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　27.70
0
0%		27.75
0.05
0.18%		 　27.75
0
0%		27.65
-0.1
-0.36%		27.55
-0.1
-0.36%		27.60
0.05
0.18%		27.90
0.3
1.09%		 　28.05
0.15
0.54%		28.05
0
0%		27.90
-0.15
-0.53%		27.85
-0.05
-0.18%		27.85
0
0%		 　27.90
0.05
0.18%		 　　　　　　　　27.20
-0.7
-2.51%		27.70
0.5
1.84%		27.75
2 月 　27.35
-0.35
-1.26%		27.50
0.15
0.55%		27.45
-0.05
-0.18%		27.60
0.15
0.55%		27.40
-0.2
-0.72%		 　27.30
-0.1
-0.36%		27.30
0
0%		27.45
0.15
0.55%		27.40
-0.05
-0.18%		27.55
0.15
0.55%		 　27.55
0
0%		27.55
0
0%		27.50
-0.05
-0.18%		27.50
0
0%		27.50
0
0%		 　27.30
-0.2
-0.73%		27.15
-0.15
-0.55%		27.25
0.1
0.37%		27.25
0
0%		 27.35
3 月　27.00
-0.25
-0.92%		27.15
0.15
0.56%		27.20
0.05
0.18%		27.25
0.05
0.18%		27.15
-0.1
-0.37%		 　26.85
-0.3
-1.1%		26.75
-0.1
-0.37%		26.95
0.2
0.75%		26.35
-0.6
-2.23%		25.60
-0.75
-2.85%		 　24.90
-0.7
-2.73%		24.15
-0.75
-3.01%		23.65
-0.5
-2.07%		21.70
-1.95
-8.25%		23.85
2.15
9.91%		 　23.25
-0.6
-2.52%		23.95
0.7
3.01%		26.30
2.35
9.81%		26.80
0.5
1.9%		26.40
-0.4
-1.49%		 　26.40
0
0%		26.45
0.05
0.19%		25.67
4 月26.60
0.15
0.57%		 　　　26.85
0.25
0.94%		27.05
0.2
0.74%		27.25
0.2
0.74%		27.30
0.05
0.18%		27.65
0.35
1.28%		 　27.70
0.05
0.18%		28.40
0.7
2.53%		28.65
0.25
0.88%		28.70
0.05
0.17%		28.65
-0.05
-0.17%		 　28.50
-0.15
-0.52%		28.00
-0.5
-1.75%		28.10
0.1
0.36%		28.40
0.3
1.07%		28.55
0.15
0.53%		 　28.80
0.25
0.88%		28.85
0.05
0.17%		29.00
0.15
0.52%		29.05
0.05
0.17%		 28.11
5 月　　　28.85
-0.2
-0.69%		28.90
0.05
0.17%		28.90
0
0%		 31.00
2.1
7.27%		 　32.20
1.2
3.87%		33.60
1.4
4.35%		34.00
0.4
1.19%		32.90
-1.1
-3.24%		33.30
0.4
1.22%		 　33.65
0.35
1.05%		33.40
-0.25
-0.74%		33.60
0.2
0.6%		34.50
0.9
2.68%		34.60
0.1
0.29%		 　34.80
0.2
0.58%		35.15
0.35
1.01%		34.90
-0.25
-0.71%		34.10
-0.8
-2.29%		34.65
0.55
1.61%		 33.17
6 月35.25
0.6
1.73%		35.10
-0.15
-0.43%		35.05
-0.05
-0.14%		35.05
0
0%		35.40
0.35
1%		 　36.60
1.2
3.39%		36.15
-0.45
-1.23%		35.85
-0.3
-0.83%		34.05
-1.8
-5.02%		34.05
0
0%		 　34.05
0
0%		35.05
1
2.94%		34.85
-0.2
-0.57%		34.95
0.1
0.29%		35.35
0.4
1.14%		 　35.65
0.3
0.85%		35.40
-0.25
-0.7%		35.40
0
0%		 　　　34.90
-0.5
-1.41%		35.25
0.35
1%		 35.21
7 月35.70
0.45
1.28%		36.15
0.45
1.26%		36.95
0.8
2.21%		 　37.30
0.35
0.95%		36.60
-0.7
-1.88%		36.95
0.35
0.96%		33.80
-3.15
-8.53%		 　　32.10
-1.7
-5.03%		32.05
-0.05
-0.16%		31.70
-0.35
-1.09%		32.15
0.45
1.42%		31.80
-0.35
-1.09%		 　31.70
-0.1
-0.31%		32.10
0.4
1.26%		32.45
0.35
1.09%		32.35
-0.1
-0.31%		 　　32.50
0.15
0.46%		32.65
0.15
0.46%		32.65
0
0%		32.60
-0.05
-0.15%		32.80
0.2
0.61%		33.55
8 月 　32.60
-0.2
-0.61%		32.90
0.3
0.92%		34.00
1.1
3.34%		33.30
-0.7
-2.06%		33.15
-0.15
-0.45%		 　　32.80
-0.35
-1.06%		32.45
-0.35
-1.07%		32.40
-0.05
-0.15%		32.10
-0.3
-0.93%		 　32.15
0.05
0.16%		32.00
-0.15
-0.47%		31.60
-0.4
-1.25%		30.55
-1.05
-3.32%		31.20
0.65
2.13%		 　31.00
-0.2
-0.64%		31.25
0.25
0.81%		31.80
0.55
1.76%		31.80
0
0%		31.80
0
0%		 32.00
0.2
0.63%		32.13
9 月31.80
-0.2
-0.63%		31.85
0.05
0.16%		32.15
0.3
0.94%		32.10
-0.05
-0.16%		 　32.55
0.45
1.4%		 　32.30
-0.25
-0.77%		31.50
-0.8
-2.48%		 　31.70
0.2
0.63%		 32.35
0.65
2.05%		32.65
0.3
