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　23.05
0
0%		22.60
-0.45
-1.95%		 　22.75
0.15
0.66%		22.75
0
0%		22.85
0.1
0.44%		23.00
0.15
0.66%		22.80
-0.2
-0.87%		 　22.85
0.05
0.22%		22.85
0
0%		22.65
-0.2
-0.88%		22.85
0.2
0.88%		22.70
-0.15
-0.66%		 　22.60
-0.1
-0.44%		 　　　　　　　　20.35
-2.25
-9.96%		20.10
-0.25
-1.23%		22.38
2 月 　18.45
-1.65
-8.21%		18.90
0.45
2.44%		19.00
0.1
0.53%		19.15
0.15
0.79%		18.90
-0.25
-1.31%		 　18.85
-0.05
-0.26%		18.80
-0.05
-0.27%		18.80
0
0%		18.70
-0.1
-0.53%		18.65
-0.05
-0.27%		 　18.95
0.3
1.61%		18.90
-0.05
-0.26%		18.80
-0.1
-0.53%		20.65
1.85
9.84%		19.85
-0.8
-3.87%		 　19.70
-0.15
-0.76%		19.55
-0.15
-0.76%		19.70
0.15
0.77%		19.35
-0.35
-1.78%		 19.1
3 月　19.00
-0.35
-1.81%		19.20
0.2
1.05%		19.15
-0.05
-0.26%		19.20
0.05
0.26%		19.20
0
0%		 　18.65
-0.55
-2.86%		18.50
-0.15
-0.8%		18.50
0
0%		16.70
-1.8
-9.73%		15.05
-1.65
-9.88%		 　14.65
-0.4
-2.66%		13.85
-0.8
-5.46%		13.80
-0.05
-0.36%		12.50
-1.3
-9.42%		13.05
0.55
4.4%		 　13.05
0
0%		13.10
0.05
0.38%		13.80
0.7
5.34%		13.65
-0.15
-1.09%		13.85
0.2
1.47%		 　13.75
-0.1
-0.72%		13.65
-0.1
-0.73%		15.61
4 月13.65
0
0%		 　　　13.90
0.25
1.83%		13.95
0.05
0.36%		14.30
0.35
2.51%		14.00
-0.3
-2.1%		14.55
0.55
3.93%		 　14.10
-0.45
-3.09%		14.10
0
0%		15.50
1.4
9.93%		16.50
1
6.45%		16.60
0.1
0.61%		 　16.05
-0.55
-3.31%		15.05
-1
-6.23%		15.25
0.2
1.33%		15.30
0.05
0.33%		15.30
0
0%		 　15.65
0.35
2.29%		15.65
0
0%		15.80
0.15
0.96%		15.80
0
0%		 15.04
5 月　　　15.20
-0.6
-3.8%		15.30
0.1
0.66%		15.25
-0.05
-0.33%		 15.20
-0.05
-0.33%		 　15.10
-0.1
-0.66%		15.40
0.3
1.99%		16.90
1.5
9.74%		16.05
-0.85
-5.03%		16.00
-0.05
-0.31%		 　15.90
-0.1
-0.63%		15.95
0.05
0.31%		16.00
0.05
0.31%		16.20
0.2
1.25%		15.95
-0.25
-1.54%		 　15.80
-0.15
-0.94%		15.70
-0.1
-0.63%		15.60
-0.1
-0.64%		15.65
0.05
0.32%		15.70
0.05
0.32%		 15.71
6 月15.95
0.25
1.59%		15.75
-0.2
-1.25%		15.90
0.15
0.95%		16.05
0.15
0.94%		16.30
0.25
1.56%		 　16.35
0.05
0.31%		16.40
0.05
0.31%		16.70
0.3
1.83%		16.05
-0.65
-3.89%		15.80
-0.25
-1.56%		 　15.95
0.15
0.95%		16.20
0.25
1.57%		16.25
0.05
0.31%		16.30
0.05
0.31%		16.50
0.2
1.23%		 　18.15
1.65
10%		18.35
0.2
1.1%		17.65
-0.7
-3.81%		 　　　17.45
-0.2
-1.13%		17.40
-0.05
-0.29%		 16.66
7 月17.15
-0.25
-1.44%		17.90
0.75
4.37%		17.55
-0.35
-1.96%		 　17.30
-0.25
-1.42%		17.25
-0.05
-0.29%		17.65
0.4
2.32%		17.35
-0.3
-1.7%		 　　17.20
-0.15
-0.86%		16.85
-0.35
-2.03%		16.70
-0.15
-0.89%		16.60
-0.1
-0.6%		16.25
-0.35
-2.11%		 　16.20
-0.05
-0.31%		16.50
0.3
1.85%		16.60
0.1
0.61%		16.45
-0.15
-0.9%		 　　16.10
-0.35
-2.13%		16.05
-0.05
-0.31%		16.15
0.1
0.62%		16.30
0.15
0.93%		16.25
-0.05
-0.31%		16.77
8 月 　16.05
-0.2
-1.23%		16.10
0.05
0.31%		16.30
0.2
1.24%		16.25
-0.05
-0.31%		16.45
0.2
1.23%		 　　16.40
-0.05
-0.3%		16.05
-0.35
-2.13%		16.20
0.15
0.93%		16.35
0.15
0.93%		 　16.30
-0.05
-0.31%		16.05
-0.25
-1.53%		16.15
0.1
0.62%		15.75
-0.4
-2.48%		15.95
0.2
1.27%		 　15.85
-0.1
-0.63%		15.95
0.1
0.63%		16.00
0.05
0.31%		15.90
-0.1
-0.63%		16.55
0.65
4.09%		 18.20
1.65
9.97%		16.38
9 月16.95
-1.25
-6.87%		17.45
