怡利電(2497)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　　32.65
0
0%		33.00
0.35
1.07%		33.50
0.5
1.52%		33.45
-0.05
-0.15%		 　33.40
-0.05
-0.15%		33.20
-0.2
-0.6%		32.85
-0.35
-1.05%		32.60
-0.25
-0.76%		32.65
0.05
0.15%		 　32.50
-0.15
-0.46%		32.35
-0.15
-0.46%		32.30
-0.05
-0.15%		32.65
0.35
1.08%		32.45
-0.2
-0.61%		 　32.15
-0.3
-0.92%		32.15
0
0%		 32.59
2 月　32.20
0.05
0.16%		34.45
2.25
6.99%		 　34.70
0.25
0.73%		34.00
-0.7
-2.02%		34.30
0.3
0.88%		34.00
-0.3
-0.87%		33.75
-0.25
-0.74%		 　33.75
0
0%		33.80
0.05
0.15%		34.50
0.7
2.07%		33.75
-0.75
-2.17%		33.90
0.15
0.44%		34.05
0.15
0.44%		 33.50
-0.55
-1.62%		33.70
0.2
0.6%		33.70
0
0%		34.00
0.3
0.89%		34.00
0
0%		 33.8
3 月33.50
-0.5
-1.47%		33.20
-0.3
-0.9%		32.60
-0.6
-1.81%		 　33.40
0.8
2.45%		33.50
0.1
0.3%		33.60
0.1
0.3%		33.45
-0.15
-0.45%		33.20
-0.25
-0.75%		 　33.30
0.1
0.3%		33.65
0.35
1.05%		34.20
0.55
1.63%		34.20
0
0%		34.15
-0.05
-0.15%		 　34.35
0.2
0.59%		34.25
-0.1
-0.29%		34.10
-0.15
-0.44%		34.70
0.6
1.76%		34.55
-0.15
-0.43%		 　34.30
-0.25
-0.72%		34.10
-0.2
-0.58%		34.10
0
0%		34.00
-0.1
-0.29%		33.70
-0.3
-0.88%		33.83
4 月 　　　34.00
0.3
0.89%		33.50
-0.5
-1.47%		34.10
0.6
1.79%		 　37.50
3.4
9.97%		36.10
-1.4
-3.73%		39.70
3.6
9.97%		38.35
-1.35
-3.4%		34.65
-3.7
-9.65%		 　35.30
0.65
1.88%		36.25
0.95
2.69%		35.30
-0.95
-2.62%		35.40
0.1
0.28%		35.30
-0.1
-0.28%		 　34.90
-0.4
-1.13%		34.60
-0.3
-0.86%		34.80
0.2
0.58%		35.80
1
2.87%		35.80
0
0%		 35.46
5 月　34.45
-1.35
-3.77%		34.40
-0.05
-0.15%		33.80
-0.6
-1.74%		33.05
-0.75
-2.22%		 　31.80
-1.25
-3.78%		31.90
0.1
0.31%		33.05
1.15
3.61%		32.30
-0.75
-2.27%		32.00
-0.3
-0.93%		 　32.20
0.2
0.63%		31.90
-0.3
-0.93%		32.20
0.3
0.94%		31.90
-0.3
-0.93%		32.00
0.1
0.31%		 　32.10
0.1
0.31%		32.85
0.75
2.34%		32.55
-0.3
-0.91%		33.35
0.8
2.46%		33.35
0
0%		 33.20
-0.15
-0.45%		32.71
6 月32.75
-0.45
-1.36%		32.55
-0.2
-0.61%		32.50
-0.05
-0.15%		 　32.70
0.2
0.62%		32.55
-0.15
-0.46%		32.40
-0.15
-0.46%		32.40
0
0%		 　32.10
-0.3
-0.93%		31.90
-0.2
-0.62%		32.85
0.95
2.98%		32.00
-0.85
-2.59%		32.00
0
0%		 　31.85
-0.15
-0.47%		31.60
-0.25
-0.78%		31.70
0.1
0.32%		31.55
-0.15
-0.47%		31.60
0.05
0.16%		 　31.40
-0.2
-0.63%		30.55
-0.85
-2.71%		30.15
-0.4
-1.31%		30.65
0.5
1.66%		30.40
-0.25
-0.82%		 31.8
7 月　　30.35
-0.05
-0.16%		30.30
-0.05
-0.16%		30.20
-0.1
-0.33%		30.20
0
0%		28.75
-1.45
-4.8%		 　28.90
0.15
0.52%		27.50
-1.4
-4.84%		28.15
0.65
2.36%		28.00
-0.15
-0.53%		27.95
-0.05
-0.18%		 　28.30
0.35
1.25%		28.15
-0.15
-0.53%		28.30
0.15
0.53%		28.85
0.55
1.94%		28.80
-0.05
-0.17%		 　28.50
-0.3
-1.04%		28.70
0.2
0.7%		28.35
-0.35
-1.22%		28.45
0.1
0.35%		28.30
-0.15
-0.53%		 28.35
0.05
0.18%		28.68
8 月28.15
-0.2
-0.71%		28.05
-0.1
-0.36%		28.25
0.2
0.71%		28.10
-0.15
-0.53%		 　28.25
0.15
0.53%		28.70
0.45
1.59%		28.50
-0.2
-0.7%		27.90
-0.6
-2.11%		28.00
0.1
0.36%		 　27.30
-0.7
-2.5%		27.45
0.15
0.55%		27.35
-0.1
-0.36%		28.30
0.95
3.47%		27.75
-0.55
-1.94%		 　27.55
-0.2
-0.72%		27.45
-0.1
-0.36%		27.35
-0.1
-0.36%		27.40
0.05
0.18%		27.20
-0.2
-0.73%		 　27.35
0.15
0.55%		27.55
0.2
0.73%		28.30
0.75
2.72%		28.50
0.2
0.71%		27.82
9 月28.40
-0.1
-0.35%		 　27.90
-0.5
-1.76%		28.35
0.45
1.61%		28.70
0.35
1.23%		28.35
-0.35
-1.22%		28.10
-0.25
-0.88%		 　28.30
0.2
0.71%		28.25
-0.05
-0.18%		30.00
1.75
6.19%		29.70
-0.3
-1%		29.60
-0.1
-0.34%		 　29.15
-0.45
-1.52%		28.65
-0.5
-1.72%		28.80
0.15
0.52%		29.10
0.3
1.04%		28.60
-0.5
-1.72%		 　28.80
0.2
0.7%		28.35
