潤弘(2597)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　　　39.50
0
0%		39.30
-0.2
-0.51%		39.10
-0.2
-0.51%		38.25
-0.85
-2.17%		38.25
0
0%		 　39.20
0.95
2.48%		38.80
-0.4
-1.02%		38.40
-0.4
-1.03%		38.40
0
0%		38.05
-0.35
-0.91%		 　38.40
0.35
0.92%		38.65
0.25
0.65%		38.60
-0.05
-0.13%		38.40
-0.2
-0.52%		38.30
-0.1
-0.26%		 　38.05
-0.25
-0.65%		37.70
-0.35
-0.92%		37.90
0.2
0.53%		38.00
0.1
0.26%		38.35
0.35
0.92%		38.80
0.45
1.17%		 38.65
2 月　42.20
3.4
8.76%		41.00
-1.2
-2.84%		 　　　　　　　　　　41.50
0.5
1.22%		41.40
-0.1
-0.24%		41.40
0
0%		41.90
0.5
1.21%		41.80
-0.1
-0.24%		 　41.50
-0.3
-0.72%		41.70
0.2
0.48%		42.10
0.4
0.96%		42.40
0.3
0.71%		43.50
1.1
2.59%		 42.42
3 月44.10
0.6
1.38%		44.10
0
0%		44.45
0.35
0.79%		45.50
1.05
2.36%		 　48.30
2.8
6.15%		46.80
-1.5
-3.11%		46.85
0.05
0.11%		46.30
-0.55
-1.17%		46.50
0.2
0.43%		 　46.00
-0.5
-1.08%		45.45
-0.55
-1.2%		46.20
0.75
1.65%		46.40
0.2
0.43%		46.05
-0.35
-0.75%		 　45.70
-0.35
-0.76%		46.50
0.8
1.75%		46.35
-0.15
-0.32%		46.10
-0.25
-0.54%		47.30
1.2
2.6%		 　47.60
0.3
0.63%		45.50
-2.1
-4.41%		45.60
0.1
0.22%		45.70
0.1
0.22%		46.18
4 月45.50
-0.2
-0.44%		 　　　45.00
-0.5
-1.1%		45.20
0.2
0.44%		45.15
-0.05
-0.11%		 　45.00
-0.15
-0.33%		44.40
-0.6
-1.33%		44.80
0.4
0.9%		45.10
0.3
0.67%		44.95
-0.15
-0.33%		 　45.45
0.5
1.11%		45.20
-0.25
-0.55%		45.10
-0.1
-0.22%		45.00
-0.1
-0.22%		44.60
-0.4
-0.89%		 　44.70
0.1
0.22%		43.00
-1.7
-3.8%		42.35
-0.65
-1.51%		41.75
-0.6
-1.42%		41.50
-0.25
-0.6%		 44.31
5 月　　41.90
0.4
0.96%		42.60
0.7
1.67%		42.70
0.1
0.23%		42.70
0
0%		 　43.00
0.3
0.7%		42.50
-0.5
-1.16%		42.20
-0.3
-0.71%		42.05
-0.15
-0.36%		41.70
-0.35
-0.83%		 　41.30
-0.4
-0.96%		41.60
0.3
0.73%		41.80
0.2
0.48%		 41.55
-0.25
-0.6%		 　42.30
0.75
1.81%		42.00
-0.3
-0.71%		42.30
0.3
0.71%		42.10
-0.2
-0.47%		42.30
0.2
0.48%		 　43.70
1.4
3.31%		43.30
-0.4
-0.92%		42.3
6 月43.65
0.35
0.81%		44.10
0.45
1.03%		43.45
-0.65
-1.47%		43.65
0.2
0.46%		 43.50
-0.15
-0.34%		43.50
0
0%		43.50
0
0%		 　　　43.25
-0.25
-0.57%		42.70
-0.55
-1.27%		43.10
0.4
0.94%		43.00
-0.1
-0.23%		43.00
0
0%		 　43.35
0.35
0.81%		43.20
-0.15
-0.35%		43.20
0
0%		45.00
1.8
4.17%		43.10
-1.9
-4.22%		 　44.35
1.25
2.9%		44.70
0.35
0.79%		44.70
0
0%		44.75
0.05
0.11%		 43.69
7 月44.70
-0.05
-0.11%		 　45.05
0.35
0.78%		 45.05
0
0%		40.05
-5
-11.1%		 　　39.65
-0.4
-1%		39.55
-0.1
-0.25%		39.55
0
0%		39.55
0
0%		39.10
-0.45
-1.14%		 　39.30
0.2
0.51%		39.40
0.1
0.25%		39.45
0.05
0.13%		39.30
-0.15
-0.38%		39.00
-0.3
-0.76%		 　39.00
0
0%		39.40
0.4
1.03%		39.35
-0.05
-0.13%		39.40
0.05
0.13%		39.30
-0.1
-0.25%		 40.46
8 月39.35
0.05
0.13%		39.00
-0.35
-0.89%		39.10
0.1
0.26%		39.20
0.1
0.26%		39.20
0
0%		 　39.10
-0.1
-0.26%		39.10
0
0%		39.10
0
0%		39.00
-0.1
-0.26%		38.90
-0.1
-0.26%		 　38.30
-0.6
-1.54%		38.35
0.05
0.13%		38.50
0.15
0.39%		38.50
0
0%		38.05
-0.45
-1.17%		 　37.20
-0.85
-2.23%		37.60
0.4
1.08%		37.20
-0.4
-1.06%		37.70
0.5
1.34%		37.60
-0.1
-0.27%		 　37.40
-0.2
-0.53%		37.20
-0.2
-0.53%		37.05
-0.15
-0.4%		38.29
9 月36.70
-0.35
-0.94%		36.50
-0.2
-0.54%		 　36.75
0.25
0.68%		36.60
-0.15
-0.41%		37.00
0.4
1.09%		36.80
-0.2
-0.54%		37.00
0.2
0.54%		36.70
-0.3
-0.81%		 37.70
1
2.72%		37.00
-0.7
-1.86%		36.75
-0.25
-0.68%		 　　　36.90
0.15
0.41%		37.20
0.3
0.81%		38.35
1.15
3.09%		38.00
-0.35