0.93%		33.60
0.95
2.91%		 　　34.20
0.6
1.79%		 33.10
-1.1
-3.22%		32.10
-1
-3.02%		 　　34.50
2.4
7.48%		34.25
-0.25
-0.72%		 32.78
10 月　　　　　33.25
-1
-2.92%		 33.70
0.45
1.35%		 　　34.20
0.5
1.48%		34.30
0.1
0.29%		34.00
-0.3
-0.87%		34.10
0.1
0.29%		34.80
0.7
2.05%		 　　34.00
-0.8
-2.3%		34.20
0.2
0.59%		34.30
0.1
0.29%		34.30
0
0%		 　34.15
-0.15
-0.44%		33.90
-0.25
-0.73%		33.65
-0.25
-0.74%		33.35
-0.3
-0.89%		33.35
0
0%		 33.95
11 月　33.25
-0.1
-0.3%		33.40
0.15
0.45%		33.55
0.15
0.45%		33.55
0
0%		33.50
-0.05
-0.15%		 　33.30
-0.2
-0.6%		33.20
-0.1
-0.3%		32.90
-0.3
-0.9%		32.95
0.05
0.15%		32.80
-0.15
-0.46%		 　33.05
0.25
0.76%		 33.40
0.35
1.06%		33.15
-0.25
-0.75%		 　　33.55
0.4
1.21%		33.50
-0.05
-0.15%		33.25
-0.25
-0.75%		33.35
0.1
0.3%		33.65
0.3
0.9%		 　33.65
0
0%		 33.34
12 月33.55
-0.1
-0.3%		33.60
0.05
0.15%		 34.55
0.95
2.83%		 　33.90
-0.65
-1.88%		 　　33.90
0
0%		 　　　33.80
-0.1
-0.29%		 34.00
0.2
0.59%		 　33.90
-0.1
-0.29%		33.65
-0.25
-0.74%		 　33.40
-0.25
-0.74%		 　33.60
0.2
0.6%		33.65
0.05
0.15%		33.85
0.2
0.59%		　33.83

說明:最高漲幅:9.91%最低跌幅:-8.53% 最高價:37.30最低價:21.70平均價:31.36,灰色底表示週末,漲138天(58.75)元,跌121天(-48.45)元,平盤30天
10%=2,7%=4,4%=3,3%=10,2%=14,1%=72,0%=63,-0%=1,-1%=1,-2%=3,-3%=11,-4%=15,-5%=36,-6%=54,

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
2020-01-02 2493 115210 72 3192408 27.75 27.75 27.70 27.70 0.05 0% 27.70 11 27.75 13 10.86
2020-01-03 2493 85105 59 2357507 27.70 27.75 27.65 27.75 0.05 0.18% 27.70 1 27.75 13 10.88
2020-01-06 2493 109038 82 3023432 27.80 27.80 27.70 27.75 0.00 0% 27.70 13 27.75 3 10.88
2020-01-07 2493 127566 95 3528596 27.75 27.75 27.60 27.65 0.10 -0.36% 27.60 92 27.65 2 10.84
2020-01-08 2493 86502 81 2386553 27.65 27.65 27.50 27.55 0.10 -0.36% 27.55 30 27.65 25 10.80
2020-01-09 2493 85065 63 2347126 27.55 27.70 27.55 27.60 0.05 0.18% 27.60 2 27.65 1 10.82
2020-01-10 2493 136501 87 3792552 27.70 27.90 27.65 27.90 0.30 1.09% 27.85 1 27.90 8 10.94
2020-01-13 2493 223502 121 6269879 28.00 28.15 27.95 28.05 0.15 0.54% 28.00 8 28.10 17 11.00
2020-01-14 2493 110001 62 3082628 28.15 28.15 27.95 28.05 0.00 0% 28.00 5 28.05 3 11.00
2020-01-15 2493 94006 60 2628774 28.10 28.10 27.85 27.90 0.15 -0.53% 27.90 2 28.00 3 10.94
2020-01-16 2493 122117 72 3398576 27.90 27.95 27.80 27.85 0.05 -0.18% 27.80 8 27.85 5 10.92
2020-01-17 2493 123502 81 3427677 27.85 27.90 27.60 27.85 0.00 0% 27.85 3 27.90 8 10.92
2020-01-20 2493 135031 82 3773772 27.85 28.00 27.85 27.90 0.05 0.18% 27.90 32 28.00 23 10.94
2020-01-30 2493 650059 363 17675505 27.05 27.40 27.05 27.20 0.70 -2.51% 27.15 8 27.20 5 10.67
2020-01-31 2493 210518 125 5771624 27.20 27.85 27.20 27.70 0.50 1.84% 27.65 1 27.75 27 10.86
2020-02-03 2493 415023 220 11260281 27.20 27.35 26.95 27.35 0.35 -1.26% 27.35 5 27.45 27 10.73
2020-02-04 2493 265062 116 7264597 27.45 27.55 27.25 27.50 0.15 0.55% 27.35 8 27.40 1 10.78
2020-02-05 2493 70062 50 1924423 27.50 27.55 27.40 27.45 0.05 -0.18% 27.45 15 27.50 3 10.76
2020-02-06 2493 211013 105 5799160 27.45 27.60 27.45 27.60 0.15 0.55% 27.60 2 27.75 25 10.82
2020-02-07 2493 158646 119 4353788 27.50 27.55 27.40 27.40 0.20 -0.72% 27.40 13 27.45 1 10.75
