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　37.80
0
0%		38.05
0.25
0.66%		38.20
0.15
0.39%		38.05
-0.15
-0.39%		 　38.30
0.25
0.66%		38.10
-0.2
-0.52%		38.15
0.05
0.13%		38.15
0
0%		38.05
-0.1
-0.26%		 　37.95
-0.1
-0.26%		38.10
0.15
0.4%		38.20
0.1
0.26%		38.30
0.1
0.26%		38.05
-0.25
-0.65%		 　38.05
0
0%		38.30
0.25
0.66%		38.20
-0.1
-0.26%		38.10
-0.1
-0.26%		38.00
-0.1
-0.26%		 　37.85
-0.15
-0.39%		37.90
0.05
0.13%		37.90
0
0%		38.07
2 月37.90
0
0%		37.75
-0.15
-0.4%		 　37.60
-0.15
-0.4%		37.10
-0.5
-1.33%		37.10
0
0%		37.55
0.45
1.21%		37.40
-0.15
-0.4%		 　37.40
0
0%		 　　　　　　　37.60
0.2
0.53%		37.55
-0.05
-0.13%		37.65
0.1
0.27%		 　37.85
0.2
0.53%		37.75
-0.1
-0.26%		 37.55
3 月37.50
-0.25
-0.66%		37.60
0.1
0.27%		 　37.65
0.05
0.13%		37.90
0.25
0.66%		38.00
0.1
0.26%		37.80
-0.2
-0.53%		38.00
0.2
0.53%		 　38.10
0.1
0.26%		38.15
0.05
0.13%		38.00
-0.15
-0.39%		38.20
0.2
0.53%		 　　　38.20
0
0%		38.20
0
0%		37.95
-0.25
-0.65%		37.95
0
0%		 　38.10
0.15
0.4%		38.50
0.4
1.05%		38.00
-0.5
-1.3%		38.35
0.35
0.92%		38.00
-0.35
-0.91%		37.75
-0.25
-0.66%		38
4 月 37.65
-0.1
-0.26%		37.70
0.05
0.13%		 　　　　37.85
0.15
0.4%		37.85
0
0%		38.00
0.15
0.4%		37.80
-0.2
-0.53%		37.65
-0.15
-0.4%		 　37.80
0.15
0.4%		37.60
-0.2
-0.53%		37.50
-0.1
-0.27%		37.65
0.15
0.4%		37.65
0
0%		 　37.80
0.15
0.4%		37.70
-0.1
-0.26%		39.90
2.2
5.84%		39.10
-0.8
-2.01%		38.80
-0.3
-0.77%		 　38.75
-0.05
-0.13%		 38.03
5 月　38.15
-0.6
-1.55%		37.70
-0.45
-1.18%		37.50
-0.2
-0.53%		 　37.80
0.3
0.8%		38.20
0.4
1.06%		37.85
-0.35
-0.92%		37.85
0
0%		38.20
0.35
0.92%		 　38.15
-0.05
-0.13%		38.00
-0.15
-0.39%		38.30
0.3
0.79%		38.05
-0.25
-0.65%		37.70
-0.35
-0.92%		 　37.85
0.15
0.4%		38.00
0.15
0.4%		38.00
0
0%		37.95
-0.05
-0.13%		38.00
0.05
0.13%		 　38.00
0
0%		37.85
-0.15
-0.39%		37.60
-0.25
-0.66%		38.00
0.4
1.06%		37.94
6 月38.00
0
0%		 　38.20
0.2
0.53%		38.10
-0.1
-0.26%		38.40
0.3
0.79%		 38.50
0.1
0.26%		 　38.90
0.4
1.04%		39.00
0.1
0.26%		39.00
0
0%		38.70
-0.3
-0.77%		38.65
-0.05
-0.13%		 　　38.40
-0.25
-0.65%		38.55
0.15
0.39%		38.60
0.05
0.13%		38.60
0
0%		 　38.90
0.3
0.78%		38.90
0
0%		38.60
-0.3
-0.77%		39.00
0.4
1.04%		38.65
-0.35
-0.9%		 38.61
7 月　38.65
0
0%		37.60
-1.05
-2.72%		37.55
-0.05
-0.13%		37.65
0.1
0.27%		37.40
-0.25
-0.66%		 　36.00
-1.4
-3.74%		36.40
0.4
1.11%		36.40
0
0%		 36.60
0.2
0.55%		 　36.50
-0.1
-0.27%		36.50
0
0%		37.00
0.5
1.37%		37.00
0
0%		37.10
0.1
0.27%		 　36.90
-0.2
-0.54%		37.55
0.65
1.76%		37.00
-0.55
-1.46%		36.70
-0.3
-0.81%		36.70
0
0%		 　37.50
0.8
2.18%		37.05
-0.45
-1.2%		36.97
8 月37.05
0
0%		36.60
-0.45
-1.21%		36.50
-0.1
-0.27%		 　36.50
0
0%		36.75
0.25
0.68%		36.75
0
0%		36.75
0
0%		36.55
-0.2
-0.54%		 　36.10
-0.45
-1.23%		36.15
0.05
0.14%		36.50
0.35
0.97%		36.20
-0.3
-0.82%		36.35
0.15
0.41%		 　36.80
0.45
1.24%		36.60
-0.2
-0.54%		36.85
0.25
0.68%		36.60
-0.25
-0.68%		36.50
-0.1
-0.27%		 　36.75
0.25
0.68%		36.90
0.15
0.41%		36.90
0
0%		36.60
-0.3
-0.81%		36.70
0.1
0.27%		36.6
9 月 　36.85
0.15
0.41%		36.90
0.05
0.14%		36.80
-0.1
-0.27%		36.55
-0.25
-0.68%		36.60
0.05
0.14%		 　36.50
-0.1
-0.27%		36.70
0.2
0.55%		37.00
0.3
0.82%		37.20
0.2
0.54%		36.85
-0.35
-0.94%		 　36.85
0
0%		37.00
0.15
0.41%		36.90
-0.1
-0.27%		37.00
0.1
0.27%		37.15
0.15
0.41%		 　　37.50
0.35
0.94%		37.45
-0.05
-0.13%		37.50
0.05
0.13%		37.50
0
0%		 37.11
