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　　37.20
0
0%		37.60
0.4
1.08%		37.80
0.2
0.53%		37.55
-0.25
-0.66%		 　37.65
0.1
0.27%		37.60
-0.05
-0.13%		37.90
0.3
0.8%		37.80
-0.1
-0.26%		38.00
0.2
0.53%		 　37.90
-0.1
-0.26%		37.80
-0.1
-0.26%		37.65
-0.15
-0.4%		37.40
-0.25
-0.66%		37.60
0.2
0.53%		 　37.75
0.15
0.4%		37.90
0.15
0.4%		 37.95
2 月　38.60
0.7
1.85%		39.65
1.05
2.72%		 　39.70
0.05
0.13%		39.80
0.1
0.25%		39.85
0.05
0.13%		39.50
-0.35
-0.88%		39.50
0
0%		 　39.30
-0.2
-0.51%		39.00
-0.3
-0.76%		39.50
0.5
1.28%		39.35
-0.15
-0.38%		40.55
1.2
3.05%		40.55
0
0%		 39.90
-0.65
-1.6%		40.30
0.4
1%		40.05
-0.25
-0.62%		40.20
0.15
0.37%		40.20
0
0%		 39.89
3 月40.35
0.15
0.37%		39.90
-0.45
-1.12%		40.10
0.2
0.5%		 　40.10
0
0%		40.20
0.1
0.25%		40.35
0.15
0.37%		40.35
0
0%		40.30
-0.05
-0.12%		 　40.50
0.2
0.5%		40.65
0.15
0.37%		40.45
-0.2
-0.49%		40.50
0.05
0.12%		40.40
-0.1
-0.25%		 　40.85
0.45
1.11%		40.95
0.1
0.24%		41.10
0.15
0.37%		43.30
2.2
5.35%		44.85
1.55
3.58%		 　43.50
-1.35
-3.01%		43.80
0.3
0.69%		43.60
-0.2
-0.46%		43.50
-0.1
-0.23%		43.85
0.35
0.8%		41.42
4 月 　　　44.80
0.95
2.17%		44.55
-0.25
-0.56%		44.40
-0.15
-0.34%		 　44.10
-0.3
-0.68%		44.35
0.25
0.57%		44.35
0
0%		44.50
0.15
0.34%		43.55
-0.95
-2.13%		 　43.00
-0.55
-1.26%		43.30
0.3
0.7%		43.05
-0.25
-0.58%		43.55
0.5
1.16%		43.80
0.25
0.57%		 　43.75
-0.05
-0.11%		44.00
0.25
0.57%		44.20
0.2
0.45%		44.00
-0.2
-0.45%		43.95
-0.05
-0.11%		 43.96
5 月　44.05
0.1
0.23%		43.95
-0.1
-0.23%		44.10
0.15
0.34%		44.00
-0.1
-0.23%		 　44.10
0.1
0.23%		43.90
-0.2
-0.45%		43.90
0
0%		43.90
0
0%		43.80
-0.1
-0.23%		 　43.65
-0.15
-0.34%		43.40
-0.25
-0.57%		43.30
-0.1
-0.23%		43.85
0.55
1.27%		43.40
-0.45
-1.03%		 　43.65
0.25
0.58%		44.10
0.45
1.03%		43.80
-0.3
-0.68%		43.80
0
0%		43.80
0
0%		 43.85
0.05
0.11%		43.82
6 月43.90
0.05
0.11%		43.90
0
0%		43.75
-0.15
-0.34%		 　43.80
0.05
0.11%		43.95
0.15
0.34%		44.35
0.4
0.91%		43.95
-0.4
-0.9%		 　43.70
-0.25
-0.57%		43.75
0.05
0.11%		43.70
-0.05
-0.11%		43.65
-0.05
-0.11%		43.70
0.05
0.11%		 　44.00
0.3
0.69%		44.00
0
0%		43.95
-0.05
-0.11%		44.45
0.5
1.14%		45.30
0.85
1.91%		 　45.40
0.1
0.22%		45.05
-0.35
-0.77%		45.30
0.25
0.55%		45.35
0.05
0.11%		45.20
-0.15
-0.33%		 44.3
7 月　　45.15
-0.05
-0.11%		45.30
0.15
0.33%		45.45
0.15
0.33%		40.10
-5.35
-11.77%		39.80
-0.3
-0.75%		 　39.40
-0.4
-1.01%		38.85
-0.55
-1.4%		38.65
-0.2
-0.51%		39.20
0.55
1.42%		38.80
-0.4
-1.02%		 　38.90
0.1
0.26%		38.80
-0.1
-0.26%		39.00
0.2
0.52%		39.10
0.1
0.26%		39.10
0
0%		 　39.15
0.05
0.13%		38.95
-0.2
-0.51%		38.85
-0.1
-0.26%		38.85
0
0%		38.65
-0.2
-0.51%		 38.90
0.25
0.65%		39.78
8 月38.95
0.05
0.13%		39.10
0.15
0.39%		38.80
-0.3
-0.77%		38.85
0.05
0.13%		 　38.90
0.05
0.13%		38.80
-0.1
-0.26%		38.70
-0.1
-0.26%		38.50
-0.2
-0.52%		38.90
0.4
1.04%		 　38.60
-0.3
-0.77%		38.30
-0.3
-0.78%		38.45
0.15
0.39%		38.60
0.15
0.39%		38.50
-0.1
-0.26%		 　38.60
0.1
0.26%		38.55
-0.05
-0.13%		38.50
-0.05
-0.13%		38.50
0
0%		38.20
-0.3
-0.78%		 　38.40
0.2
0.52%		38.40
0
0%		38.30
-0.1
-0.26%		38.40
0.1
0.26%		38.6
9 月38.40
0
0%		 　38.25
-0.15
-0.39%		38.10
-0.15
-0.39%		38.10
0
0%		38.40
0.3
0.79%		38.25
-0.15
-0.39%		 　38.40
0.15
0.39%		38.40
0
0%		38.10
-0.3
-0.78%		38.50
0.4
1.05%		38.80
0.3
0.78%		 　38.70
-0.1
-0.26%		38.35
-0.35
-0.9%		38.30
-0.05
-0.13%		38.30
0
0%		38.00
-0.3
-0.78%		 　38.05
0.05
