中信金(2891)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　16.40
0
0%		16.35
-0.05
-0.3%		16.15
-0.2
-1.22%		15.90
-0.25
-1.55%		16.00
0.1
0.63%		 　15.60
-0.4
-2.5%		15.50
-0.1
-0.64%		15.80
0.3
1.94%		15.65
-0.15
-0.95%		15.15
-0.5
-3.19%		 　15.20
0.05
0.33%		15.25
0.05
0.33%		14.85
-0.4
-2.62%		14.50
-0.35
-2.36%		14.60
0.1
0.69%		 　14.85
0.25
1.71%		14.55
-0.3
-2.02%		14.55
0
0%		14.60
0.05
0.34%		15.55
0.95
6.51%		16.10
0.55
3.54%		 15.37
2 月　15.55
-0.55
-3.42%		15.30
-0.25
-1.61%		 　　　　　　　　　　14.95
-0.35
-2.29%		15.50
0.55
3.68%		15.35
-0.15
-0.97%		15.60
0.25
1.63%		15.60
0
0%		 　15.65
0.05
0.32%		15.75
0.1
0.64%		15.60
-0.15
-0.95%		15.90
0.3
1.92%		16.20
0.3
1.89%		 15.7
3 月16.15
-0.05
-0.31%		16.30
0.15
0.93%		16.65
0.35
2.15%		16.75
0.1
0.6%		 　16.85
0.1
0.6%		16.70
-0.15
-0.89%		16.70
0
0%		16.60
-0.1
-0.6%		16.90
0.3
1.81%		 　17.00
0.1
0.59%		16.60
-0.4
-2.35%		16.65
0.05
0.3%		16.90
0.25
1.5%		16.95
0.05
0.3%		 　17.00
0.05
0.29%		16.85
-0.15
-0.88%		16.85
0
0%		16.90
0.05
0.3%		16.80
-0.1
-0.59%		 　16.70
-0.1
-0.6%		16.60
-0.1
-0.6%		16.95
0.35
2.11%		17.00
0.05
0.29%		16.77
4 月16.75
-0.25
-1.47%		 　　　16.30
-0.45
-2.69%		16.05
-0.25
-1.53%		16.30
0.25
1.56%		 　16.20
-0.1
-0.61%		16.25
0.05
0.31%		16.30
0.05
0.31%		16.30
0
0%		16.40
0.1
0.61%		 　16.45
0.05
0.3%		16.45
0
0%		16.30
-0.15
-0.91%		16.30
0
0%		16.35
0.05
0.31%		 　16.50
0.15
0.92%		16.55
0.05
0.3%		16.45
-0.1
-0.6%		16.45
0
0%		16.40
-0.05
-0.3%		 16.38
5 月　　16.50
0.1
0.61%		16.40
-0.1
-0.61%		16.35
-0.05
-0.3%		16.20
-0.15
-0.92%		 　16.10
-0.1
-0.62%		16.25
0.15
0.93%		16.05
-0.2
-1.23%		16.10
0.05
0.31%		16.15
0.05
0.31%		 　16.30
0.15
0.93%		16.50
0.2
1.23%		16.45
-0.05
-0.3%		16.30
-0.15
-0.91%		16.35
0.05
0.31%		 　16.50
0.15
0.92%		16.50
0
0%		16.65
0.15
0.91%		16.65
0
0%		17.00
0.35
2.1%		 　17.15
0.15
0.88%		17.10
-0.05
-0.29%		16.46
6 月17.20
0.1
0.58%		17.10
-0.1
-0.58%		17.10
0
0%		17.05
-0.05
-0.29%		 17.10
0.05
0.29%		17.10
0
0%		17.20
0.1
0.58%		 　　　16.35
-0.85
-4.94%		16.50
0.15
0.92%		16.50
0
0%		16.40
-0.1
-0.61%		16.50
0.1
0.61%		 　16.60
0.1
0.61%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		16.60
0
0%		16.35
-0.25
-1.51%		 　16.45
0.1
0.61%		16.70
0.25
1.52%		16.80
0.1
0.6%		16.85
0.05
0.3%		 16.73
7 月16.90
0.05
0.3%		 　16.95
0.05
0.3%		 16.95
0
0%		16.90
-0.05
-0.29%		 　　17.25
0.35
2.07%		17.55
0.3
1.74%		17.65
0.1
0.57%		17.65
0
0%		17.90
0.25
1.42%		 　18.10
0.2
1.12%		18.25
0.15
0.83%		18.15
-0.1
-0.55%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		 　18.15
0.05
0.28%		18.20
0.05
0.28%		18.30
0.1
0.55%		18.40
0.1
0.55%		17.60
-0.8
-4.35%		 17.69
8 月17.65
0.05
0.28%		17.65
0
0%		17.60
-0.05
-0.28%		17.60
0