2020-02-10 2493 209106 118 5695666 27.25 27.30 27.20 27.30 0.10 -0.36% 27.25 1 27.30 5 10.71
2020-02-11 2493 127013 86 3469777 27.30 27.50 27.25 27.30 0.00 0% 27.30 4 27.35 20 10.71
2020-02-12 2493 99037 77 2715081 27.40 27.55 27.35 27.45 0.15 0.55% 27.40 6 27.45 11 10.76
2020-02-13 2493 158000 94 4337000 27.55 27.60 27.35 27.40 0.05 -0.18% 27.35 27 27.40 15 10.75
2020-02-14 2493 107012 70 2939148 27.45 27.55 27.40 27.55 0.15 0.55% 27.40 27 27.55 27 10.80
2020-02-17 2493 130301 111 3588385 27.55 27.60 27.45 27.55 0.00 0% 27.50 13 27.55 6 10.80
2020-02-18 2493 44007 40 1212453 27.50 27.60 27.50 27.55 0.00 0% 27.55 1 27.60 27 10.80
2020-02-19 2493 88000 53 2424000 27.55 27.70 27.50 27.50 0.05 -0.18% 27.50 38 27.55 1 10.78
2020-02-20 2493 97942 81 2695297 27.55 27.60 27.50 27.50 0.00 0% 27.45 27 27.50 8 10.78
2020-02-21 2493 115000 75 3162550 27.50 27.60 27.45 27.50 0.00 0% 27.50 2 27.55 5 10.78
2020-02-24 2493 353000 129 9649800 27.50 27.50 27.30 27.30 0.20 -0.73% 27.30 2 27.35 4 10.71
2020-02-25 2493 384007 160 10431446 27.05 27.30 27.05 27.15 0.15 -0.55% 27.10 77 27.15 29 10.65
2020-02-26 2493 91000 53 2478100 27.10 27.35 27.10 27.25 0.10 0.37% 27.25 1 27.35 12 10.69
2020-02-27 2493 141018 91 3839322 27.20 27.30 27.20 27.25 0.00 0% 27.20 40 27.25 20 10.69
2020-03-02 2493 388015 246 10476770 27.00 27.15 26.90 27.00 0.25 -0.92% 27.00 22 27.05 1 10.59
2020-03-03 2493 56000 44 1523200 27.10 27.35 27.10 27.15 0.15 0.56% 27.15 10 27.20 30 10.65
2020-03-04 2493 218007 120 5888591 27.05 27.20 26.95 27.20 0.05 0.18% 27.05 4 27.20 21 10.67
2020-03-05 2493 83006 66 2260318 27.20 27.30 27.20 27.25 0.05 0.18% 27.20 14 27.25 2 10.69
2020-03-06 2493 104000 75 2809950 26.90 27.15 26.90 27.15 0.10 -0.37% 27.10 27 27.20 15 10.65
2020-03-09 2493 334609 244 8999831 26.90 27.00 26.85 26.85 0.30 -1.1% 26.85 1 26.90 15 10.53
2020-03-10 2493 346536 202 9246972 26.60 26.75 26.60 26.75 0.10 -0.37% 26.75 1 26.80 11 10.49
2020-03-11 2493 231144 150 6264101 27.00 27.20 26.95 26.95 0.20 0.75% 26.95 6 27.00 1 10.57
2020-03-12 2493 571656 305 15087529 26.90 26.90 26.30 26.35 0.60 -2.23% 26.35 4 26.40 4 10.33
2020-03-13 2493 631000 341 15813950 24.60 25.70 24.60 25.60 0.75 -2.85% 25.60 2 25.65 4 10.04
2020-03-16 2493 478310 260 12095109 25.60 25.65 24.90 24.90 0.70 -2.73% 24.85 10 24.90 2 9.76
2020-03-17 2493 497101 262 11875777 23.05 24.50 23.05 24.15 0.75 -3.01% 24.10 4 24.15 5 9.47
2020-03-18 2493 651101 393 15503138 24.00 24.25 23.60 23.65 0.50 -2.07% 23.65 11 23.70 25 9.27
2020-03-19 2493 1083847 550 23937806 23.50 23.50 21.30 21.70 1.95 -8.25% 21.60 11 21.70 4 8.51
2020-03-20 2493 501530 323 11622358 21.95 23.85 21.95 23.85 2.15 9.91% 23.80 3 23.85 2 9.35
2020-03-23 2493 215538 146 4984014 23.45 23.45 22.80 23.25 0.60 -2.52% 23.15 1 23.25 31 9.12
2020-03-24 2493 348938 177 8325834 23.30 24.25 23.30 23.95 0.70 3.01% 23.95 2 24.00 1 9.39
2020-03-25 2493 1246363 443 32776645 26.30 26.30 26.15 26.30 2.35 9.81% 26.30 58 0.00 0 10.31
2020-03-26 2493 781500 620 20742900 26.60 27.05 26.05 26.80 0.50 1.9% 26.80 1 26.85 2 10.51
2020-03-27 2493 959426 551 25494845 26.80 27.10 26.30 26.40 0.40 -1.49% 26.40 6 26.45 14 13.20
