.10 17 26.15 17 11.20
2018-02-08 2493 50002 38 1305954 26.10 26.30 26.10 26.10 0.00 0% 26.10 3 26.25 8 11.20
2018-02-09 2493 300158 140 7759908 25.90 26.05 25.60 26.00 0.10 -0.38% 26.00 53 26.05 15 11.16
2018-02-12 2493 236003 138 6096631 25.85 25.95 25.70 25.90 0.10 -0.38% 25.90 5 25.95 14 11.12
2018-02-21 2493 158573 106 4134360 26.15 26.20 25.90 26.10 0.20 0.77% 26.05 10 26.10 19 11.20
2018-02-22 2493 130041 74 3398948 26.05 26.40 26.00 26.30 0.20 0.77% 26.20 15 26.30 2 11.29
2018-02-23 2493 66211 64 1750207 26.40 26.50 26.40 26.40 0.10 0.38% 26.40 8 26.50 20 11.33
2018-02-26 2493 123201 104 3281027 26.45 26.80 26.45 26.75 0.35 1.33% 26.75 4 26.80 8 11.48
2018-02-27 2493 85729 80 2285723 26.75 26.85 26.60 26.65 0.10 -0.37% 26.65 1 26.70 15 11.44
2018-03-01 2493 57359 54 1526866 26.65 26.75 26.50 26.65 0.00 0% 26.65 3 26.70 5 11.44
2018-03-02 2493 43026 58 1140478 26.50 26.55 26.45 26.50 0.15 -0.56% 26.50 29 26.60 6 11.37
2018-03-05 2493 84031 70 2220769 26.50 26.55 26.35 26.40 0.10 -0.38% 26.35 4 26.45 3 11.33
2018-03-06 2493 58600 41 1550627 26.40 26.60 26.40 26.50 0.10 0.38% 26.45 10 26.50 11 11.37
2018-03-07 2493 54001 41 1427078 26.50 26.50 26.40 26.40 0.10 -0.38% 26.40 9 26.45 2 11.33
2018-03-08 2493 31060 27 820239 26.40 26.50 26.30 26.45 0.05 0.19% 26.45 1 26.50 5 11.35
2018-03-09 2493 102003 72 2715284 26.55 26.80 26.50 26.80 0.35 1.32% 26.80 2 26.85 1 11.50
2018-03-12 2493 512745 255 13917744 26.90 27.35 26.90 27.15 0.35 1.31% 27.10 15 27.15 14 11.65
2018-03-13 2493 161001 96 4369479 27.15 27.25 27.05 27.20 0.05 0.18% 27.15 26 27.20 21 11.67
2018-03-14 2493 370472 212 10161716 27.20 27.65 27.15 27.45 0.25 0.92% 27.45 13 27.50 19 11.78
2018-03-15 2493 225003 118 6167137 27.45 27.50 27.30 27.40 0.05 -0.18% 27.40 18 27.45 1 11.76
2018-03-20 2493 211005 74 5794745 27.50 27.60 27.35 27.50 0.00 0.36% 27.50 15 27.55 28 11.80
2018-03-21 2493 263204 113 7230186 27.50 27.60 27.30 27.45 0.05 -0.18% 27.45 15 27.55 4 11.78
2018-03-22 2493 1494906 808 39738470 26.75 26.90 26.40 26.45 1.00 -3.64% 26.40 106 26.45 3 11.35
2018-03-23 2493 343141 201 9003547 26.30 26.30 26.15 26.25 0.20 -0.76% 26.20 58 26.25 1 11.27
2018-03-26 2493 165314 115 4352378 26.25 26.45 26.20 26.35 0.10 0.38% 26.35 12 26.45 11 11.31
2018-03-27 2493 509272 294 13399166 26.45 26.55 26.20 26.25 0.10 -0.38% 26.25 26 26.30 4 11.27
2018-03-28 2493 252056 139 6604480 26.25 26.30 26.05 26.15 0.10 -0.38% 26.15 2 26.20 1 12.11