0.5
2.95%		16.90
-0.55
-3.15%		16.75
-0.15
-0.89%		 　16.70
-0.05
-0.3%		 　16.50
-0.2
-1.2%		16.55
0.05
0.3%		 　17.10
0.55
3.32%		 17.25
0.15
0.88%		17.00
-0.25
-1.45%		17.10
0.1
0.59%		 　　16.65
-0.45
-2.63%		 16.05
-0.6
-3.6%		16.00
-0.05
-0.31%		 　　16.10
0.1
0.63%		16.00
-0.1
-0.62%		 16.65
10 月　　　　　16.25
0.25
1.56%		 16.35
0.1
0.62%		 　　16.10
-0.25
-1.53%		16.25
0.15
0.93%		16.85
0.6
3.69%		16.85
0
0%		16.75
-0.1
-0.59%		 　　16.90
0.15
0.9%		16.80
-0.1
-0.59%		16.30
-0.5
-2.98%		16.25
-0.05
-0.31%		 　16.45
0.2
1.23%		16.75
0.3
1.82%		16.20
-0.55
-3.28%		16.15
-0.05
-0.31%		16.20
0.05
0.31%		 16.46
11 月　16.45
0.25
1.54%		16.60
0.15
0.91%		16.70
0.1
0.6%		16.80
0.1
0.6%		16.80
0
0%		 　17.10
0.3
1.79%		18.80
1.7
9.94%		20.65
1.85
9.84%		22.70
2.05
9.93%		24.30
1.6
7.05%		 　25.05
0.75
3.09%		 26.80
1.75
6.99%		26.15
-0.65
-2.43%		 　　25.30
-0.85
-3.25%		25.30
0
0%		27.80
2.5
9.88%		28.55
0.75
2.7%		28.30
-0.25
-0.88%		 　28.20
-0.1
-0.35%		 23.27
12 月31.00
2.8
9.93%		29.70
-1.3
-4.19%		 28.45
-1.25
-4.21%		 　29.30
0.85
2.99%		 　　27.60
-1.7
-5.8%		 　　　28.50
0.9
3.26%		 28.40
-0.1
-0.35%		 　27.45
-0.95
-3.35%		27.00
-0.45
-1.64%		 　27.50
0.5
1.85%		 　30.25
2.75
10%		33.25
3
9.92%		32.20
-1.05
-3.16%		　28.95

說明:最高漲幅:10%最低跌幅:-9.96% 最高價:33.25最低價:12.50平均價:18.38,灰色底表示週末,漲128天(68.2)元,跌145天(-56.75)元,平盤16天
10%=17,7%=3,6%=1,5%=1,4%=5,3%=11,2%=25,1%=45,0%=36,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-6%=10,-7%=18,-8%=23,-9%=33,-10%=48,

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 2497 52000 38 1195000 22.70 23.35 22.65 23.05 0.30 0% 22.90 2 23.05 1 0.00
2020-01-03 2497 82000 67 1879150 23.20 23.20 22.60 22.60 0.45 -1.95% 22.55 2 22.80 1 0.00
2020-01-06 2497 57051 46 1286852 22.25 22.80 22.25 22.75 0.15 0.66% 22.50 3 22.75 2 0.00
2020-01-07 2497 84000 51 1897800 22.75 22.75 22.35 22.75 0.00 0% 22.75 9 22.90 1 0.00
2020-01-08 2497 43000 31 980950 22.40 22.85 22.40 22.85 0.10 0.44% 22.50 6 22.85 9 0.00
2020-01-09 2497 58000 38 1333250 22.90 23.00 22.90 23.00 0.15 0.66% 22.90 1 23.00 2 0.00
2020-01-10 2497 28000 28 641500 23.20 23.20 22.60 22.80 0.20 -0.87% 22.75 2 22.90 1 0.00
2020-01-13 2497 33000 29 749300 22.70 22.90 22.65 22.85 0.05 0.22% 22.70 1 22.85 1 0.00
2020-01-14 2497 29000 25 663650 22.85 23.25 22.65 22.85 0.00 0% 22.80 2 22.90 2 0.00
2020-01-15 2497 36000 30 820950 22.85 23.00 22.65 22.65 0.20 -0.88% 22.65 8 22.80 7 0.00
2020-01-16 2497 23000 23 524350 22.65 22.95 22.65 22.85 0.20 0.88% 22.65 1 22.95 7 0.00
2020-01-17 2497 40100 27 919140 22.95 23.00 22.70 22.70 0.15 -0.66% 22.70 2 22.85 4 0.00
2020-01-20 2497 74000 38 1672150 22.70 22.70 22.50 22.60 0.10 -0.44% 22.55 1 22.60 2 0.00
2020-01-30 2497 218000 103 4453350 20.35 20.65 20.35 20.35 2.25 -9.96% 0.00 0 20.35 25 0.00
2020-01-31 2497 104416 62 2106470 19.90 21.00 19.90 20.10 0.25 -1.23% 20.10 6 20.35 1 0.00
2020-02-03 2497 228300 117 4204983 19.05 19.05 18.10 18.45 1.65 -8.21% 18.40 5 18.45 1 0.00
2020-02-04 2497 182000 79 3400950 18.40 19.50 18.40 18.90 0.45 2.44% 18.80 1 18.90 4 0.00
2020-02-05 2497 15000 14 285100 19.00 19.05 19.00 19.00 0.10 0.53% 19.00 6 19.05 2 0.00
