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　29.90
0
0%		29.50
-0.4
-1.34%		29.75
0.25
0.85%		29.45
-0.3
-1.01%		 　29.00
-0.45
-1.53%		29.00
0
0%		28.70
-0.3
-1.03%		28.60
-0.1
-0.35%		28.80
0.2
0.7%		 　28.75
-0.05
-0.17%		28.95
0.2
0.7%		28.90
-0.05
-0.17%		28.90
0
0%		28.75
-0.15
-0.52%		 　28.75
0
0%		28.75
0
0%		28.70
-0.05
-0.17%		29.20
0.5
1.74%		29.00
-0.2
-0.68%		 　28.85
-0.15
-0.52%		29.20
0.35
1.21%		28.95
-0.25
-0.86%		28.99
2 月28.80
-0.15
-0.52%		28.80
0
0%		 　28.80
0
0%		28.00
-0.8
-2.78%		28.00
0
0%		28.50
0.5
1.79%		28.25
-0.25
-0.88%		 　28.00
-0.25
-0.88%		 　　　　　　　28.25
0.25
0.89%		28.20
-0.05
-0.18%		28.20
0
0%		 　28.25
0.05
0.18%		28.20
-0.05
-0.18%		 28.34
3 月28.40
0.2
0.71%		28.10
-0.3
-1.06%		 　27.80
-0.3
-1.07%		27.85
0.05
0.18%		27.60
-0.25
-0.9%		28.00
0.4
1.45%		27.80
-0.2
-0.71%		 　28.00
0.2
0.72%		28.05
0.05
0.18%		28.00
-0.05
-0.18%		27.95
-0.05
-0.18%		 　　　27.75
-0.2
-0.72%		27.65
-0.1
-0.36%		27.60
-0.05
-0.18%		27.30
-0.3
-1.09%		 　27.20
-0.1
-0.37%		27.50
0.3
1.1%		27.50
0
0%		27.55
0.05
0.18%		27.50
-0.05
-0.18%		27.30
-0.2
-0.73%		27.73
4 月 27.50
0.2
0.73%		27.30
-0.2
-0.73%		 　　　　27.45
0.15
0.55%		27.50
0.05
0.18%		27.35
-0.15
-0.55%		27.50
0.15
0.55%		27.35
-0.15
-0.55%		 　27.05
-0.3
-1.1%		26.55
-0.5
-1.85%		25.90
-0.65
-2.45%		26.00
0.1
0.39%		26.00
0
0%		 　25.65
-0.35
-1.35%		24.95
-0.7
-2.73%		24.60
-0.35
-1.4%		24.50
-0.1
-0.41%		24.00
-0.5
-2.04%		 　24.80
0.8
3.33%		 26.22
5 月　24.95
0.15
0.6%		24.05
-0.9
-3.61%		24.10
0.05
0.21%		 　23.85
-0.25
-1.04%		24.00
0.15
0.63%		23.80
-0.2
-0.83%		24.95
1.15
4.83%		24.40
-0.55
-2.2%		 　24.25
-0.15
-0.61%		25.20
0.95
3.92%		24.50
-0.7
-2.78%		24.55
0.05
0.2%		24.35
-0.2
-0.81%		 　24.50
0.15
0.62%		24.80
0.3
1.22%		24.35
-0.45
-1.81%		24.00
-0.35
-1.44%		23.80
-0.2
-0.83%		 　24.30
0.5
2.1%		25.20
0.9
3.7%		24.50
-0.7
-2.78%		24.35
-0.15
-0.61%		24.37
6 月24.50
0.15
0.62%		 　24.65
0.15
0.61%		24.50
-0.15
-0.61%		24.80
0.3
1.22%		 24.50
-0.3
-1.21%		 　24.30
-0.2
-0.82%		24.40
0.1
0.41%		24.00
-0.4
-1.64%		25.40
1.4
5.83%		26.00
0.6
2.36%		 　　25.30
-0.7
-2.69%		25.05
-0.25
-0.99%		25.05
0
0%		25.40
0.35
1.4%		 　24.75
-0.65
-2.56%		24.60
-0.15
-0.61%		24.60
0
0%		24.50
-0.1
-0.41%		24.35
-0.15
-0.61%		 24.69
7 月　23.90
-0.45
-1.85%		23.70
-0.2
-0.84%		23.80
0.1
0.42%		23.30
-0.5
-2.1%		22.20
-1.1
-4.72%		 　22.30
0.1
0.45%		22.30
0
0%		22.10
-0.2
-0.9%		22.70
0.6
2.71%		22.70
0
0%		 　22.35
-0.35
-1.54%		22.25
-0.1
-0.45%		22.35
0.1
0.45%		22.15
-0.2
-0.89%		22.10
-0.05
-0.23%		 　22.00
-0.1
-0.45%		22.15
0.15
0.68%		22.05
-0.1
-0.45%		22.00
-0.05
-0.23%		21.95
-0.05
-0.23%		 　22.00
0.05
0.23%		22.00
0
0%		22.42
8 月22.00
0
0%		21.95
-0.05
-0.23%		21.90
-0.05
-0.23%		 　21.70
-0.2
-0.91%		21.20
-0.5
-2.3%		21.00
-0.2
-0.94%		20.30
-0.7
-3.33%		19.60
-0.7
-3.45%		 　19.05
-0.55
-2.81%		18.80
-0.25
-1.31%		19.20
0.4
2.13%		19.35
0.15
0.78%		19.40
0.05
0.26%		 　19.25
-0.15
-0.77%		19.60
0.35
1.82%		19.60
0
0%		19.60
0
0%		19.50
-0.1
-0.51%		 　19.50
0
0%		19.40
-0.1
-0.51%		19.20
-0.2
-1.03%		19.30
0.1
0.52%		19.20
-0.1
-0.52%		19.97
9 月 　19.30
0.1
0.52%		19.30
0
0%		19.00
-0.3
-1.55%		18.70
-0.3
-1.58%		18.50
-0.2
-1.07%		 　16.85
-1.65
-8.92%		17.00
0.15
0.89%		16.60
-0.4
-2.35%		18.10
1.5
9.04%		17.70
-0.4
-2.21%		 　19.15
1.45
8.19%		19.10
-0.05
-0.26%		20.00
0.9
4.71%		19.50
-0.5
-2.5%		19.05