2018-03-29 2493 168105 107 4398575 26.20 26.20 26.10 26.20 0.05 0.19% 26.15 43 26.25 13 12.13
2018-03-30 2493 263002 125 6891804 26.20 26.30 26.15 26.20 0.00 0% 26.20 5 26.25 12 12.13
2018-03-31 2493 170588 109 4464877 26.20 26.25 26.10 26.20 0.00 0% 26.20 4 26.25 6 12.13
2018-04-02 2493 110152 121 2881096 26.20 26.25 26.10 26.15 0.05 -0.19% 26.15 7 26.20 6 12.11
2018-04-03 2493 163304 147 4278099 26.10 26.30 26.10 26.30 0.15 0.57% 26.30 3 26.35 6 12.18
2018-04-09 2493 322033 219 8420758 26.45 26.45 26.05 26.20 0.10 -0.38% 26.15 1 26.20 1 12.13
2018-04-10 2493 204993 190 5366284 26.10 26.40 26.05 26.20 0.00 0% 26.20 3 26.25 10 12.13
2018-04-11 2493 185964 337 4896768 26.25 26.40 26.25 26.40 0.20 0.76% 26.40 1 26.45 15 12.22
2018-04-12 2493 95358 81 2507625 26.40 26.40 26.25 26.30 0.10 -0.38% 26.25 20 26.30 3 12.18
2018-04-13 2493 180946 79 4751989 26.20 26.40 26.20 26.25 0.05 -0.19% 26.25 4 26.30 4 12.15
2018-04-16 2493 103567 57 2711694 26.25 26.25 26.15 26.15 0.10 -0.38% 26.15 8 26.25 6 12.11
2018-04-17 2493 309004 124 8066554 26.20 26.20 26.05 26.10 0.05 -0.19% 26.05 17 26.15 20 12.08
2018-04-18 2493 157414 89 4096511 26.25 26.25 25.95 26.05 0.05 -0.19% 26.00 23 26.05 3 12.06
2018-04-19 2493 84633 70 2207701 26.20 26.20 26.00 26.20 0.15 0.58% 26.05 12 26.20 9 12.13
2018-04-20 2493 85285 52 2219579 26.15 26.15 25.95 26.05 0.15 -0.57% 26.00 44 26.05 2 12.06
2018-04-23 2493 273027 181 7075123 26.20 26.20 25.80 25.80 0.25 -0.96% 25.80 7 25.95 1 11.94
2018-04-24 2493 269100 156 6929295 25.95 26.10 25.60 25.75 0.05 -0.19% 25.75 16 25.80 1 11.92
2018-04-25 2493 67109 44 1726411 25.70 25.80 25.65 25.80 0.05 0.19% 25.80 2 25.85 1 11.94
2018-04-26 2493 104142 65 2688362 26.00 26.00 25.75 25.75 0.05 -0.19% 25.75 8 25.80 5 11.92
2018-04-27 2493 91121 48 2353321 25.95 25.95 25.75 25.75 0.00 0% 25.75 30 25.85 1 11.92
2018-04-30 2493 62150 50 1599475 25.80 25.80 25.70 25.80 0.05 0.19% 25.75 21 25.80 10 11.94
2018-05-02 2493 165656 87 4266322 25.80 25.85 25.70 25.70 0.10 -0.39% 25.70 32 25.80 8 11.90
2018-05-03 2493 63365 46 1635602 25.95 25.95 25.75 25.90 0.20 0.78% 25.85 3 25.90 3 11.99
2018-05-04 2493 38263 31 991134 25.95 25.95 25.80 25.95 0.05 0.19% 25.90 1 25.95 1 12.01
2018-05-07 2493 42125 36 1094229 25.85 26.10 25.85 26.00 0.05 0.19% 25.95 42 26.10 8 12.04
2018-05-08 2493 61551 46 1609814 26.30 26.30 26.10 26.10 0.10 0.38% 26.10 1 26.15 1 12.08
2018-05-09 2493 20329 21 530019 26.10 26.10 26.00 26.05 0.05 -0.19% 26.05 6 26.10 8 12.06