2020-02-06 2497 45129 27 864596 19.30 19.35 19.00 19.15 0.15 0.79% 19.05 4 19.10 2 0.00
2020-02-07 2497 45009 38 853169 19.45 19.45 18.85 18.90 0.25 -1.31% 18.90 5 18.95 5 0.00
2020-02-10 2497 51000 24 963150 18.85 18.90 18.85 18.85 0.05 -0.26% 18.85 13 18.90 8 0.00
2020-02-11 2497 26049 13 490081 18.85 18.85 18.75 18.80 0.05 -0.27% 18.80 9 18.85 13 0.00
2020-02-12 2497 55000 22 1033600 18.80 18.80 18.75 18.80 0.00 0% 18.75 5 18.80 2 0.00
2020-02-13 2497 44000 28 820650 18.70 18.75 18.50 18.70 0.10 -0.53% 18.65 20 18.85 3 0.00
2020-02-14 2497 37000 20 689900 18.70 18.75 18.60 18.65 0.05 -0.27% 18.65 4 18.70 5 0.00
2020-02-17 2497 61000 34 1131750 18.65 18.95 18.50 18.95 0.30 1.61% 18.60 4 18.95 1 0.00
2020-02-18 2497 22000 15 414750 18.95 18.95 18.80 18.90 0.05 -0.26% 18.80 10 18.90 1 0.00
2020-02-19 2497 18000 15 338300 18.80 18.85 18.75 18.80 0.10 -0.53% 18.80 4 18.90 1 0.00
2020-02-20 2497 280896 177 5702902 19.00 20.65 18.95 20.65 1.85 9.84% 20.65 110 0.00 0 0.00
2020-02-21 2497 192000 144 3874800 20.50 20.55 19.85 19.85 0.80 -3.87% 19.85 1 19.95 1 0.00
2020-02-24 2497 32000 26 630100 19.85 19.85 19.60 19.70 0.15 -0.76% 19.70 14 19.75 1 0.00
2020-02-25 2497 16000 14 311450 19.45 19.55 19.45 19.55 0.15 -0.76% 19.55 1 19.65 1 0.00
2020-02-26 2497 39000 29 771750 20.00 20.00 19.55 19.70 0.15 0.77% 19.65 10 19.75 1 0.00
2020-02-27 2497 50000 20 982550 19.70 19.70 19.30 19.35 0.35 -1.78% 19.35 2 19.45 1 0.00
2020-03-02 2497 30114 24 573127 18.75 19.10 18.75 19.00 0.35 -1.81% 18.95 1 19.10 2 0.00
2020-03-03 2497 38000 32 732400 19.20 19.50 19.20 19.20 0.20 1.05% 19.15 2 19.25 1 0.00
2020-03-04 2497 5050 5 96812 19.05 19.30 19.05 19.15 0.05 -0.26% 19.05 4 19.25 1 0.00
2020-03-05 2497 47499 32 918930 19.40 19.60 19.20 19.20 0.05 0.26% 19.20 4 19.30 5 0.00
2020-03-06 2497 30000 25 577300 19.65 19.65 19.15 19.20 0.00 0% 19.20 1 19.25 6 0.00
2020-03-09 2497 71000 58 1335750 19.15 19.15 18.65 18.65 0.55 -2.86% 18.65 10 18.75 1 0.00
2020-03-10 2497 36000 26 659700 18.60 18.60 18.20 18.50 0.15 -0.8% 18.50 1 18.55 2 0.00
2020-03-11 2497 48010 35 890884 19.00 19.00 18.45 18.50 0.00 0% 18.50 3 18.70 9 0.00
2020-03-12 2497 288050 149 4878485 18.10 18.10 16.65 16.70 1.80 -9.73% 16.70 14 16.80 3 0.00
2020-03-13 2497 302000 133 4549100 15.05 16.40 15.05 15.05 1.65 -9.88% 0.00 0 15.05 14 0.00
2020-03-16 2497 109200 72 1634080 15.15 15.50 14.65 14.65 0.40 -2.66% 14.65 9 14.90 2 0.00
2020-03-17 2497 162000 95 2241500 14.50 14.50 13.70 13.85 0.80 -5.46% 13.85 1 13.90 5 0.00
2020-03-18 2497 151300 86 2092490 14.05 14.05 13.70 13.80 0.05 -0.36% 13.80 1 13.85 1 0.00
2020-03-19 2497 343000 151 4376400 13.60 13.60 12.45 12.50 1.30 -9.42% 12.45 41 12.50 3 0.00
2020-03-20 2497 130000 79 1676150 12.10 13.20 12.10 13.05 0.55 4.4% 13.05 7 13.10 1 1305.00
2020-03-23 2497 47009 35 598517 12.35 14.00 12.35 13.05 0.00 0% 13.05 1 13.20 2 1305.00
2020-03-24 2497 46000 31 608100 13.50 13.50 13.00 13.10 0.05 0.38% 13.10 1 13.20 7 1310.00
2020-03-25 2497 58000 43 793550 13.50 14.00 13.40 13.80 0.70 5.34% 13.65 3 13.80 1 1380.00