-0.45
-1.56%		28.40
0.05
0.18%		28.50
0.1
0.35%		28.15
-0.35
-1.23%		28.50
0.35
1.24%		 28.67
10 月　29.25
0.75
2.63%		29.25
0
0%		 32.15
2.9
9.91%		31.55
-0.6
-1.87%		 　　　30.70
-0.85
-2.69%		30.70
0
0%		30.80
0.1
0.33%		 　30.65
-0.15
-0.49%		30.60
-0.05
-0.16%		30.00
-0.6
-1.96%		30.40
0.4
1.33%		30.25
-0.15
-0.49%		 　30.70
0.45
1.49%		30.50
-0.2
-0.65%		30.60
0.1
0.33%		30.60
0
0%		30.15
-0.45
-1.47%		 　30.30
0.15
0.5%		30.30
0
0%		30.58
11 月30.60
0.3
0.99%		30.55
-0.05
-0.16%		30.80
0.25
0.82%		 　30.90
0.1
0.32%		30.40
-0.5
-1.62%		30.25
-0.15
-0.49%		29.85
-0.4
-1.32%		29.70
-0.15
-0.5%		 　29.00
-0.7
-2.36%		28.60
-0.4
-1.38%		29.00
0.4
1.4%		29.05
0.05
0.17%		29.30
0.25
0.86%		 　29.55
0.25
0.85%		29.70
0.15
0.51%		29.80
0.1
0.34%		30.00
0.2
0.67%		29.95
-0.05
-0.17%		 　30.30
0.35
1.17%		30.40
0.1
0.33%		29.75
-0.65
-2.14%		30.15
0.4
1.34%		 29.89
12 月29.60
-0.55
-1.82%		 　29.80
0.2
0.68%		29.45
-0.35
-1.17%		28.85
-0.6
-2.04%		28.60
-0.25
-0.87%		29.30
0.7
2.45%		 　29.35
0.05
0.17%		28.90
-0.45
-1.53%		28.80
-0.1
-0.35%		28.85
0.05
0.17%		29.05
0.2
0.69%		 　29.00
-0.05
-0.17%		29.05
0.05
0.17%		29.05
0
0%		29.05
0
0%		29.00
-0.05
-0.17%		 　29.00
0
0%		28.90
-0.1
-0.34%		28.80
-0.1
-0.35%		29.55
0.75
2.6%		30.00
0.45
1.52%		　　29.16

說明:最高漲幅:9.97%最低跌幅:-9.65% 最高價:39.70最低價:27.20平均價:31.25,灰色底表示週末,漲135天(57.25)元,跌160天(-63.1)元,平盤21天
10%=5,7%=1,6%=1,4%=1,3%=8,2%=18,1%=59,0%=63,-0%=1,-1%=2,-2%=7,-3%=8,-4%=27,-5%=52,-6%=63,

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 2497 201402 156 6564474 32.95 32.95 32.25 32.65 0.70 0% 32.60 7 32.65 1 1632.50
2017-01-04 2497 248000 177 8144850 32.90 33.00 32.60 33.00 0.35 1.07% 32.95 2 33.00 2 1650.00
2017-01-05 2497 930000 666 31483850 33.10 34.25 33.00 33.50 0.50 1.52% 33.50 110 33.55 1 1675.00
2017-01-06 2497 337000 236 11297700 33.50 33.95 33.20 33.45 0.05 -0.15% 33.45 1 33.50 26 1672.50
2017-01-09 2497 305000 202 10171750 33.45 33.80 33.00 33.40 0.05 -0.15% 33.25 3 33.40 17 1670.00
2017-01-10 2497 99000 67 3291250 33.30 33.50 33.10 33.20 0.20 -0.6% 33.20 6 33.30 29 1660.00
2017-01-11 2497 131135 98 4328684 33.55 33.55 32.80 32.85 0.35 -1.05% 32.80 12 32.95 3 1642.50
2017-01-12 2497 183300 115 6012119 33.20 33.25 32.60 32.60 0.25 -0.76% 32.60 8 32.70 1 1630.00
2017-01-13 2497 101000 60 3295800 32.60 32.90 32.50 32.65 0.05 0.15% 32.65 1 32.75 1 1632.50
2017-01-16 2497 87000 51 2836600 32.85 32.90 32.50 32.50 0.15 -0.46% 32.50 4 32.60 2 1625.00
2017-01-17 2497 201000 110 6496450 32.60 32.85 32.00 32.35 0.15 -0.46% 32.30 2 32.35 7 1617.50
2017-01-18 2497 103000 70 3324350 32.40 32.40 32.10 32.30 0.05 -0.15% 32.20 10 32.30 4 1615.00
2017-01-19 2497 94413 57 3067072 32.40 32.65 32.25 32.65 0.35 1.08% 32.60 5 32.65 1 1632.50
2017-01-20 2497 134000 116 4369550 32.85 32.90 32.35 32.45 0.20 -0.61% 32.45 2 32.55 3 1622.50
2017-01-23 2497 140011 115 4504656 32.30 32.60 32.00 32.15 0.30 -0.92% 32.15 23 32.30 1 1607.50
2017-01-24 2497 97010 39 3121723 32.15 32.20 32.15 32.15 0.00 0% 32.15 3 32.25 1 1607.50
2017-02-02 2497 131463 94 4230066 32.15 32.35 32.05 32.20 0.05 0.16% 32.15 2 32.25 1 1610.00
2017-02-03 2497 1847323 1027 62355642 32.30 34.95 32.30 34.45 2.25 6.99% 34.45 17 34.50 19 1722.50
2017-02-06 2497 2502250 1544 88997000 35.25 36.75 34.60 34.70 0.25 0.73% 34.70 7 34.80 12 1735.00
2017-02-07 2497 893270 551 30724680 34.80 35.30 33.80 34.00 0.70 -2.02% 34.00 14 34.05 3 1700.00
2017-02-08 2497 416830 268 14268270 34.00 34.50 33.80 34.30 0.30 0.88% 34.20 5 34.30 10 1715.00