2018-05-10 2493 80503 42 2096353 26.20 26.20 26.00 26.15 0.10 0.38% 26.05 1 26.15 6 11.37
2018-05-11 2493 205317 125 5394667 26.15 26.40 26.00 26.40 0.25 0.96% 26.35 2 26.45 9 11.48
2018-05-14 2493 120618 76 3161318 26.40 26.40 26.10 26.20 0.20 -0.76% 26.20 1 26.30 9 11.39
2018-05-15 2493 91505 54 2397330 26.20 26.40 26.10 26.30 0.10 0.38% 26.20 2 26.30 4 11.43
2018-05-16 2493 145003 67 3800078 26.30 26.35 26.05 26.20 0.10 -0.38% 26.20 1 26.30 3 11.39
2018-05-17 2493 118000 82 3084200 26.30 26.30 25.95 26.25 0.05 0.19% 26.25 4 26.30 11 11.41
2018-05-18 2493 74000 53 1947800 26.35 26.35 26.25 26.35 0.10 0.38% 26.35 2 26.40 18 11.46
2018-05-21 2493 126001 71 3319026 26.30 26.45 26.25 26.40 0.05 0.19% 26.40 9 26.45 11 11.48
2018-05-22 2493 75198 54 1986735 26.45 26.50 26.35 26.45 0.05 0.19% 26.45 36 26.50 10 11.50
2018-05-23 2493 145377 102 3866239 26.50 26.65 26.50 26.65 0.20 0.76% 26.60 10 26.65 10 11.59
2018-05-24 2493 48200 40 1278567 26.60 26.60 26.40 26.60 0.05 -0.19% 26.55 7 26.60 23 11.57
2018-05-25 2493 51100 40 1355605 26.55 26.60 26.40 26.55 0.05 -0.19% 26.50 4 26.55 9 11.54
2018-05-28 2493 136200 73 3598950 26.60 26.60 26.35 26.45 0.10 -0.38% 26.40 8 26.50 8 11.50
2018-05-29 2493 127417 93 3370406 26.60 26.60 26.35 26.40 0.05 -0.19% 26.40 2 26.50 14 11.48
2018-05-30 2493 134031 83 3542169 26.50 26.60 26.25 26.55 0.15 0.57% 26.45 4 26.55 1 11.54
2018-05-31 2493 167193 119 4469833 26.60 26.80 26.60 26.80 0.25 0.94% 26.70 33 26.80 24 11.65
2018-06-01 2493 133100 91 3560079 26.75 26.85 26.70 26.75 0.05 -0.19% 26.70 5 26.75 1 11.63
2018-06-04 2493 179678 106 4827435 26.90 26.95 26.75 26.80 0.05 0.19% 26.75 20 26.80 62 11.65
2018-06-05 2493 147192 83 3940576 26.80 26.80 26.70 26.70 0.10 -0.37% 26.70 4 26.75 2 11.61
2018-06-06 2493 112156 72 2995322 26.70 26.75 26.65 26.65 0.05 -0.19% 26.65 16 26.75 5 11.59
2018-06-08 2493 149325 85 3983058 26.75 26.85 26.55 26.70 0.05 0.19% 26.65 3 26.70 8 11.61
2018-06-11 2493 142597 71 3783588 26.35 26.70 26.35 26.70 0.00 0% 26.55 12 26.70 11 11.61
2018-06-12 2493 74318 48 1980874 26.70 26.75 26.55 26.65 0.05 -0.19% 26.60 5 26.65 29 11.59
2018-06-13 2493 49635 43 1318439 26.60 26.60 26.55 26.55 0.10 -0.38% 26.55 4 26.60 33 11.54
2018-06-14 2493 124004 83 3288305 26.70 26.70 26.45 26.50 0.05 -0.19% 26.45 20 26.50 4 11.52
2018-06-15 2493 167100 72 4421398 26.60 26.60 26.40 26.50 0.00 0% 26.45 14 26.50 9 11.52
2018-06-19 2493 92002 62 2422552 26.45 26.45 26.25 26.25 0.25 -0.94% 26.25 11 26.30 1 11.41