2020-03-30 2493 435499 417 11364932 26.00 26.50 25.80 26.40 0.00 0% 26.40 7 26.45 2 13.20
2020-03-31 2493 424211 273 11262471 26.60 26.80 26.40 26.45 0.05 0.19% 26.45 7 26.55 4 13.22
2020-04-01 2493 285400 190 7561435 26.45 26.65 26.35 26.60 0.15 0.57% 26.60 15 26.65 4 13.30
2020-04-06 2493 592004 389 15873913 26.60 27.20 26.55 26.85 0.25 0.94% 26.85 11 26.90 1 13.42
2020-04-07 2493 373401 295 10106436 27.15 27.20 26.95 27.05 0.20 0.74% 27.00 18 27.05 2 13.52
2020-04-08 2493 374601 251 10159253 27.10 27.25 27.05 27.25 0.20 0.74% 27.20 24 27.25 22 13.62
2020-04-09 2493 424456 250 11584760 27.40 27.45 27.15 27.30 0.05 0.18% 27.30 5 27.35 8 13.65
2020-04-10 2493 450913 322 12418068 27.35 27.70 27.35 27.65 0.35 1.28% 27.65 1 27.70 11 13.82
2020-04-13 2493 463413 315 12839514 27.80 27.80 27.55 27.70 0.05 0.18% 27.70 45 27.75 13 13.85
2020-04-14 2493 576285 406 16291852 27.80 28.50 27.80 28.40 0.70 2.53% 28.35 9 28.40 9 14.20
2020-04-15 2493 640561 416 18356724 28.60 28.85 28.50 28.65 0.25 0.88% 28.60 51 28.65 39 14.32
2020-04-16 2493 381101 256 10878793 28.60 28.75 28.30 28.70 0.05 0.17% 28.65 5 28.70 10 14.35
2020-04-17 2493 619614 366 17794169 28.90 28.90 28.55 28.65 0.05 -0.17% 28.60 23 28.70 20 14.32
2020-04-20 2493 354049 208 10080260 28.70 28.75 28.35 28.50 0.15 -0.52% 28.50 16 28.55 9 14.25
2020-04-21 2493 580300 379 16296344 28.50 28.50 27.85 28.00 0.50 -1.75% 27.90 16 28.00 21 14.00
2020-04-22 2493 192403 136 5359413 27.55 28.10 27.50 28.10 0.10 0.36% 28.05 3 28.10 3 14.05
2020-04-23 2493 229400 136 6495209 28.10 28.40 28.00 28.40 0.30 1.07% 28.35 5 28.40 13 14.20
2020-04-24 2493 185156 103 5268503 28.50 28.55 28.35 28.55 0.15 0.53% 28.50 16 28.55 11 14.28
2020-04-27 2493 345201 209 9910646 28.75 28.80 28.65 28.80 0.25 0.88% 28.75 10 28.80 77 14.40
2020-04-28 2493 291500 166 8388474 28.70 28.90 28.65 28.85 0.05 0.17% 28.85 9 28.90 155 14.42
2020-04-29 2493 532249 243 15403532 28.95 29.10 28.85 29.00 0.15 0.52% 28.95 1 29.00 111 14.50
2020-04-30 2493 695394 343 20222993 29.15 29.20 29.00 29.05 0.05 0.17% 29.00 53 29.05 1 14.52
2020-05-04 2493 361108 228 10373337 28.85 28.85 28.50 28.85 0.20 -0.69% 28.85 1 28.90 32 14.42
2020-05-05 2493 327001 181 9449329 29.00 29.05 28.80 28.90 0.05 0.17% 28.85 3 28.90 17 14.45
2020-05-06 2493 234000 137 6758900 28.90 29.00 28.80 28.90 0.00 0% 28.85 6 28.90 37 14.45
2020-05-08 2493 4570367 1977 142664901 31.20 32.00 30.85 31.00 1.70 7.27% 31.00 6 31.05 11 12.45
2020-05-11 2493 4258101 2191 136126228 31.90 32.50 31.45 32.20 1.20 3.87% 32.20 27 32.25 19 12.93
2020-05-12 2493 4112000 2318 135933250 32.75 33.60 32.30 33.60 1.40 4.35% 33.55 5 33.60 29 13.49
2020-05-13 2493 2974000 1626 99647350 33.50 34.15 32.75 34.00 0.40 1.19% 33.90 18 34.00 5 13.65
2020-05-14 2493 2607000 1461 87117250 33.55 34.00 32.80 32.90 1.10 -3.24% 32.90 34 32.95 5 13.21
2020-05-15 2493 2034000 1142 66778450 33.50 33.50 32.30 33.30 0.40 1.22% 33.30 3 33.35 13 13.37
2020-05-18 2493 3135484 2014 105710263 33.90 34.20 32.90 33.65 0.35 1.05% 33.60 22 33.65 10 13.51
2020-05-19 2493 1906000 1032 63813550 33.80 34.10 33.00 33.40 0.25 -0.74% 33.35 6 33.40 9 13.41