2017-02-09 2497 397073 238 13470608 34.30 34.30 33.60 34.00 0.30 -0.87% 33.95 1 34.00 6 1700.00
2017-02-10 2497 290101 168 9806389 34.00 34.20 33.60 33.75 0.25 -0.74% 33.75 16 33.80 1 1687.50
2017-02-13 2497 223215 120 7542174 34.00 34.00 33.60 33.75 0.00 0% 33.65 7 33.75 22 1687.50
2017-02-14 2497 315000 187 10697650 33.75 34.20 33.65 33.80 0.05 0.15% 33.75 2 33.80 1 1690.00
2017-02-15 2497 784000 438 27218950 34.20 35.10 34.20 34.50 0.70 2.07% 34.45 2 34.50 8 1725.00
2017-02-16 2497 361000 178 12245050 34.50 34.55 33.70 33.75 0.75 -2.17% 33.75 8 33.80 2 1687.50
2017-02-17 2497 242000 141 8178450 33.95 34.05 33.50 33.90 0.15 0.44% 33.90 3 33.95 1 1695.00
2017-02-18 2497 169000 107 5743100 34.20 34.20 33.85 34.05 0.15 0.44% 34.05 4 34.10 7 1702.50
2017-02-20 2497 296500 157 10036050 34.30 34.80 33.50 33.50 0.55 -1.62% 33.50 3 33.75 2 1675.00
2017-02-21 2497 233545 140 7875956 33.80 34.15 33.60 33.70 0.20 0.6% 33.70 10 33.80 10 1685.00
2017-02-22 2497 188041 114 6340639 33.70 33.95 33.65 33.70 0.00 0% 33.70 19 33.75 7 1685.00
2017-02-23 2497 168100 121 5705630 33.80 34.15 33.75 34.00 0.30 0.89% 33.95 15 34.00 10 1700.00
2017-02-24 2497 126041 85 4277137 34.10 34.40 33.80 34.00 0.00 0% 33.90 7 34.00 19 1700.00
2017-03-01 2497 321989 190 10987177 34.20 34.50 33.50 33.50 0.50 -1.47% 33.50 6 33.80 1 1675.00
2017-03-02 2497 329412 171 11011396 34.00 34.05 33.20 33.20 0.30 -0.9% 33.20 5 33.35 6 1660.00
2017-03-03 2497 321049 209 10549497 33.20 33.30 32.60 32.60 0.60 -1.81% 32.60 11 32.65 1 1630.00
2017-03-06 2497 339023 210 11366413 32.60 34.00 32.60 33.40 0.80 2.45% 33.40 4 33.50 28 1670.00
2017-03-07 2497 236000 141 7916250 33.40 33.75 33.00 33.50 0.10 0.3% 33.45 4 33.50 2 1675.00
2017-03-08 2497 189000 96 6330000 33.50 33.75 33.00 33.60 0.10 0.3% 33.60 2 33.65 29 1680.00
2017-03-09 2497 148041 82 4937311 33.40 33.50 33.25 33.45 0.15 -0.45% 33.25 7 33.45 7 1672.50
2017-03-10 2497 218129 149 7246431 33.40 33.45 33.10 33.20 0.25 -0.75% 33.20 5 33.25 3 1660.00
2017-03-13 2497 64397 46 2150840 33.25 33.60 33.25 33.30 0.10 0.3% 33.30 3 33.35 4 1665.00
2017-03-14 2497 258040 184 8655536 33.50 33.65 33.35 33.65 0.35 1.05% 33.65 9 33.70 33 1682.50
2017-03-15 2497 563200 294 19199299 33.75 34.40 33.70 34.20 0.55 1.63% 34.05 1 34.20 22 1710.00
2017-03-16 2497 266281 134 9062532 34.50 34.50 33.85 34.20 0.00 0% 34.00 2 34.20 23 1710.00
2017-03-17 2497 197160 127 6712590 34.40 34.45 33.95 34.15 0.05 -0.15% 34.00 8 34.15 28 1707.50
2017-03-20 2497 200000 105 6848150 34.50 34.50 34.10 34.35 0.20 0.59% 34.30 3 34.40 28 1717.50
2017-03-21 2497 191049 109 6537678 34.35 34.35 34.10 34.25 0.10 -0.29% 34.10 17 34.25 1 1712.50
2017-03-22 2497 222100 110 7536695 34.25 34.25 33.70 34.10 0.15 -0.44% 33.85 1 34.10 2 1705.00
2017-03-23 2497 568505 356 19612146 34.25 34.90 34.20 34.70 0.60 1.76% 34.70 7 34.75 1 1735.00
2017-03-24 2497 292070 163 10057858 34.70 34.70 34.20 34.55 0.15 -0.43% 34.50 5 34.55 2 1727.50
2017-03-27 2497 216131 118 7412299 34.70 34.70 34.00 34.30 0.25 -0.72% 34.30 3 34.35 1 343.00
2017-03-28 2497 281000 155 9533250 34.60 34.60 33.60 34.10 0.20 -0.58% 33.85 2 34.10 4 341.00
2017-03-29 2497 96364 59 3275162 34.10 34.15 33.85 34.10 0.00 0% 33.95 1 34.10 4 341.00
2017-03-30 2497 174330 112 5920370 33.90 34.30 33.55 34.00 0.10 -0.29% 33.95 1 34.00 3 340.00
2017-03-31 2497 349003 185 11685402 33.60 33.70 33.25 33.70 0.30 -0.88% 33.40 5 33.70 5 337.00