0.13%		38.40
0.35
0.92%		38.30
-0.1
-0.26%		38.30
0
0%		38.15
-0.15
-0.39%		39.45
1.3
3.41%		 38.49
10 月　41.80
2.35
5.96%		41.20
-0.6
-1.44%		 40.85
-0.35
-0.85%		40.25
-0.6
-1.47%		 　　　39.65
-0.6
-1.49%		39.00
-0.65
-1.64%		39.30
0.3
0.77%		 　39.05
-0.25
-0.64%		39.10
0.05
0.13%		39.00
-0.1
-0.26%		38.80
-0.2
-0.51%		38.65
-0.15
-0.39%		 　38.70
0.05
0.13%		38.80
0.1
0.26%		38.90
0.1
0.26%		38.80
-0.1
-0.26%		38.80
0
0%		 　38.90
0.1
0.26%		38.80
-0.1
-0.26%		39.4
11 月38.80
0
0%		39.00
0.2
0.52%		38.80
-0.2
-0.51%		 　39.00
0.2
0.52%		38.85
-0.15
-0.38%		38.85
0
0%		38.80
-0.05
-0.13%		38.80
0
0%		 　38.80
0
0%		38.90
0.1
0.26%		39.00
0.1
0.26%		38.80
-0.2
-0.51%		39.00
0.2
0.52%		 　39.30
0.3
0.77%		39.20
-0.1
-0.25%		38.90
-0.3
-0.77%		38.45
-0.45
-1.16%		38.60
0.15
0.39%		 　38.60
0
0%		38.60
0
0%		38.35
-0.25
-0.65%		38.25
-0.1
-0.26%		 38.81
12 月38.45
0.2
0.52%		 　38.40
-0.05
-0.13%		38.20
-0.2
-0.52%		37.85
-0.35
-0.92%		37.85
0
0%		37.60
-0.25
-0.66%		 　37.50
-0.1
-0.27%		37.60
0.1
0.27%		37.40
-0.2
-0.53%		37.30
-0.1
-0.27%		37.50
0.2
0.54%		 　37.85
0.35
0.93%		37.70
-0.15
-0.4%		37.60
-0.1
-0.27%		37.55
-0.05
-0.13%		37.55
0
0%		 　37.50
-0.05
-0.13%		37.50
0
0%		37.95
0.45
1.2%		37.80
-0.15
-0.4%		38.00
0.2
0.53%		　　37.76

說明:最高漲幅:5.96%最低跌幅:-11.77% 最高價:45.45最低價:37.20平均價:40.36,灰色底表示週末,漲151天(44.8)元,跌130天(-36.1)元,平盤35天
6%=2,5%=1,4%=1,3%=3,2%=11,1%=54,0%=114,-0%=1,-1%=2,-2%=4,-3%=56,-4%=67,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2597 17007 20 631509 37.35 37.35 37.00 37.20 0.10 0% 37.15 2 37.50 1 9.28
2017-01-04 2597 4080 6 153385 37.55 37.60 37.55 37.60 0.40 1.08% 37.55 1 37.65 1 9.38
2017-01-05 2597 85006 32 3215378 37.60 38.50 37.60 37.80 0.20 0.53% 37.75 4 37.80 2 9.43
2017-01-06 2597 19101 22 719618 37.80 37.80 37.55 37.55 0.25 -0.66% 37.55 5 37.70 3 9.36
2017-01-09 2597 16002 15 600232 37.65 37.65 37.20 37.65 0.10 0.27% 37.25 1 37.65 2 9.39
2017-01-10 2597 19000 17 711200 37.65 37.65 37.20 37.60 0.05 -0.13% 37.25 1 37.65 4 9.38
2017-01-11 2597 52000 27 1971400 37.70 38.00 37.70 37.90 0.30 0.8% 37.90 3 38.00 7 9.45
2017-01-12 2597 52000 26 1973900 37.90 38.00 37.80 37.80 0.10 -0.26% 37.80 8 38.00 10 9.43
2017-01-13 2597 14055 16 534534 37.95 38.10 37.95 38.00 0.20 0.53% 37.95 1 38.00 2 9.48
2017-01-16 2597 36000 27 1365200 37.95 38.05 37.55 37.90 0.10 -0.26% 37.60 10 37.90 3 9.45
2017-01-17 2597 9000 8 341000 37.90 38.00 37.80 37.80 0.10 -0.26% 37.75 1 37.80 9 9.43
2017-01-18 2597 35362 42 1334736 37.80 37.80 37.65 37.65 0.15 -0.4% 37.55 2 37.65 27 9.39
2017-01-19 2597 25097 23 942570 37.65 37.65 37.40 37.40 0.25 -0.66% 37.40 4 37.60 25 9.33
2017-01-20 2597 40001 37 1498589 37.40 37.80 37.40 37.60 0.20 0.53% 37.50 11 37.70 4 9.38
2017-01-23 2597 24003 23 907217 37.70 38.00 37.70 37.75 0.15 0.4% 37.75 1 37.95 1 9.41
2017-01-24 2597 7010 9 265580 37.75 37.95 37.75 37.90 0.15 0.4% 37.80 3 37.90 1 9.45
2017-02-02 2597 77125 58 2948375 37.90 38.60 37.90 38.60 0.70 1.85% 38.50 3 38.80 2 9.63
2017-02-03 2597 187050 105 7396800 38.95 39.80 38.95 39.65 1.05 2.72% 39.65 6 39.75 1 9.89
2017-02-06 2597 313018 147 12449307 39.70 40.40 39.40 39.70 0.05 0.13% 39.65 2 40.25 2 9.90
2017-02-07 2597 92003 52 3675420 39.70 40.10 39.70 39.80 0.10 0.25% 39.80 5 40.00 9 9.93
2017-02-08 2597 37022 32 1472622 39.80 39.90 39.70 39.85 0.05 0.13% 39.85 1 39.90 1 9.94