2020-03-26 2497 141000 88 1927350 13.90 14.00 13.35 13.65 0.15 -1.09% 13.65 9 13.70 14 1365.00
2020-03-27 2497 98001 50 1354913 14.00 14.00 13.70 13.85 0.20 1.47% 13.80 4 13.85 2 1385.00
2020-03-30 2497 66000 42 905050 13.50 13.85 13.50 13.75 0.10 -0.72% 13.70 12 13.75 7 1375.00
2020-03-31 2497 86000 47 1166050 13.70 13.70 13.50 13.65 0.10 -0.73% 13.60 1 13.65 1 1365.00
2020-04-01 2497 19001 15 258963 13.65 13.65 13.60 13.65 0.00 0% 13.65 9 13.70 6 1365.00
2020-04-06 2497 32000 25 441250 13.85 13.90 13.65 13.90 0.25 1.83% 13.80 4 13.90 3 1390.00
2020-04-07 2497 79128 65 1096353 14.10 14.10 13.75 13.95 0.05 0.36% 13.95 19 14.00 10 1395.00
2020-04-08 2497 102000 74 1433600 14.00 14.50 13.85 14.30 0.35 2.51% 14.25 1 14.30 1 1430.00
2020-04-09 2497 97000 59 1365900 14.80 14.80 13.90 14.00 0.30 -2.1% 14.00 25 14.10 1 1400.00
2020-04-10 2497 88049 65 1293160 14.00 15.30 14.00 14.55 0.55 3.93% 14.45 1 14.55 3 1455.00
2020-04-13 2497 49002 47 694978 14.50 14.55 14.05 14.10 0.45 -3.09% 14.10 2 14.15 1 1410.00
2020-04-14 2497 123698 76 1756990 14.30 14.45 14.10 14.10 0.00 0% 14.10 15 14.35 5 1410.00
2020-04-15 2497 370001 216 5580565 14.40 15.50 14.40 15.50 1.40 9.93% 15.50 141 0.00 0 1550.00
2020-04-16 2497 669002 413 11040932 15.80 17.00 15.75 16.50 1.00 6.45% 16.50 6 16.60 1 1650.00
2020-04-17 2497 250697 147 4247749 17.95 17.95 16.60 16.60 0.10 0.61% 16.60 4 16.90 1 1660.00
2020-04-20 2497 110083 88 1771678 16.15 16.25 15.75 16.05 0.55 -3.31% 16.00 13 16.20 1 1605.00
2020-04-21 2497 124000 83 1909500 15.90 15.90 15.05 15.05 1.00 -6.23% 15.05 7 15.15 5 1505.00
2020-04-22 2497 45200 34 689380 15.00 15.40 15.00 15.25 0.20 1.33% 15.30 1 15.35 1 1525.00
2020-04-23 2497 38021 35 587071 15.55 15.60 15.30 15.30 0.05 0.33% 15.30 2 15.40 1 1530.00
2020-04-24 2497 23000 15 353200 15.40 15.45 15.30 15.30 0.00 0% 15.30 2 15.40 1 1530.00
2020-04-27 2497 40000 32 620900 15.50 15.65 15.30 15.65 0.35 2.29% 15.65 2 15.70 5 1565.00
2020-04-28 2497 66000 47 1036700 15.95 15.95 15.55 15.65 0.00 0% 15.60 9 15.65 1 1565.00
2020-04-29 2497 126031 62 1988636 15.70 15.85 15.65 15.80 0.15 0.96% 15.80 6 15.85 11 1580.00
2020-04-30 2497 158000 94 2496850 16.15 16.15 15.70 15.80 0.00 0% 15.75 8 15.80 2 1580.00
2020-05-04 2497 92000 63 1414200 15.45 15.70 15.20 15.20 0.60 -3.8% 15.20 10 15.25 1 1520.00
2020-05-05 2497 126000 59 1944200 15.40 15.60 15.30 15.30 0.10 0.66% 15.30 13 15.35 2 0.00
2020-05-06 2497 100000 55 1520850 15.30 15.35 15.00 15.25 0.05 -0.33% 15.20 1 15.25 1 0.00
2020-05-08 2497 18000 14 273600 15.10 15.30 15.10 15.20 0.25 -0.33% 15.20 28 15.40 5 0.00
2020-05-11 2497 101000 54 1509500 15.05 15.15 14.60 15.10 0.10 -0.66% 15.05 5 15.10 1 0.00
2020-05-12 2497 44000 31 667950 14.80 15.40 14.80 15.40 0.30 1.99% 15.35 2 15.40 1 0.00
2020-05-13 2497 429000 225 7177100 15.50 16.90 15.50 16.90 1.50 9.74% 16.90 159 0.00 0 0.00
2020-05-14 2497 370000 242 6057000 16.55 16.75 16.05 16.05 0.85 -5.03% 16.05 17 16.10 6 0.00
2020-05-15 2497 118000 80 1903050 16.35 16.45 15.90 16.00 0.05 -0.31% 16.00 7 16.10 1 0.00