2017-04-05 2497 156348 93 5247162 33.35 34.00 33.20 34.00 0.30 0.89% 33.85 3 34.00 6 340.00
2017-04-06 2497 118100 76 3955880 33.60 33.75 33.30 33.50 0.50 -1.47% 33.50 5 33.60 21 335.00
2017-04-07 2497 490322 219 16618712 34.00 34.10 33.40 34.10 0.60 1.79% 33.90 12 34.10 6 341.00
2017-04-10 2497 2573722 1132 95351574 35.00 37.50 35.00 37.50 3.40 9.97% 37.50 1402 0.00 0 375.00
2017-04-11 2497 5197131 2707 196430266 38.50 38.90 36.10 36.10 1.40 -3.73% 36.05 2 36.10 1 361.00
2017-04-12 2497 6019416 3064 231544959 36.50 39.70 36.15 39.70 3.60 9.97% 39.70 473 0.00 0 397.00
2017-04-13 2497 3353127 1851 129497601 38.50 39.35 38.15 38.35 1.35 -3.4% 38.30 20 38.35 1 383.50
2017-04-14 2497 3902579 2135 140065249 38.00 38.05 34.55 34.65 3.70 -9.65% 34.65 12 34.95 7 346.50
2017-04-17 2497 1733980 1108 61545794 34.85 36.20 34.75 35.30 0.65 1.88% 35.30 5 35.35 10 353.00
2017-04-18 2497 1366429 758 49503998 35.50 36.60 35.50 36.25 0.95 2.69% 36.20 5 36.25 11 362.50
2017-04-19 2497 777119 441 27476966 35.80 36.15 35.00 35.30 0.95 -2.62% 35.30 7 35.35 3 353.00
2017-04-20 2497 835011 454 29854990 35.30 36.15 35.20 35.40 0.10 0.28% 35.40 1 35.50 1 354.00
2017-04-21 2497 493000 287 17524650 35.80 35.95 35.25 35.30 0.10 -0.28% 35.30 23 35.40 1 353.00
2017-04-24 2497 344300 212 12036759 35.35 35.55 34.55 34.90 0.40 -1.13% 34.90 3 34.95 1 349.00
2017-04-25 2497 404030 221 14041944 35.00 35.20 34.50 34.60 0.30 -0.86% 34.60 4 34.75 4 346.00
2017-04-26 2497 320313 194 11176092 34.60 35.10 34.60 34.80 0.20 0.58% 34.80 4 34.90 2 348.00
2017-04-27 2497 549109 376 19537362 34.80 36.05 34.80 35.80 1.00 2.87% 35.75 1 35.80 6 358.00
2017-04-28 2497 338500 222 12080849 35.95 35.95 35.50 35.80 0.00 0% 35.80 27 35.85 3 358.00
2017-05-02 2497 1117126 613 38580658 35.50 35.50 34.00 34.45 1.35 -3.77% 34.45 4 34.50 10 344.50
2017-05-03 2497 303000 189 10421050 34.25 34.55 34.20 34.40 0.05 -0.15% 34.40 2 34.45 1 0.00
2017-05-04 2497 479200 309 16214840 34.45 34.45 33.60 33.80 0.60 -1.74% 33.80 18 33.85 2 0.00
2017-05-05 2497 531000 312 17616750 33.80 33.80 32.90 33.05 0.75 -2.22% 33.05 15 33.10 8 0.00
2017-05-08 2497 910611 475 29270382 32.30 32.55 31.80 31.80 1.25 -3.78% 31.80 6 31.85 5 0.00
2017-05-09 2497 303000 166 9709800 31.95 32.20 31.90 31.90 0.10 0.31% 31.90 16 31.95 2 0.00
2017-05-10 2497 482000 262 15818100 31.65 33.80 31.65 33.05 1.15 3.61% 33.05 6 33.20 2 0.00
2017-05-11 2497 147785 103 4816760 33.10 33.10 32.20 32.30 0.75 -2.27% 32.30 8 32.50 7 0.00
2017-05-12 2497 253000 153 8147050 32.30 32.70 31.90 32.00 0.30 -0.93% 32.00 8 32.30 6 0.00
2017-05-15 2497 113000 69 3653700 32.00 32.55 32.00 32.20 0.20 0.63% 32.20 1 32.30 3 0.00
2017-05-16 2497 174100 124 5580638 32.20 32.50 31.90 31.90 0.30 -0.93% 31.90 10 32.20 10 0.00
2017-05-17 2497 129599 74 4152668 31.90 32.40 31.80 32.20 0.30 0.94% 32.20 1 32.30 6 0.00
2017-05-18 2497 136218 99 4361109 31.95 32.25 31.70 31.90 0.30 -0.93% 31.85 19 31.90 7 0.00
2017-05-19 2497 86000 65 2756100 31.90 32.30 31.90 32.00 0.10 0.31% 32.00 1 32.05 1 0.00
2017-05-22 2497 62500 56 2007349 32.00 32.35 31.90 32.10 0.10 0.31% 32.10 2 32.25 2 0.00
2017-05-23 2497 286103 197 9395233 32.10 33.35 32.10 32.85 0.75 2.34% 32.80 4 32.85 4 0.00
2017-05-24 2497 128783 99 4207068 32.85 33.00 32.55 32.55 0.30 -0.91% 32.50 10 32.60 1 0.00
2017-05-25 2497 836040 497 28026034 32.90 34.00 32.50 33.35 0.80 2.46% 33.35 32 33.50 5 0.00
2017-05-26 2497 236200 144 7810070 33.20 33.35 32.80 33.35 0.00 0% 33.00 5 33.35 10 0.00