2020-05-20 2493 1496000 906 50378250 33.50 34.00 33.40 33.60 0.20 0.6% 33.55 7 33.60 5 13.49
2020-05-21 2493 2659000 1373 90316650 33.85 34.50 33.60 34.50 0.90 2.68% 34.50 7 34.55 31 13.86
2020-05-22 2493 4753000 2735 164175250 35.00 35.00 34.00 34.60 0.10 0.29% 34.60 4 34.65 3 13.90
2020-05-25 2493 1676000 1037 57980150 34.60 34.85 34.20 34.80 0.20 0.58% 34.75 12 34.80 13 13.98
2020-05-26 2493 3388915 1862 119450960 35.00 35.80 34.85 35.15 0.35 1.01% 35.15 9 35.20 46 14.12
2020-05-27 2493 1835000 1076 64075150 35.30 35.35 34.70 34.90 0.25 -0.71% 34.90 2 34.95 16 14.02
2020-05-28 2493 2286000 1408 78969650 35.20 35.45 33.90 34.10 0.80 -2.29% 34.05 22 34.10 3 13.69
2020-05-29 2493 1475000 834 50791700 34.10 34.90 33.90 34.65 0.55 1.61% 34.60 15 34.65 10 13.92
2020-06-01 2493 3477000 1949 122797800 35.10 35.80 34.85 35.25 0.60 1.73% 35.20 21 35.25 13 14.16
2020-06-02 2493 1279106 690 44922367 35.20 35.45 34.90 35.10 0.15 -0.43% 35.05 17 35.10 8 14.10
2020-06-03 2493 1327000 720 46540900 35.20 35.40 34.90 35.05 0.05 -0.14% 35.00 10 35.10 20 14.08
2020-06-04 2493 1037000 502 36375450 35.30 35.30 34.95 35.05 0.00 0% 35.00 23 35.05 1 14.08
2020-06-05 2493 1508000 753 53222050 35.05 35.50 35.05 35.40 0.35 1% 35.35 18 35.40 96 14.22
2020-06-08 2493 4858000 2582 176020700 35.65 37.10 35.30 36.60 1.20 3.39% 36.60 16 36.65 36 14.70
2020-06-09 2493 2639000 1450 96118850 36.80 37.20 35.85 36.15 0.45 -1.23% 36.10 19 36.15 1 14.52
2020-06-10 2493 1219000 680 43832000 36.15 36.15 35.70 35.85 0.30 -0.83% 35.85 26 35.90 6 14.40
2020-06-11 2493 4152000 2313 144299150 35.60 35.60 33.85 34.05 1.80 -5.02% 34.05 35 34.10 22 13.67
2020-06-12 2493 1562000 886 52088150 32.95 34.15 32.55 34.05 0.00 0% 34.05 30 34.10 8 13.67
2020-06-15 2493 934000 528 32061950 34.15 34.60 34.05 34.05 0.00 0% 34.05 31 34.15 8 13.67
2020-06-16 2493 1040000 550 36163900 34.40 35.10 34.25 35.05 1.00 2.94% 35.05 30 35.10 42 14.08
2020-06-17 2493 614200 366 21388980 35.20 35.20 34.60 34.85 0.20 -0.57% 34.80 3 34.85 3 14.00
2020-06-18 2493 538007 281 18738041 35.00 35.00 34.65 34.95 0.10 0.29% 34.90 3 34.95 40 14.04
2020-06-19 2493 1195390 512 42092708 35.00 35.50 34.80 35.35 0.40 1.14% 35.30 9 35.35 55 14.20
2020-06-22 2493 1174541 687 41853483 35.35 35.90 35.30 35.65 0.30 0.85% 35.60 32 35.65 1 14.32
2020-06-23 2493 1029632 416 36670770 35.90 35.90 35.35 35.40 0.25 -0.7% 35.40 12 35.50 11 14.22
2020-06-24 2493 666710 320 23599406 35.50 35.50 35.30 35.40 0.00 0% 35.35 3 35.40 6 14.22
2020-06-29 2493 770596 406 26935496 35.00 35.20 34.80 34.90 0.50 -1.41% 34.90 14 34.95 15 14.02
2020-06-30 2493 700789 355 24663410 34.90 35.45 34.90 35.25 0.35 1% 35.20 20 35.25 9 14.16
2020-07-01 2493 1141737 600 40725741 35.55 35.85 35.40 35.70 0.45 1.28% 35.70 7 35.75 26 14.34
2020-07-02 2493 1321545 696 47467427 35.90 36.15 35.55 36.15 0.45 1.26% 36.10 3 36.15 29 14.52
2020-07-03 2493 2277148 1154 83238512 36.35 36.95 36.15 36.95 0.80 2.21% 36.90 13 36.95 29 14.84
2020-07-06 2493 2919334 1430 109044101 37.30 37.55 37.05 37.30 0.35 0.95% 37.25 8 37.30 13 14.98
2020-07-07 2493 3073740 1307 113079230 37.45 37.50 36.40 36.60 0.70 -1.88% 36.60 18 36.65 29 14.70