10 月38.10
0.6
1.6%		38.00
-0.1
-0.26%		37.80
-0.2
-0.53%		37.90
0.1
0.26%		37.55
-0.35
-0.92%		 　37.45
-0.1
-0.27%		37.80
0.35
0.93%		 37.00
-0.8
-2.12%		36.60
-0.4
-1.08%		 　36.70
0.1
0.27%		36.70
0
0%		36.85
0.15
0.41%		36.65
-0.2
-0.54%		36.65
0
0%		 　37.00
0.35
0.95%		37.00
0
0%		36.85
-0.15
-0.41%		36.70
-0.15
-0.41%		36.85
0.15
0.41%		 　37.20
0.35
0.95%		38.20
1
2.69%		38.70
0.5
1.31%		37.24
11 月38.45
-0.25
-0.65%		40.40
1.95
5.07%		 　41.00
0.6
1.49%		40.80
-0.2
-0.49%		41.60
0.8
1.96%		41.70
0.1
0.24%		41.75
0.05
0.12%		 　42.30
0.55
1.32%		42.50
0.2
0.47%		43.40
0.9
2.12%		 42.45
-0.95
-2.19%		 　42.35
-0.1
-0.24%		44.35
2
4.72%		44.70
0.35
0.79%		44.30
-0.4
-0.89%		44.80
0.5
1.13%		 　44.65
-0.15
-0.33%		44.65
0
0%		45.30
0.65
1.46%		45.45
0.15
0.33%		45.50
0.05
0.11%		 43.01
12 月　　46.10
0.6
1.32%		46.40
0.3
0.65%		49.00
2.6
5.6%		48.90
-0.1
-0.2%		50.20
1.3
2.66%		 　50.80
0.6
1.2%		50.90
0.1
0.2%		52.90
2
3.93%		52.50
-0.4
-0.76%		51.80
-0.7
-1.33%		 　51.50
-0.3
-0.58%		51.70
0.2
0.39%		51.50
-0.2
-0.39%		49.30
-2.2
-4.27%		49.65
0.35
0.71%		49.80
0.15
0.3%		 48.60
-1.2
-2.41%		47.00
-1.6
-3.29%		46.60
-0.4
-0.85%		49.10
2.5
5.36%		49.15
0.05
0.1%		　　　49.76

說明:最高漲幅:5.84%最低跌幅:-4.27% 最高價:52.90最低價:36.00平均價:39.04,灰色底表示週末,漲142天(51.1)元,跌120天(-38.05)元,平盤43天
6%=2,5%=3,4%=1,3%=2,2%=9,1%=63,0%=105,-0%=2,-1%=3,-2%=9,-3%=52,-4%=54,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 2597 141000 22 5365050 38.05 38.20 37.70 37.80 0.20 0% 37.80 3 38.10 9 9.79
2018-01-03 2597 94001 22 3563738 37.85 38.10 37.70 38.05 0.25 0.66% 38.00 1 38.10 14 9.86
2018-01-04 2597 29001 23 1104088 38.00 38.20 38.00 38.20 0.15 0.39% 38.10 1 38.20 1 9.90
2018-01-05 2597 15000 14 570650 38.00 38.10 38.00 38.05 0.15 -0.39% 38.05 8 38.15 1 9.86
2018-01-08 2597 53000 44 2025600 38.10 38.50 38.00 38.30 0.25 0.66% 38.10 3 38.25 5 9.92
2018-01-09 2597 18100 17 691900 38.45 38.45 38.10 38.10 0.20 -0.52% 38.10 4 38.30 1 9.87
2018-01-10 2597 12240 16 466403 38.15 38.15 38.05 38.15 0.05 0.13% 38.05 7 38.15 1 9.88
2018-01-11 2597 17000 14 645300 37.80 38.15 37.80 38.15 0.00 0% 38.10 1 38.15 3 9.88
2018-01-12 2597 6001 6 228688 38.15 38.15 38.05 38.05 0.10 -0.26% 38.05 1 38.15 8 9.86
2018-01-15 2597 48550 30 1846215 38.15 38.15 37.90 37.95 0.10 -0.26% 37.90 10 38.00 1 9.83
2018-01-16 2597 47320 34 1797807 38.05 38.10 37.90 38.10 0.15 0.4% 38.10 1 38.20 2 9.87
2018-01-17 2597 34001 30 1300588 38.00 38.60 38.00 38.20 0.10 0.26% 38.20 3 38.60 9 9.90
2018-01-18 2597 18000 14 687000 38.60 38.60 38.00 38.30 0.10 0.26% 38.05 9 38.40 11 9.92
2018-01-19 2597 45000 30 1714050 38.30 38.30 38.00 38.05 0.25 -0.65% 38.05 13 38.30 6 9.86
2018-01-22 2597 19000 10 723100 38.05 38.10 38.05 38.05 0.00 0% 38.05 1 38.30 2 9.86
2018-01-23 2597 25010 21 956183 38.05 38.40 38.05 38.30 0.25 0.66% 38.10 1 38.25 1 9.92
2018-01-24 2597 9001 10 344538 38.30 38.30 38.20 38.20 0.10 -0.26% 38.20 1 38.30 22 9.90
2018-01-25 2597 13000 12 496550 38.20 38.25 38.10 38.10 0.10 -0.26% 38.05 2 38.20 2 9.87
2018-01-26 2597 48000 34 1825500 38.10 38.10 38.00 38.00 0.10 -0.26% 38.00 3 38.10 7 9.84
2018-01-29 2597 44000 35 1668350 38.00 38.00 37.80 37.85 0.15 -0.39% 37.85 2 38.20 5 9.81
2018-01-30 2597 43002 26 1630080 37.85 38.00 37.80 37.90 0.05 0.13% 37.85 3 38.00 1 9.82
2018-01-31 2597 28000 25 1055200 38.00 38.00 37.60 37.90 0.00 0% 37.60 28 37.90 5 9.82
