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　16.35
0
0%		16.30
-0.05
-0.31%		16.45
0.15
0.92%		 　16.50
0.05
0.3%		16.55
0.05
0.3%		16.55
0
0%		16.60
0.05
0.3%		16.40
-0.2
-1.2%		 　16.20
-0.2
-1.22%		15.80
-0.4
-2.47%		17.35
1.55
9.81%		17.20
-0.15
-0.86%		17.30
0.1
0.58%		 　17.40
0.1
0.58%		17.30
-0.1
-0.57%		17.30
0
0%		17.10
-0.2
-1.16%		17.10
0
0%		 　17.05
-0.05
-0.29%		17.20
0.15
0.88%		17.05
-0.15
-0.87%		 16.82
2 月　　　　　　　　　　17.05
0
0%		17.20
0.15
0.88%		17.30
0.1
0.58%		17.25
-0.05
-0.29%		 　　17.35
0.1
0.58%		17.80
0.45
2.59%		17.95
0.15
0.84%		18.25
0.3
1.67%		18.50
0.25
1.37%		 　19.20
0.7
3.78%		19.20
0
0%		19.10
-0.1
-0.52%		 18.28
3 月　　　19.10
0
0%		19.00
-0.1
-0.52%		19.20
0.2
1.05%		19.20
0
0%		19.05
-0.15
-0.78%		 　18.95
-0.1
-0.52%		18.85
-0.1
-0.53%		18.70
-0.15
-0.8%		18.80
0.1
0.53%		18.95
0.15
0.8%		 　19.10
0.15
0.79%		19.80
0.7
3.66%		20.60
0.8
4.04%		20.60
0
0%		20.70
0.1
0.49%		 　20.15
-0.55
-2.66%		20.10
-0.05
-0.25%		19.95
-0.15
-0.75%		19.95
0
0%		19.20
-0.75
-3.76%		 19.5
4 月19.70
0.5
2.6%		19.70
0
0%		19.40
-0.3
-1.52%		 　　　19.40
0
0%		20.00
0.6
3.09%		19.55
-0.45
-2.25%		19.60
0.05
0.26%		19.50
-0.1
-0.51%		 　19.70
0.2
1.03%		 20.15
0.45
2.28%		19.80
-0.35
-1.74%		20.00
0.2
1.01%		 　19.85
-0.15
-0.75%		19.80
-0.05
-0.25%		19.80
0
0%		20.20
0.4
2.02%		20.25
0.05
0.25%		 　20.15
-0.1
-0.49%		19.90
-0.25
-1.24%		 19.82
5 月　19.70
-0.2
-1.01%		20.15
0.45
2.28%		 　19.95
-0.2
-0.99%		20.30
0.35
1.75%		20.20
-0.1
-0.49%		19.80
-0.4
-1.98%		19.95
0.15
0.76%		 　19.85
-0.1
-0.5%		20.30
0.45
2.27%		20.60
0.3
1.48%		21.70
1.1
5.34%		21.20
-0.5
-2.3%		 　21.80
0.6
2.83%		 22.95
1.15
5.28%		23.10
0.15
0.65%		23.60
0.5
2.16%		 　24.35
0.75
3.18%		25.30
0.95
3.9%		25.45
0.15
0.59%		24.80
-0.65
-2.55%		25.20
0.4
1.61%		21.89
6 月 　25.00
-0.2
-0.79%		24.80
-0.2
-0.8%		25.00
0.2
0.81%		25.50
0.5
2%		 　　25.60
0.1
0.39%		25.35
-0.25
-0.98%		25.40
0.05
0.2%		25.35
-0.05
-0.2%		25.40
0.05
0.2%		 　25.80
0.4
1.57%		25.55
-0.25
-0.97%		25.50
-0.05
-0.2%		25.20
-0.3
-1.18%		23.00
-2.2
-8.73%		 　21.45
-1.55
-6.74%		22.30
0.85
3.96%		23.30
1
4.48%		23.10
-0.2
-0.86%		22.55
-0.55
-2.38%		 24.29
7 月22.85
0.3
1.33%		23.00
0.15
0.66%		22.80
-0.2
-0.87%		23.10
0.3
1.32%		23.00
-0.1
-0.43%		 　21.80
-1.2
-5.22%		21.20
-0.6
-2.75%		21.70
0.5
2.36%		21.85
0.15
0.69%		22.25
0.4
1.83%		 　22.50
0.25
1.12%		22.35
-0.15
-0.67%		22.55
0.2
0.89%		22.05
-0.5
-2.22%		21.85
-0.2
-0.91%		 　21.80
-0.05
-0.23%		21.30
-0.5
-2.29%		21.55
0.25
1.17%		21.30
-0.25
-1.16%		21.25
-0.05
-0.23%		 　21.55
0.3
1.41%		21.60
0.05
0.23%		21.60
0
0%		22.02
8 月23.00
1.4
6.48%		23.70
0.7
3.04%		 　23.50
-0.2
-0.84%		22.70
-0.8
-3.4%		24.50
1.8
7.93%		24.40
-0.1
-0.41%		 　　24.60
0.2
0.82%		24.00
-0.6
-2.44%		24.25
0.25
1.04%		24.40
0.15
0.62%		23.60
-0.8
-3.28%		 　23.70
0.1
0.42%		23.55
-0.15
-0.63%		23.60
0.05
0.21%		23.40
-0.2
-0.85%		23.05
-0.35
-1.5%		 　22.75
-0.3
-1.3%		23.30
0.55
2.42%		22.90
-0.4
-1.72%		22.80
-0.1
-0.44%		23.40
0.6
2.63%		 23.63
9 月　24.85
1.45
6.2%		24.80
-0.05
-0.2%		26.25
1.45
5.85%		27.35
1.1
4.19%		28.70
1.35
4.94%		 　27.35
-1.35
-4.7%		26.30
-1.05
-3.84%		28.20
1.9
7.22%		27.60
-0.6
-2.13%		 　　27.15
-0.45
-1.63%		26.95
-0.2
-0.74%		26.95
0
0%		26.40
-0.55
-2.04%		26.60
0.2
0.76%		 　26.30
-0.3
-1.13%		26.35
0.05
0.19%		25.90
-0.45
-1.71%		25.85