-0.45
-2.31%		 　　18.45
-0.6
-3.15%		18.60
0.15
0.81%		18.30
-0.3
-1.61%		18.80
0.5
2.73%		 18.57
10 月19.05
0.25
1.33%		18.55
-0.5
-2.62%		18.20
-0.35
-1.89%		18.00
-0.2
-1.1%		17.75
-0.25
-1.39%		 　17.25
-0.5
-2.82%		17.20
-0.05
-0.29%		 15.50
-1.7
-9.88%		15.35
-0.15
-0.97%		 　15.15
-0.2
-1.3%		15.20
0.05
0.33%		14.65
-0.55
-3.62%		14.65
0
0%		14.35
-0.3
-2.05%		 　14.20
-0.15
-1.05%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		13.30
-0.9
-6.34%		13.00
-0.3
-2.26%		 　12.75
-0.25
-1.92%		12.80
0.05
0.39%		12.95
0.15
1.17%		15.3
11 月13.10
0.15
1.16%		13.35
0.25
1.91%		 　13.50
0.15
1.12%		13.25
-0.25
-1.85%		13.35
0.1
0.75%		13.15
-0.2
-1.5%		13.15
0
0%		 　13.15
0
0%		13.00
-0.15
-1.14%		13.00
0
0%		 13.20
0.2
1.54%		 　13.60
0.4
3.03%		13.60
0
0%		13.75
0.15
1.1%		13.70
-0.05
-0.36%		13.60
-0.1
-0.73%		 　13.60
0
0%		13.70
0.1
0.74%		13.95
0.25
1.82%		14.65
0.7
5.02%		14.85
0.2
1.37%		 13.56
12 月　　14.85
0
0%		14.80
-0.05
-0.34%		14.65
-0.15
-1.01%		14.60
-0.05
-0.34%		14.85
0.25
1.71%		 　14.85
0
0%		14.95
0.1
0.67%		15.20
0.25
1.67%		15.30
0.1
0.66%		15.30
0
0%		 　15.35
0.05
0.33%		15.35
0
0%		15.55
0.2
1.3%		15.70
0.15
0.96%		16.00
0.3
1.91%		16.05
0.05
0.31%		 16.05
0
0%		16.00
-0.05
-0.31%		16.05
0.05
0.31%		16.20
0.15
0.93%		16.35
0.15
0.93%		　　　15.43

說明:最高漲幅:9.04%最低跌幅:-9.88% 最高價:29.90最低價:12.75平均價:21.97,灰色底表示週末,漲109天(30.95)元,跌156天(-49.55)元,平盤40天
9%=1,8%=2,6%=1,5%=3,4%=2,3%=6,2%=14,1%=56,0%=64,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=18,-6%=28,-7%=32,-8%=70,

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 2497 155107 101 4616077 30.20 30.25 29.60 29.90 0.10 0% 29.75 1 29.90 2 0.00
2018-01-03 2497 180000 105 5321900 29.90 29.95 29.40 29.50 0.40 -1.34% 29.50 13 29.55 7 0.00
2018-01-04 2497 93000 60 2749500 29.70 29.75 29.45 29.75 0.25 0.85% 29.60 1 29.75 2 0.00
2018-01-05 2497 92050 56 2725364 29.80 29.80 29.45 29.45 0.30 -1.01% 29.45 6 29.50 2 0.00
2018-01-08 2497 196000 141 5691750 29.20 29.20 29.00 29.00 0.45 -1.53% 29.00 18 29.05 1 0.00
2018-01-09 2497 212083 134 6151990 29.00 29.25 28.90 29.00 0.00 0% 28.90 8 29.00 5 0.00
2018-01-10 2497 188000 90 5411550 28.90 28.95 28.70 28.70 0.30 -1.03% 28.70 13 28.75 1 0.00
2018-01-11 2497 85000 62 2438750 28.75 28.80 28.50 28.60 0.10 -0.35% 28.60 1 28.70 2 0.00
2018-01-12 2497 20150 20 580689 29.05 29.05 28.75 28.80 0.20 0.7% 28.75 1 28.80 15 0.00
2018-01-15 2497 52000 39 1498450 29.20 29.20 28.70 28.75 0.05 -0.17% 28.75 1 28.80 6 0.00
2018-01-16 2497 40049 33 1154661 29.10 29.10 28.70 28.95 0.20 0.7% 28.95 1 29.00 7 0.00
2018-01-17 2497 96199 65 2783311 29.00 29.00 28.80 28.90 0.05 -0.17% 28.85 6 28.90 2 0.00
2018-01-18 2497 164049 131 4713606 28.95 29.00 28.60 28.90 0.00 0% 28.80 2 28.90 3 0.00
2018-01-19 2497 30000 25 864650 28.90 28.90 28.75 28.75 0.15 -0.52% 28.70 4 28.90 13 0.00
2018-01-22 2497 68000 48 1946750 28.75 28.75 28.55 28.75 0.00 0% 28.65 3 28.85 2 0.00
2018-01-23 2497 48000 42 1379300 28.70 28.90 28.65 28.75 0.00 0% 28.70 2 28.85 5 0.00
2018-01-24 2497 73000 38 2093350 28.65 28.85 28.55 28.70 0.05 -0.17% 28.65 3 28.70 2 0.00
2018-01-25 2497 185001 138 5393279 29.30 29.30 28.75 29.20 0.50 1.74% 29.10 2 29.20 45 0.00
2018-01-26 2497 99000 47 2870050 29.10 29.20 28.75 29.00 0.20 -0.68% 28.90 1 29.00 1 0.00
2018-01-29 2497 116249 59 3346545 28.70 29.00 28.70 28.85 0.15 -0.52% 28.80 5 28.85 3 0.00