-0.91%		38.00
0
0%		 　38.00
0
0%		 　38.00
0
0%		37.70
-0.3
-0.79%		 37.3
10 月　　37.45
-0.25
-0.66%		37.20
-0.25
-0.67%		37.00
-0.2
-0.54%		37.10
0.1
0.27%		36.90
-0.2
-0.54%		 　　37.10
0.2
0.54%		36.90
-0.2
-0.54%		36.90
0
0%		36.75
-0.15
-0.41%		 　36.50
-0.25
-0.68%		36.65
0.15
0.41%		36.60
-0.05
-0.14%		37.00
0.4
1.09%		36.60
-0.4
-1.08%		 　36.60
0
0%		37.00
0.4
1.09%		36.95
-0.05
-0.14%		36.90
-0.05
-0.14%		36.85
-0.05
-0.14%		 36.50
-0.35
-0.95%		36.83
11 月36.50
0
0%		36.20
-0.3
-0.82%		36.20
0
0%		35.80
-0.4
-1.1%		 　35.85
0.05
0.14%		36.00
0.15
0.42%		35.10
-0.9
-2.5%		35.80
0.7
1.99%		36.30
0.5
1.4%		 　36.50
0.2
0.55%		36.95
0.45
1.23%		37.05
0.1
0.27%		37.00
-0.05
-0.13%		36.75
-0.25
-0.68%		 　36.80
0.05
0.14%		36.90
0.1
0.27%		36.85
-0.05
-0.14%		37.05
0.2
0.54%		36.50
-0.55
-1.48%		 　37.40
0.9
2.47%		37.40
0
0%		37.75
0.35
0.94%		 36.59
12 月36.70
-1.05
-2.78%		37.70
1
2.72%		 　37.60
-0.1
-0.27%		37.80
0.2
0.53%		38.50
0.7
1.85%		38.80
0.3
0.78%		38.35
-0.45
-1.16%		 　38.00
-0.35
-0.91%		37.70
-0.3
-0.79%		37.75
0.05
0.13%		37.60
-0.15
-0.4%		37.60
0
0%		 　37.15
-0.45
-1.2%		37.40
0.25
0.67%		37.60
0.2
0.53%		37.30
-0.3
-0.8%		37.40
0.1
0.27%		 　37.40
0
0%		37.30
-0.1
-0.27%		37.70
0.4
1.07%		37.45
-0.25
-0.66%		37.30
-0.15
-0.4%		　37.63

說明:最高漲幅:8.76%最低跌幅:-11.1% 最高價:48.30最低價:35.10平均價:40.35,灰色底表示週末,漲129天(63.25)元,跌139天(-53.7)元,平盤35天
9%=2,6%=2,4%=1,3%=10,2%=12,1%=64,0%=73,-0%=1,-1%=3,-2%=5,-3%=7,-4%=43,-5%=80,

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
2016-01-04 2597 29207 30 1159430 40.10 40.10 39.30 39.50 0.80 0% 39.40 1 39.50 2 6.68
2016-01-05 2597 42001 33 1639292 39.10 39.40 38.65 39.30 0.20 -0.51% 38.75 1 39.35 1 6.65
2016-01-06 2597 34001 21 1329141 39.20 39.40 39.00 39.10 0.20 -0.51% 39.00 2 39.10 4 6.62
2016-01-07 2597 70857 68 2667977 39.15 39.15 37.00 38.25 0.85 -2.17% 37.60 1 38.30 2 6.47
2016-01-08 2597 26002 23 989430 37.10 38.25 37.10 38.25 0.00 0% 37.90 4 38.30 1 6.47
2016-01-11 2597 105003 77 4223173 42.05 42.05 38.55 39.20 0.95 2.48% 38.70 1 39.20 10 6.63
2016-01-12 2597 36001 30 1392191 38.80 38.80 38.35 38.80 0.40 -1.02% 38.35 1 38.85 1 6.57
2016-01-13 2597 24150 28 928400 38.25 38.75 38.25 38.40 0.40 -1.03% 38.40 2 38.75 1 6.50
2016-01-14 2597 15500 19 591374 38.00 38.40 38.00 38.40 0.00 0% 38.15 2 38.40 2 6.50
2016-01-15 2597 31102 30 1186014 38.20 38.20 38.05 38.05 0.35 -0.91% 38.05 5 38.20 1 6.44
2016-01-18 2597 14100 16 536878 38.05 38.40 37.80 38.40 0.35 0.92% 38.15 1 38.40 4 6.50
2016-01-19 2597 6202 10 238028 38.40 38.65 38.10 38.65 0.25 0.65% 38.65 1 38.90 1 6.54
2016-01-20 2597 47252 36 1785001 38.20 38.60 37.00 38.60 0.05 -0.13% 37.20 1 38.65 7 6.53
2016-01-21 2597 42101 38 1617437 38.00 38.80 38.00 38.40 0.20 -0.52% 38.30 1 38.45 1 6.50
2016-01-22 2597 36000 33 1367650 38.40 38.40 37.80 38.30 0.10 -0.26% 38.30 2 38.45 1 6.48
2016-01-25 2597 65005 65 2495590 38.10 38.85 38.05 38.05 0.25 -0.65% 38.05 7 38.50 4 6.44
2016-01-26 2597 10448 17 395932 38.10 38.10 37.70 37.70 0.35 -0.92% 37.65 3 38.00 3 6.38
2016-01-27 2597 9280 13 353109 37.80 38.40 37.80 37.90 0.20 0.53% 37.85 1 37.90 1 6.41
2016-01-28 2597 7207 12 273841 38.00 38.00 38.00 38.00 0.10 0.26% 37.75 1 38.00 4 6.43
2016-01-29 2597 24000 22 914450 38.40 38.40 37.95 38.35 0.35 0.92% 38.05 1 38.35 2 6.49