-0.05
-0.19%		25.55
-0.3
-1.16%		 26.52
10 月25.85
0.3
1.17%		25.85
0
0%		25.85
0
0%		25.50
-0.35
-1.35%		 　25.50
0
0%		25.30
-0.2
-0.78%		25.10
-0.2
-0.79%		 　　　25.20
0.1
0.4%		24.85
-0.35
-1.39%		24.40
-0.45
-1.81%		24.75
0.35
1.43%		24.90
0.15
0.61%		 　24.55
-0.35
-1.41%		24.50
-0.05
-0.2%		24.25
-0.25
-1.02%		24.25
0
0%		24.15
-0.1
-0.41%		 　24.10
-0.05
-0.21%		24.05
-0.05
-0.21%		24.00
-0.05
-0.21%		23.95
-0.05
-0.21%		24.81
11 月23.85
-0.1
-0.42%		 　24.70
0.85
3.56%		24.25
-0.45
-1.82%		24.40
0.15
0.62%		24.05
-0.35
-1.43%		24.00
-0.05
-0.21%		 　23.80
-0.2
-0.83%		23.25
-0.55
-2.31%		22.55
-0.7
-3.01%		22.60
0.05
0.22%		22.55
-0.05
-0.22%		 　22.35
-0.2
-0.89%		22.40
0.05
0.22%		22.50
0.1
0.45%		22.45
-0.05
-0.22%		22.65
0.2
0.89%		 　22.85
0.2
0.88%		22.90
0.05
0.22%		22.80
-0.1
-0.44%		22.85
0.05
0.22%		22.55
-0.3
-1.31%		 23.13
12 月　22.25
-0.3
-1.33%		22.30
0.05
0.22%		22.30
0
0%		22.40
0.1
0.45%		22.45
0.05
0.22%		 　22.50
0.05
0.22%		22.55
0.05
0.22%		22.40
-0.15
-0.67%		22.25
-0.15
-0.67%		22.10
-0.15
-0.67%		 　22.80
0.7
3.17%		23.00
0.2
0.88%		23.10
0.1
0.43%		23.05
-0.05
-0.22%		23.20
0.15
0.65%		 　22.75
-0.45
-1.94%		22.80
0.05
0.22%		22.90
0.1
0.44%		22.70
-0.2
-0.87%		22.90
0.2
0.88%		 　22.65
-0.25
-1.09%		22.75
0.1
0.44%		22.65

說明:最高漲幅:9.81%最低跌幅:-8.73% 最高價:28.70最低價:15.80平均價:22.05,灰色底表示週末,漲138天(52.35)元,跌138天(-43.25)元,平盤27天
10%=1,8%=1,7%=1,6%=4,5%=4,4%=10,3%=13,2%=15,1%=56,0%=60,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=22,-6%=32,-7%=68,

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
2019-01-02 2497 142000 45 2331200 16.40 16.50 16.35 16.35 0.00 0% 16.35 6 16.45 5 0.00
2019-01-03 2497 83000 43 1359800 16.35 16.45 16.30 16.30 0.05 -0.31% 16.30 10 16.40 14 0.00
2019-01-04 2497 120000 59 1914900 16.20 16.45 15.30 16.45 0.15 0.92% 16.10 8 16.50 5 0.00
2019-01-07 2497 147000 61 2432950 16.85 16.85 16.20 16.50 0.05 0.3% 16.50 6 16.55 5 0.00
2019-01-08 2497 106216 51 1755463 16.55 16.60 16.50 16.55 0.05 0.3% 16.50 9 16.55 7 0.00
2019-01-09 2497 68515 33 1136049 16.55 16.60 16.55 16.55 0.00 0% 16.55 5 16.60 1 0.00
2019-01-10 2497 73020 32 1213085 16.65 16.65 16.60 16.60 0.05 0.3% 16.60 2 16.65 10 0.00
2019-01-11 2497 70102 39 1154962 16.60 16.60 16.40 16.40 0.20 -1.2% 16.40 1 16.45 1 0.00
2019-01-14 2497 30000 22 486400 16.35 16.35 16.10 16.20 0.20 -1.22% 16.15 8 16.35 1 0.00
2019-01-15 2497 89010 54 1418308 16.05 16.05 15.70 15.80 0.40 -2.47% 15.80 5 15.90 5 0.00
2019-01-16 2497 781113 267 13533308 17.30 17.35 16.50 17.35 1.55 9.81% 17.35 157 0.00 0 0.00
2019-01-17 2497 613126 365 10761403 17.80 17.95 17.10 17.20 0.15 -0.86% 17.20 8 17.30 7 0.00
2019-01-18 2497 122000 95 2081600 17.20 17.40 16.80 17.30 0.10 0.58% 17.30 4 17.40 5 0.00
2019-01-21 2497 71000 44 1239400 17.30 17.65 17.30 17.40 0.10 0.58% 17.40 6 17.50 3 0.00
2019-01-22 2497 32164 22 559570 17.40 17.60 17.25 17.30 0.10 -0.57% 17.30 1 17.40 1 0.00
2019-01-23 2497 39000 21 673000 17.05 17.50 17.05 17.30 0.00 0% 17.20 4 17.30 1 0.00
2019-01-24 2497 71000 39 1220100 17.05 17.40 17.05 17.10 0.20 -1.16% 17.05 26 17.10 1 0.00
2019-01-25 2497 55000 36 943100 17.10 17.45 17.05 17.10 0.00 0% 17.10 3 17.30 2 0.00
2019-01-28 2497 25000 17 426700 17.10 17.20 17.05 17.05 0.05 -0.29% 17.05 12 17.20 9 0.00
2019-01-29 2497 15001 11 257517 17.05 17.20 17.05 17.20 0.15 0.88% 17.10 12 17.25 6 0.00