2018-02-01 2597 13000 12 492650 37.95 37.95 37.75 37.90 0.00 0% 37.75 5 37.90 1 9.82
2018-02-02 2597 25003 24 944923 37.80 37.85 37.75 37.75 0.15 -0.4% 37.80 3 37.95 1 9.78
2018-02-05 2597 24002 24 902031 37.60 37.75 37.50 37.60 0.15 -0.4% 37.60 1 37.65 1 9.74
2018-02-06 2597 89000 63 3302950 37.30 37.30 36.90 37.10 0.50 -1.33% 37.10 1 37.25 2 9.61
2018-02-07 2597 36400 25 1353440 37.40 37.40 37.10 37.10 0.00 0% 37.10 8 37.20 1 9.61
2018-02-08 2597 29000 20 1081750 37.10 37.55 37.10 37.55 0.45 1.21% 37.10 7 37.55 3 9.73
2018-02-09 2597 31000 27 1150500 37.00 37.40 36.90 37.40 0.15 -0.4% 37.30 2 37.40 2 9.69
2018-02-12 2597 41160 30 1528064 37.50 37.50 36.80 37.40 0.00 0% 37.40 1 37.90 2 9.69
2018-02-21 2597 66355 41 2502868 38.00 38.00 37.10 37.60 0.20 0.53% 37.20 2 37.60 1 9.74
2018-02-22 2597 22000 15 825650 37.60 37.60 37.50 37.55 0.05 -0.13% 37.50 18 37.75 2 9.73
2018-02-23 2597 48001 29 1804740 37.50 37.75 37.50 37.65 0.10 0.27% 37.65 2 37.70 3 9.75
2018-02-26 2597 32259 32 1218248 37.70 37.85 37.70 37.85 0.20 0.53% 37.75 1 38.00 7 9.81
2018-02-27 2597 13002 12 491880 37.90 37.90 37.75 37.75 0.10 -0.26% 37.70 2 37.75 1 9.78
2018-03-01 2597 56751 35 2128812 37.80 37.80 37.50 37.50 0.25 -0.66% 37.50 5 37.80 2 9.72
2018-03-02 2597 7247 10 272787 37.60 37.70 37.60 37.60 0.10 0.27% 37.60 6 37.70 2 9.74
2018-03-05 2597 16000 14 602450 37.65 37.80 37.60 37.65 0.05 0.13% 37.65 4 37.90 1 9.75
2018-03-06 2597 24210 22 915159 37.70 38.20 37.70 37.90 0.25 0.66% 37.80 2 38.10 5 9.82
2018-03-07 2597 70000 46 2655500 37.90 38.40 37.50 38.00 0.10 0.26% 37.90 1 38.00 38 9.84
2018-03-08 2597 81020 43 3068110 37.95 38.00 37.80 37.80 0.20 -0.53% 37.80 2 38.00 58 9.79
2018-03-09 2597 80000 39 3040800 37.95 38.20 37.85 38.00 0.20 0.53% 38.00 3 38.20 3 9.84
2018-03-12 2597 97266 58 3710127 38.30 38.35 38.00 38.10 0.10 0.26% 38.05 2 38.10 8 9.87
2018-03-13 2597 34150 24 1304470 38.10 38.25 38.10 38.15 0.05 0.13% 38.15 4 38.20 1 9.88
2018-03-14 2597 41000 27 1559950 38.15 38.15 37.95 38.00 0.15 -0.39% 38.00 5 38.15 8 9.84
2018-03-15 2597 28002 23 1067426 38.00 38.25 38.00 38.20 0.20 0.53% 38.15 2 38.20 1 9.90
2018-03-20 2597 23005 13 877253 38.10 38.20 38.10 38.20 0.20 0% 38.10 2 38.20 18 9.90
2018-03-21 2597 9515 12 362222 38.00 38.20 37.85 38.20 0.00 0% 38.10 2 38.20 11 9.90
2018-03-22 2597 19000 16 723000 38.30 38.30 37.95 37.95 0.25 -0.65% 37.90 6 38.15 2 9.83
2018-03-23 2597 29000 19 1096850 37.90 37.95 37.70 37.95 0.00 0% 37.90 1 38.00 5 9.83
2018-03-26 2597 37232 17 1415302 38.00 38.10 38.00 38.10 0.15 0.4% 38.00 6 38.15 2 9.87
2018-03-27 2597 69031 56 2656080 38.40 39.00 38.30 38.50 0.40 1.05% 38.40 2 38.50 7 15.10
2018-03-28 2597 52011 41 1975815 38.40 38.40 37.80 38.00 0.50 -1.3% 37.95 2 38.00 12 14.90
2018-03-29 2597 9000 7 342350 38.00 38.35 38.00 38.35 0.35 0.92% 38.05 1 38.35 2 15.04
2018-03-30 2597 16000 14 609000 38.00 38.30 38.00 38.00 0.35 -0.91% 38.00 5 38.05 3 14.90
2018-03-31 2597 20000 16 760000 38.35 38.35 37.75 37.75 0.25 -0.66% 37.80 5 38.05 2 14.80
2018-04-02 2597 41000 21 1546800 37.75 38.00 37.60 37.65 0.10 -0.26% 37.65 3 37.90 1 14.76
2018-04-03 2597 24000 16 904800 37.70 37.70 37.70 37.70 0.05 0.13% 37.75 2 37.90 1 14.78
2018-04-09 2597 26040 20 987125 37.70 38.00 37.70 37.85 0.15 0.4% 37.85 5 37.95 2 14.84