2016-01-30 2597 32026 29 1243516 38.40 39.10 38.40 38.80 0.45 1.17% 38.80 2 38.90 1 6.57
2016-02-02 2597 257301 143 10892060 39.00 42.75 38.85 42.20 3.30 8.76% 41.85 1 42.20 5 7.14
2016-02-03 2597 81005 67 3345905 41.80 41.90 40.45 41.00 1.20 -2.84% 40.70 3 41.00 1 6.94
2016-02-15 2597 80205 66 3322459 41.00 41.75 40.70 41.50 0.50 1.22% 41.00 1 41.50 1 7.02
2016-02-16 2597 40501 29 1671890 40.60 41.50 40.60 41.40 0.10 -0.24% 41.10 1 41.40 2 7.01
2016-02-17 2597 33000 26 1359400 41.40 41.40 40.80 41.40 0.00 0% 41.20 2 41.40 2 7.01
2016-02-18 2597 40051 42 1663395 41.05 41.90 41.05 41.90 0.50 1.21% 41.85 1 41.90 5 7.09
2016-02-19 2597 15130 16 630583 41.40 41.90 41.40 41.80 0.10 -0.24% 41.50 1 41.80 2 7.07
2016-02-22 2597 18303 19 758292 41.50 41.50 41.20 41.50 0.30 -0.72% 41.35 1 41.50 1 7.02
2016-02-23 2597 27132 28 1127379 41.10 41.75 41.10 41.70 0.20 0.48% 41.50 11 41.70 7 7.06
2016-02-24 2597 33406 27 1401242 41.90 42.40 41.50 42.10 0.40 0.96% 41.70 1 42.30 2 7.12
2016-02-25 2597 71132 51 2992730 41.80 42.40 41.80 42.40 0.30 0.71% 42.10 5 42.50 14 7.17
2016-02-26 2597 67024 56 2882336 42.00 44.00 42.00 43.50 1.10 2.59% 42.60 4 43.50 8 7.36
2016-03-01 2597 149105 82 6559547 43.50 44.70 43.50 44.10 0.60 1.38% 44.05 4 44.40 2 7.46
2016-03-02 2597 53350 57 2339117 44.50 44.50 43.65 44.10 0.00 0% 44.10 4 44.25 1 7.46
2016-03-03 2597 24006 30 1064514 44.50 44.60 43.80 44.45 0.35 0.79% 44.10 10 44.45 3 7.52
2016-03-04 2597 100003 78 4488785 44.90 45.55 44.10 45.50 1.05 2.36% 45.30 2 45.50 12 7.70
2016-03-07 2597 132348 104 6178654 45.50 48.40 44.60 48.30 2.80 6.15% 47.65 1 48.30 5 8.17
2016-03-08 2597 134430 113 6322340 48.25 48.25 46.50 46.80 1.50 -3.11% 46.70 6 47.35 2 7.92
2016-03-09 2597 54098 48 2499265 46.30 46.85 45.60 46.85 0.05 0.11% 46.80 1 46.85 1 7.93
2016-03-10 2597 96001 64 4464698 46.85 46.85 46.05 46.30 0.55 -1.17% 46.20 2 46.35 20 7.83
2016-03-11 2597 15004 19 695392 46.05 46.50 46.05 46.50 0.20 0.43% 46.30 5 46.50 15 7.87
2016-03-14 2597 62022 47 2857022 46.50 46.80 45.55 46.00 0.50 -1.08% 46.00 10 46.05 6 7.78
2016-03-15 2597 67000 50 3045550 46.00 46.00 44.35 45.45 0.55 -1.2% 45.45 4 45.50 1 7.69
2016-03-16 2597 76000 35 3471500 45.45 46.20 45.40 46.20 0.75 1.65% 45.70 1 46.30 1 7.82
2016-03-17 2597 37531 32 1743688 46.50 46.55 46.10 46.40 0.20 0.43% 46.15 10 46.50 6 7.85
2016-03-18 2597 46006 33 2120526 46.40 46.40 46.00 46.05 0.35 -0.75% 46.00 10 46.05 1 7.79
2016-03-21 2597 23103 28 1054501 45.50 46.00 45.50 45.70 0.35 -0.76% 45.70 2 45.95 2 7.73
2016-03-22 2597 36002 31 1637192 45.30 46.50 45.25 46.50 0.80 1.75% 45.50 1 46.50 5 7.87
2016-03-23 2597 49002 33 2255302 46.50 46.50 45.70 46.35 0.15 -0.32% 45.80 1 46.35 4 7.84
2016-03-24 2597 77007 29 3538080 46.40 46.45 45.80 46.10 0.25 -0.54% 45.95 6 46.15 1 7.80
2016-03-25 2597 407101 266 19381548 46.70 48.20 46.70 47.30 1.20 2.6% 47.30 1 47.40 1 9.20
2016-03-28 2597 250100 118 12001450 48.10 48.15 47.50 47.60 0.30 0.63% 47.50 8 47.60 5 9.26
2016-03-29 2597 306000 185 14076150 46.35 47.00 45.25 45.50 2.10 -4.41% 45.30 1 45.50 2 8.85
2016-03-30 2597 170221 126 7747316 45.50 46.20 45.00 45.60 0.10 0.22% 45.50 6 45.65 3 8.87
2016-03-31 2597 72002 53 3274998 45.25 45.80 45.25 45.70 0.10 0.22% 45.55 1 45.70 3 8.89