2019-01-30 2497 59000 33 1006150 17.20 17.20 17.00 17.05 0.15 -0.87% 17.05 5 17.10 8 0.00
2019-02-11 2497 85000 43 1449000 17.05 17.10 17.00 17.05 0.00 0% 17.05 3 17.15 3 0.00
2019-02-12 2497 21049 17 359187 17.05 17.20 17.00 17.20 0.15 0.88% 17.05 1 17.20 2 0.00
2019-02-13 2497 50581 29 874993 17.20 17.35 17.20 17.30 0.10 0.58% 17.30 8 17.35 1 0.00
2019-02-14 2497 25000 13 431000 17.30 17.30 17.15 17.25 0.05 -0.29% 17.15 11 17.30 9 0.00
2019-02-18 2497 51000 25 898350 17.80 17.85 17.30 17.35 0.05 0.58% 17.35 5 17.40 2 0.00
2019-02-19 2497 149000 76 2640450 17.60 18.25 17.35 17.80 0.45 2.59% 17.65 1 17.80 7 0.00
2019-02-20 2497 130049 62 2350222 17.90 18.50 17.80 17.95 0.15 0.84% 17.85 2 18.00 2 0.00
2019-02-21 2497 96000 47 1737900 17.95 18.30 17.90 18.25 0.30 1.67% 18.25 2 18.30 7 0.00
2019-02-22 2497 135000 59 2470050 18.15 18.50 18.10 18.50 0.25 1.37% 18.50 13 18.60 6 0.00
2019-02-25 2497 276166 147 5214728 18.45 19.50 18.35 19.20 0.70 3.78% 19.15 2 19.20 15 0.00
2019-02-26 2497 110043 62 2112831 19.50 19.50 19.05 19.20 0.00 0% 19.20 83 19.25 8 0.00
2019-02-27 2497 66044 46 1260596 19.20 19.20 19.00 19.10 0.10 -0.52% 19.10 11 19.15 1 0.00
2019-03-04 2497 70099 48 1344050 19.10 19.30 19.10 19.10 0.00 0% 19.05 5 19.20 7 0.00
2019-03-05 2497 24000 20 456600 19.10 19.10 19.00 19.00 0.10 -0.52% 18.80 7 19.00 2 0.00
2019-03-06 2497 34209 24 651491 18.90 19.20 18.90 19.20 0.20 1.05% 19.05 4 19.30 1 0.00
2019-03-07 2497 82110 55 1580601 19.30 19.35 19.15 19.20 0.00 0% 19.15 5 19.20 1 0.00
2019-03-08 2497 42001 30 798519 18.80 19.10 18.80 19.05 0.15 -0.78% 19.00 26 19.10 3 0.00
2019-03-11 2497 49066 21 930700 19.00 19.00 18.90 18.95 0.10 -0.52% 18.90 5 18.95 8 0.00
2019-03-12 2497 18080 16 342120 19.00 19.00 18.85 18.85 0.10 -0.53% 18.85 4 19.00 5 0.00
2019-03-13 2497 14000 13 262250 18.85 18.85 18.65 18.70 0.15 -0.8% 18.70 4 18.85 2 0.00
2019-03-14 2497 33000 18 616950 18.75 18.80 18.65 18.80 0.10 0.53% 18.70 3 18.80 2 0.00
2019-03-15 2497 30080 26 563577 18.80 19.00 18.60 18.95 0.15 0.8% 18.70 2 18.95 1 0.00
2019-03-18 2497 31000 23 594300 19.20 19.20 19.10 19.10 0.15 0.79% 19.05 3 19.10 3 0.00
2019-03-19 2497 197322 97 3856675 19.20 19.95 19.05 19.80 0.70 3.66% 19.60 2 19.80 6 0.00
2019-03-20 2497 385248 224 7965507 19.80 21.20 19.70 20.60 0.80 4.04% 20.55 4 20.60 1 0.00
2019-03-21 2497 306018 145 6290268 20.70 20.90 20.05 20.60 0.00 0% 20.60 1 20.70 3 0.00
2019-03-22 2497 68200 52 1402370 20.60 20.85 20.45 20.70 0.10 0.49% 20.60 2 20.70 10 0.00
2019-03-25 2497 49104 34 989731 20.10 20.30 20.10 20.15 0.55 -2.66% 20.15 5 20.25 1 0.00
2019-03-26 2497 90166 30 1815436 20.15 20.15 20.10 20.10 0.05 -0.25% 20.10 2 20.20 42 0.00
2019-03-27 2497 27000 18 539550 19.90 20.05 19.90 19.95 0.15 -0.75% 19.90 9 19.95 6 0.00
2019-03-28 2497 7000 7 138900 19.80 19.95 19.75 19.95 0.00 0% 19.90 4 19.95 6 0.00
2019-03-29 2497 104349 62 2027865 19.90 19.90 19.00 19.20 0.75 -3.76% 19.20 25 19.40 8 0.00
2019-04-01 2497 47092 34 917851 19.50 19.70 19.25 19.70 0.50 2.6% 19.40 4 19.90 3 0.00
2019-04-02 2497 53099 13 1043240 19.70 19.70 19.30 19.70 0.00 0% 19.70 1 19.80 3 0.00
2019-04-03 2497 79867 38 1559098 19.70 19.70 19.40 19.40 0.30 -1.52% 19.40 14 19.70 1 0.00
2019-04-08 2497 131935 46 2567102 19.40 19.60 19.40 19.40 0.00 0% 19.40 9 19.55 1 0.00