2020-07-08 2493 3163104 1229 116365838 36.60 37.00 36.45 36.95 0.35 0.96% 36.95 24 37.00 131 14.84
2020-07-09 2493 3950759 1485 135483675 34.50 34.70 33.55 33.80 0.00 -8.53% 33.75 10 33.80 19 13.57
2020-07-13 2493 1362382 803 43859048 32.45 32.75 32.00 32.10 0.35 -5.03% 32.05 21 32.10 52 12.89
2020-07-14 2493 974133 646 31244456 31.85 32.45 31.60 32.05 0.05 -0.16% 32.05 23 32.10 2 12.87
2020-07-15 2493 930201 581 29663132 32.30 32.30 31.55 31.70 0.35 -1.09% 31.70 13 31.75 25 12.73
2020-07-16 2493 770002 450 24599564 32.00 32.25 31.70 32.15 0.45 1.42% 32.10 2 32.20 11 12.91
2020-07-17 2493 918664 484 29251395 32.15 32.15 31.55 31.80 0.35 -1.09% 31.75 1 31.80 3 12.77
2020-07-20 2493 517131 302 16300490 31.90 31.90 31.30 31.70 0.10 -0.31% 31.65 7 31.70 6 12.73
2020-07-21 2493 463631 317 14890134 31.70 32.35 31.70 32.10 0.40 1.26% 32.10 7 32.15 12 12.89
2020-07-22 2493 522977 296 16933101 32.30 32.45 32.30 32.45 0.35 1.09% 32.45 6 32.50 27 13.03
2020-07-23 2493 352349 209 11366237 32.45 32.55 32.10 32.35 0.10 -0.31% 32.25 11 32.40 8 12.99
2020-07-27 2493 1044215 571 33019334 31.60 32.50 31.05 32.50 0.85 0.46% 32.45 15 32.50 9 13.05
2020-07-28 2493 5797332 3155 196173704 33.80 34.60 32.25 32.65 0.15 0.46% 32.55 4 32.65 4 13.11
2020-07-29 2493 840200 524 27231850 32.30 32.65 32.10 32.65 0.00 0% 32.60 1 32.65 20 13.11
2020-07-30 2493 485150 299 15837945 32.75 32.90 32.45 32.60 0.05 -0.15% 32.55 39 32.65 13 13.09
2020-07-31 2493 442356 245 14375393 32.70 32.85 32.30 32.80 0.20 0.61% 32.75 4 32.80 6 13.17
2020-08-03 2493 338102 209 11003754 32.95 32.95 32.40 32.60 0.20 -0.61% 32.60 11 32.65 19 13.09
2020-08-04 2493 466363 274 15338418 32.60 33.10 32.60 32.90 0.30 0.92% 32.85 4 32.90 6 13.21
2020-08-05 2493 1443287 769 48350763 33.30 34.00 32.95 34.00 1.10 3.34% 33.90 16 34.00 23 13.65
2020-08-06 2493 963337 542 32257502 34.00 34.00 33.15 33.30 0.70 -2.06% 33.30 4 33.35 12 13.37
2020-08-07 2493 523323 300 17325187 33.40 33.40 32.95 33.15 0.15 -0.45% 33.15 14 33.20 11 13.31
2020-08-11 2493 592052 329 19362921 32.80 32.90 32.45 32.80 0.05 -1.06% 32.65 1 32.80 12 13.12
2020-08-12 2493 302102 195 9813589 32.80 32.85 32.35 32.45 0.35 -1.07% 32.40 37 32.45 12 12.98
2020-08-13 2493 741050 378 23923734 32.45 32.60 32.00 32.40 0.05 -0.15% 32.25 4 32.40 1 12.96
2020-08-14 2493 353101 227 11337121 32.40 32.40 31.90 32.10 0.30 -0.93% 32.05 24 32.10 3 12.84
2020-08-17 2493 474176 323 15230232 32.05 32.25 31.90 32.15 0.05 0.16% 32.15 19 32.20 4 12.86
2020-08-18 2493 262140 176 8404670 32.10 32.25 32.00 32.00 0.15 -0.47% 32.00 45 32.10 14 12.80
2020-08-19 2493 680008 395 21628923 32.15 32.15 31.55 31.60 0.40 -1.25% 31.55 28 31.60 11 12.64
2020-08-20 2493 1136210 677 35004487 31.65 31.65 30.10 30.55 1.05 -3.32% 30.55 15 30.60 4 12.22
2020-08-21 2493 452697 285 14051813 30.45 31.35 30.45 31.20 0.65 2.13% 31.15 1 31.20 4 12.48
2020-08-24 2493 339059 192 10543039 31.20 31.25 30.95 31.00 0.20 -0.64% 30.95 19 31.00 1 12.40
2020-08-25 2493 296502 182 9278261 31.30 31.45 31.05 31.25 0.25 0.81% 31.20 25 31.25 1 12.50
2020-08-26 2493 249576 170 7882482 31.25 31.80 31.25 31.80 0.55 1.76% 31.75 3 31.80 3 12.72