2018-06-20 2493 135001 65 3546376 26.30 26.40 26.15 26.40 0.15 0.57% 26.25 11 26.40 6 11.48
2018-06-21 2493 45500 42 1200448 26.40 26.55 26.30 26.30 0.10 -0.38% 26.30 23 26.40 1 11.43
2018-06-22 2493 97300 58 2549375 26.25 26.50 26.10 26.25 0.05 -0.19% 26.20 4 26.25 2 11.41
2018-06-25 2493 60001 37 1575626 26.45 26.45 26.10 26.30 0.05 0.19% 26.25 10 26.30 2 11.43
2018-06-26 2493 192071 111 5022446 26.25 26.35 26.10 26.15 0.15 -0.57% 26.15 1 26.20 5 11.37
2018-06-27 2493 102000 44 2678050 26.25 26.35 26.15 26.20 0.05 0.19% 26.20 3 26.25 12 11.39
2018-06-28 2493 104000 71 2725900 26.20 26.35 26.10 26.30 0.10 0.38% 26.25 15 26.30 16 11.43
2018-06-29 2493 90006 65 2374606 26.30 26.45 26.30 26.35 0.05 0.19% 26.35 22 26.40 2 11.46
2018-07-02 2493 116502 64 3067802 26.30 26.45 26.30 26.30 0.05 -0.19% 26.25 13 26.30 7 11.43
2018-07-03 2493 170221 92 4477690 26.40 26.40 26.20 26.20 0.10 -0.38% 26.20 2 26.25 8 11.39
2018-07-04 2493 228079 122 6021219 26.25 26.60 26.20 26.35 0.15 0.57% 26.35 3 26.40 1 11.46
2018-07-05 2493 155002 63 4075752 26.40 26.45 26.20 26.20 0.15 -0.57% 26.15 2 26.25 1 11.39
2018-07-06 2493 242185 129 6307360 26.20 26.30 25.90 26.00 0.20 -0.76% 25.95 14 26.00 2 11.30
2018-07-09 2493 143202 69 3741811 26.20 26.25 25.95 26.05 0.05 0.19% 26.00 14 26.05 1 11.33
2018-07-10 2493 347000 110 9059800 26.25 26.25 26.05 26.05 0.00 0% 26.05 41 26.10 1 11.33
2018-07-11 2493 240432 120 6276453 26.10 26.25 26.05 26.15 0.10 0.38% 26.10 9 26.15 9 11.37
2018-07-12 2493 778305 343 20450835 26.15 26.60 26.00 26.60 0.45 1.72% 26.60 6 26.65 1 11.57
2018-07-13 2493 657003 336 16413478 24.95 25.10 24.90 25.00 0.00 -6.02% 25.00 64 25.05 1 10.87
2018-07-16 2493 135431 89 3393788 25.10 25.20 25.00 25.05 0.05 0.2% 25.05 5 25.10 6 10.89
2018-07-17 2493 143502 102 3593372 25.20 25.20 25.00 25.05 0.00 0% 25.05 2 25.10 16 10.89
2018-07-18 2493 230340 146 5762833 25.10 25.10 24.95 25.10 0.05 0.2% 25.05 8 25.10 2 10.91
2018-07-19 2493 128393 87 3212651 25.15 25.15 24.95 25.00 0.10 -0.4% 25.00 11 25.05 3 10.87
2018-07-20 2493 107006 62 2674451 25.20 25.20 24.95 24.95 0.05 -0.2% 24.95 17 25.00 1 10.85
2018-07-23 2493 87002 48 2170850 25.00 25.00 24.90 24.95 0.00 0% 24.90 77 25.00 8 10.85
2018-07-24 2493 155352 96 3888918 25.00 25.20 24.90 25.20 0.25 1% 25.15 4 25.20 3 10.96
2018-07-25 2493 57000 44 1437300 25.30 25.30 25.20 25.20 0.00 0% 25.20 24 25.25 4 10.96
2018-07-26 2493 67001 50 1686277 25.25 25.25 25.10 25.15 0.05 -0.2% 25.15 1 25.20 8 10.93