2019-04-09 2497 120505 67 2397773 19.45 20.20 19.45 20.00 0.60 3.09% 19.95 4 20.00 2 0.00
2019-04-10 2497 98010 54 1918294 19.85 19.85 19.45 19.55 0.45 -2.25% 19.55 6 19.70 1 0.00
2019-04-11 2497 36043 42 705835 19.70 19.80 19.50 19.60 0.05 0.26% 19.50 15 19.60 1 0.00
2019-04-12 2497 21101 23 414833 19.80 19.80 19.50 19.50 0.10 -0.51% 19.50 28 19.65 1 0.00
2019-04-15 2497 46000 22 903850 19.60 19.70 19.55 19.70 0.20 1.03% 19.70 1 19.80 5 0.00
2019-04-17 2497 107247 51 2134290 19.65 20.15 19.65 20.15 0.50 2.28% 19.85 6 20.15 15 0.00
2019-04-18 2497 107329 74 2154481 20.15 20.30 19.80 19.80 0.35 -1.74% 19.80 7 19.90 5 0.00
2019-04-19 2497 63075 42 1268750 20.20 20.20 19.95 20.00 0.20 1.01% 20.00 4 20.05 1 0.00
2019-04-22 2497 62000 28 1229450 19.85 19.90 19.80 19.85 0.15 -0.75% 19.85 9 20.00 6 0.00
2019-04-23 2497 18000 16 357200 19.80 20.00 19.80 19.80 0.05 -0.25% 19.80 9 20.00 4 0.00
2019-04-24 2497 37497 23 742040 19.90 19.90 19.75 19.80 0.00 0% 19.80 1 19.90 1 0.00
2019-04-25 2497 276451 169 5710264 19.85 21.15 19.85 20.20 0.40 2.02% 20.20 5 20.40 1 0.00
2019-04-26 2497 73209 48 1487750 20.40 20.50 20.20 20.25 0.05 0.25% 20.25 4 20.30 9 0.00
2019-04-29 2497 53000 35 1065850 20.15 20.20 20.00 20.15 0.10 -0.49% 20.15 2 20.20 2 0.00
2019-04-30 2497 44836 32 898159 20.00 20.15 19.90 19.90 0.25 -1.24% 19.90 27 20.05 3 0.00
2019-05-02 2497 66500 36 1322550 20.00 20.20 19.70 19.70 0.20 -1.01% 19.70 5 19.90 1 0.00
2019-05-03 2497 33000 26 661250 19.75 20.15 19.75 20.15 0.45 2.28% 20.10 3 20.15 15 0.00
2019-05-06 2497 90000 33 1800000 20.00 20.10 19.80 19.95 0.20 -0.99% 19.95 1 20.00 2 0.00
2019-05-07 2497 90277 47 1818795 19.95 20.35 19.95 20.30 0.35 1.75% 20.25 5 20.30 4 0.00
2019-05-08 2497 17049 10 346184 20.30 20.35 20.20 20.20 0.10 -0.49% 20.15 1 20.20 1 0.00
2019-05-09 2497 107049 48 2120865 20.20 20.20 19.60 19.80 0.40 -1.98% 19.75 36 20.00 14 0.00
2019-05-10 2497 113000 44 2260150 19.90 20.35 19.70 19.95 0.15 0.76% 19.85 2 19.95 2 0.00
2019-05-13 2497 57000 24 1135400 20.30 20.30 19.85 19.85 0.10 -0.5% 19.85 6 20.00 10 0.00
2019-05-14 2497 96000 45 1932250 20.00 20.30 19.95 20.30 0.45 2.27% 20.25 1 20.30 16 0.00
2019-05-15 2497 119003 78 2447911 20.40 20.75 20.40 20.60 0.30 1.48% 20.60 4 20.70 2 0.00
2019-05-16 2497 513370 337 11185178 20.90 22.60 20.90 21.70 1.10 5.34% 21.70 1 21.75 2 0.00
2019-05-17 2497 240500 150 5206998 21.70 22.20 21.10 21.20 0.50 -2.3% 21.20 2 21.30 3 0.00
2019-05-20 2497 67503 57 1450013 21.20 21.80 21.20 21.80 0.60 2.83% 21.70 1 21.80 10 0.00
2019-05-22 2497 186000 125 4290150 23.45 23.45 22.70 22.95 0.15 5.28% 22.95 4 23.00 4 0.00
2019-05-23 2497 552030 316 12880940 22.95 23.95 22.95 23.10 0.15 0.65% 23.10 4 23.15 5 0.00
2019-05-24 2497 234304 185 5511358 23.45 23.75 23.30 23.60 0.50 2.16% 23.50 1 23.60 33 0.00
2019-05-27 2497 415241 270 10007115 23.75 24.35 23.70 24.35 0.75 3.18% 24.30 4 24.35 8 0.00
2019-05-28 2497 952410 659 24329622 24.65 26.15 24.65 25.30 0.95 3.9% 25.25 13 25.30 1 0.00
2019-05-29 2497 393123 277 10070210 25.45 26.00 25.45 25.45 0.15 0.59% 25.45 4 25.60 5 0.00
2019-05-30 2497 385250 258 9558099 25.25 25.25 24.50 24.80 0.65 -2.55% 24.70 6 24.80 2 0.00
2019-05-31 2497 95030 66 2391401 24.85 25.40 24.85 25.20 0.40 1.61% 25.05 5 25.20 4 0.00