2017-05-31 2497 115003 96 3811699 33.35 33.40 32.80 33.20 0.15 -0.45% 32.90 5 33.20 7 0.00
2017-06-01 2497 83248 70 2735721 33.20 33.30 32.70 32.75 0.45 -1.36% 32.70 23 32.85 5 0.00
2017-06-02 2497 137050 98 4481980 32.75 33.05 32.50 32.55 0.20 -0.61% 32.55 1 32.70 3 0.00
2017-06-03 2497 81000 45 2631750 32.60 32.80 32.30 32.50 0.05 -0.15% 32.50 5 32.55 1 0.00
2017-06-06 2497 73000 60 2393550 33.10 33.10 32.65 32.70 0.35 0.62% 32.70 2 32.80 3 0.00
2017-06-07 2497 83000 59 2708650 32.70 32.85 32.55 32.55 0.15 -0.46% 32.55 3 32.80 1 0.00
2017-06-08 2497 228864 108 7404420 32.60 32.80 32.20 32.40 0.15 -0.46% 32.40 3 32.45 1 0.00
2017-06-09 2497 109215 87 3542323 32.40 32.60 32.35 32.40 0.00 0% 32.40 4 32.50 8 0.00
2017-06-12 2497 164229 80 5272878 32.40 32.40 31.95 32.10 0.30 -0.93% 32.10 2 32.35 1 0.00
2017-06-13 2497 171356 83 5494356 32.10 32.30 31.90 31.90 0.20 -0.62% 31.90 18 32.00 11 0.00
2017-06-14 2497 1625858 1040 53908182 32.45 33.85 32.30 32.85 0.95 2.98% 32.80 6 32.85 8 0.00
2017-06-15 2497 460000 332 14779550 32.85 32.85 31.95 32.00 0.85 -2.59% 32.00 18 32.05 1 0.00
2017-06-16 2497 134000 87 4296150 32.00 32.20 32.00 32.00 0.00 0% 32.00 35 32.10 5 0.00
2017-06-19 2497 261462 176 8322464 32.20 32.20 31.65 31.85 0.15 -0.47% 31.85 1 31.90 3 0.00
2017-06-20 2497 466000 263 14709900 31.85 32.00 31.25 31.60 0.25 -0.78% 31.60 1 31.70 1 0.00
2017-06-21 2497 158000 131 4979350 31.55 31.70 31.35 31.70 0.10 0.32% 31.60 4 31.75 3 0.00
2017-06-22 2497 271000 116 8586550 31.70 31.90 31.50 31.55 0.15 -0.47% 31.55 4 31.60 1 0.00
2017-06-23 2497 69004 57 2182775 31.55 31.80 31.55 31.60 0.05 0.16% 31.60 4 31.70 1 0.00
2017-06-26 2497 221200 163 6934630 31.55 31.80 31.10 31.40 0.20 -0.63% 31.30 10 31.40 3 0.00
2017-06-27 2497 282033 196 8730059 31.20 31.35 30.50 30.55 0.85 -2.71% 30.55 5 30.60 8 0.00
2017-06-28 2497 391000 217 11841850 30.50 30.55 30.00 30.15 0.40 -1.31% 30.15 18 30.20 9 0.00
2017-06-29 2497 174150 134 5316397 30.15 30.80 30.15 30.65 0.50 1.66% 30.65 2 30.70 7 0.00
2017-06-30 2497 157100 86 4759890 30.55 30.55 30.15 30.40 0.25 -0.82% 30.35 1 30.40 3 0.00
2017-07-03 2497 74101 59 2251299 30.50 30.80 30.20 30.35 0.05 -0.16% 30.30 1 30.40 1 0.00
2017-07-04 2497 114136 65 3468948 30.50 30.50 30.20 30.30 0.05 -0.16% 30.25 25 30.50 16 0.00
2017-07-05 2497 69000 48 2082250 30.30 30.30 30.10 30.20 0.10 -0.33% 30.15 3 30.20 16 0.00
2017-07-06 2497 86000 60 2590200 30.20 30.20 30.05 30.20 0.00 0% 30.10 10 30.20 6 0.00
2017-07-07 2497 912000 526 26596550 30.05 30.05 28.75 28.75 1.45 -4.8% 28.70 21 28.80 10 0.00
2017-07-10 2497 176164 103 5072439 28.75 28.95 28.65 28.90 0.15 0.52% 28.90 2 29.00 35 0.00
2017-07-11 2497 976349 540 27255146 28.90 28.90 27.20 27.50 1.40 -4.84% 27.45 7 27.50 9 0.00
2017-07-12 2497 246030 174 6874397 27.50 28.20 27.50 28.15 0.65 2.36% 28.10 9 28.15 1 0.00
2017-07-13 2497 132000 86 3701750 27.95 28.25 27.90 28.00 0.15 -0.53% 27.95 12 28.00 4 0.00
2017-07-14 2497 172099 119 4813626 27.60 28.50 27.60 27.95 0.05 -0.18% 27.95 12 28.20 7 0.00
2017-07-17 2497 99101 69 2796652 27.95 28.35 27.90 28.30 0.35 1.25% 28.25 5 28.30 1 0.00
2017-07-18 2497 33049 28 931079 28.20 28.20 28.15 28.15 0.15 -0.53% 28.15 16 28.20 1 0.00
2017-07-19 2497 136000 102 3873000 28.15 28.70 28.15 28.30 0.15 0.53% 28.30 8 28.40 1 0.00
2017-07-20 2497 267000 174 7716400 28.15 29.10 28.15 28.85 0.55 1.94% 28.85 5 28.90 3 0.00