2018-04-10 2597 20011 20 757813 38.00 38.00 37.85 37.85 0.00 0% 37.85 3 37.90 2 14.84
2018-04-11 2597 45000 35 1708650 38.00 38.00 37.90 38.00 0.15 0.4% 37.95 1 38.00 3 14.90
2018-04-12 2597 23237 22 880678 37.80 38.00 37.70 37.80 0.20 -0.53% 37.80 5 38.00 16 14.82
2018-04-13 2597 44000 35 1651600 37.80 37.90 37.00 37.65 0.15 -0.4% 37.65 1 37.80 2 14.76
2018-04-16 2597 7000 3 264000 37.50 37.80 37.50 37.80 0.15 0.4% 37.65 6 37.70 3 14.82
2018-04-17 2597 19000 17 716000 37.80 37.80 37.60 37.60 0.20 -0.53% 37.60 4 37.75 2 14.75
2018-04-18 2597 17011 16 638570 37.50 37.60 37.50 37.50 0.10 -0.27% 37.50 20 37.70 1 14.71
2018-04-19 2597 14201 15 535388 37.60 37.90 37.60 37.65 0.15 0.4% 37.60 9 37.65 1 14.76
2018-04-20 2597 49030 28 1843192 37.65 37.75 37.50 37.65 0.00 0% 37.70 2 37.75 3 14.76
2018-04-23 2597 19108 14 722058 37.65 37.85 37.65 37.80 0.15 0.4% 37.80 2 37.85 1 14.82
2018-04-24 2597 45000 27 1699150 37.95 37.95 37.70 37.70 0.10 -0.26% 37.70 9 37.85 2 14.78
2018-04-25 2597 469204 289 18473128 37.70 40.30 37.70 39.90 2.20 5.84% 39.75 1 39.90 3 15.65
2018-04-26 2597 878527 570 36009801 41.70 42.20 39.10 39.10 0.80 -2.01% 39.10 7 39.20 3 15.33
2018-04-27 2597 129050 107 5001647 39.20 39.40 38.40 38.80 0.30 -0.77% 38.70 1 38.80 7 15.22
2018-04-30 2597 110000 60 4285000 38.60 39.50 38.60 38.75 0.05 -0.13% 38.75 3 38.80 1 15.20
2018-05-02 2597 75211 70 2885703 38.55 38.55 38.15 38.15 0.60 -1.55% 38.15 1 38.45 1 14.96
2018-05-03 2597 108036 64 4086121 38.20 38.20 37.60 37.70 0.45 -1.18% 37.70 2 38.10 2 14.78
2018-05-04 2597 75000 43 2816250 37.70 37.70 37.50 37.50 0.20 -0.53% 37.45 2 37.70 4 14.71
2018-05-07 2597 23000 16 861750 37.50 37.85 37.30 37.80 0.30 0.8% 37.50 2 37.80 1 14.82
2018-05-08 2597 28000 18 1064050 37.90 38.20 37.90 38.20 0.40 1.06% 37.90 1 38.20 1 14.98
2018-05-09 2597 19005 14 721689 38.00 38.00 37.85 37.85 0.35 -0.92% 37.80 1 38.10 1 14.84
2018-05-10 2597 18002 14 683675 38.00 38.10 37.85 37.85 0.00 0% 37.85 2 38.05 1 14.84
2018-05-11 2597 37000 24 1412900 38.00 38.50 37.90 38.20 0.35 0.92% 38.10 6 38.40 2 14.98
2018-05-14 2597 69500 38 2647299 38.00 38.60 37.80 38.15 0.05 -0.13% 38.15 1 38.20 2 16.73
2018-05-15 2597 29020 16 1104567 38.15 38.15 38.00 38.00 0.15 -0.39% 38.00 6 38.30 3 16.67
2018-05-16 2597 35000 27 1337250 38.00 38.50 38.00 38.30 0.30 0.79% 38.25 2 38.35 1 16.80
2018-05-17 2597 30000 27 1150300 38.60 38.60 38.05 38.05 0.25 -0.65% 38.00 5 38.30 3 16.69
2018-05-18 2597 23000 22 868850 38.00 38.00 37.70 37.70 0.35 -0.92% 37.70 21 38.00 18 16.54
2018-05-21 2597 13000 10 492250 37.70 38.00 37.70 37.85 0.15 0.4% 37.80 3 38.00 6 16.60
2018-05-22 2597 28030 25 1065484 37.85 38.25 37.85 38.00 0.15 0.4% 38.00 8 38.05 1 16.67
2018-05-23 2597 14360 13 549380 37.85 38.50 37.85 38.00 0.00 0% 38.00 9 38.35 1 16.67
2018-05-24 2597 29000 22 1102350 38.40 38.40 37.90 37.95 0.05 -0.13% 37.95 1 38.00 1 16.64
2018-05-25 2597 28001 19 1063738 37.95 38.05 37.95 38.00 0.05 0.13% 38.00 4 38.25 2 16.67
2018-05-28 2597 19100 21 728421 38.40 38.40 38.00 38.00 0.00 0% 38.00 2 38.20 40 16.67
2018-05-29 2597 10001 10 380788 38.00 38.25 37.85 37.85 0.15 -0.39% 37.85 1 38.00 7 16.60
2018-05-30 2597 33120 25 1246203 37.80 37.80 37.55 37.60 0.25 -0.66% 37.60 2 37.85 3 16.49
2018-05-31 2597 19092 12 724196 37.70 38.10 37.70 38.00 0.40 1.06% 38.00 3 38.10 2 16.67