2017-02-09 2597 57132 38 2268831 39.85 40.00 39.50 39.50 0.35 -0.88% 39.50 2 39.85 2 9.85
2017-02-10 2597 22310 18 881243 39.50 39.50 39.50 39.50 0.00 0% 39.40 2 39.80 1 9.85
2017-02-13 2597 46003 32 1806717 39.30 39.40 39.10 39.30 0.20 -0.51% 39.30 2 39.80 2 9.80
2017-02-14 2597 64758 45 2529556 39.40 39.40 38.90 39.00 0.30 -0.76% 39.00 3 39.25 1 9.73
2017-02-15 2597 61342 28 2424290 39.55 39.60 39.25 39.50 0.50 1.28% 39.35 8 39.50 2 9.85
2017-02-16 2597 64000 35 2524550 39.55 39.75 39.10 39.35 0.15 -0.38% 39.30 1 39.70 21 9.81
2017-02-17 2597 205200 118 8320210 39.15 42.00 39.15 40.55 1.20 3.05% 40.50 28 40.55 1 10.11
2017-02-18 2597 70205 44 2851259 40.55 41.10 40.20 40.55 0.00 0% 40.50 4 40.55 3 10.11
2017-02-20 2597 58002 38 2327630 40.50 40.50 39.90 39.90 0.65 -1.6% 39.90 5 40.00 5 9.95
2017-02-21 2597 179000 96 7356800 40.50 42.00 40.20 40.30 0.40 1% 40.20 1 40.35 11 10.05
2017-02-22 2597 26001 24 1048289 41.30 41.30 40.05 40.05 0.25 -0.62% 40.00 19 40.30 2 9.99
2017-02-23 2597 15005 15 602050 40.10 40.20 40.10 40.20 0.15 0.37% 40.10 4 40.30 1 10.02
2017-02-24 2597 44001 35 1776640 40.20 41.00 40.05 40.20 0.00 0% 40.20 2 40.50 2 10.02
2017-03-01 2597 196015 124 7892330 40.15 41.00 39.60 40.35 0.15 0.37% 40.00 1 40.35 1 10.06
2017-03-02 2597 146001 60 5887742 40.40 41.00 39.90 39.90 0.45 -1.12% 39.90 6 40.10 1 9.95
2017-03-03 2597 152000 71 6088950 39.90 40.60 39.60 40.10 0.20 0.5% 40.10 1 40.40 9 10.00
2017-03-06 2597 122005 73 4908265 40.05 40.60 39.95 40.10 0.00 0% 40.10 9 40.30 2 10.00
2017-03-07 2597 57000 34 2289800 40.35 40.35 40.05 40.20 0.10 0.25% 40.20 10 40.30 5 10.02
2017-03-08 2597 61005 25 2451351 40.20 40.40 40.10 40.35 0.15 0.37% 40.20 3 40.30 1 10.06
2017-03-09 2597 147050 69 5958123 40.35 40.90 40.15 40.35 0.00 0% 40.35 1 40.45 4 10.06
2017-03-10 2597 111100 50 4493444 40.30 40.80 40.10 40.30 0.05 -0.12% 40.25 10 40.35 2 10.05
2017-03-13 2597 56003 27 2265726 40.15 40.80 40.15 40.50 0.20 0.5% 40.45 1 40.50 4 10.10
2017-03-14 2597 85003 54 3449126 40.25 40.90 40.25 40.65 0.15 0.37% 40.55 1 40.65 8 10.14
2017-03-15 2597 42063 36 1700933 40.65 40.65 40.30 40.45 0.20 -0.49% 40.40 4 40.55 4 10.09
2017-03-16 2597 62000 48 2513950 40.45 40.70 40.40 40.50 0.05 0.12% 40.50 1 40.60 2 10.10
2017-03-17 2597 73002 46 2953084 40.45 40.55 40.35 40.40 0.10 -0.25% 40.40 4 40.50 1 10.07
2017-03-20 2597 83400 50 3386539 40.40 40.85 40.35 40.85 0.45 1.11% 40.80 12 40.85 3 10.19
2017-03-21 2597 100195 73 4096384 40.75 40.95 40.65 40.95 0.10 0.24% 40.90 5 40.95 8 10.21
2017-03-22 2597 159075 75 6520882 40.95 41.20 40.55 41.10 0.15 0.37% 41.05 3 41.15 3 10.25
2017-03-23 2597 419610 330 17936856 41.60 43.90 41.50 43.30 2.20 5.35% 43.30 1 43.35 2 10.80
2017-03-24 2597 585727 401 26076195 44.70 44.95 44.00 44.85 1.55 3.58% 44.80 7 44.85 12 9.97
2017-03-27 2597 463514 358 20414849 44.95 44.95 43.50 43.50 1.35 -3.01% 43.50 3 43.90 10 9.67
2017-03-28 2597 224101 147 9830245 43.70 44.20 43.55 43.80 0.30 0.69% 43.80 2 43.90 1 9.73
2017-03-29 2597 112100 77 4903760 43.70 44.00 43.60 43.60 0.20 -0.46% 43.60 1 43.80 2 9.69
2017-03-30 2597 69004 58 3004976 43.60 43.70 43.50 43.50 0.10 -0.23% 43.50 4 43.60 4 9.67
2017-03-31 2597 84005 61 3684070 44.00 44.00 43.70 43.85 0.35 0.8% 43.80 1 43.85 1 9.74
2017-04-05 2597 290333 219 12907834 43.90 45.00 43.90 44.80 0.95 2.17% 44.80 8 44.85 1 9.96