2017-07-21 2497 155000 130 4483550 29.00 29.60 28.50 28.80 0.05 -0.17% 28.70 5 28.80 5 0.00
2017-07-24 2497 92000 58 2623900 28.75 28.75 28.40 28.50 0.30 -1.04% 28.45 2 28.50 1 0.00
2017-07-25 2497 91049 63 2617456 29.00 29.00 28.55 28.70 0.20 0.7% 28.70 1 28.80 3 0.00
2017-07-26 2497 226000 140 6447900 28.70 29.00 28.30 28.35 0.35 -1.22% 28.30 7 28.35 1 0.00
2017-07-27 2497 98099 66 2785216 28.35 28.60 28.30 28.45 0.10 0.35% 28.45 3 28.50 3 0.00
2017-07-28 2497 45000 40 1275150 28.45 28.50 28.15 28.30 0.15 -0.53% 28.30 2 28.40 2 0.00
2017-07-31 2497 111000 74 3128000 28.40 28.40 27.80 28.35 0.05 0.18% 28.35 1 28.45 5 0.00
2017-08-01 2497 132000 82 3717550 28.10 28.40 28.10 28.15 0.20 -0.71% 28.10 26 28.25 1 0.00
2017-08-02 2497 138000 107 3895250 28.15 28.45 28.05 28.05 0.10 -0.36% 28.05 1 28.40 2 0.00
2017-08-03 2497 116100 81 3266800 28.05 28.25 28.05 28.25 0.20 0.71% 28.20 5 28.25 1 0.00
2017-08-04 2497 184249 93 5197246 28.35 28.40 28.05 28.10 0.15 -0.53% 28.10 4 28.35 1 0.00
2017-08-07 2497 144218 100 4069924 28.05 28.55 28.05 28.25 0.15 0.53% 28.20 11 28.25 3 0.00
2017-08-08 2497 315300 192 9043100 28.20 29.00 28.15 28.70 0.45 1.59% 28.70 4 28.80 8 0.00
2017-08-09 2497 178119 103 5124141 28.90 29.00 28.40 28.50 0.20 -0.7% 28.45 2 28.50 11 0.00
2017-08-10 2497 236001 164 6589131 28.40 28.40 27.70 27.90 0.60 -2.11% 27.90 3 28.20 2 0.00
2017-08-11 2497 98000 64 2747700 27.95 28.35 27.90 28.00 0.10 0.36% 27.95 2 28.10 4 0.00
2017-08-14 2497 196000 135 5418100 28.05 28.05 27.25 27.30 0.70 -2.5% 27.25 8 27.35 1 0.00
2017-08-15 2497 103600 69 2838239 27.60 27.75 27.25 27.45 0.15 0.55% 27.35 4 27.50 14 0.00
2017-08-16 2497 99000 76 2709250 27.30 27.60 27.30 27.35 0.10 -0.36% 27.30 22 27.50 1 0.00
2017-08-17 2497 249083 190 6924282 27.60 28.30 27.25 28.30 0.95 3.47% 28.25 6 28.30 3 0.00
2017-08-18 2497 149000 113 4133000 28.10 28.25 27.45 27.75 0.55 -1.94% 27.75 3 27.90 1 0.00
2017-08-21 2497 81000 54 2237550 27.75 27.90 27.50 27.55 0.20 -0.72% 27.50 13 27.60 3 0.00
2017-08-22 2497 99000 78 2717050 27.70 27.75 27.35 27.45 0.10 -0.36% 27.40 4 27.45 6 0.00
2017-08-23 2497 194249 114 5309647 27.70 27.70 27.20 27.35 0.10 -0.36% 27.30 5 27.40 2 0.00
2017-08-24 2497 99215 72 2715280 27.35 27.50 27.30 27.40 0.05 0.18% 27.40 1 27.45 3 0.00
2017-08-25 2497 131020 97 3579699 27.50 27.50 27.20 27.20 0.20 -0.73% 27.20 16 27.30 3 0.00
2017-08-28 2497 140049 95 3822390 27.20 27.45 27.20 27.35 0.15 0.55% 27.35 2 27.40 10 0.00
2017-08-29 2497 191001 81 5237527 27.50 27.55 27.35 27.55 0.20 0.73% 27.55 6 27.60 3 0.00
2017-08-30 2497 424064 297 11942277 27.70 28.70 27.60 28.30 0.75 2.72% 28.25 12 28.30 8 0.00
2017-08-31 2497 316000 180 8986450 28.70 28.80 28.25 28.50 0.20 0.71% 28.40 3 28.50 10 0.00
2017-09-01 2497 246000 151 6950050 28.90 28.90 27.80 28.40 0.10 -0.35% 28.15 5 28.40 1 0.00
2017-09-04 2497 126000 81 3548650 28.50 28.50 27.90 27.90 0.50 -1.76% 27.90 13 28.00 1 0.00
2017-09-05 2497 166218 103 4672347 27.90 28.45 27.90 28.35 0.45 1.61% 28.20 2 28.35 9 0.00
2017-09-06 2497 186000 115 5256950 27.90 28.70 27.85 28.70 0.35 1.23% 28.35 2 28.70 2 0.00
2017-09-07 2497 154064 91 4389114 28.80 28.80 28.20 28.35 0.35 -1.22% 28.30 1 28.35 1 0.00
2017-09-08 2497 152000 87 4269100 28.30 28.40 27.95 28.10 0.25 -0.88% 28.00 17 28.30 2 0.00
2017-09-11 2497 106049 82 2996226 27.85 28.60 27.85 28.30 0.20 0.71% 28.30 4 28.40 1 0.00
2017-09-12 2497 173000 91 4908400 28.55 28.55 28.00 28.25 0.05 -0.18% 28.25 5 28.30 3 0.00