2018-06-01 2597 11300 11 430100 38.00 38.20 38.00 38.00 0.00 0% 38.00 11 38.10 1 16.67
2018-06-04 2597 21130 21 808284 38.10 38.30 38.10 38.20 0.20 0.53% 38.20 5 38.25 38 16.75
2018-06-05 2597 26000 12 990350 38.20 38.20 38.00 38.10 0.10 -0.26% 38.10 5 38.25 1 16.71
2018-06-06 2597 31000 21 1200200 38.70 39.00 38.40 38.40 0.30 0.79% 38.35 2 38.45 15 16.84
2018-06-08 2597 55000 36 2114900 38.15 38.55 38.15 38.50 0.40 0.26% 38.15 2 38.50 3 16.89
2018-06-11 2597 41278 33 1606360 38.50 39.10 38.50 38.90 0.40 1.04% 38.85 1 38.90 2 17.06
2018-06-12 2597 17270 17 672930 39.10 39.10 38.80 39.00 0.10 0.26% 38.75 2 39.00 2 17.11
2018-06-13 2597 48000 26 1868600 39.00 39.00 38.80 39.00 0.00 0% 38.75 5 39.00 6 17.11
2018-06-14 2597 27000 23 1048350 39.00 39.00 38.70 38.70 0.30 -0.77% 38.70 1 38.85 2 16.97
2018-06-15 2597 32070 21 1244730 39.00 39.10 38.60 38.65 0.05 -0.13% 38.60 3 38.80 4 16.95
2018-06-19 2597 19030 19 733562 38.55 39.00 38.40 38.40 0.25 -0.65% 38.40 1 38.95 2 16.84
2018-06-20 2597 8000 8 309850 38.75 38.80 38.55 38.55 0.15 0.39% 38.50 3 38.55 1 16.91
2018-06-21 2597 11001 9 424938 38.65 38.70 38.60 38.60 0.05 0.13% 38.55 3 38.70 9 16.93
2018-06-22 2597 32000 22 1232050 38.55 38.60 38.25 38.60 0.00 0% 38.50 1 38.80 2 16.93
2018-06-25 2597 38000 30 1471950 39.15 39.20 38.25 38.90 0.30 0.78% 38.50 1 38.80 1 17.06
2018-06-26 2597 19000 19 736750 38.80 38.90 38.65 38.90 0.00 0% 38.60 1 38.90 2 17.06
2018-06-27 2597 19000 12 736600 38.90 38.90 38.60 38.60 0.30 -0.77% 38.60 1 38.95 3 16.93
2018-06-28 2597 25000 21 971050 38.40 39.10 38.40 39.00 0.40 1.04% 38.65 1 38.90 6 17.11
2018-06-29 2597 28000 18 1084300 38.85 38.85 38.65 38.65 0.35 -0.9% 38.70 2 38.95 2 16.95
2018-07-02 2597 42000 25 1624900 38.65 38.85 38.65 38.65 0.00 0% 38.50 1 38.70 1 16.95
2018-07-03 2597 60061 56 2243030 38.60 38.60 36.80 37.60 1.05 -2.72% 37.60 7 37.70 2 16.49
2018-07-04 2597 25401 28 956277 37.75 37.75 37.55 37.55 0.05 -0.13% 37.55 2 38.00 1 16.47
2018-07-05 2597 34000 27 1277300 38.50 38.50 37.20 37.65 0.10 0.27% 37.40 4 37.65 1 16.51
2018-07-06 2597 81000 57 3048700 37.60 38.20 37.40 37.40 0.25 -0.66% 37.40 20 38.05 1 16.40
2018-07-09 2597 61038 50 2187355 36.10 36.20 35.05 36.00 0.00 -3.74% 36.00 1 36.10 1 15.79
2018-07-10 2597 37000 26 1350200 36.30 36.80 36.20 36.40 0.40 1.11% 36.40 5 36.70 2 15.96
2018-07-11 2597 14000 12 510300 36.40 36.60 36.40 36.40 0.00 0% 36.35 1 36.60 2 15.96
2018-07-13 2597 24000 9 878300 36.80 36.80 36.50 36.60 0.00 0.55% 36.60 4 36.65 1 16.05
2018-07-16 2597 10000 7 365400 36.60 36.60 36.50 36.50 0.10 -0.27% 36.50 3 36.75 8 16.01
2018-07-17 2597 7001 7 255488 36.50 36.50 36.45 36.50 0.00 0% 36.50 12 36.85 2 16.01
2018-07-18 2597 49000 30 1806150 36.50 37.30 36.50 37.00 0.50 1.37% 36.65 1 37.00 1 16.23
2018-07-19 2597 18000 14 665950 37.00 37.00 36.95 37.00 0.00 0% 37.00 3 37.20 3 16.23
2018-07-20 2597 28000 18 1037450 37.00 37.20 37.00 37.10 0.10 0.27% 37.10 1 37.25 2 16.27
2018-07-23 2597 11000 8 406550 37.00 37.00 36.90 36.90 0.20 -0.54% 36.90 2 36.95 3 16.18
2018-07-24 2597 49000 28 1834650 37.00 37.55 37.00 37.55 0.65 1.76% 37.15 1 37.50 3 16.47
2018-07-25 2597 56000 28 2072400 37.00 37.20 36.95 37.00 0.55 -1.46% 36.90 1 37.00 8 16.23
2018-07-26 2597 35000 28 1285400 36.70 36.85 36.55 36.70 0.30 -0.81% 36.70 11 36.80 1 16.10