2018-07-27 2493 87032 52 2188804 25.25 25.25 25.10 25.15 0.00 0% 25.15 4 25.20 15 10.93
2018-07-30 2493 56000 44 1405700 25.15 25.20 25.05 25.10 0.05 -0.2% 25.05 28 25.15 10 10.91
2018-07-31 2493 50120 34 1256018 25.10 25.15 25.00 25.10 0.00 0% 25.10 8 25.15 8 10.91
2018-08-01 2493 38096 28 958199 25.10 25.20 25.10 25.20 0.10 0.4% 25.15 4 25.20 12 10.96
2018-08-02 2493 209203 121 5239634 25.20 25.20 24.95 25.05 0.15 -0.6% 25.05 17 25.10 2 10.89
2018-08-03 2493 63000 46 1582300 25.15 25.15 25.05 25.10 0.05 0.2% 25.10 3 25.15 8 10.91
2018-08-06 2493 49155 35 1232670 25.10 25.15 25.05 25.05 0.05 -0.2% 25.05 11 25.10 4 10.89
2018-08-07 2493 81135 45 2035127 25.05 25.20 25.05 25.15 0.10 0.4% 25.10 11 25.15 1 10.93
2018-08-08 2493 75648 51 1897713 25.05 25.15 25.05 25.10 0.05 -0.2% 25.05 38 25.10 1 10.91
2018-08-09 2493 83084 46 2089076 25.10 25.20 25.05 25.15 0.05 0.2% 25.10 9 25.15 1 10.93
2018-08-10 2493 73128 46 1842737 25.15 25.25 25.15 25.20 0.05 0.2% 25.15 19 25.20 14 10.96
2018-08-13 2493 234117 133 5857833 25.20 25.20 24.85 25.00 0.20 -0.79% 24.95 16 25.00 14 10.64
2018-08-14 2493 186090 123 4693622 25.10 25.45 25.05 25.45 0.45 1.8% 25.40 7 25.45 2 10.83
2018-08-15 2493 169199 101 4299493 25.50 25.50 25.25 25.50 0.05 0.2% 25.40 9 25.45 1 10.85
2018-08-16 2493 84815 69 2154386 25.40 25.50 25.30 25.45 0.05 -0.2% 25.45 13 25.50 40 10.83
2018-08-17 2493 126001 68 3206875 25.45 25.55 25.35 25.45 0.00 0% 25.35 38 25.50 7 10.83
2018-08-20 2493 131001 85 3329575 25.60 25.60 25.30 25.40 0.05 -0.2% 25.35 6 25.40 23 10.81
2018-08-21 2493 457386 191 11713478 25.40 26.50 25.25 26.50 1.10 4.33% 25.90 1 26.50 3 11.28
2018-08-22 2493 3358176 897 90042037 26.10 27.45 26.00 27.45 0.95 3.58% 27.20 31 27.45 12 11.68
2018-08-23 2493 5883680 2319 161398123 27.40 27.85 26.65 26.65 0.80 -2.91% 26.65 2 26.75 10 11.34
2018-08-24 2493 622151 408 16385623 26.30 26.60 26.20 26.35 0.30 -1.13% 26.35 2 26.45 1 11.21
2018-08-27 2493 412002 234 10857952 26.70 26.70 26.20 26.25 0.10 -0.38% 26.25 35 26.40 48 11.17
2018-08-28 2493 270218 181 7091911 26.25 26.40 26.20 26.20 0.05 -0.19% 26.20 13 26.25 2 11.15
2018-08-29 2493 288090 167 7532403 26.20 26.20 26.10 26.15 0.05 -0.19% 26.15 1 26.20 6 11.13
2018-08-30 2493 219062 125 5761746 26.15 26.50 26.15 26.30 0.15 0.57% 26.25 1 26.30 5 11.19
2018-08-31 2493 220500 124 5758500 26.30 26.30 26.05 26.05 0.25 -0.95% 26.05 64 26.10 1 11.09
2018-09-03 2493 187201 106 4885385 26.05 26.20 26.05 26.10 0.05 0.19% 26.10 10 26.25 6 11.11