2017-09-13 2497 3540100 1819 106933142 28.25 31.05 28.25 30.00 1.75 6.19% 30.00 7 30.05 2 0.00
2017-09-14 2497 679299 448 20105670 30.00 30.00 29.30 29.70 0.30 -1% 29.55 1 29.70 18 0.00
2017-09-15 2497 608001 393 18258479 29.90 30.45 29.30 29.60 0.10 -0.34% 29.55 1 29.65 1 0.00
2017-09-18 2497 316000 179 9281450 29.60 29.85 29.15 29.15 0.45 -1.52% 29.15 8 29.40 11 0.00
2017-09-19 2497 237242 139 6880840 29.40 29.40 28.60 28.65 0.50 -1.72% 28.65 5 28.70 3 0.00
2017-09-20 2497 158100 98 4550829 29.00 29.00 28.60 28.80 0.15 0.52% 28.80 4 28.95 12 0.00
2017-09-21 2497 194000 98 5609650 29.00 29.10 28.80 29.10 0.30 1.04% 29.00 3 29.10 5 0.00
2017-09-22 2497 272299 138 7829150 28.90 29.20 28.60 28.60 0.50 -1.72% 28.60 28 28.70 1 0.00
2017-09-25 2497 286000 169 8226300 28.60 29.45 28.45 28.80 0.20 0.7% 28.75 3 28.80 1 0.00
2017-09-26 2497 139000 88 3993850 29.20 29.20 28.35 28.35 0.45 -1.56% 28.35 9 28.50 6 0.00
2017-09-27 2497 188000 114 5373450 28.90 28.90 28.40 28.40 0.05 0.18% 28.40 5 28.50 1 0.00
2017-09-28 2497 228099 166 6503158 28.60 28.80 28.30 28.50 0.10 0.35% 28.50 13 28.55 4 0.00
2017-09-29 2497 211300 136 5948550 28.05 28.25 28.00 28.15 0.00 -1.23% 28.15 12 28.20 1 0.00
2017-09-30 2497 87050 63 2478415 28.75 28.75 28.30 28.50 0.35 1.24% 28.50 20 28.55 1 0.00
2017-10-02 2497 324647 240 9455824 28.50 29.40 28.50 29.25 0.75 2.63% 29.20 11 29.25 11 0.00
2017-10-03 2497 158267 102 4647526 29.60 29.60 29.25 29.25 0.00 0% 29.25 9 29.30 2 0.00
2017-10-05 2497 2701327 1459 84850259 29.25 32.15 29.25 32.15 2.90 9.91% 32.15 306 0.00 0 0.00
2017-10-06 2497 1729172 967 55409599 32.80 32.80 31.20 31.55 0.60 -1.87% 31.55 7 31.60 4 0.00
2017-10-11 2497 705001 407 21742080 31.20 31.35 30.60 30.70 0.85 -2.69% 30.65 13 30.85 1 0.00
2017-10-12 2497 368250 199 11342849 30.70 31.25 30.60 30.70 0.00 0% 30.70 22 30.80 1 0.00
2017-10-13 2497 175000 119 5361600 30.90 30.90 30.20 30.80 0.10 0.33% 30.80 7 30.85 2 0.00
2017-10-16 2497 257224 185 7889476 30.45 31.35 30.45 30.65 0.15 -0.49% 30.65 5 30.70 23 0.00
2017-10-17 2497 191000 104 5825800 30.70 30.70 30.30 30.60 0.05 -0.16% 30.40 2 30.60 3 0.00
2017-10-18 2497 236000 142 7110150 30.60 30.60 30.00 30.00 0.60 -1.96% 30.00 43 30.25 2 0.00
2017-10-19 2497 155049 125 4712882 30.10 30.75 30.10 30.40 0.40 1.33% 30.40 1 30.50 5 0.00
2017-10-20 2497 131087 87 3958131 30.20 30.35 30.05 30.25 0.15 -0.49% 30.20 6 30.25 3 0.00
2017-10-23 2497 192000 106 5868800 30.35 30.75 30.35 30.70 0.45 1.49% 30.70 1 30.75 7 0.00
2017-10-24 2497 229150 135 7012417 30.50 30.90 30.40 30.50 0.20 -0.65% 30.50 2 30.70 4 0.00
2017-10-25 2497 153798 109 4719008 30.50 30.95 30.50 30.60 0.10 0.33% 30.60 5 30.65 2 0.00
2017-10-26 2497 99058 76 3037162 30.60 30.85 30.55 30.60 0.00 0% 30.60 13 30.65 1 0.00
2017-10-27 2497 300035 206 9227055 30.70 31.60 30.00 30.15 0.45 -1.47% 30.15 2 30.30 1 0.00
2017-10-30 2497 130500 84 3947474 30.20 30.65 30.10 30.30 0.15 0.5% 30.30 3 30.65 8 0.00
2017-10-31 2497 200000 128 6073600 30.30 30.70 30.10 30.30 0.00 0% 30.30 1 30.35 5 0.00
2017-11-01 2497 145071 87 4430415 30.30 30.70 30.30 30.60 0.30 0.99% 30.60 4 30.65 4 0.00
2017-11-02 2497 111049 82 3405539 30.70 30.95 30.50 30.55 0.05 -0.16% 30.55 1 30.60 1 0.00
2017-11-03 2497 161001 142 4950880 31.00 31.00 30.60 30.80 0.25 0.82% 30.75 1 30.80 7 0.00
2017-11-06 2497 186050 126 5775300 30.80 31.50 30.70 30.90 0.10 0.32% 30.85 1 30.90 2 0.00
2017-11-07 2497 172049 100 5234629 30.80 30.80 30.25 30.40 0.50 -1.62% 30.30 1 30.45 3 0.00