2019-06-03 2497 115000 87 2893000 25.30 25.40 25.00 25.00 0.20 -0.79% 25.00 15 25.10 1 0.00
2019-06-04 2497 119420 84 2978900 25.00 25.20 24.70 24.80 0.20 -0.8% 24.80 7 24.90 1 0.00
2019-06-05 2497 87109 65 2167264 24.90 25.00 24.75 25.00 0.20 0.81% 24.85 4 25.00 12 0.00
2019-06-06 2497 126012 96 3197504 25.80 25.80 25.10 25.50 0.50 2% 25.50 28 25.60 3 0.00
2019-06-10 2497 136005 107 3512327 25.70 26.40 25.60 25.60 0.10 0.39% 25.60 7 25.80 3 0.00
2019-06-11 2497 310008 130 7971351 25.90 26.10 25.35 25.35 0.25 -0.98% 25.30 13 25.35 2 0.00
2019-06-12 2497 117150 81 2945187 25.20 25.40 25.00 25.40 0.05 0.2% 25.35 5 25.40 5 0.00
2019-06-13 2497 26000 20 661550 25.45 25.50 25.35 25.35 0.05 -0.2% 25.35 6 25.45 2 0.00
2019-06-14 2497 44000 41 1112300 25.50 25.60 25.10 25.40 0.05 0.2% 25.40 1 25.45 2 0.00
2019-06-17 2497 104000 71 2665600 25.60 25.80 25.45 25.80 0.40 1.57% 25.80 6 25.85 6 0.00
2019-06-18 2497 94001 61 2418775 26.00 26.00 25.40 25.55 0.25 -0.97% 25.55 2 25.60 1 0.00
2019-06-19 2497 75000 45 1926900 26.00 26.00 25.50 25.50 0.05 -0.2% 25.50 2 25.65 1 0.00
2019-06-20 2497 59649 44 1509006 25.50 25.50 25.20 25.20 0.30 -1.18% 25.20 5 25.25 8 0.00
2019-06-21 2497 376381 245 9025551 25.20 25.50 23.00 23.00 2.20 -8.73% 23.00 11 23.05 5 0.00
2019-06-24 2497 682000 376 14745200 22.50 22.50 21.40 21.45 1.55 -6.74% 21.45 3 21.60 1 0.00
2019-06-25 2497 239006 159 5250384 21.60 22.30 21.50 22.30 0.85 3.96% 22.30 22 22.35 1 0.00
2019-06-26 2497 175249 112 4010426 22.30 23.30 22.00 23.30 1.00 4.48% 22.65 1 23.30 4 0.00
2019-06-27 2497 100000 66 2313300 23.30 23.60 22.95 23.10 0.20 -0.86% 23.00 1 23.15 2 0.00
2019-06-28 2497 87001 53 1969472 23.10 23.10 22.40 22.55 0.55 -2.38% 22.50 3 22.55 3 0.00
2019-07-01 2497 46000 32 1051700 22.65 23.00 22.65 22.85 0.30 1.33% 22.85 3 22.95 2 0.00
2019-07-02 2497 43499 33 994177 22.65 23.00 22.65 23.00 0.15 0.66% 22.90 13 23.00 3 0.00
2019-07-03 2497 46001 35 1047173 22.70 22.85 22.70 22.80 0.20 -0.87% 22.80 6 22.95 1 0.00
2019-07-04 2497 51000 42 1177850 22.80 23.30 22.80 23.10 0.30 1.32% 23.10 4 23.30 5 0.00
2019-07-05 2497 20049 18 460579 23.05 23.05 22.85 23.00 0.10 -0.43% 22.90 8 23.10 3 0.00
2019-07-08 2497 216045 142 4749990 22.50 22.50 21.50 21.80 1.20 -5.22% 21.80 1 22.05 1 0.00
2019-07-09 2497 206000 110 4373150 21.80 21.80 21.00 21.20 0.60 -2.75% 21.15 4 21.30 6 0.00
2019-07-10 2497 74000 54 1605050 21.20 22.00 21.20 21.70 0.50 2.36% 21.70 1 21.90 3 0.00
2019-07-11 2497 62000 38 1360850 21.75 22.15 21.75 21.85 0.15 0.69% 21.85 1 22.15 7 0.00
2019-07-12 2497 47150 30 1031902 21.85 22.25 21.80 22.25 0.40 1.83% 22.00 1 22.25 1 0.00
2019-07-15 2497 69000 55 1562850 22.35 22.75 22.35 22.50 0.25 1.12% 22.55 1 22.65 1 0.00
2019-07-16 2497 51000 37 1135700 22.50 22.50 22.10 22.35 0.15 -0.67% 22.35 5 22.40 3 0.00
2019-07-17 2497 29000 26 647650 22.65 22.65 22.20 22.55 0.20 0.89% 22.55 2 22.60 2 0.00
2019-07-18 2497 74000 58 1627650 22.30 22.30 21.85 22.05 0.50 -2.22% 22.05 7 22.10 2 0.00
2019-07-19 2497 46000 31 1004450 22.05 22.05 21.70 21.85 0.20 -0.91% 21.85 1 21.90 3 0.00
2019-07-22 2497 37000 25 809400 22.05 22.05 21.80 21.80 0.05 -0.23% 21.80 1 21.90 22 0.00
2019-07-23 2497 142341 84 3056013 21.80 21.85 21.20 21.30 0.50 -2.29% 21.25 13 21.30 1 0.00
2019-07-24 2497 119613 82 2573297 21.20 22.10 21.20 21.55 0.25 1.17% 21.40 2 21.55 2 0.00