2020-08-27 2493 225002 153 7158314 31.85 31.90 31.65 31.80 0.00 0% 31.75 4 31.80 15 12.72
2020-08-28 2493 131502 87 4171164 31.75 31.90 31.50 31.80 0.00 0% 31.80 24 31.85 8 12.72
2020-08-31 2493 263101 181 8392952 31.80 32.00 31.80 32.00 0.20 0.63% 31.95 4 32.00 37 12.80
2020-09-01 2493 209805 149 6683578 32.00 32.10 31.75 31.80 0.20 -0.62% 31.80 14 31.85 16 12.72
2020-09-02 2493 266001 194 8469582 31.85 32.10 31.70 31.85 0.05 0.16% 31.80 6 31.85 4 12.74
2020-09-03 2493 390314 281 12545558 31.85 32.30 31.80 32.15 0.30 0.94% 32.10 8 32.15 1 12.86
2020-09-04 2493 192302 135 6153934 31.80 32.10 31.70 32.10 0.05 -0.16% 32.05 6 32.10 27 12.84
2020-09-07 2493 603062 410 19676337 32.40 33.30 32.40 32.55 0.45 1.4% 32.50 11 32.55 8 13.02
2020-09-10 2493 192261 136 6220327 32.40 32.50 32.25 32.30 0.05 -0.77% 32.25 11 32.30 1 12.92
2020-09-11 2493 490611 325 15526605 32.30 32.30 31.30 31.50 0.80 -2.48% 31.45 2 31.50 14 12.60
2020-09-14 2493 189841 143 6011049 31.70 31.80 31.50 31.70 0.20 0.63% 31.70 1 31.75 15 12.68
2020-09-16 2493 286148 224 9262729 32.05 32.55 32.05 32.35 0.40 2.05% 32.35 5 32.40 29 12.94
2020-09-17 2493 551733 347 17994679 32.40 32.75 32.35 32.65 0.30 0.93% 32.60 3 32.65 1 13.06
2020-09-18 2493 2174378 1236 72575586 33.25 33.60 33.20 33.60 0.95 2.91% 33.55 3 33.60 11 13.44
2020-09-22 2493 6800432 3211 235257229 34.55 35.00 34.05 34.20 0.00 1.79% 34.20 112 34.25 1 13.68
2020-09-24 2493 1029729 607 34185987 33.50 33.50 33.00 33.10 0.80 -3.22% 33.10 32 33.15 11 13.24
2020-09-25 2493 1073201 568 34773702 33.00 33.50 31.80 32.10 1.00 -3.02% 32.05 3 32.10 9 12.84
2020-09-29 2493 1744406 1102 59707146 34.80 34.95 33.65 34.50 0.05 7.48% 34.30 1 34.50 28 13.80
2020-09-30 2493 767026 462 26221746 34.00 34.50 33.85 34.25 0.25 -0.72% 34.20 32 34.25 1 13.70
2020-10-06 2493 693300 445 23207449 33.55 33.90 33.10 33.25 0.15 -2.92% 33.25 17 33.30 1 13.30
2020-10-08 2493 662483 458 22459023 33.75 34.25 33.55 33.70 0.20 1.35% 33.70 20 33.75 12 13.48
2020-10-12 2493 1335000 744 45801950 34.00 34.70 34.00 34.20 0.50 1.48% 34.20 41 34.25 27 13.68
2020-10-13 2493 643200 381 22007300 34.60 34.60 33.95 34.30 0.10 0.29% 34.25 6 34.30 6 13.72
2020-10-14 2493 803901 478 27366176 34.30 34.30 33.90 34.00 0.30 -0.87% 33.95 31 34.00 8 13.60
2020-10-15 2493 685269 368 23368449 34.30 34.40 33.80 34.10 0.10 0.29% 34.05 4 34.10 31 13.64
2020-10-16 2493 1853571 925 63885366 34.30 34.80 34.15 34.80 0.70 2.05% 34.75 23 34.80 10 13.92
2020-10-20 2493 1529417 807 51482417 33.90 34.15 33.35 34.00 0.00 -2.3% 33.85 4 34.00 14 13.60
2020-10-21 2493 583611 303 19878393 34.00 34.20 33.90 34.20 0.20 0.59% 34.15 1 34.20 29 13.68
2020-10-22 2493 510166 273 17463410 34.05 34.50 34.00 34.30 0.10 0.29% 34.15 16 34.30 11 13.72
2020-10-23 2493 755173 441 26002067 34.45 34.65 34.30 34.30 0.00 0% 34.25 20 34.30 11 13.72
2020-10-26 2493 293289 207 10027418 34.30 34.50 34.05 34.15 0.15 -0.44% 34.15 5 34.20 38 13.66
2020-10-27 2493 391402 234 13244132 34.00 34.05 33.65 33.90 0.25 -0.73% 33.85 9 33.90 3 13.56
2020-10-28 2493 382063 250 12893188 33.90 33.95 33.60 33.65 0.25 -0.74% 33.65 6 33.70 1 13.46
2020-10-29 2493 369873 253 12314498 33.00 33.50 32.95 33.35 0.30 -0.89% 33.35 14 33.40 174 13.34