2018-09-04 2493 125121 89 3274917 26.15 26.35 26.05 26.10 0.00 0% 26.10 16 26.20 6 11.11
2018-09-05 2493 84039 62 2194266 26.10 26.20 26.05 26.10 0.00 0% 26.10 17 26.15 4 11.11
2018-09-06 2493 161189 111 4188977 26.10 26.10 25.90 25.90 0.20 -0.77% 25.90 17 25.95 5 11.02
2018-09-07 2493 423127 254 10840702 26.25 26.25 25.40 25.40 0.50 -1.93% 25.40 15 25.45 2 10.81
2018-09-10 2493 290003 181 7321575 25.65 25.65 25.00 25.10 0.30 -1.18% 25.10 41 25.20 3 10.68
2018-09-11 2493 152001 88 3850425 25.15 25.45 25.15 25.40 0.30 1.2% 25.40 1 25.45 29 10.81
2018-09-12 2493 77151 47 1967672 25.45 25.60 25.40 25.55 0.15 0.59% 25.55 25 25.60 6 10.87
2018-09-13 2493 80002 59 2046150 25.55 25.70 25.50 25.55 0.00 0% 25.50 16 25.65 2 10.87
2018-09-14 2493 104000 79 2692150 25.60 26.10 25.60 26.05 0.50 1.96% 26.00 5 26.05 1 11.09
2018-09-17 2493 49005 43 1270426 26.05 26.10 25.75 25.80 0.25 -0.96% 25.80 3 25.90 2 10.98
2018-09-18 2493 39005 38 1005385 25.80 25.85 25.70 25.70 0.10 -0.39% 25.70 3 25.80 3 10.94
2018-09-19 2493 104323 95 2699548 25.70 26.00 25.70 25.75 0.05 0.19% 25.75 22 26.00 53 10.96
2018-09-20 2493 64001 55 1647775 25.85 25.85 25.65 25.65 0.10 -0.39% 25.65 14 25.80 27 10.91
2018-09-21 2493 40072 31 1029549 25.70 25.95 25.55 25.65 0.00 0% 25.70 5 25.90 4 10.91
2018-09-25 2493 135055 72 3463559 25.65 25.70 25.60 25.65 0.00 0% 25.65 1 25.70 2 10.91
2018-09-26 2493 39000 30 1002050 25.65 25.80 25.65 25.70 0.05 0.19% 25.70 1 25.80 2 10.94
2018-09-27 2493 50018 40 1287566 25.70 25.85 25.65 25.65 0.05 -0.19% 25.65 9 25.70 4 10.91
2018-09-28 2493 53001 37 1360576 25.65 25.75 25.65 25.65 0.00 0% 25.65 10 25.70 4 10.91
2018-10-01 2493 41100 34 1056569 25.70 25.80 25.65 25.70 0.05 0.19% 25.70 21 25.75 1 10.94
2018-10-02 2493 46000 38 1185000 25.85 25.85 25.70 25.70 0.00 0% 25.70 13 25.75 1 10.94
2018-10-03 2493 47477 37 1219404 25.70 25.70 25.65 25.70 0.00 0% 25.65 9 25.70 41 10.94
2018-10-04 2493 119000 74 3044100 25.65 25.70 25.50 25.60 0.10 -0.39% 25.55 20 25.60 29 10.89
2018-10-05 2493 196001 131 4988477 25.50 25.60 25.30 25.40 0.20 -0.78% 25.40 1 25.45 4 10.81
2018-10-08 2493 74384 62 1887120 25.35 25.40 25.30 25.40 0.00 0% 25.40 3 25.45 7 10.81
2018-10-09 2493 54006 50 1369612 25.40 25.40 25.30 25.35 0.05 -0.2% 25.30 18 25.35 4 10.79
2018-10-11 2493 482900 303 11771149 24.50 24.55 24.20 24.40 0.95 -3.75% 24.35 11 24.40 7 10.38
2018-10-12 2493 196001 121 4788474 24.20 24.85 24.10 24.70 0.30 1.23% 24.65 15 24.70 1 10.51