2019-07-25 2497 98000 56 2087650 21.50 21.50 21.25 21.30 0.25 -1.16% 21.30 4 21.40 1 0.00
2019-07-26 2497 42250 34 899025 21.30 21.45 21.25 21.25 0.05 -0.23% 21.25 11 21.30 7 0.00
2019-07-29 2497 74049 49 1579148 21.20 21.55 21.15 21.55 0.30 1.41% 21.55 1 21.60 3 0.00
2019-07-30 2497 34400 28 738049 21.65 21.65 21.35 21.60 0.05 0.23% 21.35 6 21.60 5 0.00
2019-07-31 2497 68000 44 1465500 21.80 21.80 21.35 21.60 0.00 0% 21.45 1 21.60 1 0.00
2019-08-01 2497 312005 224 7053316 21.60 23.70 21.60 23.00 1.40 6.48% 22.95 1 23.20 2 0.00
2019-08-02 2497 491332 328 11532017 23.15 23.90 23.00 23.70 0.70 3.04% 23.70 3 23.75 1 0.00
2019-08-05 2497 209100 132 4939640 24.05 24.05 23.30 23.50 0.20 -0.84% 23.50 4 23.65 1 0.00
2019-08-06 2497 578000 185 13286000 23.20 23.70 22.05 22.70 0.80 -3.4% 22.70 15 22.90 3 0.00
2019-08-07 2497 578319 387 14053797 23.40 24.80 23.40 24.50 1.80 7.93% 24.45 6 24.50 10 0.00
2019-08-08 2497 281000 161 6856600 25.00 25.00 24.05 24.40 0.10 -0.41% 24.40 2 24.45 2 0.00
2019-08-12 2497 197869 131 4824595 24.75 24.75 24.20 24.60 0.20 0.82% 24.60 1 24.65 3 0.00
2019-08-13 2497 172200 98 4131330 24.30 24.30 23.60 24.00 0.60 -2.44% 23.80 1 24.00 10 0.00
2019-08-14 2497 115416 76 2777996 24.05 24.30 23.75 24.25 0.25 1.04% 24.25 10 24.30 7 0.00
2019-08-15 2497 110500 88 2637650 24.20 24.40 23.60 24.40 0.15 0.62% 24.00 2 24.40 15 0.00
2019-08-16 2497 89000 61 2128000 24.50 24.50 23.60 23.60 0.80 -3.28% 23.60 2 23.65 3 0.00
2019-08-19 2497 86700 47 2046534 23.60 23.70 23.50 23.70 0.10 0.42% 23.60 2 23.70 4 0.00
2019-08-20 2497 31300 24 739084 23.75 23.75 23.50 23.55 0.15 -0.63% 23.55 12 23.60 6 0.00
2019-08-21 2497 64000 52 1505350 23.55 23.95 23.40 23.60 0.05 0.21% 23.40 1 23.60 4 0.00
2019-08-22 2497 99057 59 2311578 23.70 23.70 23.20 23.40 0.20 -0.85% 23.35 1 23.40 8 0.00
2019-08-23 2497 74000 46 1715800 23.15 23.30 23.05 23.05 0.35 -1.5% 23.05 9 23.25 2 0.00
2019-08-26 2497 66004 49 1494840 23.00 23.00 22.30 22.75 0.30 -1.3% 22.70 8 22.90 14 0.00
2019-08-27 2497 61545 37 1422588 23.00 23.30 23.00 23.30 0.55 2.42% 23.00 17 23.30 9 0.00
2019-08-28 2497 77004 54 1764591 22.85 23.30 22.80 22.90 0.40 -1.72% 22.90 6 22.95 2 0.00
2019-08-29 2497 22001 17 503022 22.80 22.90 22.80 22.80 0.10 -0.44% 22.80 1 22.90 6 0.00
2019-08-30 2497 85000 41 1958450 23.00 23.45 22.70 23.40 0.60 2.63% 23.30 1 23.40 4 0.00
2019-09-02 2497 930570 403 23807728 24.60 25.70 24.60 24.85 1.45 6.2% 24.85 4 25.00 11 0.00
2019-09-03 2497 525000 322 12800300 24.35 24.85 24.05 24.80 0.05 -0.2% 24.20 2 24.85 3 0.00
2019-09-04 2497 755048 376 19332002 25.20 26.25 24.70 26.25 1.45 5.85% 26.05 1 26.25 6 0.00
2019-09-05 2497 4170484 2256 117558758 26.85 28.85 26.65 27.35 1.10 4.19% 27.35 10 27.50 5 0.00
2019-09-06 2497 2029700 1247 57573513 27.65 28.85 27.55 28.70 1.35 4.94% 28.65 1 28.70 16 0.00
2019-09-09 2497 1048161 620 29110552 28.80 28.80 27.10 27.35 1.35 -4.7% 27.30 2 27.35 13 0.00
2019-09-10 2497 873100 491 23084180 26.90 27.00 26.00 26.30 1.05 -3.84% 26.30 4 26.60 4 0.00
2019-09-11 2497 1067250 680 29481275 26.65 28.35 26.50 28.20 1.90 7.22% 28.15 4 28.20 3 0.00
2019-09-12 2497 516519 315 14311819 28.20 28.20 27.30 27.60 0.60 -2.13% 27.60 2 27.70 1 0.00
2019-09-16 2497 326806 202 8922111 27.60 28.00 26.90 27.15 0.45 -1.63% 27.15 21 27.40 2 0.00