2017-04-06 2597 146003 82 6485888 44.80 44.90 44.00 44.55 0.25 -0.56% 44.55 22 44.65 2 9.90
2017-04-07 2597 86000 67 3815950 44.75 44.75 44.15 44.40 0.15 -0.34% 44.40 35 44.50 5 9.87
2017-04-10 2597 95018 58 4202810 44.40 44.40 44.10 44.10 0.30 -0.68% 44.10 10 44.30 5 9.80
2017-04-11 2597 106022 88 4717103 44.50 44.70 44.10 44.35 0.25 0.57% 44.35 1 44.50 3 9.86
2017-04-12 2597 60000 51 2654200 44.35 44.50 44.15 44.35 0.00 0% 44.20 10 44.35 1 9.86
2017-04-13 2597 118000 87 5250250 44.45 44.65 44.30 44.50 0.15 0.34% 44.40 5 44.50 7 9.89
2017-04-14 2597 142445 107 6232751 44.40 44.40 43.55 43.55 0.95 -2.13% 43.55 2 43.60 2 9.68
2017-04-17 2597 115089 87 4939679 43.55 43.60 42.10 43.00 0.55 -1.26% 42.80 2 43.00 12 9.56
2017-04-18 2597 54000 39 2329200 43.25 43.30 43.05 43.30 0.30 0.7% 43.15 1 43.30 2 9.62
2017-04-19 2597 76002 48 3266538 43.20 43.40 42.50 43.05 0.25 -0.58% 43.00 2 43.05 1 9.57
2017-04-20 2597 116002 51 5003190 42.75 43.65 42.70 43.55 0.50 1.16% 43.40 1 43.60 1 9.68
2017-04-21 2597 56000 34 2449850 43.60 43.85 43.55 43.80 0.25 0.57% 43.80 3 43.90 8 9.73
2017-04-24 2597 42000 34 1841500 43.85 43.90 43.70 43.75 0.05 -0.11% 43.55 2 43.80 1 9.72
2017-04-25 2597 44097 38 1934159 43.75 44.00 43.75 44.00 0.25 0.57% 43.85 2 44.00 1 9.78
2017-04-26 2597 45000 36 1986100 44.00 44.20 44.00 44.20 0.20 0.45% 44.20 18 44.30 5 9.82
2017-04-27 2597 22000 20 967600 44.05 44.10 43.50 44.00 0.20 -0.45% 44.05 5 44.10 3 9.78
2017-04-28 2597 55184 37 2429037 43.65 44.10 43.65 43.95 0.05 -0.11% 43.90 3 44.00 1 9.77
2017-05-02 2597 61001 39 2684746 43.95 44.10 43.95 44.05 0.10 0.23% 44.00 23 44.10 6 9.79
2017-05-03 2597 26133 26 1150252 44.05 44.10 43.95 43.95 0.10 -0.23% 43.90 3 44.00 3 9.77
2017-05-04 2597 66101 54 2917964 44.00 44.30 43.95 44.10 0.15 0.34% 44.15 1 44.20 7 9.80
2017-05-05 2597 69000 38 3023650 44.00 44.10 43.45 44.00 0.10 -0.23% 44.00 1 44.10 6 9.78
2017-05-08 2597 69000 50 3032050 44.00 44.15 43.60 44.10 0.10 0.23% 43.80 13 44.10 8 9.80
2017-05-09 2597 38000 32 1670550 44.00 44.00 43.90 43.90 0.20 -0.45% 43.95 4 44.00 11 9.76
2017-05-10 2597 30301 22 1330403 43.90 44.00 43.80 43.90 0.00 0% 43.80 12 44.00 11 9.76
2017-05-11 2597 44001 24 1934344 44.10 44.10 43.85 43.90 0.00 0% 43.85 9 43.90 2 9.76
2017-05-12 2597 42580 33 1867231 43.85 43.95 43.80 43.80 0.10 -0.23% 43.80 9 43.85 7 9.28
2017-05-15 2597 71000 52 3101250 43.80 44.00 43.50 43.65 0.15 -0.34% 43.50 3 43.65 1 9.25
2017-05-16 2597 67020 51 2909629 43.65 43.65 43.20 43.40 0.25 -0.57% 43.30 1 43.40 7 9.19
2017-05-17 2597 58300 41 2519165 43.30 43.35 43.00 43.30 0.10 -0.23% 43.20 1 43.30 17 9.17
2017-05-18 2597 73000 48 3164799 43.30 43.95 43.05 43.85 0.55 1.27% 43.35 1 43.85 7 9.29
2017-05-19 2597 42300 38 1847475 43.70 43.80 43.40 43.40 0.45 -1.03% 43.40 1 43.80 17 9.19
2017-05-22 2597 73200 49 3192920 43.40 43.75 43.35 43.65 0.25 0.58% 43.60 7 43.65 8 9.25
2017-05-23 2597 173000 68 7592850 43.65 44.10 43.35 44.10 0.45 1.03% 43.75 1 44.10 5 9.34
2017-05-24 2597 79100 43 3478600 44.10 44.10 43.65 43.80 0.30 -0.68% 43.90 3 44.00 1 9.28
2017-05-25 2597 51013 25 2240923 44.05 44.10 43.80 43.80 0.00 0% 43.80 9 44.00 3 9.28
2017-05-26 2597 31000 16 1355750 43.80 43.80 43.50 43.80 0.00 0% 43.85 3 43.90 9 9.28
2017-05-31 2597 42202 33 1851205 44.00 44.00 43.80 43.85 0.05 0.11% 43.85 2 44.00 12 9.29