2020-10-30 2493 379235 231 12674121 33.40 33.60 33.30 33.35 0.00 0% 33.35 17 33.40 1 13.34
2020-11-02 2493 367464 262 12203471 33.40 33.60 33.05 33.25 0.10 -0.3% 33.20 11 33.25 3 13.30
2020-11-03 2493 286151 155 9569930 33.40 33.60 33.25 33.40 0.15 0.45% 33.35 7 33.40 34 13.36
2020-11-04 2493 206920 133 6950656 33.65 33.75 33.45 33.55 0.15 0.45% 33.50 3 33.55 5 13.42
2020-11-05 2493 219426 162 7357687 33.60 33.75 33.40 33.55 0.00 0% 33.50 37 33.55 14 13.42
2020-11-06 2493 705378 417 23582023 33.50 33.60 33.20 33.50 0.05 -0.15% 33.45 8 33.50 2 13.40
2020-11-09 2493 569145 364 18952788 33.50 33.60 33.20 33.30 0.20 -0.6% 33.25 17 33.30 9 13.27
2020-11-10 2493 475702 322 15739144 33.25 33.30 32.90 33.20 0.10 -0.3% 33.20 5 33.25 4 13.23
2020-11-11 2493 855008 469 28122575 32.95 33.20 32.75 32.90 0.30 -0.9% 32.85 40 32.90 36 13.11
2020-11-12 2493 358325 224 11804970 33.00 33.05 32.85 32.95 0.05 0.15% 32.90 17 32.95 25 13.13
2020-11-13 2493 453057 294 14868871 33.10 33.10 32.70 32.80 0.15 -0.46% 32.75 53 32.80 14 13.07
2020-11-16 2493 471398 255 15581542 32.85 33.20 32.85 33.05 0.25 0.76% 33.05 19 33.10 5 13.17
2020-11-18 2493 272603 176 9066279 33.05 33.45 33.05 33.40 0.35 1.06% 33.35 19 33.40 7 13.31
2020-11-19 2493 399177 206 13256063 33.40 33.40 33.15 33.15 0.25 -0.75% 33.15 14 33.20 3 13.21
2020-11-23 2493 337115 205 11285212 33.50 33.55 33.40 33.55 0.15 1.21% 33.50 9 33.55 28 13.37
2020-11-24 2493 316150 178 10562455 33.55 33.60 33.30 33.50 0.05 -0.15% 33.45 1 33.50 7 13.35
2020-11-25 2493 420364 264 13995877 33.60 33.60 33.10 33.25 0.25 -0.75% 33.25 7 33.30 9 13.25
2020-11-26 2493 273230 164 9122051 33.25 33.45 33.25 33.35 0.10 0.3% 33.35 12 33.40 2 13.29
2020-11-27 2493 423687 247 14226834 33.35 33.70 33.35 33.65 0.30 0.9% 33.60 17 33.65 7 13.41
2020-11-30 2493 357604 230 12023493 33.75 33.75 33.55 33.65 0.00 0% 33.60 4 33.65 64 13.41
2020-12-01 2493 301002 168 10060666 33.65 33.65 33.25 33.55 0.10 -0.3% 33.50 8 33.55 5 13.37
2020-12-02 2493 338196 243 11351104 33.65 33.75 33.35 33.60 0.05 0.15% 33.55 17 33.65 13 13.39
2020-12-04 2493 3784289 1773 130938159 34.65 34.85 34.20 34.55 0.35 2.83% 34.55 5 34.60 15 13.76
2020-12-07 2493 927256 573 31521091 34.50 34.55 33.75 33.90 0.65 -1.88% 33.90 32 33.95 9 13.51
2020-12-11 2493 380625 272 12832082 34.05 34.05 33.55 33.90 0.15 0% 33.85 2 33.90 1 13.51
2020-12-16 2493 375410 217 12725470 34.00 34.15 33.70 33.80 0.15 -0.29% 33.80 43 33.90 2 13.47
2020-12-18 2493 243022 157 8225792 34.00 34.10 33.75 34.00 0.00 0.59% 33.95 3 34.00 33 13.55
2020-12-21 2493 283328 189 9569210 34.00 34.05 33.55 33.90 0.10 -0.29% 33.90 1 33.95 8 13.51
2020-12-22 2493 348007 222 11732336 33.90 33.90 33.55 33.65 0.25 -0.74% 33.60 15 33.65 6 13.41
2020-12-25 2493 352003 234 11790201 33.60 33.70 33.40 33.40 0.20 -0.74% 33.40 22 33.50 2 13.31
2020-12-28 2493 357071 209 11995121 33.40 33.80 33.40 33.60 0.20 0.6% 33.60 4 33.65 11 13.39
2020-12-29 2493 194010 136 6513534 33.85 33.85 33.50 33.65 0.05 0.15% 33.60 7 33.65 8 13.41
2020-12-30 2493 322259 202 10888264 33.75 33.90 33.70 33.85 0.20 0.59% 33.80 14 33.85 12 13.49