2018-07-27 2597 20002 15 734174 36.70 36.80 36.70 36.70 0.00 0% 36.70 7 36.90 2 16.10
2018-07-30 2597 64000 37 2383350 36.90 37.50 36.80 37.50 0.80 2.18% 36.95 1 37.50 5 16.45
2018-07-31 2597 12000 8 446900 37.50 37.50 37.05 37.05 0.45 -1.2% 37.10 1 37.45 8 16.25
2018-08-01 2597 12000 11 443950 37.05 37.05 36.80 37.05 0.00 0% 37.05 2 37.45 23 16.25
2018-08-02 2597 33000 29 1208900 36.80 37.00 36.50 36.60 0.45 -1.21% 36.55 7 36.60 4 16.05
2018-08-03 2597 40001 28 1460489 36.55 36.55 36.50 36.50 0.10 -0.27% 36.50 26 36.80 4 16.01
2018-08-06 2597 27052 23 990450 37.50 37.50 36.45 36.50 0.00 0% 36.50 2 36.60 1 16.01
2018-08-07 2597 7000 4 258000 36.50 36.95 36.50 36.75 0.25 0.68% 36.75 1 36.85 2 16.12
2018-08-08 2597 6000 5 220500 36.75 36.75 36.75 36.75 0.00 0% 36.55 2 36.90 8 16.12
2018-08-09 2597 1000 1 36750 36.75 36.75 36.75 36.75 0.00 0% 36.65 1 36.95 3 16.12
2018-08-10 2597 12000 11 440950 36.85 36.85 36.55 36.55 0.20 -0.54% 36.60 3 36.75 2 16.03
2018-08-13 2597 70000 48 2531200 36.55 36.55 36.00 36.10 0.45 -1.23% 36.00 8 36.40 4 15.83
2018-08-14 2597 1001 2 36187 36.15 36.15 36.15 36.15 0.05 0.14% 36.20 2 36.50 4 13.44
2018-08-15 2597 25170 25 914140 36.30 36.50 36.15 36.50 0.35 0.97% 36.15 3 36.50 1 13.57
2018-08-16 2597 23000 17 833950 36.60 36.60 36.20 36.20 0.30 -0.82% 36.30 1 36.80 2 13.46
2018-08-17 2597 4000 4 146450 36.95 36.95 36.35 36.35 0.15 0.41% 36.35 5 36.80 5 13.51
2018-08-20 2597 22000 21 807450 36.40 36.80 36.40 36.80 0.45 1.24% 36.45 1 36.80 6 13.68
2018-08-21 2597 29000 26 1060900 36.85 36.95 36.20 36.60 0.20 -0.54% 36.65 1 36.90 4 13.61
2018-08-22 2597 10000 9 367800 36.65 36.85 36.65 36.85 0.25 0.68% 36.70 1 36.90 1 13.70
2018-08-23 2597 5000 5 184150 36.95 36.95 36.60 36.60 0.25 -0.68% 36.60 1 36.85 3 13.61
2018-08-24 2597 9001 7 328936 36.55 36.55 36.50 36.50 0.10 -0.27% 36.55 1 36.90 5 13.57
2018-08-27 2597 24001 17 876286 36.50 36.75 36.50 36.75 0.25 0.68% 36.55 1 36.75 2 13.66
2018-08-28 2597 26000 24 960150 36.90 37.10 36.80 36.90 0.15 0.41% 36.70 4 36.95 1 13.72
2018-08-29 2597 19000 14 700700 36.85 36.95 36.85 36.90 0.00 0% 36.90 2 36.95 4 13.72
2018-08-30 2597 14000 13 515100 37.00 37.00 36.50 36.60 0.30 -0.81% 36.60 1 36.90 7 13.61
2018-08-31 2597 17000 13 621950 36.60 36.70 36.50 36.70 0.10 0.27% 36.70 1 36.95 3 13.64
2018-09-03 2597 7000 5 257300 36.70 36.85 36.70 36.85 0.15 0.41% 36.80 1 36.95 8 13.70
2018-09-04 2597 9000 9 331700 36.75 36.90 36.75 36.90 0.05 0.14% 36.75 2 36.90 6 13.72
2018-09-05 2597 19000 17 699950 36.90 37.00 36.65 36.80 0.10 -0.27% 36.70 3 36.80 4 13.68
2018-09-06 2597 37000 22 1354000 36.60 36.80 36.55 36.55 0.25 -0.68% 36.55 10 36.70 1 13.59
2018-09-07 2597 52000 31 1902100 36.55 36.65 36.10 36.60 0.05 0.14% 36.55 3 36.70 1 13.61
2018-09-10 2597 36000 22 1311050 36.60 36.60 36.30 36.50 0.10 -0.27% 36.30 1 36.50 1 13.57
2018-09-11 2597 23350 16 857245 37.00 37.00 36.55 36.70 0.20 0.55% 36.60 3 36.75 1 13.64
2018-09-12 2597 79600 48 2942200 36.60 37.10 36.60 37.00 0.30 0.82% 36.90 1 37.00 1 13.75
2018-09-13 2597 35001 28 1298537 37.00 37.25 37.00 37.20 0.20 0.54% 37.00 4 37.20 1 13.83
2018-09-14 2597 19000 15 704000 37.20 37.20 36.85 36.85 0.35 -0.94% 36.90 3 37.05 6 13.70
2018-09-17 2597 22000 15 810600 36.90 36.90 36.80 36.85 0.00 0% 36.90 3 36.95 1 13.70