0%		17.65
0.05
0.28%		 　17.70
0.05
0.28%		17.75
0.05
0.28%		18.00
0.25
1.41%		17.90
-0.1
-0.56%		17.95
0.05
0.28%		 　18.20
0.25
1.39%		18.30
0.1
0.55%		18.35
0.05
0.27%		19.25
0.9
4.9%		18.90
-0.35
-1.82%		 　18.60
-0.3
-1.59%		18.45
-0.15
-0.81%		18.10
-0.35
-1.9%		18.80
0.7
3.87%		18.70
-0.1
-0.53%		 　18.80
0.1
0.53%		18.70
-0.1
-0.53%		18.35
-0.35
-1.87%		18.23
9 月18.25
-0.1
-0.54%		18.45
0.2
1.1%		 　18.65
0.2
1.08%		18.75
0.1
0.54%		18.85
0.1
0.53%		18.75
-0.1
-0.53%		18.70
-0.05
-0.27%		18.45
-0.25
-1.34%		 18.25
-0.2
-1.08%		18.15
-0.1
-0.55%		17.80
-0.35
-1.93%		 　　　18.25
0.45
2.53%		18.40
0.15
0.82%		18.45
0.05
0.27%		18.45
0
0%		18.50
0.05
0.27%		 　18.40
-0.1
-0.54%		 　18.45
0.05
0.27%		18.20
-0.25
-1.36%		 18.42
10 月　　18.35
0.15
0.82%		18.45
0.1
0.54%		18.40
-0.05
-0.27%		18.40
0
0%		18.30
-0.1
-0.54%		 　　18.15
-0.15
-0.82%		17.35
-0.8
-4.41%		17.20
-0.15
-0.86%		17.05
-0.15
-0.87%		 　17.00
-0.05
-0.29%		17.00
0
0%		17.10
0.1
0.59%		17.20
0.1
0.58%		17.35
0.15
0.87%		 　17.15
-0.2
-1.15%		17.15
0
0%		17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		 17.00
-0.15
-0.87%		17.45
11 月17.10
0.1
0.59%		17.05
-0.05
-0.29%		16.90
-0.15
-0.88%		16.90
0
0%		 　16.90
0
0%		17.10
0.2
1.18%		16.70
-0.4
-2.34%		17.05
0.35
2.1%		16.80
-0.25
-1.47%		 　16.90
0.1
0.6%		17.10
0.2
1.18%		17.05
-0.05
-0.29%		17.30
0.25
1.47%		17.10
-0.2
-1.16%		 　17.15
0.05
0.29%		17.20
0.05
0.29%		17.25
0.05
0.29%		17.35
0.1
0.58%		17.35
0
0%		 　17.50
0.15
0.86%		17.25
-0.25
-1.43%		17.50
0.25
1.45%		 17.13
12 月17.55
0.05
0.29%		17.60
0.05
0.28%		 　17.55
-0.05
-0.28%		17.60
0.05
0.28%		17.65
0.05
0.28%		17.90
0.25
1.42%		18.00
0.1
0.56%		 　17.90
-0.1
-0.56%		18.00
0.1
0.56%		17.85
-0.15
-0.83%		18.00
0.15
0.84%		18.00
0
0%		 　17.85
-0.15
-0.83%		17.80
-0.05
-0.28%		17.70
-0.1
-0.56%		17.55
-0.15
-0.85%		17.45
-0.1
-0.57%		 　17.55
0.1
0.57%		17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.55
-0.05
-0.28%		17.65
0.1
0.57%		　17.72

說明:最高漲幅:6.51%最低跌幅:-4.94% 最高價:19.25最低價:14.50平均價:17.04,灰色底表示週末,漲156天(22.95)元,跌118天(-22.25)元,平盤29天
7%=1,5%=1,4%=3,3%=2,2%=17,1%=77,0%=84,-0%=2,-1%=2,-2%=8,-3%=16,-4%=28,-5%=62,

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 2891 35051436 9415 579139079 16.85 16.90 16.35 16.40 0.50 0% 16.40 1774 16.45 238 10.00
2016-01-05 2891 33548509 10647 547060044 16.30 16.40 16.25 16.35 0.05 -0.3% 16.30 340 16.35 106 9.97
2016-01-06 2891 41455570 9829 671338448 16.35 16.35 16.10 16.15 0.20 -1.22% 16.15 1 16.20 231 9.85
2016-01-07 2891 51851899 14063 825822134 16.20 16.25 15.80 15.90 0.25 -1.55% 15.90 787 15.95 332 9.70
2016-01-08 2891 31716926 8171 505331248 15.90 16.05 15.75 16.00 0.10 0.63% 16.00 105 16.05 1137 9.76