2018-01-30 2497 287324 157 8373228 28.85 29.25 28.70 29.20 0.35 1.21% 29.15 3 29.20 2 0.00
2018-01-31 2497 20000 20 578900 28.80 29.00 28.80 28.95 0.25 -0.86% 28.90 30 28.95 1 0.00
2018-02-01 2497 137030 54 3946264 28.85 28.90 28.70 28.80 0.15 -0.52% 28.70 5 28.80 16 0.00
2018-02-02 2497 56281 29 1614592 28.75 28.90 28.60 28.80 0.00 0% 28.75 3 28.80 5 0.00
2018-02-05 2497 604100 332 17684430 28.65 29.95 28.50 28.80 0.00 0% 28.75 1 28.80 97 0.00
2018-02-06 2497 349000 222 9746600 28.50 28.50 27.40 28.00 0.80 -2.78% 28.00 1 28.15 1 0.00
2018-02-07 2497 207055 129 5824129 28.95 28.95 27.90 28.00 0.00 0% 28.00 13 28.10 1 0.00
2018-02-08 2497 162100 122 4595323 28.20 28.60 28.00 28.50 0.50 1.79% 28.20 6 28.55 3 0.00
2018-02-09 2497 92754 51 2603389 28.20 28.30 27.20 28.25 0.25 -0.88% 28.15 3 28.25 11 0.00
2018-02-12 2497 123000 65 3427750 27.85 28.00 27.70 28.00 0.25 -0.88% 27.85 6 28.00 3 0.00
2018-02-21 2497 56035 32 1574788 28.00 28.25 28.00 28.25 0.25 0.89% 28.10 7 28.25 3 0.00
2018-02-22 2497 50083 35 1409124 28.25 28.35 28.00 28.20 0.05 -0.18% 28.20 1 28.25 1 0.00
2018-02-23 2497 31201 21 879978 28.10 28.45 28.10 28.20 0.00 0% 28.25 1 28.35 3 0.00
2018-02-26 2497 48000 31 1354450 28.25 28.30 28.20 28.25 0.05 0.18% 28.15 7 28.30 2 0.00
2018-02-27 2497 87000 52 2451850 28.50 28.50 28.10 28.20 0.05 -0.18% 28.20 1 28.25 3 0.00
2018-03-01 2497 48099 30 1357041 28.20 28.40 28.20 28.40 0.20 0.71% 28.25 1 28.45 18 0.00
2018-03-02 2497 63099 56 1771831 28.10 28.10 28.05 28.10 0.30 -1.06% 28.10 5 28.30 1 0.00
2018-03-05 2497 171000 135 4781900 28.30 28.30 27.70 27.80 0.30 -1.07% 27.70 8 27.80 8 0.00
2018-03-06 2497 33005 23 920038 27.80 28.00 27.80 27.85 0.05 0.18% 27.80 1 27.85 1 0.00
2018-03-07 2497 72000 45 1993950 27.65 27.85 27.60 27.60 0.25 -0.9% 27.60 4 27.80 5 0.00
2018-03-08 2497 55407 42 1541113 27.60 28.00 27.60 28.00 0.40 1.45% 27.85 20 28.00 10 0.00
2018-03-09 2497 128036 75 3580600 27.80 28.25 27.80 27.80 0.20 -0.71% 27.80 13 27.90 5 0.00
2018-03-12 2497 157000 101 4391250 27.90 28.10 27.80 28.00 0.20 0.72% 27.90 1 28.00 3 0.00
2018-03-13 2497 61000 46 1718100 28.00 28.30 28.00 28.05 0.05 0.18% 28.05 4 28.15 1 0.00
2018-03-14 2497 42196 30 1178397 28.05 28.05 27.90 28.00 0.05 -0.18% 27.90 5 28.00 8 0.00
2018-03-15 2497 33010 30 925928 28.20 28.20 27.95 27.95 0.05 -0.18% 27.95 13 28.00 5 0.00
2018-03-20 2497 49021 30 1358779 27.70 27.80 27.65 27.75 0.00 -0.72% 27.70 1 27.80 1 0.00
2018-03-21 2497 42000 30 1162100 27.80 27.80 27.60 27.65 0.10 -0.36% 27.65 2 27.75 7 0.00
2018-03-22 2497 78052 57 2159624 27.70 27.90 27.60 27.60 0.05 -0.18% 27.55 4 27.60 4 0.00
2018-03-23 2497 130000 67 3559100 27.50 27.50 27.30 27.30 0.30 -1.09% 27.30 3 27.40 1 0.00
2018-03-26 2497 69505 46 1893235 27.30 27.45 27.15 27.20 0.10 -0.37% 27.15 11 27.20 3 0.00
2018-03-27 2497 81000 54 2220350 27.30 27.50 27.30 27.50 0.30 1.1% 27.50 3 27.55 1 0.00
2018-03-28 2497 42000 24 1153800 27.40 27.50 27.40 27.50 0.00 0% 27.45 9 27.50 3 0.00
2018-03-29 2497 69000 43 1899200 27.50 27.70 27.45 27.55 0.05 0.18% 27.50 10 27.60 5 0.00
2018-03-30 2497 67000 36 1837700 27.40 27.50 27.35 27.50 0.05 -0.18% 27.45 4 27.50 6 0.00
2018-03-31 2497 106000 78 2900000 27.40 27.45 27.30 27.30 0.20 -0.73% 27.30 3 27.35 11 0.00
2018-04-02 2497 139100 103 3814330 27.25 27.50 27.25 27.50 0.20 0.73% 27.45 1 27.50 1 0.00