2018-09-18 2597 20000 13 738650 36.90 37.00 36.90 37.00 0.15 0.41% 37.00 8 37.10 9 13.75
2018-09-19 2597 36000 25 1338450 37.30 37.40 36.90 36.90 0.10 -0.27% 36.90 3 37.40 1 13.72
2018-09-20 2597 24000 11 886100 36.90 37.00 36.90 37.00 0.10 0.27% 36.95 1 37.30 5 13.75
2018-09-21 2597 10000 9 371700 37.10 37.20 37.10 37.15 0.15 0.41% 37.15 4 37.30 1 13.81
2018-09-25 2597 77000 48 2882750 37.10 37.65 37.10 37.50 0.35 0.94% 37.40 4 37.55 1 13.94
2018-09-26 2597 32000 23 1199850 37.40 37.85 37.40 37.45 0.05 -0.13% 37.40 3 37.45 1 13.92
2018-09-27 2597 10000 8 375000 37.50 37.50 37.50 37.50 0.05 0.13% 37.50 3 37.70 2 13.94
2018-09-28 2597 7001 8 261839 37.30 37.50 37.30 37.50 0.00 0% 37.35 3 37.60 1 13.94
2018-10-01 2597 48000 37 1819750 37.80 38.10 37.80 38.10 0.60 1.6% 38.00 10 38.20 1 14.16
2018-10-02 2597 20000 17 759950 38.10 38.10 37.90 38.00 0.10 -0.26% 37.90 6 38.00 6 14.13
2018-10-03 2597 13001 13 491787 38.00 38.00 37.55 37.80 0.20 -0.53% 37.75 1 38.00 12 14.05
2018-10-04 2597 42000 25 1588200 37.90 37.90 37.60 37.90 0.10 0.26% 37.75 1 38.00 7 14.09
2018-10-05 2597 57000 41 2148950 37.95 37.95 37.55 37.55 0.35 -0.92% 37.50 4 37.55 1 13.96
2018-10-08 2597 28062 22 1053860 37.55 37.65 37.45 37.45 0.10 -0.27% 37.45 1 37.85 2 13.92
2018-10-09 2597 13000 12 490300 37.45 37.90 37.45 37.80 0.35 0.93% 37.50 2 37.80 2 14.05
2018-10-11 2597 87021 66 3179450 37.30 37.30 36.15 37.00 0.80 -2.12% 36.35 2 37.00 1 13.75
2018-10-12 2597 110001 63 4011287 36.30 37.00 36.20 36.60 0.40 -1.08% 36.60 3 36.90 1 13.61
2018-10-15 2597 33000 23 1210950 36.95 37.00 36.60 36.70 0.10 0.27% 36.55 2 36.70 1 13.64
2018-10-16 2597 11000 8 402450 36.65 36.70 36.40 36.70 0.00 0% 36.65 4 36.95 1 13.64
2018-10-17 2597 7018 9 258634 36.75 37.15 36.75 36.85 0.15 0.41% 36.80 2 37.10 1 13.70
2018-10-18 2597 9000 8 330100 36.70 36.70 36.65 36.65 0.20 -0.54% 36.65 1 36.95 1 13.62
2018-10-19 2597 15000 13 549600 36.65 36.65 36.60 36.65 0.00 0% 36.65 2 36.95 2 13.62
2018-10-22 2597 31000 21 1149000 36.70 37.15 36.70 37.00 0.35 0.95% 36.90 3 37.00 8 13.75
2018-10-23 2597 32000 24 1178850 37.00 37.00 36.65 37.00 0.00 0% 36.80 6 37.00 2 13.75
2018-10-24 2597 34000 19 1254150 36.80 37.00 36.75 36.85 0.15 -0.41% 36.85 4 36.90 1 13.70
2018-10-25 2597 71000 42 2605250 36.85 36.85 36.65 36.70 0.15 -0.41% 36.65 5 36.70 3 13.64
2018-10-26 2597 73000 49 2694700 37.00 37.05 36.60 36.85 0.15 0.41% 36.80 3 36.85 1 13.70
2018-10-29 2597 216000 97 7974750 36.70 37.30 36.50 37.20 0.35 0.95% 37.20 2 37.25 3 13.83
2018-10-30 2597 168000 115 6378550 37.45 38.20 37.45 38.20 1.00 2.69% 38.20 17 38.25 3 14.20
2018-10-31 2597 215257 106 8341573 38.65 39.00 38.60 38.70 0.50 1.31% 38.70 2 38.85 2 14.39
2018-11-01 2597 51362 37 1984459 38.80 39.00 38.30 38.45 0.25 -0.65% 38.45 2 38.60 3 14.29
2018-11-02 2597 661214 444 26692001 39.20 41.55 39.20 40.40 1.95 5.07% 40.35 4 40.40 14 15.02
2018-11-05 2597 380001 229 15603641 41.50 41.50 40.80 41.00 0.60 1.49% 40.95 2 41.00 4 15.24
2018-11-06 2597 231270 165 9407070 41.00 41.20 40.20 40.80 0.20 -0.49% 40.75 1 40.85 3 15.17
2018-11-07 2597 658305 417 27557057 40.80 42.75 40.80 41.60 0.80 1.96% 41.60 1 41.75 2 15.46
2018-11-08 2597 219485 157 9179424 42.05 42.15 41.60 41.70 0.10 0.24% 41.70 5 41.75 1 15.50