2016-04-01 2597 119000 75 5399150 45.70 45.75 45.05 45.50 0.20 -0.44% 45.50 2 45.65 2 8.85
2016-04-06 2597 113109 67 5103400 45.50 45.60 44.95 45.00 0.50 -1.1% 45.00 9 45.20 1 8.75
2016-04-07 2597 35404 33 1592739 45.00 45.20 44.90 45.20 0.20 0.44% 45.00 11 45.25 1 8.79
2016-04-08 2597 19263 20 870724 45.40 45.40 45.15 45.15 0.05 -0.11% 45.15 1 45.20 1 8.78
2016-04-11 2597 34511 34 1554823 45.00 45.15 44.90 45.00 0.15 -0.33% 45.00 1 45.05 1 8.75
2016-04-12 2597 47203 34 2108183 45.30 45.30 44.35 44.40 0.60 -1.33% 44.30 4 44.40 14 8.64
2016-04-13 2597 47680 26 2138514 45.00 45.00 44.65 44.80 0.40 0.9% 44.80 1 44.90 5 8.72
2016-04-14 2597 73103 40 3285935 44.65 45.20 44.40 45.10 0.30 0.67% 45.10 1 45.20 3 8.77
2016-04-15 2597 49017 38 2201067 45.20 45.30 44.60 44.95 0.15 -0.33% 44.90 3 45.00 2 8.75
2016-04-18 2597 104100 55 4730049 45.45 45.55 45.10 45.45 0.50 1.11% 45.40 1 45.45 7 8.84
2016-04-19 2597 54000 34 2438750 45.45 45.45 45.10 45.20 0.25 -0.55% 45.15 15 45.30 3 8.79
2016-04-20 2597 100000 50 4528250 45.50 45.50 45.10 45.10 0.10 -0.22% 45.10 6 45.25 1 8.77
2016-04-21 2597 42000 36 1896250 45.10 45.35 44.95 45.00 0.10 -0.22% 45.00 1 45.15 1 8.75
2016-04-22 2597 49300 32 2205390 45.00 45.00 44.60 44.60 0.40 -0.89% 44.55 2 44.65 1 8.68
2016-04-25 2597 15003 11 668785 44.55 44.80 44.50 44.70 0.10 0.22% 44.65 2 44.70 5 8.70
2016-04-26 2597 345097 198 14523469 44.55 44.55 40.25 43.00 1.70 -3.8% 42.90 5 43.00 2 8.37
2016-04-27 2597 116073 71 4923101 43.10 43.10 42.20 42.35 0.65 -1.51% 42.35 1 42.40 1 8.24
2016-04-28 2597 143260 87 6008790 42.50 42.70 41.35 41.75 0.60 -1.42% 41.75 3 41.80 1 8.12
2016-04-29 2597 65500 46 2721850 41.35 41.95 41.35 41.50 0.25 -0.6% 41.45 1 41.50 8 8.07
2016-05-03 2597 38751 22 1624639 41.90 42.00 41.75 41.90 0.40 0.96% 41.70 2 41.90 1 8.15
2016-05-04 2597 76253 41 3229401 42.00 42.95 42.00 42.60 0.70 1.67% 42.50 5 42.60 1 8.29
2016-05-05 2597 49002 40 2072136 42.05 42.70 42.00 42.70 0.10 0.23% 42.50 2 42.60 1 8.31
2016-05-06 2597 38003 26 1609826 42.70 42.70 41.85 42.70 0.00 0% 42.60 1 42.80 1 8.31
2016-05-09 2597 60200 36 2588330 42.95 43.20 42.75 43.00 0.30 0.7% 42.75 2 43.00 4 8.37
2016-05-10 2597 58002 25 2467984 42.60 42.70 42.40 42.50 0.50 -1.16% 42.60 1 43.00 1 8.27
2016-05-11 2597 51000 30 2158600 42.50 42.55 42.00 42.20 0.30 -0.71% 42.20 3 42.30 4 8.21
2016-05-12 2597 38000 23 1595450 42.10 42.10 41.80 42.05 0.15 -0.36% 42.05 1 42.30 3 8.18
2016-05-13 2597 85001 51 3531692 41.40 42.00 41.35 41.70 0.35 -0.83% 41.55 1 41.70 5 9.01
2016-05-16 2597 60130 37 2491545 41.00 41.80 41.00 41.30 0.40 -0.96% 41.30 5 41.40 1 8.92
2016-05-17 2597 12045 12 500131 41.10 41.70 41.10 41.60 0.30 0.73% 41.60 1 41.70 2 8.98
2016-05-18 2597 14000 14 582800 41.60 41.80 41.50 41.80 0.20 0.48% 41.60 5 41.65 4 9.03
2016-05-20 2597 11000 8 456200 41.80 41.80 41.30 41.55 0.00 -0.6% 41.50 3 41.90 2 8.97
2016-05-23 2597 41005 31 1718310 41.50 42.50 41.10 42.30 0.75 1.81% 42.05 1 42.30 1 9.14
2016-05-24 2597 25167 20 1067862 42.20 42.90 41.90 42.00 0.30 -0.71% 42.20 1 42.25 2 9.07
2016-05-25 2597 12600 14 530930 42.00 42.30 42.00 42.30 0.30 0.71% 42.30 2 42.40 4 9.14
2016-05-26 2597 14005 10 590761 42.30 42.30 42.00 42.10 0.20 -0.47% 42.10 2 42.25 1 9.09
2016-05-27 2597 2140 7 90350 42.10 42.30 42.10 42.30 0.20 0.48% 42.30 3 42.60 4 9.14