2018-04-03 2497 55000 41 1509600 27.55 27.60 27.30 27.30 0.20 -0.73% 27.30 1 27.40 5 0.00
2018-04-09 2497 84049 53 2295204 27.30 27.45 27.25 27.45 0.15 0.55% 27.40 3 27.50 3 0.00
2018-04-10 2497 66000 54 1811750 27.40 27.50 27.35 27.50 0.05 0.18% 27.35 1 27.50 10 0.00
2018-04-11 2497 65500 49 1798400 27.55 27.65 27.35 27.35 0.15 -0.55% 27.35 3 27.50 6 0.00
2018-04-12 2497 60050 38 1652820 27.50 27.65 27.40 27.50 0.15 0.55% 27.50 3 27.60 10 0.00
2018-04-13 2497 71283 36 1945397 27.40 27.50 27.20 27.35 0.15 -0.55% 27.35 5 27.50 1 0.00
2018-04-16 2497 97005 56 2645186 27.40 27.45 27.05 27.05 0.30 -1.1% 27.00 17 27.20 1 0.00
2018-04-17 2497 99000 57 2660800 27.05 27.30 26.55 26.55 0.50 -1.85% 26.55 1 26.65 1 0.00
2018-04-18 2497 119000 82 3139850 26.75 26.75 25.90 25.90 0.65 -2.45% 25.90 16 26.20 3 0.00
2018-04-19 2497 69349 50 1801454 26.00 26.00 25.90 26.00 0.10 0.39% 25.90 20 26.00 6 0.00
2018-04-20 2497 91585 28 2381893 26.15 26.15 26.00 26.00 0.00 0% 25.95 1 26.10 1 0.00
2018-04-23 2497 151124 73 3866211 26.40 26.40 25.40 25.65 0.35 -1.35% 25.65 8 25.80 2 0.00
2018-04-24 2497 153127 72 3829943 25.65 25.65 24.80 24.95 0.70 -2.73% 24.95 3 25.00 9 0.00
2018-04-25 2497 66000 40 1616700 24.40 24.80 24.40 24.60 0.35 -1.4% 24.50 2 24.60 1 0.00
2018-04-26 2497 30000 23 737600 24.40 24.70 24.40 24.50 0.10 -0.41% 24.50 4 24.60 10 0.00
2018-04-27 2497 91000 56 2198050 24.70 24.70 23.90 24.00 0.50 -2.04% 23.90 10 24.00 14 0.00
2018-04-30 2497 21200 21 525239 24.00 25.00 24.00 24.80 0.80 3.33% 24.55 1 25.15 1 0.00
2018-05-02 2497 21519 21 535970 25.00 25.00 24.80 24.95 0.15 0.6% 24.80 1 25.00 6 0.00
2018-05-03 2497 55000 33 1336300 24.95 24.95 24.05 24.05 0.90 -3.61% 24.05 6 24.80 2 0.00
2018-05-04 2497 28130 17 677909 24.00 24.25 24.00 24.10 0.05 0.21% 24.15 2 24.25 2 0.00
2018-05-07 2497 22000 16 526400 24.10 24.10 23.80 23.85 0.25 -1.04% 23.80 2 23.90 3 0.00
2018-05-08 2497 18427 13 442233 23.95 24.10 23.85 24.00 0.15 0.63% 23.90 3 24.00 3 0.00
2018-05-09 2497 32000 20 759900 24.00 24.00 23.65 23.80 0.20 -0.83% 23.65 7 23.85 1 0.00
2018-05-10 2497 82044 54 1971144 23.80 24.95 23.70 24.95 1.15 4.83% 24.50 5 24.95 1 0.00
2018-05-11 2497 78000 45 1900250 24.95 24.95 24.20 24.40 0.55 -2.2% 24.40 8 24.50 4 0.00
2018-05-14 2497 101000 39 2440700 24.35 24.50 23.90 24.25 0.15 -0.61% 24.25 6 24.45 41 0.00
2018-05-15 2497 146582 116 3741750 26.65 26.65 24.90 25.20 0.95 3.92% 25.10 2 25.20 2 0.00
2018-05-16 2497 40144 38 997078 25.00 25.05 24.30 24.50 0.70 -2.78% 24.50 3 24.65 1 0.00
2018-05-17 2497 30000 20 736800 24.60 24.60 24.55 24.55 0.05 0.2% 24.55 13 24.80 3 0.00
2018-05-18 2497 17000 15 415600 24.60 24.60 24.30 24.35 0.20 -0.81% 24.30 3 24.60 2 0.00
2018-05-21 2497 5500 6 134575 24.35 24.55 24.35 24.50 0.15 0.62% 24.40 1 24.50 1 0.00
2018-05-22 2497 37485 25 924828 24.50 24.90 24.50 24.80 0.30 1.22% 24.80 2 25.00 11 0.00
2018-05-23 2497 29000 28 702500 24.60 24.60 24.05 24.35 0.45 -1.81% 24.35 2 24.60 1 0.00
2018-05-24 2497 48000 37 1152150 24.10 24.25 23.80 24.00 0.35 -1.44% 23.90 2 24.00 1 0.00
2018-05-25 2497 12000 10 286400 24.00 24.05 23.75 23.80 0.20 -0.83% 23.80 7 24.10 1 0.00
2018-05-28 2497 45251 39 1087573 23.80 24.30 23.80 24.30 0.50 2.1% 23.90 3 24.35 2 0.00
2018-05-29 2497 93004 61 2303151 24.40 25.40 24.00 25.20 0.90 3.7% 25.00 5 25.20 3 0.00