2018-10-15 2493 123283 52 3056466 24.75 24.90 24.75 24.80 0.10 0.4% 24.75 6 24.80 11 10.55
2018-10-16 2493 107120 59 2651020 24.80 24.85 24.70 24.85 0.05 0.2% 24.75 5 24.90 24 10.57
2018-10-17 2493 81002 69 2019052 24.90 25.05 24.80 24.80 0.05 -0.2% 24.80 6 25.00 28 10.55
2018-10-18 2493 57244 47 1409011 24.90 24.90 24.55 24.60 0.20 -0.81% 24.60 5 24.70 9 10.47
2018-10-19 2493 99003 67 2416575 24.60 24.60 24.30 24.45 0.15 -0.61% 24.45 4 24.50 32 10.40
2018-10-22 2493 69000 35 1676700 24.50 24.55 24.20 24.55 0.10 0.41% 24.55 1 24.65 4 10.45
2018-10-23 2493 29101 27 709455 24.50 24.50 24.30 24.35 0.20 -0.81% 24.35 2 24.40 2 10.36
2018-10-24 2493 93622 61 2269992 24.25 24.35 24.15 24.25 0.10 -0.41% 24.25 4 24.35 1 10.32
2018-10-25 2493 177132 125 4234607 24.00 24.00 23.85 23.85 0.40 -1.65% 23.85 3 23.90 10 10.15
2018-10-26 2493 127312 80 3022091 23.90 23.95 23.60 23.75 0.10 -0.42% 23.70 8 23.75 3 10.11
2018-10-29 2493 89625 58 2124142 23.75 23.80 23.60 23.60 0.15 -0.63% 23.55 13 23.60 1 10.04
2018-10-30 2493 109001 53 2570373 23.50 23.70 23.50 23.65 0.05 0.21% 23.65 5 23.70 2 10.06
2018-10-31 2493 118342 65 2805406 23.75 23.80 23.65 23.75 0.10 0.42% 23.70 10 23.75 1 10.11
2018-11-01 2493 101000 55 2410050 23.85 23.90 23.80 23.85 0.10 0.42% 23.85 3 23.90 25 10.15
2018-11-02 2493 128000 77 3049050 23.70 23.95 23.70 23.80 0.05 -0.21% 23.80 20 23.85 12 10.13
2018-11-05 2493 45002 31 1073950 23.90 23.90 23.80 23.85 0.05 0.21% 23.80 13 23.85 2 10.15
2018-11-06 2493 50001 40 1193175 23.85 23.95 23.80 23.80 0.05 -0.21% 23.80 4 23.90 2 10.13
2018-11-07 2493 27000 19 646050 23.90 23.95 23.90 23.90 0.10 0.42% 23.90 19 23.95 3 10.17
2018-11-08 2493 94000 47 2268600 24.15 24.20 24.05 24.10 0.20 0.84% 24.10 1 24.15 10 10.26
2018-11-09 2493 79008 48 1888950 24.10 24.25 23.80 23.85 0.25 -1.04% 23.85 8 24.00 12 10.15
2018-11-12 2493 108184 50 2581396 23.85 24.00 23.75 23.80 0.05 -0.21% 23.80 4 23.85 23 10.13
2018-11-13 2493 43002 30 1019050 23.80 23.80 23.60 23.70 0.10 -0.42% 23.70 8 23.75 2 9.88
2018-11-14 2493 172001 111 4194424 24.05 24.50 24.05 24.50 0.80 3.38% 24.50 1 24.55 25 10.21
2018-11-16 2493 77238 54 1892567 24.55 24.55 24.45 24.55 0.00 0.2% 24.50 2 24.55 5 10.23
2018-11-19 2493 58218 37 1433291 24.55 24.65 24.55 24.60 0.05 0.2% 24.60 3 24.70 5 10.25
2018-11-20 2493 48574 32 1191212 24.60 24.65 24.50 24.50 0.10 -0.41% 24.55 2 24.60 4 10.21
2018-11-21 2493 60602 37 1481548 24.35 24.50 24.35 24.50 0.00 0% 24.40 6 24.50 9 10.21