2016-05-30 2597 72400 49 3154129 42.30 44.50 42.30 43.70 1.40 3.31% 43.70 3 43.75 7 9.44
2016-05-31 2597 53001 38 2304143 43.75 44.00 43.00 43.30 0.40 -0.92% 43.30 1 43.40 2 9.35
2016-06-01 2597 36000 25 1568200 43.35 43.70 43.35 43.65 0.35 0.81% 43.65 8 43.75 2 9.43
2016-06-02 2597 89210 54 3962362 43.65 44.95 43.05 44.10 0.45 1.03% 44.10 1 44.15 1 9.52
2016-06-03 2597 58007 32 2537753 43.55 44.35 43.45 43.45 0.65 -1.47% 43.45 3 43.50 1 9.38
2016-06-04 2597 29000 21 1274050 43.50 44.30 43.50 43.65 0.20 0.46% 43.65 5 44.20 7 9.43
2016-06-06 2597 39189 28 1707886 43.70 44.05 43.30 43.50 0.15 -0.34% 43.35 2 43.80 5 9.40
2016-06-07 2597 19200 17 835580 43.50 43.60 43.45 43.50 0.00 0% 43.50 1 43.60 1 9.40
2016-06-08 2597 21000 17 914850 43.60 43.65 43.50 43.50 0.00 0% 43.50 2 43.60 1 9.40
2016-06-13 2597 56010 38 2412282 43.40 43.50 42.70 43.25 0.25 -0.57% 43.15 1 43.50 6 9.34
2016-06-14 2597 53030 39 2268893 43.25 43.25 42.60 42.70 0.55 -1.27% 42.65 1 42.90 3 9.22
2016-06-15 2597 24165 25 1038594 42.65 43.30 42.65 43.10 0.40 0.94% 43.15 1 43.20 1 9.31
2016-06-16 2597 127211 21 5476307 43.20 43.20 42.95 43.00 0.10 -0.23% 43.00 1 43.15 1 9.29
2016-06-17 2597 16000 16 690400 43.00 43.40 43.00 43.00 0.00 0% 43.00 1 43.10 1 9.29
2016-06-20 2597 172000 27 7419350 43.20 43.55 43.05 43.35 0.35 0.81% 43.30 2 43.50 4 9.36
2016-06-21 2597 152000 15 6575300 43.50 43.50 43.20 43.20 0.15 -0.35% 43.25 1 43.45 1 9.33
2016-06-22 2597 60000 30 2597400 43.50 43.55 43.10 43.20 0.00 0% 43.20 5 43.35 1 9.33
2016-06-23 2597 183174 147 8218530 43.80 46.00 43.80 45.00 1.80 4.17% 44.75 1 45.00 4 9.72
2016-06-24 2597 97350 87 4264266 45.00 45.00 42.50 43.10 1.90 -4.22% 43.10 1 43.25 1 9.31
2016-06-27 2597 72052 51 3178558 43.10 44.80 42.75 44.35 1.25 2.9% 44.10 1 44.40 7 9.58
2016-06-28 2597 150000 71 6714700 44.35 45.50 43.70 44.70 0.35 0.79% 44.50 5 44.70 1 9.65
2016-06-29 2597 154196 85 6929377 45.20 45.60 44.50 44.70 0.00 0% 44.60 1 44.75 1 9.65
2016-06-30 2597 94006 60 4189770 44.55 45.35 44.10 44.75 0.05 0.11% 44.75 2 45.10 4 9.67
2016-07-01 2597 123100 71 5514065 45.35 45.35 44.70 44.70 0.05 -0.11% 44.70 16 44.85 2 9.65
2016-07-04 2597 178108 102 8031102 44.90 45.30 44.90 45.05 0.35 0.78% 45.05 15 45.20 2 9.73
2016-07-06 2597 327510 218 14732607 45.60 45.60 44.75 45.05 0.45 0% 45.00 7 45.05 13 9.73
2016-07-07 2597 222310 139 8904484 40.00 40.75 39.65 40.05 0.00 -11.1% 40.00 50 40.15 1 8.65
2016-07-11 2597 226080 100 9016952 40.20 40.20 39.50 39.65 0.40 -1% 39.50 7 39.85 1 8.56
2016-07-12 2597 58370 54 2308046 39.65 39.70 39.50 39.55 0.10 -0.25% 39.50 11 39.60 5 8.54
2016-07-13 2597 43002 29 1704228 39.80 39.80 39.55 39.55 0.00 0% 39.55 6 39.70 8 8.54
2016-07-14 2597 33201 28 1314018 39.55 40.00 39.50 39.55 0.00 0% 39.50 13 39.55 1 8.54
2016-07-15 2597 72331 65 2843392 39.55 39.55 39.10 39.10 0.45 -1.14% 39.05 16 39.15 6 8.44
2016-07-18 2597 100000 46 3916350 39.10 39.40 39.00 39.30 0.20 0.51% 39.20 6 39.40 2 8.49
2016-07-19 2597 18000 12 709100 39.15 39.85 39.15 39.40 0.10 0.25% 39.25 6 39.40 4 8.51
2016-07-20 2597 63540 45 2493551 39.35 39.55 38.80 39.45 0.05 0.13% 39.30 1 39.45 3 8.52
2016-07-21 2597 41002 29 1612378 39.45 39.45 39.20 39.30 0.15 -0.38% 39.25 3 39.40 14 8.49
2016-07-22 2597 64003 44 2505017 39.45 39.45 38.80 39.00 0.30 -0.76% 39.00 9 39.20 8 8.42