2018-05-30 2497 34001 27 839924 24.60 24.80 24.50 24.50 0.70 -2.78% 24.45 3 25.00 3 0.00
2018-05-31 2497 43006 32 1049546 24.50 24.50 24.35 24.35 0.15 -0.61% 24.30 6 24.40 1 0.00
2018-06-01 2497 23004 15 562447 24.35 24.50 24.35 24.50 0.15 0.62% 24.45 1 24.55 1 0.00
2018-06-04 2497 61148 38 1503526 24.55 24.80 24.50 24.65 0.15 0.61% 24.60 6 24.65 2 0.00
2018-06-05 2497 60000 30 1469950 24.60 24.60 24.45 24.50 0.15 -0.61% 24.45 1 24.50 27 0.00
2018-06-06 2497 91140 38 2252107 24.50 25.15 24.30 24.80 0.30 1.22% 24.75 2 24.95 2 0.00
2018-06-08 2497 7049 8 173495 24.85 24.85 24.50 24.50 0.10 -1.21% 24.45 5 24.60 2 0.00
2018-06-11 2497 33000 29 806150 24.40 24.50 24.30 24.30 0.20 -0.82% 24.30 1 24.40 2 0.00
2018-06-12 2497 48000 46 1173100 24.30 24.50 24.30 24.40 0.10 0.41% 24.35 2 24.45 1 0.00
2018-06-13 2497 49000 42 1191300 24.40 24.60 24.00 24.00 0.40 -1.64% 24.00 9 24.40 1 0.00
2018-06-14 2497 331000 251 8399600 24.15 26.30 24.15 25.40 1.40 5.83% 25.30 2 25.40 9 0.00
2018-06-15 2497 347000 193 9051750 25.40 26.60 25.40 26.00 0.60 2.36% 26.00 10 26.30 3 0.00
2018-06-19 2497 141005 96 3609825 26.00 26.00 25.30 25.30 0.70 -2.69% 25.30 2 25.75 2 0.00
2018-06-20 2497 103000 54 2572450 25.30 25.30 24.30 25.05 0.25 -0.99% 25.05 5 25.65 1 0.00
2018-06-21 2497 37125 32 940325 25.05 25.85 25.05 25.05 0.00 0% 25.05 11 25.50 2 0.00
2018-06-22 2497 47124 38 1199674 25.55 25.60 25.25 25.40 0.35 1.4% 25.25 2 25.40 2 0.00
2018-06-25 2497 57000 37 1413700 25.40 25.40 24.40 24.75 0.65 -2.56% 24.75 1 24.95 8 0.00
2018-06-26 2497 26003 20 647174 25.40 25.45 24.55 24.60 0.15 -0.61% 24.60 5 25.00 1 0.00
2018-06-27 2497 24000 21 592200 24.60 24.90 24.50 24.60 0.00 0% 24.60 1 24.85 1 0.00
2018-06-28 2497 30000 25 739300 24.20 24.85 24.20 24.50 0.10 -0.41% 24.55 1 24.60 8 0.00
2018-06-29 2497 68130 29 1670740 24.50 24.85 24.25 24.35 0.15 -0.61% 24.35 2 24.50 9 0.00
2018-07-02 2497 102000 56 2461550 24.35 24.50 23.90 23.90 0.45 -1.85% 23.80 4 23.90 17 0.00
2018-07-03 2497 59097 42 1409489 24.40 24.40 23.65 23.70 0.20 -0.84% 23.65 4 23.75 1 0.00
2018-07-04 2497 73049 41 1712861 23.60 23.80 23.10 23.80 0.10 0.42% 23.00 12 23.80 2 0.00
2018-07-05 2497 18000 17 421950 23.50 23.55 23.30 23.30 0.50 -2.1% 23.20 2 23.50 11 0.00
2018-07-06 2497 81114 62 1840158 23.30 23.30 22.20 22.20 1.10 -4.72% 22.20 2 22.50 3 0.00
2018-07-09 2497 70000 57 1554500 22.40 22.40 22.00 22.30 0.10 0.45% 22.30 2 22.50 3 0.00
2018-07-10 2497 45000 29 1007850 22.30 22.50 22.30 22.30 0.00 0% 22.30 12 22.35 1 0.00
2018-07-11 2497 19129 19 423150 22.10 22.30 22.00 22.10 0.20 -0.9% 22.10 5 22.30 1 0.00
2018-07-12 2497 91000 43 2059050 22.10 22.85 22.10 22.70 0.60 2.71% 22.60 15 22.70 4 0.00
2018-07-13 2497 20000 8 453500 22.70 22.75 22.50 22.70 0.00 0% 22.60 1 22.70 4 0.00
2018-07-16 2497 35000 25 785700 22.60 22.60 22.30 22.35 0.35 -1.54% 22.25 3 22.45 2 0.00
2018-07-17 2497 10000 10 222700 22.30 22.30 22.25 22.25 0.10 -0.45% 22.25 2 22.30 1 0.00
2018-07-18 2497 67000 46 1491950 22.15 22.40 22.15 22.35 0.10 0.45% 22.20 15 22.35 6 0.00
2018-07-19 2497 20441 24 454212 22.50 22.50 22.15 22.15 0.20 -0.89% 22.20 2 22.25 3 0.00
2018-07-20 2497 77005 62 1707360 22.10 22.50 22.10 22.10 0.05 -0.23% 22.10 20 22.35 2 0.00
2018-07-23 2497 66000 43 1456850 22.25 22.30 21.95 22.00 0.10 -0.45% 22.00 4 22.10 1 0.00
2018-07-24 2497 22359 12 494619 22.00 22.20 22.00 22.15 0.15 0.68% 22.05 1 22.20 7 0.00