2020-05-18 2497 64000 29 1021600 16.00 16.10 15.85 15.90 0.10 -0.62% 15.90 1 15.95 1 0.00
2020-05-19 2497 100000 48 1600850 15.95 16.30 15.85 15.95 0.05 0.31% 15.95 3 16.10 5 0.00
2020-05-20 2497 48000 30 769850 16.10 16.25 15.95 16.00 0.05 0.31% 16.00 4 16.15 7 0.00
2020-05-21 2497 73000 45 1186550 16.20 16.50 16.15 16.20 0.20 1.25% 16.20 1 16.25 1 0.00
2020-05-22 2497 62000 39 997900 16.20 16.50 15.85 15.95 0.25 -1.54% 15.95 1 16.00 3 0.00
2020-05-25 2497 74000 45 1164150 15.80 15.80 15.60 15.80 0.15 -0.94% 15.80 1 15.85 3 0.00
2020-05-26 2497 70499 33 1114934 15.80 15.95 15.70 15.70 0.10 -0.63% 15.75 2 15.80 4 0.00
2020-05-27 2497 89000 51 1390800 15.80 15.80 15.55 15.60 0.10 -0.64% 15.55 24 15.60 14 0.00
2020-05-28 2497 36000 28 564150 15.60 15.85 15.60 15.65 0.05 0.32% 15.60 12 15.70 5 0.00
2020-05-29 2497 16000 9 250550 15.60 15.70 15.60 15.70 0.05 0.32% 15.65 17 15.70 1 0.00
2020-06-01 2497 35000 28 557200 15.90 16.10 15.75 15.95 0.25 1.59% 15.95 11 16.00 2 0.00
2020-06-02 2497 65099 50 1042408 16.60 16.65 15.75 15.75 0.20 -1.25% 15.75 1 15.85 1 0.00
2020-06-03 2497 75000 45 1190900 15.95 16.05 15.80 15.90 0.15 0.95% 15.85 1 15.95 19 0.00
2020-06-04 2497 88000 63 1420250 16.10 16.35 16.00 16.05 0.15 0.94% 16.05 2 16.10 25 0.00
2020-06-05 2497 115000 61 1852750 16.05 16.30 15.95 16.30 0.25 1.56% 16.30 2 16.35 2 0.00
2020-06-08 2497 107000 66 1758100 16.90 16.90 16.30 16.35 0.05 0.31% 16.30 30 16.35 3 0.00
2020-06-09 2497 107000 69 1760750 16.60 16.60 16.15 16.40 0.05 0.31% 16.45 2 16.50 1 0.00
2020-06-10 2497 210000 121 3508250 16.85 16.85 16.60 16.70 0.30 1.83% 16.70 6 16.75 12 0.00
2020-06-11 2497 140000 76 2285700 16.75 16.75 16.05 16.05 0.65 -3.89% 16.05 3 16.20 6 0.00
2020-06-12 2497 79000 44 1239200 15.95 15.95 15.55 15.80 0.25 -1.56% 15.80 2 15.85 1 0.00
2020-06-15 2497 45000 35 724900 15.90 16.30 15.90 15.95 0.15 0.95% 15.95 1 16.00 2 0.00
2020-06-16 2497 20000 13 323700 16.00 16.30 16.00 16.20 0.25 1.57% 16.10 1 16.25 1 0.00
2020-06-17 2497 42000 28 682950 16.30 16.30 16.25 16.25 0.05 0.31% 16.25 1 16.30 11 0.00
2020-06-18 2497 44100 22 716780 16.20 16.30 16.20 16.30 0.05 0.31% 16.25 7 16.30 12 0.00
2020-06-19 2497 37000 30 608000 16.30 16.50 16.25 16.50 0.20 1.23% 16.50 2 16.55 2 0.00
2020-06-22 2497 1392068 551 25118883 16.70 18.15 16.70 18.15 1.65 10% 18.15 118 0.00 0 0.00
2020-06-23 2497 1132100 661 20896550 18.15 19.00 18.05 18.35 0.20 1.1% 18.30 4 18.35 8 0.00
2020-06-24 2497 241015 143 4312766 18.40 18.40 17.55 17.65 0.70 -3.81% 17.65 4 17.70 2 0.00
2020-06-29 2497 106050 67 1843880 17.65 17.65 17.25 17.45 0.20 -1.13% 17.45 1 17.50 5 0.00
2020-06-30 2497 53000 33 927700 17.60 17.60 17.30 17.40 0.05 -0.29% 17.35 4 17.45 11 0.00
2020-07-01 2497 118007 68 2032271 17.40 17.55 17.10 17.15 0.25 -1.44% 17.15 5 17.30 3 0.00
2020-07-02 2497 139000 92 2468700 17.20 18.15 17.20 17.90 0.75 4.37% 17.85 4 17.95 10 0.00
2020-07-03 2497 88001 60 1551767 17.80 17.90 17.45 17.55 0.35 -1.96% 17.55 7 17.75 1 0.00
2020-07-06 2497 180385 100 3134358 17.25 17.55 17.10 17.30 0.25 -1.42% 17.30 21 17.50 1 0.00