2018-11-22 2493 28405 27 695752 24.50 24.55 24.45 24.50 0.00 0% 24.45 4 24.55 8 10.21
2018-11-23 2493 78375 42 1919361 24.50 24.55 24.45 24.45 0.05 -0.2% 24.45 10 24.55 5 10.19
2018-11-26 2493 36234 44 890250 24.45 24.90 24.45 24.50 0.05 0.2% 24.50 1 24.55 1 10.21
2018-11-27 2493 35313 31 866936 24.55 24.60 24.50 24.55 0.05 0.2% 24.55 2 24.60 5 10.23
2018-11-28 2493 61206 41 1502953 24.65 24.65 24.50 24.60 0.05 0.2% 24.60 2 24.65 13 10.25
2018-11-29 2493 90001 59 2224874 24.60 24.80 24.60 24.75 0.15 0.61% 24.70 7 24.80 13 10.31
2018-11-30 2493 62258 42 1545600 24.75 25.00 24.75 24.80 0.05 0.2% 24.80 2 24.85 6 10.33
2018-12-03 2493 123707 92 3106113 24.90 25.20 24.90 25.10 0.30 1.21% 25.05 4 25.15 22 10.46
2018-12-04 2493 96281 84 2409469 25.30 25.30 24.90 24.90 0.20 -0.8% 24.90 9 25.00 10 10.38
2018-12-05 2493 61187 43 1519079 24.65 24.90 24.65 24.85 0.05 -0.2% 24.85 8 24.90 3 10.35
2018-12-06 2493 111000 81 2731800 24.80 24.80 24.45 24.50 0.35 -1.41% 24.45 7 24.55 11 10.21
2018-12-07 2493 23200 19 572810 24.60 24.75 24.60 24.70 0.20 0.82% 24.70 1 24.75 8 10.29
2018-12-10 2493 39001 26 962626 24.50 24.80 24.50 24.75 0.05 0.2% 24.60 18 24.80 1 10.31
2018-12-11 2493 44002 40 1085602 24.75 24.75 24.55 24.60 0.15 -0.61% 24.55 10 24.65 2 10.25
2018-12-12 2493 129625 96 3181298 24.75 24.80 24.45 24.70 0.10 0.41% 24.70 8 24.80 3 10.29
2018-12-13 2493 45001 38 1107325 24.70 24.80 24.50 24.60 0.10 -0.4% 24.60 4 24.70 4 10.25
2018-12-14 2493 49000 29 1205650 24.60 24.65 24.55 24.60 0.00 0% 24.55 1 24.60 5 10.25
2018-12-17 2493 33292 33 823928 24.60 24.85 24.60 24.80 0.20 0.81% 24.65 3 24.80 9 10.33
2018-12-18 2493 29004 22 714054 24.70 24.70 24.60 24.60 0.20 -0.81% 24.65 1 24.70 2 10.25
2018-12-19 2493 36008 29 886008 24.60 24.70 24.55 24.55 0.05 -0.2% 24.55 3 24.70 3 10.23
2018-12-20 2493 23002 20 564702 24.50 24.65 24.50 24.50 0.05 -0.2% 24.50 26 24.60 1 10.21
2018-12-21 2493 115000 28 2816900 24.60 24.60 24.40 24.50 0.00 0% 24.45 3 24.55 1 10.21
2018-12-22 2493 10018 14 245741 24.60 24.60 24.45 24.55 0.05 0.2% 24.50 10 24.55 6 10.23
2018-12-24 2493 7310 13 179307 24.50 24.55 24.50 24.50 0.05 -0.2% 24.50 14 24.60 9 10.21
2018-12-25 2493 34201 34 835052 24.50 24.50 24.40 24.40 0.10 -0.41% 24.40 1 24.45 6 10.17
2018-12-26 2493 25000 15 611600 24.45 24.50 24.40 24.50 0.10 0.41% 24.45 6 24.50 4 10.21
2018-12-27 2493 18053 13 443798 24.65 24.65 24.50 24.50 0.00 0% 24.50 4 24.60 22 10.21
2018-12-28 2493 22132 22 542431 24.65 24.65 24.45 24.50 0.00 0% 24.50 11 24.55 2 10.21