2018-07-25 2497 18449 12 407833 22.15 22.15 22.05 22.05 0.10 -0.45% 22.05 1 22.15 8 0.00
2018-07-26 2497 45000 20 990300 22.00 22.05 22.00 22.00 0.05 -0.23% 22.00 8 22.05 1 0.00
2018-07-27 2497 33247 26 732596 22.10 22.15 21.95 21.95 0.05 -0.23% 21.95 2 22.10 7 0.00
2018-07-30 2497 44000 34 970550 21.95 22.20 21.95 22.00 0.05 0.23% 21.95 1 22.10 6 0.00
2018-07-31 2497 22000 10 484850 22.00 22.10 21.85 22.00 0.00 0% 21.90 2 22.20 2 0.00
2018-08-01 2497 17000 14 372350 21.95 22.00 21.85 22.00 0.00 0% 21.85 4 22.00 4 0.00
2018-08-02 2497 35070 22 768900 22.00 22.00 21.80 21.95 0.05 -0.23% 21.85 1 22.00 16 0.00
2018-08-03 2497 61000 48 1329850 22.45 22.45 21.65 21.90 0.05 -0.23% 21.70 1 21.90 3 0.00
2018-08-06 2497 55098 28 1197176 21.80 21.80 21.60 21.70 0.20 -0.91% 21.70 3 21.80 11 0.00
2018-08-07 2497 46030 40 986242 21.60 21.60 21.20 21.20 0.50 -2.3% 21.15 3 21.35 9 0.00
2018-08-08 2497 123000 58 2599000 21.20 21.20 21.00 21.00 0.20 -0.94% 21.00 10 21.10 8 0.00
2018-08-09 2497 108155 64 2231327 21.00 21.00 20.30 20.30 0.70 -3.33% 20.20 6 20.30 2 0.00
2018-08-10 2497 227026 127 4455770 20.20 20.20 19.45 19.60 0.70 -3.45% 19.55 3 19.60 4 0.00
2018-08-13 2497 171000 93 3268500 19.40 19.40 18.80 19.05 0.55 -2.81% 19.00 13 19.05 7 0.00
2018-08-14 2497 107160 73 2025682 19.05 19.10 18.80 18.80 0.25 -1.31% 18.80 4 18.85 4 0.00
2018-08-15 2497 204011 114 3901061 18.80 19.55 18.60 19.20 0.40 2.13% 19.10 9 19.20 1 0.00
2018-08-16 2497 77000 50 1473200 19.20 19.40 18.80 19.35 0.15 0.78% 19.30 3 19.35 3 0.00
2018-08-17 2497 102050 51 1977565 19.50 19.60 19.05 19.40 0.05 0.26% 19.10 3 19.40 1 0.00
2018-08-20 2497 115009 65 2212524 19.10 19.50 18.80 19.25 0.15 -0.77% 18.90 5 19.25 37 0.00
2018-08-21 2497 73012 46 1421535 19.30 19.80 19.10 19.60 0.35 1.82% 19.30 1 19.60 10 0.00
2018-08-22 2497 19008 16 373956 19.70 19.70 19.50 19.60 0.00 0% 19.60 1 19.65 2 0.00
2018-08-23 2497 70203 38 1363924 20.00 20.00 19.25 19.60 0.00 0% 19.30 1 19.60 5 0.00
2018-08-24 2497 62000 36 1191750 19.60 19.60 19.05 19.50 0.10 -0.51% 19.05 5 19.50 2 0.00
2018-08-27 2497 43000 24 828500 19.50 19.50 19.10 19.50 0.00 0% 19.20 1 19.50 25 0.00
2018-08-28 2497 14000 11 269550 19.20 19.40 19.20 19.40 0.10 -0.51% 19.20 3 19.40 4 0.00
2018-08-29 2497 45032 26 865222 19.25 19.40 19.20 19.20 0.20 -1.03% 19.20 1 19.40 1 0.00
2018-08-30 2497 13200 13 256060 19.50 19.50 19.30 19.30 0.10 0.52% 19.20 3 19.35 4 0.00
2018-08-31 2497 34009 23 653390 19.30 19.30 19.20 19.20 0.10 -0.52% 19.15 21 19.30 3 0.00
2018-09-03 2497 68000 45 1319800 19.20 19.70 19.20 19.30 0.10 0.52% 19.30 10 19.35 1 0.00
2018-09-04 2497 23010 17 442743 19.25 19.30 19.20 19.30 0.00 0% 19.15 3 19.35 1 0.00
2018-09-05 2497 13000 12 248250 19.15 19.20 19.00 19.00 0.30 -1.55% 19.00 3 19.15 9 0.00
2018-09-06 2497 87000 46 1632750 19.00 19.20 18.65 18.70 0.30 -1.58% 18.70 1 18.75 2 0.00
2018-09-07 2497 61000 39 1137100 18.85 18.90 18.40 18.50 0.20 -1.07% 18.50 1 18.55 6 0.00
2018-09-10 2497 357000 200 6078150 18.50 18.50 16.65 16.85 1.65 -8.92% 16.75 2 16.85 5 0.00
2018-09-11 2497 80201 56 1336617 16.45 17.35 16.45 17.00 0.15 0.89% 16.85 3 17.00 1 0.00
2018-09-12 2497 32000 29 537200 16.95 17.20 16.40 16.60 0.40 -2.35% 16.45 2 16.80 3 0.00
2018-09-13 2497 534007 301 9592377 16.60 18.25 16.60 18.10 1.50 9.04% 18.05 1 18.20 2 0.00