2020-07-07 2497 92000 54 1591900 17.50 17.60 17.20 17.25 0.05 -0.29% 17.25 6 17.30 6 0.00
2020-07-08 2497 134397 96 2356316 17.25 17.95 17.15 17.65 0.40 2.32% 17.65 6 17.70 5 0.00
2020-07-09 2497 120100 67 2100420 18.15 18.15 17.20 17.35 0.30 -1.7% 17.30 11 17.40 1 0.00
2020-07-13 2497 93098 59 1600884 17.25 17.25 17.10 17.20 0.05 -0.86% 17.20 1 17.25 5 0.00
2020-07-14 2497 132046 70 2243477 17.10 17.10 16.85 16.85 0.35 -2.03% 16.85 1 16.90 10 0.00
2020-07-15 2497 132037 70 2215067 16.90 16.90 16.60 16.70 0.15 -0.89% 16.60 7 16.70 1 0.00
2020-07-16 2497 46030 38 765996 16.70 16.80 16.50 16.60 0.10 -0.6% 16.60 4 16.65 2 0.00
2020-07-17 2497 93000 59 1528150 16.55 16.55 16.25 16.25 0.35 -2.11% 16.20 5 16.25 1 0.00
2020-07-20 2497 49047 27 794361 16.05 16.25 16.05 16.20 0.05 -0.31% 16.15 1 16.20 1 0.00
2020-07-21 2497 38060 31 629593 16.50 16.75 16.25 16.50 0.30 1.85% 16.50 4 16.55 1 0.00
2020-07-22 2497 22549 20 372313 16.35 16.70 16.35 16.60 0.10 0.61% 16.50 1 16.70 9 0.00
2020-07-23 2497 20004 18 328016 16.35 16.45 16.35 16.45 0.15 -0.9% 16.40 8 16.50 2 0.00
2020-07-27 2497 41000 27 660000 16.20 16.30 16.00 16.10 0.15 -2.13% 16.10 4 16.15 4 0.00
2020-07-28 2497 82451 41 1327211 16.15 16.20 16.00 16.05 0.05 -0.31% 16.00 3 16.10 10 0.00
2020-07-29 2497 56503 34 913297 16.10 16.25 16.10 16.15 0.10 0.62% 16.10 21 16.20 5 0.00
2020-07-30 2497 49000 27 796350 16.30 16.30 16.20 16.30 0.15 0.93% 16.30 4 16.35 2 0.00
2020-07-31 2497 57000 27 919900 16.10 16.25 16.05 16.25 0.05 -0.31% 16.20 3 16.25 3 0.00
2020-08-03 2497 61000 38 978600 16.25 16.25 16.00 16.05 0.20 -1.23% 16.05 2 16.10 2 0.00
2020-08-04 2497 38000 22 614400 16.05 16.20 16.05 16.10 0.05 0.31% 16.05 14 16.10 4 0.00
2020-08-05 2497 87416 55 1435339 16.15 16.85 16.15 16.30 0.20 1.24% 16.25 7 16.30 3 0.00
2020-08-06 2497 25000 19 406150 16.30 16.35 16.20 16.25 0.05 -0.31% 16.25 3 16.30 2 0.00
2020-08-07 2497 34000 23 554850 16.25 16.45 16.15 16.45 0.20 1.23% 16.45 1 16.50 6 0.00
2020-08-11 2497 38000 29 622100 16.35 16.50 16.25 16.40 0.05 -0.3% 16.25 2 16.40 5 0.00
2020-08-12 2497 42001 32 676616 16.10 16.30 16.05 16.05 0.35 -2.13% 16.05 12 16.10 1 0.00
2020-08-13 2497 26000 18 421350 16.10 16.25 16.10 16.20 0.15 0.93% 16.20 10 16.25 2 0.00
2020-08-14 2497 44000 27 708900 16.20 16.35 16.05 16.35 0.15 0.93% 16.10 1 16.20 2 0.00
2020-08-17 2497 123000 55 2013500 16.70 16.70 16.10 16.30 0.05 -0.31% 16.30 1 16.35 12 0.00
2020-08-18 2497 63049 34 1017493 16.20 16.20 16.05 16.05 0.25 -1.53% 16.15 1 16.20 11 0.00
2020-08-19 2497 35489 19 574770 16.30 16.30 16.10 16.15 0.10 0.62% 16.15 3 16.20 1 0.00
2020-08-20 2497 96000 67 1534950 16.15 16.35 15.75 15.75 0.40 -2.48% 15.75 3 15.95 1 0.00
2020-08-21 2497 87000 44 1386700 15.75 16.00 15.75 15.95 0.20 1.27% 15.85 2 15.95 31 0.00
2020-08-24 2497 19000 11 299650 15.65 15.90 15.65 15.85 0.10 -0.63% 15.80 2 15.85 6 0.00
2020-08-25 2497 28200 18 451240 15.95 16.10 15.95 15.95 0.10 0.63% 15.95 4 16.00 6 0.00
2020-08-26 2497 10000 10 159800 15.85 16.10 15.85 16.00 0.05 0.31% 16.00 5 16.05 6 0.00