2017-06-01 2597 38000 25 1666650 43.85 43.90 43.80 43.90 0.05 0.11% 43.85 11 43.95 2 9.30
2017-06-02 2597 21000 16 922150 44.00 44.00 43.85 43.90 0.00 0% 43.90 2 43.95 3 9.30
2017-06-03 2597 85000 19 3727950 43.85 44.00 43.75 43.75 0.15 -0.34% 43.85 1 43.95 1 9.27
2017-06-06 2597 43301 32 1898943 43.85 43.95 43.80 43.80 0.00 0.11% 43.80 5 43.95 8 9.28
2017-06-07 2597 66000 20 2902100 43.95 44.10 43.95 43.95 0.15 0.34% 43.95 5 44.00 5 9.31
2017-06-08 2597 87000 49 3837100 44.00 44.60 44.00 44.35 0.40 0.91% 44.00 16 44.35 1 9.40
2017-06-09 2597 59000 40 2609750 44.40 44.40 43.95 43.95 0.40 -0.9% 43.95 6 44.30 1 9.31
2017-06-12 2597 23000 19 1008600 43.80 44.00 43.70 43.70 0.25 -0.57% 43.70 3 43.80 1 9.26
2017-06-13 2597 26000 22 1132750 43.60 43.75 43.50 43.75 0.05 0.11% 43.70 3 43.80 9 9.27
2017-06-14 2597 37000 23 1625250 43.75 44.30 43.70 43.70 0.05 -0.11% 43.70 1 43.75 8 9.26
2017-06-15 2597 27727 17 1209883 43.70 43.70 43.60 43.65 0.05 -0.11% 43.60 1 43.70 2 9.25
2017-06-16 2597 34201 29 1491094 43.70 43.75 43.50 43.70 0.05 0.11% 43.60 1 43.75 1 9.26
2017-06-19 2597 61091 51 2686513 44.05 44.15 43.70 44.00 0.30 0.69% 43.85 16 44.00 11 9.32
2017-06-20 2597 65050 43 2864420 44.00 44.15 44.00 44.00 0.00 0% 44.00 18 44.10 10 9.32
2017-06-21 2597 133000 83 5855700 44.15 44.20 43.95 43.95 0.05 -0.11% 43.95 8 44.10 14 9.31
2017-06-22 2597 116240 91 5141530 44.00 44.45 44.00 44.45 0.50 1.14% 44.40 1 44.45 3 9.42
2017-06-23 2597 329000 248 14833350 44.50 45.90 44.50 45.30 0.85 1.91% 45.25 1 45.30 1 9.60
2017-06-26 2597 273004 158 12433730 45.70 45.70 45.40 45.40 0.10 0.22% 45.40 7 45.50 1 9.62
2017-06-27 2597 131000 100 5930350 45.60 45.70 45.05 45.05 0.35 -0.77% 45.15 1 45.25 3 9.54
2017-06-28 2597 128501 105 5788369 45.05 45.30 44.85 45.30 0.25 0.55% 45.15 2 45.30 13 9.60
2017-06-29 2597 120100 75 5447989 45.25 45.50 45.25 45.35 0.05 0.11% 45.35 20 45.40 16 9.61
2017-06-30 2597 192170 114 8662658 45.40 45.40 44.70 45.20 0.15 -0.33% 45.10 2 45.20 8 9.58
2017-07-03 2597 190792 127 8593426 45.40 45.40 44.80 45.15 0.05 -0.11% 45.05 2 45.15 27 9.57
2017-07-04 2597 238103 118 10768264 45.15 45.40 45.10 45.30 0.15 0.33% 45.25 3 45.30 10 9.60
2017-07-05 2597 499988 306 22705503 45.30 45.60 45.30 45.45 0.15 0.33% 45.45 2 45.50 18 9.63
2017-07-06 2597 299330 243 12158849 41.40 41.40 39.80 40.10 0.00 -11.77% 40.10 5 40.15 2 8.50
2017-07-07 2597 118078 92 4709820 40.10 40.10 39.75 39.80 0.30 -0.75% 39.80 1 39.85 3 8.43
2017-07-10 2597 99100 71 3924680 39.70 39.80 39.40 39.40 0.40 -1.01% 39.40 1 39.45 1 8.35
2017-07-11 2597 138370 111 5394080 39.35 39.35 38.80 38.85 0.55 -1.4% 38.80 3 39.00 4 8.23
2017-07-12 2597 51000 43 1968250 38.45 38.80 38.45 38.65 0.20 -0.51% 38.65 23 38.70 3 8.19
2017-07-13 2597 126370 68 4941385 38.65 39.40 38.65 39.20 0.55 1.42% 39.00 3 39.30 6 8.31
2017-07-14 2597 48001 35 1877289 39.30 39.30 38.80 38.80 0.40 -1.02% 38.90 2 39.20 1 8.22
2017-07-17 2597 54001 35 2102889 39.00 39.05 38.85 38.90 0.10 0.26% 38.90 6 39.00 10 8.24
2017-07-18 2597 73200 47 2843809 38.90 39.00 38.80 38.80 0.10 -0.26% 38.80 8 38.90 13 8.22
2017-07-19 2597 92000 71 3583350 38.80 39.25 38.80 39.00 0.20 0.52% 38.85 1 39.00 3 8.26
2017-07-20 2597 77000 48 3001750 39.00 39.10 38.90 39.10 0.10 0.26% 38.95 10 39.10 7 8.28
2017-07-21 2597 76565 52 2990631 39.20 39.20 39.00 39.10 0.00 0% 39.10 1 39.15 7 8.28