2018-09-14 2497 161000 128 2871550 17.60 18.15 17.40 17.70 0.40 -2.21% 17.70 7 17.85 1 0.00
2018-09-17 2497 491006 308 9367266 17.95 19.45 17.95 19.15 1.45 8.19% 19.15 11 19.20 14 0.00
2018-09-18 2497 242058 157 4661132 19.20 19.50 18.80 19.10 0.05 -0.26% 19.10 15 19.35 2 0.00
2018-09-19 2497 315010 243 6295407 19.20 20.45 19.15 20.00 0.90 4.71% 19.90 3 20.15 4 0.00
2018-09-20 2497 127049 68 2505500 20.35 20.35 19.25 19.50 0.50 -2.5% 19.40 2 19.50 3 0.00
2018-09-21 2497 73000 61 1404300 19.60 19.80 19.05 19.05 0.45 -2.31% 19.05 7 19.30 2 0.00
2018-09-25 2497 176000 106 3268150 19.05 19.05 18.40 18.45 0.60 -3.15% 18.45 7 18.50 16 0.00
2018-09-26 2497 49110 41 911295 18.45 18.85 18.40 18.60 0.15 0.81% 18.50 8 18.60 4 0.00
2018-09-27 2497 94647 49 1740774 18.50 18.75 18.30 18.30 0.30 -1.61% 18.30 1 18.55 3 0.00
2018-09-28 2497 57043 44 1062904 18.50 18.85 18.40 18.80 0.50 2.73% 18.80 6 18.85 7 0.00
2018-10-01 2497 124000 75 2361350 18.90 19.25 18.80 19.05 0.25 1.33% 19.00 7 19.10 3 0.00
2018-10-02 2497 85000 50 1579800 18.80 19.00 18.40 18.55 0.50 -2.62% 18.55 1 18.60 5 0.00
2018-10-03 2497 56000 36 1027400 18.60 18.60 18.20 18.20 0.35 -1.89% 18.20 18 18.40 6 0.00
2018-10-04 2497 67149 48 1211046 18.00 18.50 18.00 18.00 0.20 -1.1% 18.00 15 18.10 3 0.00
2018-10-05 2497 94400 63 1677110 17.95 18.00 17.50 17.75 0.25 -1.39% 17.75 3 17.90 1 0.00
2018-10-08 2497 82251 64 1420867 17.40 17.40 17.15 17.25 0.50 -2.82% 17.25 4 17.30 10 0.00
2018-10-09 2497 56088 39 972076 17.35 17.70 17.20 17.20 0.05 -0.29% 17.20 3 17.25 1 0.00
2018-10-11 2497 332000 138 5223950 16.80 16.80 15.50 15.50 1.70 -9.88% 0.00 0 15.50 23 0.00
2018-10-12 2497 113000 73 1732600 15.50 15.50 15.15 15.35 0.15 -0.97% 15.35 8 15.50 9 0.00
2018-10-15 2497 52013 37 793048 15.35 15.40 15.10 15.15 0.20 -1.3% 15.10 8 15.20 2 0.00
2018-10-16 2497 158000 85 2387000 15.00 15.25 14.80 15.20 0.05 0.33% 15.10 7 15.25 13 0.00
2018-10-17 2497 172000 99 2548200 15.20 15.30 14.55 14.65 0.55 -3.62% 14.65 1 14.70 15 0.00
2018-10-18 2497 113416 69 1641744 14.25 14.65 14.25 14.65 0.00 0% 14.50 5 14.70 5 0.00
2018-10-19 2497 205466 126 2941559 14.50 14.50 14.20 14.35 0.30 -2.05% 14.35 1 14.40 13 0.00
2018-10-22 2497 94000 52 1337500 14.10 14.30 14.05 14.20 0.15 -1.05% 14.20 9 14.30 4 0.00
2018-10-23 2497 69249 48 990010 14.25 14.55 14.10 14.15 0.05 -0.35% 14.15 8 14.35 5 0.00
2018-10-24 2497 34000 25 482300 14.20 14.30 14.10 14.20 0.05 0.35% 14.15 4 14.30 9 0.00
2018-10-25 2497 151049 80 2080626 14.20 14.20 13.30 13.30 0.90 -6.34% 13.30 5 13.60 1 0.00
2018-10-26 2497 211500 84 2795000 13.60 13.60 13.00 13.00 0.30 -2.26% 12.90 11 13.20 1 0.00
2018-10-29 2497 122022 60 1575014 13.00 13.35 12.70 12.75 0.25 -1.92% 12.70 10 12.80 1 0.00
2018-10-30 2497 148043 63 1893402 12.75 13.00 12.70 12.80 0.05 0.39% 12.75 10 12.80 9 0.00
2018-10-31 2497 65015 36 845560 13.00 13.10 12.90 12.95 0.15 1.17% 12.90 5 12.95 2 0.00
2018-11-01 2497 222017 79 2946441 13.30 13.50 13.10 13.10 0.15 1.16% 13.10 8 13.15 5 0.00
2018-11-02 2497 130000 58 1727650 13.35 13.35 13.20 13.35 0.25 1.91% 13.30 2 13.35 2 0.00
2018-11-05 2497 23000 16 305800 13.25 13.50 13.20 13.50 0.15 1.12% 13.30 3 13.50 7 0.00
2018-11-06 2497 171000 40 2297500 13.50 13.55 13.20 13.25 0.25 -1.85% 13.20 4 13.35 5 0.00
2018-11-07 2497 38000 18 506950 13.50 13.50 13.30 13.35 0.10 0.75% 13.30 4 13.40 8 0.00