2020-08-27 2497 57000 22 912750 16.15 16.15 15.90 15.90 0.10 -0.62% 15.90 1 16.00 24 0.00
2020-08-28 2497 112001 67 1823866 16.00 16.60 15.95 16.55 0.65 4.09% 16.50 7 16.60 9 0.00
2020-08-31 2497 2169280 746 39341146 17.10 18.20 17.10 18.20 1.65 9.97% 18.20 113 0.00 0 0.00
2020-09-01 2497 1665509 881 28398821 17.85 17.90 16.50 16.95 1.25 -6.87% 16.95 9 17.00 5 0.00
2020-09-02 2497 327000 182 5649350 17.00 17.55 17.00 17.45 0.50 2.95% 17.35 6 17.50 33 0.00
2020-09-03 2497 359312 183 6127794 17.45 17.45 16.85 16.90 0.55 -3.15% 16.90 7 16.95 11 0.00
2020-09-04 2497 176000 98 2947450 16.90 17.00 16.50 16.75 0.15 -0.89% 16.70 12 16.75 2 0.00
2020-09-07 2497 102000 61 1710650 16.95 16.95 16.70 16.70 0.05 -0.3% 16.70 8 16.75 2 0.00
2020-09-10 2497 113001 46 1873166 16.55 16.85 16.50 16.50 0.25 -1.2% 16.55 4 16.65 5 0.00
2020-09-11 2497 55001 40 913866 16.80 16.80 16.50 16.55 0.05 0.3% 16.55 16 16.60 8 0.00
2020-09-14 2497 224174 149 3844432 16.60 17.45 16.60 17.10 0.55 3.32% 17.05 8 17.15 2 0.00
2020-09-16 2497 36000 31 619900 17.55 17.55 17.15 17.25 0.05 0.88% 17.25 1 17.30 25 0.00
2020-09-17 2497 52000 38 889050 17.30 17.30 17.00 17.00 0.25 -1.45% 17.00 9 17.10 6 0.00
2020-09-18 2497 86001 47 1464067 17.05 17.15 17.00 17.10 0.10 0.59% 17.05 40 17.10 13 0.00
2020-09-22 2497 66185 39 1104034 16.90 16.90 16.60 16.65 0.25 -2.63% 16.70 7 16.75 1 0.00
2020-09-24 2497 184500 112 2966250 16.50 16.50 15.85 16.05 0.60 -3.6% 16.00 2 16.10 1 0.00
2020-09-25 2497 64000 39 1022100 16.05 16.10 15.85 16.00 0.05 -0.31% 15.90 1 16.00 15 0.00
2020-09-29 2497 28000 18 449250 16.00 16.10 15.95 16.10 0.00 0.63% 16.00 6 16.15 1 0.00
2020-09-30 2497 13000 12 207700 15.95 16.10 15.90 16.00 0.10 -0.62% 15.95 18 16.10 1 0.00
2020-10-06 2497 54448 36 877156 16.20 16.25 16.00 16.25 0.25 1.56% 16.15 5 16.30 4 0.00
2020-10-08 2497 42099 23 686963 16.15 16.35 16.15 16.35 0.00 0.62% 16.30 5 16.35 7 0.00
2020-10-12 2497 44000 27 712250 16.40 16.45 16.10 16.10 0.25 -1.53% 16.10 6 16.25 7 0.00
2020-10-13 2497 31000 21 499900 16.05 16.30 16.05 16.25 0.15 0.93% 16.15 1 16.25 7 0.00
2020-10-14 2497 177000 69 2954050 16.25 16.90 16.25 16.85 0.60 3.69% 16.65 3 16.85 8 0.00
2020-10-15 2497 228050 85 3890400 17.50 17.50 16.55 16.85 0.00 0% 16.75 11 16.85 27 0.00
2020-10-16 2497 13000 10 216800 16.90 16.90 16.60 16.75 0.10 -0.59% 16.75 10 16.80 5 0.00
2020-10-20 2497 74123 34 1250116 17.30 17.30 16.60 16.90 0.25 0.9% 16.80 2 16.90 5 0.00
2020-10-21 2497 19000 16 318100 16.90 16.90 16.70 16.80 0.10 -0.59% 16.65 3 16.80 2 0.00
2020-10-22 2497 101009 56 1655098 16.60 16.95 16.20 16.30 0.50 -2.98% 16.30 3 16.35 1 0.00
2020-10-23 2497 43000 31 695650 16.25 16.35 16.05 16.25 0.05 -0.31% 16.25 15 16.30 1 0.00
2020-10-26 2497 129000 52 2168000 16.10 17.30 16.10 16.45 0.20 1.23% 16.45 1 16.50 1 0.00
2020-10-27 2497 122100 46 2030025 16.50 16.75 16.40 16.75 0.30 1.82% 16.70 8 16.80 8 0.00
2020-10-28 2497 115000 59 1882750 16.55 16.80 16.20 16.20 0.55 -3.28% 16.20 6 16.25 4 0.00
2020-10-29 2497 113001 35 1830467 16.20 16.35 16.15 16.15 0.05 -0.31% 16.10 28 16.15 5 0.00