2017-11-08 2497 99000 57 2996300 30.20 30.50 30.15 30.25 0.15 -0.49% 30.25 1 30.40 14 0.00
2017-11-09 2497 260200 154 7785310 30.10 30.20 29.80 29.85 0.40 -1.32% 29.80 12 29.85 1 0.00
2017-11-10 2497 129000 70 3820350 29.85 30.00 29.15 29.70 0.15 -0.5% 29.70 3 29.90 3 0.00
2017-11-13 2497 221848 125 6455721 29.30 29.50 28.90 29.00 0.70 -2.36% 28.90 26 29.05 3 0.00
2017-11-14 2497 147559 96 4213737 29.00 29.00 28.30 28.60 0.40 -1.38% 28.60 3 28.70 2 0.00
2017-11-15 2497 87112 64 2476025 28.50 29.00 28.30 29.00 0.40 1.4% 28.80 1 29.00 4 0.00
2017-11-16 2497 51200 33 1479310 28.55 29.40 28.50 29.05 0.05 0.17% 29.05 4 29.10 5 0.00
2017-11-17 2497 90099 72 2628880 29.25 29.85 28.70 29.30 0.25 0.86% 29.30 88 29.35 1 0.00
2017-11-20 2497 102000 64 3000400 28.85 29.60 28.85 29.55 0.25 0.85% 29.50 37 29.60 3 0.00
2017-11-21 2497 66149 54 1960845 29.55 29.90 29.30 29.70 0.15 0.51% 29.70 64 29.75 1 0.00
2017-11-22 2497 99159 89 2937206 29.70 29.80 29.30 29.80 0.10 0.34% 29.75 1 29.80 11 0.00
2017-11-23 2497 111000 97 3349100 29.95 30.40 29.95 30.00 0.20 0.67% 30.00 9 30.10 3 0.00
2017-11-24 2497 76000 45 2273750 30.10 30.10 29.70 29.95 0.05 -0.17% 29.90 6 30.05 3 0.00
2017-11-27 2497 159150 142 4809359 29.60 30.60 29.60 30.30 0.35 1.17% 30.25 1 30.30 3 0.00
2017-11-28 2497 136000 94 4144300 30.45 30.80 30.25 30.40 0.10 0.33% 30.30 2 30.40 1 0.00
2017-11-29 2497 146049 97 4373550 30.00 30.40 29.65 29.75 0.65 -2.14% 29.75 1 29.80 10 0.00
2017-11-30 2497 166000 143 5010500 29.75 30.40 29.75 30.15 0.40 1.34% 29.95 2 30.20 2 0.00
2017-12-01 2497 135167 100 4010060 30.05 30.05 29.10 29.60 0.55 -1.82% 29.60 1 29.75 4 0.00
2017-12-04 2497 71000 42 2103450 29.50 29.90 29.25 29.80 0.20 0.68% 29.40 24 29.80 2 0.00
2017-12-05 2497 96000 54 2823400 29.55 29.80 29.20 29.45 0.35 -1.17% 29.35 2 29.45 5 0.00
2017-12-06 2497 114200 75 3303300 29.20 29.45 28.60 28.85 0.60 -2.04% 28.70 1 28.85 5 0.00
2017-12-07 2497 92000 74 2632650 28.75 28.80 28.40 28.60 0.25 -0.87% 28.40 3 28.60 3 0.00
2017-12-08 2497 88099 76 2553130 28.80 29.50 28.35 29.30 0.70 2.45% 29.30 5 29.40 1 0.00
2017-12-11 2497 54000 33 1569450 29.00 29.35 28.95 29.35 0.05 0.17% 29.30 1 29.35 7 0.00
2017-12-12 2497 68279 36 1980341 29.20 29.20 28.90 28.90 0.45 -1.53% 28.90 1 29.00 3 0.00
2017-12-13 2497 41501 28 1198606 28.90 29.00 28.70 28.80 0.10 -0.35% 28.85 1 28.95 3 0.00
2017-12-14 2497 56165 41 1627859 28.80 29.40 28.80 28.85 0.05 0.17% 28.85 13 29.00 3 0.00
2017-12-15 2497 69000 42 2005250 29.00 29.40 29.00 29.05 0.20 0.69% 29.05 5 29.10 4 0.00
2017-12-18 2497 64000 29 1855600 29.05 29.10 28.85 29.00 0.05 -0.17% 29.00 12 29.15 3 0.00
2017-12-19 2497 50000 32 1451850 29.25 29.25 29.00 29.05 0.05 0.17% 29.00 1 29.10 2 0.00
2017-12-20 2497 79000 59 2294150 29.05 29.15 29.00 29.05 0.00 0% 29.00 26 29.05 4 0.00
2017-12-21 2497 101032 77 2949860 29.70 29.70 29.05 29.05 0.00 0% 29.00 34 29.05 1 0.00
2017-12-22 2497 56000 40 1623600 28.85 29.05 28.85 29.00 0.05 -0.17% 28.95 12 29.05 3 0.00
2017-12-25 2497 123000 64 3570550 29.00 29.35 29.00 29.00 0.00 0% 29.00 8 29.05 10 0.00
2017-12-26 2497 89000 47 2580100 29.25 29.25 28.80 28.90 0.10 -0.34% 28.80 18 28.90 2 0.00
2017-12-27 2497 64000 36 1847150 29.00 29.00 28.80 28.80 0.10 -0.35% 28.85 2 28.90 8 0.00
2017-12-28 2497 329000 137 9643150 28.80 29.60 28.60 29.55 0.75 2.6% 29.50 2 29.55 40 0.00
2017-12-29 2497 1288749 707 39022017 29.95 30.70 29.80 30.00 0.45 1.52% 30.00 4 30.10 4 0.00