2019-09-17 2497 259000 126 7029850 27.30 27.60 26.95 26.95 0.20 -0.74% 26.95 1 27.10 4 0.00
2019-09-18 2497 258000 197 6885700 27.10 27.10 26.30 26.95 0.00 0% 26.75 1 26.95 8 0.00
2019-09-19 2497 229000 152 6116100 27.30 27.30 26.40 26.40 0.55 -2.04% 26.40 21 26.50 1 0.00
2019-09-20 2497 593049 354 15978982 26.60 27.80 26.60 26.60 0.20 0.76% 26.60 35 26.85 2 0.00
2019-09-23 2497 273000 168 7172400 26.45 26.60 26.00 26.30 0.30 -1.13% 26.30 8 26.35 2 0.00
2019-09-24 2497 176021 106 4630106 26.10 26.55 26.10 26.35 0.05 0.19% 26.30 18 26.35 5 0.00
2019-09-25 2497 309431 178 8045826 26.65 26.65 25.70 25.90 0.45 -1.71% 25.90 8 25.95 7 0.00
2019-09-26 2497 239000 148 6169700 26.40 26.40 25.55 25.85 0.05 -0.19% 25.85 1 25.95 8 0.00
2019-09-27 2497 278000 159 7078050 26.15 26.15 25.25 25.55 0.30 -1.16% 25.50 1 25.55 14 0.00
2019-10-01 2497 173000 105 4406450 25.25 25.85 25.25 25.85 0.30 1.17% 25.65 1 25.85 1 0.00
2019-10-02 2497 172100 99 4435535 25.80 26.20 25.40 25.85 0.00 0% 25.80 5 25.90 5 0.00
2019-10-03 2497 139000 93 3573300 25.95 25.95 25.50 25.85 0.00 0% 25.80 1 25.85 2 0.00
2019-10-04 2497 107121 79 2740161 25.95 25.95 25.40 25.50 0.35 -1.35% 25.45 38 25.50 8 0.00
2019-10-07 2497 134001 92 3412475 25.90 25.90 25.25 25.50 0.00 0% 25.40 1 25.50 13 0.00
2019-10-08 2497 160099 91 4040584 25.65 25.65 25.15 25.30 0.20 -0.78% 25.10 5 25.30 18 0.00
2019-10-09 2497 85082 62 2127808 25.15 25.15 24.85 25.10 0.20 -0.79% 25.00 1 25.10 9 0.00
2019-10-14 2497 102099 68 2563525 25.10 25.35 24.95 25.20 0.10 0.4% 25.15 10 25.20 8 0.00
2019-10-15 2497 125109 84 3130675 25.20 25.25 24.85 24.85 0.35 -1.39% 24.80 17 24.90 1 0.00
2019-10-16 2497 186200 124 4576170 24.85 24.85 24.30 24.40 0.45 -1.81% 24.40 13 24.70 2 0.00
2019-10-17 2497 101000 60 2483900 24.40 24.75 24.40 24.75 0.35 1.43% 24.75 2 24.80 15 0.00
2019-10-18 2497 64649 53 1595395 24.95 24.95 24.50 24.90 0.15 0.61% 24.80 4 24.90 7 0.00
2019-10-21 2497 68099 54 1683140 24.95 24.95 24.55 24.55 0.35 -1.41% 24.50 13 24.60 3 0.00
2019-10-22 2497 167041 101 4086654 24.50 24.70 24.30 24.50 0.05 -0.2% 24.35 1 24.50 6 0.00
2019-10-23 2497 82000 53 1987100 24.50 24.50 24.10 24.25 0.25 -1.02% 24.20 2 24.25 7 0.00
2019-10-24 2497 187001 129 4494673 24.15 24.25 23.85 24.25 0.00 0% 24.20 1 24.25 4 0.00
2019-10-25 2497 72000 50 1734200 24.35 24.35 23.90 24.15 0.10 -0.41% 23.95 3 24.15 5 0.00
2019-10-28 2497 98149 64 2352840 24.30 24.30 23.90 24.10 0.05 -0.21% 23.95 1 24.10 18 0.00
2019-10-29 2497 190000 108 4540200 24.10 24.15 23.80 24.05 0.05 -0.21% 23.90 1 24.05 15 0.00
2019-10-30 2497 86001 58 2053773 24.05 24.05 23.80 24.00 0.05 -0.21% 23.90 1 24.00 41 0.00
2019-10-31 2497 87050 47 2083657 24.00 24.15 23.85 23.95 0.05 -0.21% 23.90 20 23.95 9 0.00
2019-11-01 2497 100000 55 2389900 23.90 24.00 23.80 23.85 0.10 -0.42% 23.80 3 23.85 4 0.00
2019-11-04 2497 250000 186 6138500 23.85 25.00 23.85 24.70 0.85 3.56% 24.70 3 24.75 9 0.00
2019-11-05 2497 192000 123 4691500 24.80 24.80 24.05 24.25 0.45 -1.82% 24.25 8 24.30 2 0.00
2019-11-06 2497 76991 59 1868860 24.45 24.45 24.15 24.40 0.15 0.62% 24.15 9 24.40 2 0.00
2019-11-07 2497 102000 52 2461500 24.40 24.40 24.05 24.05 0.35 -1.43% 24.05 5 24.20 6 0.00
2019-11-08 2497 85000 37 2033550 24.05 24.05 23.85 24.00 0.05 -0.21% 23.85 4 23.95 1 0.00