2016-01-11 2891 37248246 10735 584461363 15.85 15.95 15.55 15.60 0.40 -2.5% 15.60 4346 15.65 194 9.51
2016-01-12 2891 57722673 12973 902367665 15.65 15.80 15.50 15.50 0.10 -0.64% 15.50 12044 15.55 151 9.45
2016-01-13 2891 28959504 6365 454264603 15.70 15.80 15.60 15.80 0.30 1.94% 15.75 42 15.80 19 9.63
2016-01-14 2891 41332391 9808 643675695 15.60 15.70 15.50 15.65 0.15 -0.95% 15.60 643 15.65 586 9.54
2016-01-15 2891 62001028 15437 951853994 15.60 15.65 15.15 15.15 0.50 -3.19% 15.15 3033 15.20 470 9.24
2016-01-18 2891 56929819 12947 855862508 14.95 15.30 14.85 15.20 0.05 0.33% 15.15 1696 15.20 429 9.27
2016-01-19 2891 25204565 6005 381547143 15.20 15.25 15.00 15.25 0.05 0.33% 15.20 492 15.25 942 9.30
2016-01-20 2891 42261694 12202 631786288 15.10 15.15 14.85 14.85 0.40 -2.62% 14.85 1587 14.90 214 9.05
2016-01-21 2891 65096368 13360 952361033 14.85 14.95 14.50 14.50 0.35 -2.36% 14.50 6108 14.55 241 8.84
2016-01-22 2891 50512709 9874 736191009 14.65 14.75 14.50 14.60 0.10 0.69% 14.55 3355 14.60 2292 8.90
2016-01-25 2891 62354492 11067 924502320 14.75 14.95 14.70 14.85 0.25 1.71% 14.85 942 14.90 211 9.05
2016-01-26 2891 46037497 9273 671749965 14.70 14.70 14.50 14.55 0.30 -2.02% 14.55 817 14.60 184 8.87
2016-01-27 2891 37295046 8089 543014352 14.60 14.70 14.50 14.55 0.00 0% 14.55 726 14.60 1055 8.87
2016-01-28 2891 39264810 7293 576858599 14.55 14.80 14.55 14.60 0.05 0.34% 14.60 5456 14.65 61 8.90
2016-01-29 2891 92795241 16762 1421951512 14.70 15.75 14.65 15.55 0.95 6.51% 15.50 12 15.55 394 9.48
2016-01-30 2891 58948485 13513 942031603 15.85 16.15 15.80 16.10 0.55 3.54% 16.05 1695 16.10 401 9.82
2016-02-02 2891 72472823 13306 1130001394 15.70 15.80 15.40 15.55 0.30 -3.42% 15.55 1977 15.60 110 9.48
2016-02-03 2891 51856026 11384 791151475 15.35 15.40 15.10 15.30 0.25 -1.61% 15.30 2110 15.35 162 9.33
2016-02-15 2891 78338949 14826 1172641233 15.00 15.10 14.85 14.95 0.35 -2.29% 14.95 2155 15.00 2732 9.12
2016-02-16 2891 75418754 13625 1165143088 15.10 15.70 15.05 15.50 0.55 3.68% 15.50 1108 15.55 156 9.45
2016-02-17 2891 42794349 7930 658112512 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 522 15.40 456 9.36
2016-02-18 2891 62280973 10098 968268740 15.50 15.65 15.45 15.60 0.25 1.63% 15.55 1552 15.60 2170 9.51
2016-02-19 2891 38280730 6315 593317917 15.55 15.60 15.35 15.60 0.00 0% 15.60 50 15.65 1137 9.51
2016-02-22 2891 28008469 5826 439405287 15.65 15.85 15.55 15.65 0.05 0.32% 15.65 784 15.70 1822 9.54
2016-02-23 2891 24378040 5374 382841414 15.75 15.80 15.65 15.75 0.10 0.64% 15.70 2545 15.75 1040 9.60
2016-02-24 2891 42703135 6956 666148452 15.65 15.75 15.50 15.60 0.15 -0.95% 15.55 370 15.60 606 9.51