2016-07-25 2597 80114 48 3132651 39.00 39.40 38.90 39.00 0.00 0% 39.00 1 39.05 1 8.42
2016-07-26 2597 59130 36 2324435 39.00 39.60 38.55 39.40 0.40 1.03% 39.15 2 39.35 1 8.51
2016-07-27 2597 319050 34 12487675 39.10 39.50 39.10 39.35 0.05 -0.13% 39.30 1 39.45 2 8.50
2016-07-28 2597 59013 34 2328912 39.35 39.60 39.25 39.40 0.05 0.13% 39.45 3 39.50 1 8.51
2016-07-29 2597 71100 37 2797719 39.75 39.75 39.00 39.30 0.10 -0.25% 39.25 5 39.30 1 8.49
2016-08-01 2597 26000 13 1023100 39.10 39.55 39.05 39.35 0.05 0.13% 39.30 7 39.50 1 8.50
2016-08-02 2597 104002 57 4064482 39.30 39.30 39.00 39.00 0.35 -0.89% 38.95 2 39.20 4 8.42
2016-08-03 2597 19000 15 743000 39.00 39.20 39.00 39.10 0.10 0.26% 39.10 3 39.20 2 8.44
2016-08-04 2597 24001 19 937989 39.05 39.20 39.00 39.20 0.10 0.26% 39.10 5 39.30 5 8.47
2016-08-05 2597 26000 20 1016400 39.05 39.35 38.80 39.20 0.00 0% 39.20 3 39.35 3 8.47
2016-08-08 2597 19700 22 768878 39.05 39.20 38.85 39.10 0.10 -0.26% 39.05 1 39.20 2 8.44
2016-08-09 2597 28380 33 1107975 39.05 39.20 38.50 39.10 0.00 0% 39.10 7 39.25 1 8.44
2016-08-10 2597 24001 17 935343 38.85 39.15 38.60 39.10 0.00 0% 39.10 3 39.15 11 8.44
2016-08-11 2597 38005 29 1481710 39.00 39.10 38.90 39.00 0.10 -0.26% 39.00 4 39.05 1 8.42
2016-08-12 2597 66005 47 2556260 39.00 39.00 38.55 38.90 0.10 -0.26% 38.80 6 38.90 1 8.92
2016-08-15 2597 88200 67 3377997 38.75 38.75 38.10 38.30 0.60 -1.54% 38.25 3 38.30 3 8.78
2016-08-16 2597 41200 25 1580687 38.05 38.55 38.05 38.35 0.05 0.13% 38.35 4 38.50 4 8.80
2016-08-17 2597 61082 45 2345204 38.05 38.75 38.05 38.50 0.15 0.39% 38.40 2 38.50 2 8.83
2016-08-18 2597 12070 7 463505 38.35 38.50 38.30 38.50 0.00 0% 38.40 6 38.65 1 8.83
2016-08-19 2597 57012 44 2173309 38.70 38.70 38.05 38.05 0.45 -1.17% 38.05 2 38.10 1 8.73
2016-08-22 2597 120007 87 4478573 38.00 38.00 37.00 37.20 0.85 -2.23% 37.05 1 37.25 1 8.53
2016-08-23 2597 8180 8 307599 37.65 37.65 37.60 37.60 0.40 1.08% 37.60 2 37.70 1 8.62
2016-08-24 2597 65002 31 2417428 37.70 37.70 36.85 37.20 0.40 -1.06% 37.20 9 37.65 1 8.53
2016-08-25 2597 10162 15 381696 37.60 37.70 37.50 37.70 0.50 1.34% 37.50 5 37.70 4 8.65
2016-08-26 2597 17200 14 647917 37.70 37.80 37.60 37.60 0.10 -0.27% 37.55 3 37.60 1 8.62
2016-08-29 2597 26048 27 973632 38.00 38.00 37.20 37.40 0.20 -0.53% 37.25 3 37.40 1 8.58
2016-08-30 2597 30000 19 1114250 37.40 37.40 37.00 37.20 0.20 -0.53% 37.20 4 37.30 1 8.53
2016-08-31 2597 50008 40 1853470 37.20 37.20 37.00 37.05 0.15 -0.4% 37.05 1 37.10 1 8.50
2016-09-01 2597 39000 26 1433050 36.90 36.90 36.60 36.70 0.35 -0.94% 36.65 2 36.70 2 8.42
2016-09-02 2597 30008 18 1098246 36.60 36.65 36.50 36.50 0.20 -0.54% 36.50 1 36.65 1 8.37
2016-09-05 2597 38000 25 1399450 36.50 37.00 36.50 36.75 0.25 0.68% 36.70 5 36.80 2 8.43
2016-09-06 2597 33500 27 1235950 37.00 37.10 36.60 36.60 0.15 -0.41% 36.60 3 36.85 1 8.39
2016-09-07 2597 26000 17 961700 36.80 37.10 36.80 37.00 0.40 1.09% 37.00 4 37.10 6 8.49
2016-09-08 2597 17001 13 626238 37.00 37.00 36.80 36.80 0.20 -0.54% 36.80 5 36.90 5 8.44
2016-09-09 2597 7000 4 258400 36.80 37.00 36.80 37.00 0.20 0.54% 36.80 4 37.00 3 8.49
2016-09-10 2597 18000 13 658600 36.60 36.70 36.55 36.70 0.30 -0.81% 36.70 3 36.80 1 8.42
2016-09-12 2597 57000 39 2132500 36.70 37.80 36.70 37.70 1.00 2.72% 37.50 2 37.70 2 8.65