2019-11-11 2497 118000 49 2793950 23.85 23.85 23.60 23.80 0.20 -0.83% 23.65 1 23.80 5 0.00
2019-11-12 2497 462283 179 10811620 23.85 23.85 23.05 23.25 0.55 -2.31% 23.25 30 23.40 3 0.00
2019-11-13 2497 249000 129 5645500 23.25 23.25 22.40 22.55 0.70 -3.01% 22.55 10 22.60 3 0.00
2019-11-14 2497 75107 54 1713667 22.70 23.15 22.60 22.60 0.05 0.22% 22.60 2 22.75 5 0.00
2019-11-15 2497 131000 81 2944600 22.70 22.70 22.30 22.55 0.05 -0.22% 22.55 5 22.60 1 0.00
2019-11-18 2497 79000 44 1768850 22.55 22.55 22.35 22.35 0.20 -0.89% 22.30 25 22.35 2 0.00
2019-11-19 2497 49000 34 1095900 22.20 22.45 22.20 22.40 0.05 0.22% 22.40 8 22.45 2 0.00
2019-11-20 2497 26050 25 584074 22.45 22.50 22.35 22.50 0.10 0.45% 22.45 1 22.50 3 0.00
2019-11-21 2497 62598 39 1401634 22.30 22.50 22.30 22.45 0.05 -0.22% 22.45 3 22.50 1 0.00
2019-11-22 2497 62000 39 1399500 22.55 22.65 22.50 22.65 0.20 0.89% 22.65 1 22.70 4 0.00
2019-11-25 2497 67040 32 1528358 22.55 22.90 22.55 22.85 0.20 0.88% 22.80 18 22.90 12 0.00
2019-11-26 2497 34720 30 795787 23.00 23.15 22.85 22.90 0.05 0.22% 22.85 24 23.00 6 0.00
2019-11-27 2497 37000 21 847050 23.00 23.00 22.80 22.80 0.10 -0.44% 22.80 7 22.85 2 0.00
2019-11-28 2497 49125 30 1123287 22.90 22.90 22.80 22.85 0.05 0.22% 22.80 2 22.85 1 0.00
2019-11-29 2497 43000 30 974550 23.00 23.00 22.55 22.55 0.30 -1.31% 22.55 4 22.80 1 0.00
2019-12-02 2497 45000 20 1003400 22.45 22.50 22.25 22.25 0.30 -1.33% 22.25 4 22.35 2 0.00
2019-12-03 2497 17000 14 379450 22.25 22.45 22.25 22.30 0.05 0.22% 22.30 2 22.35 1 0.00
2019-12-04 2497 12047 12 268393 22.40 22.40 22.20 22.30 0.00 0% 22.20 3 22.30 1 0.00
2019-12-05 2497 39000 34 867400 22.20 22.40 22.15 22.40 0.10 0.45% 22.40 7 22.45 1 0.00
2019-12-06 2497 36000 29 806850 22.20 22.50 22.20 22.45 0.05 0.22% 22.40 3 22.50 2 0.00
2019-12-09 2497 50309 24 1132371 22.50 22.60 22.50 22.50 0.05 0.22% 22.45 6 22.55 1 0.00
2019-12-10 2497 51000 18 1150250 22.60 22.60 22.50 22.55 0.05 0.22% 22.50 5 22.55 15 0.00
2019-12-11 2497 28049 24 630942 22.45 22.60 22.40 22.40 0.15 -0.67% 22.40 3 22.55 1 0.00
2019-12-12 2497 58462 32 1300929 22.50 22.50 22.20 22.25 0.15 -0.67% 22.25 7 22.40 1 0.00
2019-12-13 2497 66000 48 1464850 22.25 22.40 22.10 22.10 0.15 -0.67% 22.10 3 22.30 2 0.00
2019-12-16 2497 90150 74 2056142 22.10 23.15 22.10 22.80 0.70 3.17% 22.80 5 22.95 12 0.00
2019-12-17 2497 57049 42 1315434 23.00 23.15 22.95 23.00 0.20 0.88% 23.00 7 23.10 2 0.00
2019-12-18 2497 60120 53 1391896 23.05 23.25 23.05 23.10 0.10 0.43% 23.05 16 23.10 2 0.00
2019-12-19 2497 39005 22 899965 23.15 23.15 23.00 23.05 0.05 -0.22% 23.00 15 23.10 3 0.00
2019-12-20 2497 49149 35 1142991 23.00 23.35 23.00 23.20 0.15 0.65% 23.20 4 23.25 20 0.00
2019-12-23 2497 39049 30 895014 23.60 23.60 22.75 22.75 0.45 -1.94% 22.70 8 23.00 1 0.00
2019-12-24 2497 25000 17 568800 22.75 23.00 22.60 22.80 0.05 0.22% 22.80 2 22.85 1 0.00
2019-12-25 2497 45000 33 1038100 22.55 23.35 22.55 22.90 0.10 0.44% 22.80 2 22.90 2 0.00
2019-12-26 2497 44496 29 1014808 22.90 22.90 22.70 22.70 0.20 -0.87% 22.65 4 22.70 3 0.00
2019-12-27 2497 11445 13 261645 22.80 23.00 22.80 22.90 0.20 0.88% 22.80 10 22.90 3 0.00
2019-12-30 2497 32249 27 735602 22.95 23.00 22.65 22.65 0.25 -1.09% 22.65 8 22.80 3 0.00
2019-12-31 2497 31000 19 704200 22.60 22.85 22.60 22.75 0.10 0.44% 22.70 3 22.75 1 0.00