2020-10-30 2497 24000 16 388800 16.15 16.30 16.15 16.20 0.05 0.31% 16.15 14 16.20 5 0.00
2020-11-02 2497 70000 37 1140550 16.30 16.45 16.20 16.45 0.25 1.54% 16.40 5 16.45 5 0.00
2020-11-03 2497 55000 34 912850 16.50 16.65 16.45 16.60 0.15 0.91% 16.60 1 16.65 4 0.00
2020-11-04 2497 39099 28 653393 16.75 16.90 16.60 16.70 0.10 0.6% 16.65 7 16.70 1 0.00
2020-11-05 2497 45053 34 762281 16.90 17.10 16.75 16.80 0.10 0.6% 16.75 10 16.80 2 0.00
2020-11-06 2497 65041 33 1096908 17.15 17.15 16.80 16.80 0.00 0% 16.80 2 16.85 1 0.00
2020-11-09 2497 143044 78 2442098 16.90 17.15 16.90 17.10 0.30 1.79% 17.00 21 17.10 1 0.00
2020-11-10 2497 2011082 900 37448518 17.35 18.80 17.20 18.80 1.70 9.94% 18.80 121 0.00 0 0.00
2020-11-11 2497 2125176 997 42852430 19.20 20.65 19.15 20.65 1.85 9.84% 20.65 1025 0.00 0 0.00
2020-11-12 2497 3106228 1055 70361274 22.60 22.70 22.10 22.70 2.05 9.93% 22.70 4349 0.00 0 0.00
2020-11-13 2497 9611884 4739 226655528 22.80 24.50 22.80 24.30 1.60 7.05% 24.25 2 24.30 2 0.00
2020-11-16 2497 5381015 2806 131261341 24.30 25.30 23.50 25.05 0.75 3.09% 25.00 2 25.05 32 0.00
2020-11-18 2497 2641324 1432 68114854 25.35 26.95 24.80 26.80 2.30 6.99% 26.75 1 26.80 58 0.00
2020-11-19 2497 1973769 1180 51728608 26.80 26.80 25.70 26.15 0.65 -2.43% 26.15 6 26.20 15 0.00
2020-11-23 2497 1168458 730 29834196 25.25 26.20 25.05 25.30 0.50 -3.25% 25.30 3 25.40 4 0.00
2020-11-24 2497 645296 426 16396658 25.30 25.70 25.20 25.30 0.00 0% 25.30 54 25.35 3 0.00
2020-11-25 2497 2848709 1196 78714992 25.80 27.80 25.80 27.80 2.50 9.88% 27.80 1112 0.00 0 0.00
2020-11-26 2497 1899425 1110 53218625 28.60 28.60 27.15 28.55 0.75 2.7% 28.55 20 28.60 15 0.00
2020-11-27 2497 1235520 720 34656530 27.70 28.50 27.70 28.30 0.25 -0.88% 28.30 1 28.35 1 0.00
2020-11-30 2497 1517480 808 43178956 27.90 29.00 27.90 28.20 0.10 -0.35% 28.10 45 28.30 13 0.00
2020-12-01 2497 6279993 2619 192223353 28.00 31.00 28.00 31.00 2.80 9.93% 31.00 306 0.00 0 0.00
2020-12-02 2497 3582418 2025 108120642 31.00 31.50 29.20 29.70 1.30 -4.19% 29.70 39 29.90 1 0.00
2020-12-04 2497 1645498 1066 48068477 28.20 30.50 28.20 28.45 0.25 -4.21% 28.45 10 28.60 3 0.00
2020-12-07 2497 1077700 635 30910567 28.80 29.40 28.00 29.30 0.85 2.99% 29.15 7 29.30 8 0.00
2020-12-11 2497 994328 566 28035284 27.85 29.00 27.55 27.60 0.20 -5.8% 27.60 6 27.65 2 0.00
2020-12-16 2497 368617 252 10444620 28.00 28.65 28.00 28.50 0.70 3.26% 28.50 5 28.60 9 0.00
2020-12-18 2497 463593 312 13172456 28.80 28.85 28.20 28.40 0.40 -0.35% 28.40 16 28.50 7 0.00
2020-12-21 2497 971306 545 26807074 28.65 28.65 27.00 27.45 0.95 -3.35% 27.40 27 27.50 1 0.00
2020-12-22 2497 554159 300 15152477 27.60 27.80 27.00 27.00 0.45 -1.64% 27.00 6 27.05 17 0.00
2020-12-25 2497 223108 146 6144470 27.35 28.05 27.25 27.50 0.30 1.85% 27.50 6 27.70 6 0.00
2020-12-28 2497 2945714 1547 87858397 28.20 30.25 28.00 30.25 2.75 10% 30.25 385 0.00 0 0.00
2020-12-29 2497 5329724 2714 175215947 31.30 33.25 31.20 33.25 3.00 9.92% 33.25 608 0.00 0 0.00
2020-12-30 2497 6139847 3611 202557082 34.20 35.00 31.60 32.20 1.05 -3.16% 32.15 1 32.20 21 0.00