2018-11-08 2497 59000 36 780600 13.35 13.35 13.05 13.15 0.20 -1.5% 13.05 6 13.20 2 0.00
2018-11-09 2497 35000 21 459800 13.05 13.20 13.00 13.15 0.00 0% 13.10 19 13.15 21 0.00
2018-11-12 2497 32000 15 423550 13.40 13.40 13.10 13.15 0.00 0% 13.15 5 13.20 2 0.00
2018-11-13 2497 107000 34 1399450 13.15 13.25 12.90 13.00 0.15 -1.14% 13.00 2 13.15 5 0.00
2018-11-14 2497 143000 47 1866750 13.15 13.20 12.95 13.00 0.00 0% 13.00 10 13.25 2 0.00
2018-11-16 2497 163000 66 2158550 13.35 13.50 13.15 13.20 0.00 1.54% 13.20 19 13.30 3 0.00
2018-11-19 2497 196000 99 2709050 13.40 14.20 13.40 13.60 0.40 3.03% 13.60 4 13.70 1 0.00
2018-11-20 2497 187000 93 2542300 13.60 13.80 13.50 13.60 0.00 0% 13.60 6 13.65 4 0.00
2018-11-21 2497 96000 40 1300500 13.50 13.75 13.45 13.75 0.15 1.1% 13.65 4 13.75 2 0.00
2018-11-22 2497 164000 78 2261650 14.00 14.00 13.70 13.70 0.05 -0.36% 13.65 8 13.70 3 0.00
2018-11-23 2497 111465 46 1518026 13.70 13.70 13.55 13.60 0.10 -0.73% 13.55 9 13.60 9 0.00
2018-11-26 2497 80099 42 1095351 13.65 13.85 13.50 13.60 0.00 0% 13.55 3 13.60 7 0.00
2018-11-27 2497 39425 27 539314 13.70 13.80 13.55 13.70 0.10 0.74% 13.70 3 13.85 7 0.00
2018-11-28 2497 180000 76 2493300 13.80 13.95 13.75 13.95 0.25 1.82% 13.90 7 14.00 9 0.00
2018-11-29 2497 376100 204 5438680 14.00 15.20 14.00 14.65 0.70 5.02% 14.50 10 14.65 9 0.00
2018-11-30 2497 296000 108 4413300 14.85 15.05 14.65 14.85 0.20 1.37% 14.80 10 14.90 1 0.00
2018-12-03 2497 173249 102 2589235 14.85 15.05 14.85 14.85 0.00 0% 14.85 13 14.95 1 0.00
2018-12-04 2497 119300 82 1776890 14.90 14.95 14.75 14.80 0.05 -0.34% 14.80 3 14.85 1 0.00
2018-12-05 2497 73149 52 1076574 14.70 14.85 14.65 14.65 0.15 -1.01% 14.65 9 14.70 2 0.00
2018-12-06 2497 185000 88 2722200 14.80 15.00 14.60 14.60 0.05 -0.34% 14.60 5 14.75 6 0.00
2018-12-07 2497 84416 29 1246906 14.85 14.85 14.65 14.85 0.25 1.71% 14.75 3 14.85 7 0.00
2018-12-10 2497 84000 57 1246450 14.85 14.85 14.80 14.85 0.00 0% 14.85 9 14.90 1 0.00
2018-12-11 2497 68200 35 1019658 14.85 15.00 14.85 14.95 0.10 0.67% 14.95 12 15.00 5 0.00
2018-12-12 2497 168117 71 2555194 15.15 15.35 15.05 15.20 0.25 1.67% 15.20 4 15.25 2 0.00
2018-12-13 2497 111517 48 1698957 15.20 15.30 15.15 15.30 0.10 0.66% 15.30 3 15.35 8 0.00
2018-12-14 2497 149203 58 2291584 15.45 15.45 15.30 15.30 0.00 0% 15.30 7 15.35 6 0.00
2018-12-17 2497 68000 24 1043050 15.30 15.40 15.30 15.35 0.05 0.33% 15.35 2 15.40 4 0.00
2018-12-18 2497 92099 46 1413414 15.35 15.40 15.30 15.35 0.00 0% 15.30 13 15.35 1 0.00
2018-12-19 2497 165000 58 2545950 15.30 15.55 15.30 15.55 0.20 1.3% 15.55 9 15.65 1 0.00
2018-12-20 2497 254037 104 3981526 15.55 15.95 15.55 15.70 0.15 0.96% 15.65 22 15.70 9 0.00
2018-12-21 2497 224000 75 3534650 15.55 16.20 15.55 16.00 0.30 1.91% 15.90 9 16.00 7 0.00
2018-12-22 2497 180012 65 2889594 16.00 16.25 15.90 16.05 0.05 0.31% 16.00 23 16.10 14 0.00
2018-12-24 2497 113011 45 1805327 16.10 16.10 15.75 16.05 0.00 0% 16.00 20 16.05 12 0.00
2018-12-25 2497 78110 30 1249915 15.80 16.15 15.40 16.00 0.05 -0.31% 16.00 9 16.10 12 0.00
2018-12-26 2497 134000 58 2157400 16.00 16.20 16.00 16.05 0.05 0.31% 16.05 1 16.10 6 0.00
2018-12-27 2497 179199 63 2893403 16.30 16.30 16.00 16.20 0.15 0.93% 16.10 11 16.20 1 0.00
2018-12-28 2497 98000 44 1598400 16.25 16.45 16.25 16.35 0.15 0.93% 16.30 10 16.35 11 0.00