2017-07-24 2597 45099 24 1762590 39.10 39.15 39.00 39.15 0.05 0.13% 39.10 5 39.20 5 8.29
2017-07-25 2597 35300 19 1371924 38.90 39.00 38.80 38.95 0.20 -0.51% 38.90 16 39.10 4 8.25
2017-07-26 2597 36000 29 1398600 38.90 39.00 38.80 38.85 0.10 -0.26% 38.85 2 38.95 1 8.23
2017-07-27 2597 41025 27 1597677 38.90 39.10 38.85 38.85 0.00 0% 38.90 9 39.00 1 8.23
2017-07-28 2597 40025 33 1551075 38.85 38.95 38.65 38.65 0.20 -0.51% 38.65 7 38.70 1 8.19
2017-07-31 2597 19192 16 750918 38.65 39.40 38.65 38.90 0.25 0.65% 38.90 2 39.20 6 8.24
2017-08-01 2597 26580 22 1035685 38.90 39.00 38.90 38.95 0.05 0.13% 38.95 17 39.20 4 8.25
2017-08-02 2597 17100 12 667025 38.95 39.10 38.95 39.10 0.15 0.39% 39.10 2 39.15 1 8.28
2017-08-03 2597 49662 28 1930833 39.00 39.00 38.80 38.80 0.30 -0.77% 38.80 5 38.90 1 8.22
2017-08-04 2597 24000 17 933350 38.90 39.00 38.80 38.85 0.05 0.13% 38.85 1 39.00 3 8.23
2017-08-07 2597 21000 21 816250 39.00 39.00 38.80 38.90 0.05 0.13% 38.80 11 38.95 7 8.24
2017-08-08 2597 22000 20 854500 38.90 38.90 38.80 38.80 0.10 -0.26% 38.75 2 38.80 1 8.22
2017-08-09 2597 34001 31 1313741 38.80 38.80 38.55 38.70 0.10 -0.26% 38.60 5 38.70 6 8.20
2017-08-10 2597 51100 33 1969720 38.70 38.70 38.50 38.50 0.20 -0.52% 38.45 2 38.55 1 8.16
2017-08-11 2597 48074 38 1846986 38.00 39.00 38.00 38.90 0.40 1.04% 38.65 2 38.90 3 7.75
2017-08-14 2597 48850 36 1883137 38.55 38.80 38.50 38.60 0.30 -0.77% 38.15 1 38.55 2 7.69
2017-08-15 2597 15000 14 578600 38.90 38.90 38.25 38.30 0.30 -0.78% 38.35 5 38.55 1 7.63
2017-08-16 2597 33000 32 1268000 38.30 38.70 38.30 38.45 0.15 0.39% 38.45 1 38.80 4 7.66
2017-08-17 2597 38300 27 1475640 38.45 38.60 38.45 38.60 0.15 0.39% 38.60 2 38.70 1 7.69
2017-08-18 2597 13075 14 502545 38.20 38.50 38.20 38.50 0.10 -0.26% 38.35 2 38.50 4 7.67
2017-08-21 2597 46184 34 1778802 38.50 38.60 38.45 38.60 0.10 0.26% 38.50 6 38.70 1 7.69
2017-08-22 2597 8101 11 312687 38.60 38.65 38.55 38.55 0.05 -0.13% 38.60 3 38.65 4 7.68
2017-08-23 2597 52274 39 2016562 38.60 38.80 38.40 38.50 0.05 -0.13% 38.45 2 38.50 1 7.67
2017-08-24 2597 28100 20 1080700 38.40 38.50 38.40 38.50 0.00 0% 38.50 1 38.55 3 7.67
2017-08-25 2597 39851 33 1521413 38.50 38.50 38.05 38.20 0.30 -0.78% 38.20 13 38.40 1 7.61
2017-08-28 2597 61150 46 2334260 38.15 38.50 38.05 38.40 0.20 0.52% 38.40 2 38.50 6 7.65
2017-08-29 2597 28001 15 1042838 38.40 38.40 38.20 38.40 0.00 0% 38.25 3 38.35 2 7.65
2017-08-30 2597 25000 22 956850 38.40 38.40 38.20 38.30 0.10 -0.26% 38.25 1 38.30 5 7.63
2017-08-31 2597 93200 55 3556260 38.30 38.40 38.00 38.40 0.10 0.26% 38.15 3 38.40 23 7.65
2017-09-01 2597 47260 27 1811660 38.30 38.40 38.30 38.40 0.00 0% 38.30 3 38.40 12 7.65
2017-09-04 2597 37000 21 1417500 38.40 38.45 38.25 38.25 0.15 -0.39% 38.25 3 38.30 7 7.62
2017-09-05 2597 71180 51 2708543 38.10 38.15 38.00 38.10 0.15 -0.39% 38.10 5 38.25 4 7.59
2017-09-06 2597 38350 26 1462071 38.10 38.20 38.10 38.10 0.00 0% 38.10 7 38.20 7 7.59
2017-09-07 2597 53000 36 2032950 38.00 38.85 38.00 38.40 0.30 0.79% 38.40 3 38.70 3 7.65
2017-09-08 2597 43236 33 1656574 38.40 38.70 38.10 38.25 0.15 -0.39% 38.30 1 38.60 5 7.62
2017-09-11 2597 24220 22 928970 38.50 38.50 38.25 38.40 0.15 0.39% 38.30 3 38.40 1 7.65
2017-09-12 2597 46300 31 1779620 38.40 38.50 38.40 38.40 0.00 0% 38.30 2 38.45 1 7.65
2017-09-13 2597 14101 14 538158 38.35 38.35 38.10 38.10 0.30 -0.78% 38.20 4 38.35 28 7.59