2018-11-09 2597 210235 144 8792733 41.80 42.05 41.50 41.75 0.05 0.12% 41.75 4 41.80 3 15.52
2018-11-12 2597 428450 252 18117875 42.00 42.70 41.75 42.30 0.55 1.32% 42.30 6 42.35 1 15.72
2018-11-13 2597 202116 101 8556452 42.00 42.65 41.70 42.50 0.20 0.47% 42.45 2 42.60 3 15.80
2018-11-14 2597 580185 313 25059373 43.00 43.65 42.35 43.40 0.90 2.12% 43.35 1 43.40 6 10.24
2018-11-16 2597 255054 137 10869011 43.10 43.30 42.20 42.45 0.25 -2.19% 42.45 1 42.60 7 10.01
2018-11-19 2597 185053 110 7842615 42.40 42.60 42.30 42.35 0.10 -0.24% 42.35 2 42.45 5 9.99
2018-11-20 2597 305264 235 13382130 42.40 45.00 42.40 44.35 2.00 4.72% 44.25 2 44.35 3 10.46
2018-11-21 2597 480200 328 21830589 44.65 46.30 44.50 44.70 0.35 0.79% 44.65 2 44.75 1 10.54
2018-11-22 2597 168100 119 7491880 45.00 45.20 44.15 44.30 0.40 -0.89% 44.30 8 44.45 1 10.45
2018-11-23 2597 118032 80 5243749 44.50 44.90 44.15 44.80 0.50 1.13% 44.50 6 44.80 11 10.57
2018-11-26 2597 165099 124 7420783 45.50 45.50 44.50 44.65 0.15 -0.33% 44.65 7 44.95 1 10.53
2018-11-27 2597 106001 68 4727445 44.55 44.90 44.40 44.65 0.00 0% 44.65 3 44.80 6 10.53
2018-11-28 2597 315021 181 14263361 44.55 46.00 44.30 45.30 0.65 1.46% 45.15 1 45.30 1 10.68
2018-11-29 2597 115200 85 5234730 45.45 45.60 45.35 45.45 0.15 0.33% 45.45 3 45.50 1 10.72
2018-11-30 2597 125092 92 5697135 45.50 45.75 45.40 45.50 0.05 0.11% 45.45 1 45.50 2 10.73
2018-12-03 2597 487577 264 22579263 45.70 46.80 45.70 46.10 0.60 1.32% 45.95 3 46.10 13 10.87
2018-12-04 2597 304000 172 14117550 46.10 46.80 46.10 46.40 0.30 0.65% 46.40 13 46.50 2 10.94
2018-12-05 2597 1081694 649 52318527 46.40 49.55 45.90 49.00 2.60 5.6% 48.75 12 49.00 2 11.56
2018-12-06 2597 716181 515 35500709 49.10 51.90 47.40 48.90 0.10 -0.2% 48.90 4 49.00 3 11.53
2018-12-07 2597 259130 198 12969491 50.60 50.80 49.40 50.20 1.30 2.66% 50.20 4 50.30 5 11.84
2018-12-10 2597 301257 233 15321052 50.20 51.40 50.20 50.80 0.60 1.2% 50.80 2 50.90 11 11.98
2018-12-11 2597 233500 164 11775450 51.00 51.00 49.50 50.90 0.10 0.2% 50.60 3 50.90 3 12.00
2018-12-12 2597 367430 281 19200561 51.20 53.40 51.00 52.90 2.00 3.93% 52.80 1 52.90 6 12.48
2018-12-13 2597 209438 163 11036663 53.20 53.20 51.90 52.50 0.40 -0.76% 52.20 3 52.70 3 12.38
2018-12-14 2597 196181 147 10194939 52.70 53.00 51.50 51.80 0.70 -1.33% 51.80 11 52.30 9 12.22
2018-12-17 2597 192200 149 9961840 51.70 52.50 51.10 51.50 0.30 -0.58% 51.50 19 51.60 1 12.15
2018-12-18 2597 190000 137 9824800 51.00 52.30 51.00 51.70 0.20 0.39% 51.70 1 51.80 5 12.19
2018-12-19 2597 77270 57 3984540 51.60 52.00 51.30 51.50 0.20 -0.39% 51.50 2 51.70 10 12.15
2018-12-20 2597 267100 182 13387320 51.40 51.40 49.30 49.30 2.20 -4.27% 49.30 4 49.65 11 11.63
2018-12-21 2597 192000 136 9555450 49.00 50.20 49.00 49.65 0.35 0.71% 49.65 8 49.70 1 11.71
2018-12-22 2597 45121 34 2250150 49.50 50.00 49.40 49.80 0.15 0.3% 49.75 2 50.00 2 11.75
2018-12-24 2597 188407 135 9274963 50.00 50.10 48.60 48.60 1.20 -2.41% 48.55 9 48.60 1 11.46
2018-12-25 2597 311160 200 14766871 49.00 49.00 46.85 47.00 1.60 -3.29% 47.00 14 47.60 2 11.08
2018-12-26 2597 232188 151 10935110 47.00 47.80 46.60 46.60 0.40 -0.85% 46.50 18 46.60 1 10.99
2018-12-27 2597 201455 144 9740489 47.30 49.10 47.30 49.10 2.50 5.36% 48.85 1 49.10 2 11.58
2018-12-28 2597 85019 66 4208583 49.40 49.90 48.80 49.15 0.05 0.1% 48.85 1 49.15 4 11.59