2016-09-13 2597 6000 6 223850 37.75 37.75 37.00 37.00 0.70 -1.86% 37.15 1 37.35 1 8.49
2016-09-14 2597 21000 15 774200 36.60 37.40 36.60 36.75 0.25 -0.68% 36.70 9 37.55 1 8.43
2016-09-19 2597 38100 29 1405719 36.80 37.20 36.50 36.90 0.15 0.41% 36.85 2 37.00 14 8.46
2016-09-20 2597 5526 8 205084 37.20 37.20 36.90 37.20 0.30 0.81% 36.90 2 37.10 1 8.53
2016-09-21 2597 47000 40 1772950 37.30 38.90 37.20 38.35 1.15 3.09% 37.90 1 38.35 1 8.80
2016-09-22 2597 6000 6 228150 37.90 38.35 37.90 38.00 0.35 -0.91% 38.00 2 38.20 1 8.72
2016-09-23 2597 6000 6 228400 38.40 38.40 38.00 38.00 0.00 0% 37.80 4 37.95 1 8.72
2016-09-26 2597 5000 5 189350 38.00 38.00 37.55 38.00 0.00 0% 37.80 2 38.05 1 8.72
2016-09-29 2597 8000 5 304000 38.00 38.00 38.00 38.00 0.00 0% 37.50 3 37.75 1 8.72
2016-09-30 2597 32000 27 1197100 38.00 38.00 37.00 37.70 0.30 -0.79% 37.25 2 37.55 2 8.65
2016-10-03 2597 25015 14 938015 37.50 37.70 37.45 37.45 0.25 -0.66% 37.45 10 37.65 1 8.59
2016-10-04 2597 20001 18 748837 37.45 38.00 37.20 37.20 0.25 -0.67% 37.00 3 37.60 1 8.53
2016-10-05 2597 70083 58 2562853 36.10 37.00 36.10 37.00 0.20 -0.54% 36.90 2 37.00 1 8.49
2016-10-06 2597 19005 13 704985 37.00 37.50 37.00 37.10 0.10 0.27% 37.00 6 37.20 1 8.51
2016-10-07 2597 15002 11 555274 36.90 37.10 36.90 36.90 0.20 -0.54% 37.00 1 37.30 1 8.46
2016-10-11 2597 27311 20 1009474 37.00 37.50 36.90 37.10 0.20 0.54% 37.00 4 37.20 2 8.51
2016-10-12 2597 14001 11 517037 36.40 37.35 36.40 36.90 0.20 -0.54% 36.95 1 37.00 2 8.46
2016-10-13 2597 5006 4 184721 36.90 36.90 36.90 36.90 0.00 0% 36.95 5 37.25 1 8.46
2016-10-14 2597 8018 6 296213 36.90 37.00 36.75 36.75 0.15 -0.41% 36.70 8 36.95 1 8.43
2016-10-17 2597 14008 22 511888 36.50 36.90 36.50 36.50 0.25 -0.68% 36.60 7 36.90 1 8.37
2016-10-18 2597 4400 7 163339 37.35 37.40 36.65 36.65 0.15 0.41% 36.70 1 37.00 1 8.41
2016-10-19 2597 27023 13 992942 36.70 37.00 36.60 36.60 0.05 -0.14% 36.60 9 36.90 1 8.39
2016-10-20 2597 19000 13 700800 36.70 37.00 36.60 37.00 0.40 1.09% 37.00 1 37.20 2 8.49
2016-10-21 2597 7001 8 256836 36.80 36.80 36.60 36.60 0.40 -1.08% 36.60 8 36.85 1 8.39
2016-10-24 2597 3002 4 109872 36.60 36.60 36.60 36.60 0.00 0% 36.60 1 36.75 4 8.39
2016-10-25 2597 2001 3 73637 36.60 37.00 36.60 37.00 0.40 1.09% 36.60 13 36.85 1 8.49
2016-10-26 2597 5000 5 184950 37.00 37.00 36.95 36.95 0.05 -0.14% 36.65 2 36.95 1 8.47
2016-10-27 2597 9001 8 332337 36.95 36.95 36.90 36.90 0.05 -0.14% 36.65 3 36.90 9 8.46
2016-10-28 2597 4002 6 147624 36.90 36.90 36.85 36.85 0.05 -0.14% 36.65 2 36.90 2 8.45
2016-10-31 2597 24000 17 881150 37.00 37.00 36.50 36.50 0.35 -0.95% 36.50 5 36.95 1 8.37
2016-11-01 2597 13002 13 474872 36.55 36.60 36.50 36.50 0.00 0% 36.50 2 36.90 1 8.37
2016-11-02 2597 11000 11 402100 36.60 36.60 36.20 36.20 0.30 -0.82% 36.20 7 36.60 3 8.30
2016-11-03 2597 22050 20 797105 36.20 36.20 36.10 36.20 0.00 0% 36.10 5 36.50 1 8.30
2016-11-04 2597 17050 15 612450 36.20 36.20 35.80 35.80 0.40 -1.1% 35.80 9 36.00 4 8.21
2016-11-07 2597 17375 17 623493 35.90 36.00 35.80 35.85 0.05 0.14% 35.85 1 36.10 1 8.22
2016-11-08 2597 2000 2 71850 35.85 36.00 35.85 36.00 0.15 0.42% 36.00 1 36.20 1 8.26
2016-11-09 2597 52000 31 1846900 36.00 36.00 35.10 35.10 0.90 -2.5% 35.05 3 35.35 1 8.05