2017-09-14 2597 36100 28 1384950 38.10 38.50 38.10 38.50 0.40 1.05% 38.45 1 38.55 7 7.67
2017-09-15 2597 72371 56 2805031 38.60 39.00 38.50 38.80 0.30 0.78% 38.80 8 39.00 1 7.73
2017-09-18 2597 26285 27 1019078 39.00 39.00 38.65 38.70 0.10 -0.26% 38.60 1 38.80 7 7.71
2017-09-19 2597 18000 16 692600 38.60 38.60 38.35 38.35 0.35 -0.9% 38.40 2 38.50 2 7.64
2017-09-20 2597 22000 20 843450 38.35 38.35 38.30 38.30 0.05 -0.13% 38.25 2 38.45 1 7.63
2017-09-21 2597 21000 14 806600 38.50 38.60 38.30 38.30 0.00 0% 38.30 2 38.50 2 7.63
2017-09-22 2597 80410 55 3066853 38.60 38.60 37.95 38.00 0.30 -0.78% 38.00 8 38.50 1 7.57
2017-09-25 2597 51099 42 1943821 38.00 38.10 38.00 38.05 0.05 0.13% 38.05 7 38.20 1 7.58
2017-09-26 2597 20178 21 773035 38.00 38.50 38.00 38.40 0.35 0.92% 38.20 1 38.40 7 7.65
2017-09-27 2597 32000 18 1224900 38.50 38.55 38.00 38.30 0.10 -0.26% 38.30 1 38.40 18 7.63
2017-09-28 2597 27200 23 1043570 38.30 38.50 38.20 38.30 0.00 0% 38.30 6 38.40 6 7.63
2017-09-29 2597 37326 30 1430719 38.30 38.50 38.10 38.15 0.15 -0.39% 38.20 1 38.40 5 7.60
2017-09-30 2597 147000 100 5745450 38.15 39.50 38.15 39.45 1.30 3.41% 39.35 7 39.50 13 7.86
2017-10-02 2597 414323 279 16938785 39.90 42.00 39.20 41.80 2.35 5.96% 41.70 1 41.90 4 8.33
2017-10-03 2597 206270 153 8577970 41.90 42.40 41.00 41.20 0.60 -1.44% 41.20 3 41.40 3 8.21
2017-10-05 2597 119090 79 4858325 41.20 41.20 40.55 40.85 0.35 -0.85% 40.70 2 40.90 6 8.14
2017-10-06 2597 48050 37 1942232 40.85 40.85 40.20 40.25 0.60 -1.47% 40.25 1 40.45 2 8.02
2017-10-11 2597 44070 34 1753800 40.20 40.20 39.60 39.65 0.60 -1.49% 39.65 4 39.90 21 7.90
2017-10-12 2597 38300 35 1490140 39.00 39.10 38.40 39.00 0.65 -1.64% 39.00 1 39.10 8 7.77
2017-10-13 2597 32000 24 1263000 39.30 40.10 39.05 39.30 0.30 0.77% 39.30 1 40.10 3 7.83
2017-10-16 2597 31400 30 1228668 39.30 39.30 39.05 39.05 0.25 -0.64% 39.00 18 39.45 1 7.78
2017-10-17 2597 45000 27 1758800 39.10 39.50 39.00 39.10 0.05 0.13% 39.00 3 39.40 10 7.79
2017-10-18 2597 32386 24 1264047 39.05 39.10 39.00 39.00 0.10 -0.26% 38.90 6 39.00 1 7.77
2017-10-19 2597 41138 38 1601432 38.90 39.10 38.75 38.80 0.20 -0.51% 38.75 4 38.80 10 7.73
2017-10-20 2597 36001 28 1391088 38.80 38.80 38.55 38.65 0.15 -0.39% 38.60 1 39.00 3 7.70
2017-10-23 2597 35160 33 1360716 38.70 38.80 38.60 38.70 0.05 0.13% 38.70 2 38.85 1 7.71
2017-10-24 2597 29002 22 1124227 38.70 38.80 38.70 38.80 0.10 0.26% 38.75 2 38.80 3 7.73
2017-10-25 2597 12446 15 483197 38.80 38.90 38.80 38.90 0.10 0.26% 38.90 1 39.00 7 7.75
2017-10-26 2597 31000 23 1196500 38.90 38.90 38.50 38.80 0.10 -0.26% 38.75 5 39.00 2 7.73
2017-10-27 2597 31020 26 1208625 38.80 39.20 38.80 38.80 0.00 0% 38.80 19 38.85 5 7.73
2017-10-30 2597 36000 27 1401900 39.00 39.10 38.80 38.90 0.10 0.26% 38.90 3 39.00 1 7.75
2017-10-31 2597 30000 25 1162700 38.90 38.90 38.70 38.80 0.10 -0.26% 38.75 1 38.90 6 7.73
2017-11-01 2597 34001 16 1319688 38.85 38.95 38.80 38.80 0.00 0% 38.80 1 38.90 1 7.73
2017-11-02 2597 16025 14 623628 38.90 39.00 38.80 39.00 0.20 0.52% 38.80 3 39.00 2 7.77
2017-11-03 2597 16000 15 621700 39.00 39.00 38.80 38.80 0.20 -0.51% 38.80 6 39.00 13 7.73
2017-11-06 2597 24000 19 933800 38.80 39.10 38.80 39.00 0.20 0.52% 38.80 2 39.10 6 7.77
2017-11-07 2597 18000 15 698850 39.00 39.00 38.80 38.85 0.15 -0.38% 38.85 2 39.00 9 7.74