2016-11-10 2597 6001 7 212485 35.10 35.80 35.10 35.80 0.70 1.99% 35.80 1 35.90 1 8.21
2016-11-11 2597 24002 26 872972 37.40 37.40 36.00 36.30 0.50 1.4% 36.30 1 36.65 2 8.33
2016-11-14 2597 16271 16 595586 36.30 36.90 36.15 36.50 0.20 0.55% 36.50 2 36.75 1 9.10
2016-11-15 2597 59000 45 2187300 36.80 37.40 36.80 36.95 0.45 1.23% 37.10 50 37.15 26 9.21
2016-11-16 2597 31050 27 1156120 36.95 37.50 36.95 37.05 0.10 0.27% 37.00 11 37.40 18 9.24
2016-11-17 2597 14000 14 520900 37.45 37.45 37.00 37.00 0.05 -0.13% 37.00 7 37.05 2 9.23
2016-11-18 2597 8000 7 295350 37.00 37.00 36.75 36.75 0.25 -0.68% 36.70 2 37.00 4 9.16
2016-11-21 2597 15001 15 553037 36.80 37.20 36.80 36.80 0.05 0.14% 36.75 4 37.00 5 9.18
2016-11-22 2597 11001 10 405536 36.80 37.00 36.80 36.90 0.10 0.27% 36.85 3 37.00 6 9.20
2016-11-23 2597 18000 10 664800 37.00 37.00 36.80 36.85 0.05 -0.14% 36.70 3 36.80 1 9.19
2016-11-24 2597 34150 27 1262460 36.85 37.20 36.75 37.05 0.20 0.54% 37.05 6 37.20 4 9.24
2016-11-25 2597 66201 46 2424955 37.10 37.10 36.40 36.50 0.55 -1.48% 36.45 7 36.80 45 9.10
2016-11-28 2597 77241 51 2873309 36.80 37.40 36.65 37.40 0.90 2.47% 37.35 4 37.45 2 9.33
2016-11-29 2597 35101 31 1316638 37.40 37.90 37.40 37.40 0.00 0% 37.35 1 37.50 6 9.33
2016-11-30 2597 33000 33 1244550 37.40 37.95 37.40 37.75 0.35 0.94% 37.70 1 37.80 1 9.41
2016-12-01 2597 79000 58 2937700 37.75 37.75 36.60 36.70 1.05 -2.78% 36.70 11 36.95 1 9.15
2016-12-02 2597 88100 59 3302149 36.70 37.75 36.70 37.70 1.00 2.72% 37.70 1 37.75 6 9.40
2016-12-05 2597 44001 31 1656137 37.70 37.75 37.50 37.60 0.10 -0.27% 37.60 25 37.65 2 9.38
2016-12-06 2597 59001 36 2229388 37.70 37.85 37.70 37.80 0.20 0.53% 37.80 9 37.90 1 9.43
2016-12-07 2597 117001 70 4495539 37.90 38.60 37.90 38.50 0.70 1.85% 38.40 4 38.50 7 9.60
2016-12-08 2597 30355 36 1180100 38.50 39.20 38.50 38.80 0.30 0.78% 38.80 5 38.90 7 9.68
2016-12-09 2597 35000 26 1347200 38.90 39.00 38.10 38.35 0.45 -1.16% 38.30 3 38.35 2 9.56
2016-12-12 2597 49095 37 1881853 38.35 38.70 37.85 38.00 0.35 -0.91% 37.70 5 38.00 2 9.48
2016-12-13 2597 15000 12 568850 38.00 38.05 37.70 37.70 0.30 -0.79% 37.60 2 37.70 4 9.40
2016-12-14 2597 6000 5 226850 37.75 37.95 37.75 37.75 0.05 0.13% 37.75 1 37.95 1 9.41
2016-12-15 2597 15079 15 568128 37.65 37.80 37.60 37.60 0.15 -0.4% 37.60 5 37.85 1 9.38
2016-12-16 2597 9000 9 338350 37.60 37.70 37.50 37.60 0.00 0% 37.60 1 37.80 4 9.38
2016-12-19 2597 15000 13 559250 37.50 37.50 37.05 37.15 0.45 -1.2% 37.05 1 37.25 3 9.26
2016-12-20 2597 52000 50 1946900 37.15 38.50 37.10 37.40 0.25 0.67% 37.30 3 37.75 1 9.33
2016-12-21 2597 24101 27 902648 37.50 37.60 37.40 37.60 0.20 0.53% 37.40 9 37.60 2 9.38
2016-12-22 2597 7160 11 268848 37.60 37.90 37.30 37.30 0.30 -0.8% 37.30 1 37.80 1 9.30
2016-12-23 2597 12051 9 452143 37.30 37.60 37.30 37.40 0.10 0.27% 37.40 2 37.60 2 9.33
2016-12-26 2597 4148 11 155291 37.40 37.50 37.40 37.40 0.00 0% 37.30 1 37.55 1 9.33
2016-12-27 2597 19100 17 709640 37.40 37.40 36.95 37.30 0.10 -0.27% 37.10 1 37.40 3 9.30
2016-12-28 2597 22440 17 835899 37.30 37.70 37.10 37.70 0.40 1.07% 37.35 1 37.70 1 9.40
2016-12-29 2597 15042 17 565586 37.70 37.80 37.45 37.45 0.25 -0.66% 37.45 1 37.50 1 9.34
2016-12-30 2597 8110 10 303190 37.60 37.60 37.30 37.30 0.15 -0.4% 37.30 3 37.60 1 9.30