2017-11-08 2597 20000 16 779200 38.85 39.10 38.80 38.85 0.00 0% 38.85 9 39.10 2 7.74
2017-11-09 2597 30000 21 1165650 38.85 39.00 38.80 38.80 0.05 -0.13% 38.80 4 38.85 1 7.73
2017-11-10 2597 30025 24 1161482 38.70 38.80 38.60 38.80 0.00 0% 38.80 3 38.90 1 7.73
2017-11-13 2597 131125 56 5073356 38.50 39.00 38.20 38.80 0.00 0% 38.80 7 38.95 1 10.05
2017-11-14 2597 22620 20 876394 38.60 38.95 38.50 38.90 0.10 0.26% 38.90 15 38.95 7 10.08
2017-11-15 2597 27468 23 1068857 38.90 39.00 38.80 39.00 0.10 0.26% 38.90 11 39.00 3 10.10
2017-11-16 2597 21000 14 816500 38.95 38.95 38.75 38.80 0.20 -0.51% 38.75 10 38.90 2 10.05
2017-11-17 2597 54200 23 2108920 38.80 39.00 38.80 39.00 0.20 0.52% 38.95 1 39.00 2 10.10
2017-11-20 2597 45000 38 1774100 39.20 39.80 39.20 39.30 0.30 0.77% 39.30 17 39.45 1 10.18
2017-11-21 2597 67000 20 2642550 39.60 39.60 39.20 39.20 0.10 -0.25% 39.05 1 39.20 2 10.16
2017-11-22 2597 43000 37 1660100 39.20 39.20 38.20 38.90 0.30 -0.77% 38.90 1 39.00 1 10.08
2017-11-23 2597 55427 49 2135717 38.80 38.80 38.40 38.45 0.45 -1.16% 38.45 2 38.75 1 9.96
2017-11-24 2597 14000 10 540750 38.85 38.85 38.55 38.60 0.15 0.39% 38.60 6 38.80 5 10.00
2017-11-27 2597 13001 14 500038 38.50 38.60 38.35 38.60 0.00 0% 38.60 13 38.70 1 10.00
2017-11-28 2597 7001 7 269738 38.45 38.65 38.40 38.60 0.00 0% 38.70 1 38.80 1 10.00
2017-11-29 2597 17000 17 653400 38.70 38.70 38.35 38.35 0.25 -0.65% 38.35 6 38.50 8 9.94
2017-11-30 2597 17001 18 651388 38.35 38.35 38.25 38.25 0.10 -0.26% 38.25 2 38.45 5 9.91
2017-12-01 2597 15000 11 577000 38.30 38.60 38.25 38.45 0.20 0.52% 38.40 1 38.50 3 9.96
2017-12-04 2597 25154 21 966828 38.40 38.50 38.30 38.40 0.05 -0.13% 38.35 4 38.55 5 9.95
2017-12-05 2597 28000 19 1073550 38.30 38.60 38.20 38.20 0.20 -0.52% 38.20 6 38.30 1 9.90
2017-12-06 2597 79500 63 3017173 38.00 38.50 37.80 37.85 0.35 -0.92% 37.85 1 38.40 1 9.81
2017-12-07 2597 23000 20 871700 37.85 38.00 37.80 37.85 0.00 0% 37.85 1 38.00 12 9.81
2017-12-08 2597 31001 29 1168437 37.80 37.95 37.50 37.60 0.25 -0.66% 37.60 4 38.10 2 9.74
2017-12-11 2597 27400 26 1028639 37.85 37.85 37.20 37.50 0.10 -0.27% 37.50 15 37.70 3 9.72
2017-12-12 2597 12000 10 450600 37.60 37.60 37.50 37.60 0.10 0.27% 37.55 3 37.70 6 9.74
2017-12-13 2597 51001 40 1913487 37.55 37.65 37.40 37.40 0.20 -0.53% 37.40 2 37.60 1 9.69
2017-12-14 2597 59001 46 2205487 37.50 37.50 37.30 37.30 0.10 -0.27% 37.30 1 37.35 7 9.66
2017-12-15 2597 24058 22 894454 37.10 37.50 37.00 37.50 0.20 0.54% 37.25 2 37.70 1 9.72
2017-12-18 2597 15002 13 567578 37.60 37.90 37.60 37.85 0.35 0.93% 37.80 3 37.90 3 9.81
2017-12-19 2597 14000 13 527500 37.70 37.70 37.65 37.70 0.15 -0.4% 37.60 3 37.70 4 9.77
2017-12-20 2597 18000 16 676300 37.60 37.60 37.50 37.60 0.10 -0.27% 37.50 4 37.70 5 9.74
2017-12-21 2597 12000 11 450500 37.55 37.55 37.50 37.55 0.05 -0.13% 37.55 1 37.60 10 9.73
2017-12-22 2597 6000 6 225100 37.50 37.55 37.50 37.55 0.00 0% 37.55 3 37.65 2 9.73
2017-12-25 2597 19000 15 713650 37.70 37.75 37.50 37.50 0.05 -0.13% 37.55 18 37.65 2 9.72
2017-12-26 2597 15102 14 566844 37.50 37.55 37.50 37.50 0.00 0% 37.50 13 37.60 11 9.72
2017-12-27 2597 19001 17 720088 37.50 38.20 37.50 37.95 0.45 1.2% 37.70 2 37.95 1 9.83
2017-12-28 2597 25378 22 963537 37.95 38.05 37.80 37.80 0.15 -0.4% 37.85 1 37.95 8 9.79
2017-12-29 2597 13002 13 492578 37.80 38.00 37.80 38.00 0.20 0.53% 37.90 2 38.00 6 9.84