2016-02-25 2891 44394248 8287 701121738 15.60 15.90 15.55 15.90 0.30 1.92% 15.85 282 15.90 3195 9.70
2016-02-26 2891 44958027 9114 722527164 16.00 16.20 15.90 16.20 0.30 1.89% 16.15 118 16.20 1022 9.88
2016-03-01 2891 33025642 8353 531905171 16.00 16.20 16.00 16.15 0.05 -0.31% 16.10 1916 16.15 1012 9.85
2016-03-02 2891 43512572 9964 712202677 16.30 16.50 16.25 16.30 0.15 0.93% 16.30 485 16.35 606 9.94
2016-03-03 2891 52908321 12429 877899976 16.40 16.70 16.35 16.65 0.35 2.15% 16.60 1076 16.65 243 10.15
2016-03-04 2891 35812479 9054 597891869 16.70 16.80 16.50 16.75 0.10 0.6% 16.70 2246 16.75 683 10.21
2016-03-07 2891 39663125 10252 667817237 16.85 16.95 16.75 16.85 0.10 0.6% 16.80 313 16.85 737 10.27
2016-03-08 2891 35750297 8566 593870380 16.75 16.80 16.45 16.70 0.15 -0.89% 16.65 68 16.70 774 10.18
2016-03-09 2891 37512926 6883 625690618 16.65 16.90 16.50 16.70 0.00 0% 16.65 69 16.70 2721 10.18
2016-03-10 2891 28639890 7411 477809763 16.75 16.80 16.55 16.60 0.10 -0.6% 16.60 1090 16.65 829 10.12
2016-03-11 2891 33415628 7784 559689715 16.65 16.90 16.60 16.90 0.30 1.81% 16.85 380 16.90 3810 10.30
2016-03-14 2891 31806399 8448 541063883 17.05 17.10 16.95 17.00 0.10 0.59% 16.95 1334 17.00 2323 10.37
2016-03-15 2891 36623559 9072 612264564 17.00 17.05 16.55 16.60 0.40 -2.35% 16.55 1813 16.60 947 10.12
2016-03-16 2891 32496922 6965 542349715 16.60 16.85 16.55 16.65 0.05 0.3% 16.65 804 16.70 625 10.15
2016-03-17 2891 38851915 8692 656960548 16.85 17.05 16.75 16.90 0.25 1.5% 16.85 811 16.90 2952 10.30
2016-03-18 2891 44269480 6568 749273873 16.95 17.00 16.85 16.95 0.05 0.3% 16.90 1091 16.95 231 10.34
2016-03-21 2891 26990982 5847 456880444 17.00 17.05 16.80 17.00 0.05 0.29% 16.95 164 17.00 2946 10.37
2016-03-22 2891 27293537 6246 459340409 16.95 16.95 16.75 16.85 0.15 -0.88% 16.80 535 16.85 1447 10.27
2016-03-23 2891 20843265 4657 349921523 16.85 16.95 16.65 16.85 0.00 0% 16.80 45 16.85 2530 10.27
2016-03-24 2891 26490225 5517 444306466 16.75 16.90 16.60 16.90 0.05 0.3% 16.85 14 16.90 2125 10.30
2016-03-25 2891 9213614 2418 155190431 16.95 16.95 16.75 16.80 0.10 -0.59% 16.80 811 16.85 981 10.24
2016-03-28 2891 13299466 3074 222808911 16.80 16.85 16.70 16.70 0.10 -0.6% 16.70 2188 16.75 229 10.18
2016-03-29 2891 28196544 6817 468921678 16.75 16.80 16.50 16.60 0.10 -0.6% 16.55 548 16.60 2077 10.12
2016-03-30 2891 50788549 9598 858441499 16.60 17.00 16.55 16.95 0.35 2.11% 16.95 601 17.00 2583 10.34
2016-03-31 2891 49259753 8903 836761701 17.05 17.20 16.85 17.00 0.05 0.29% 16.95 525 17.00 4260 8.67
2016-04-01 2891 33883556 6452 567507669 16.85 16.90 16.65 16.75 0.25 -1.47% 16.75 192 16.80 1733 8.55
2016-04-06 2891 55606139 13817 911950903 16.60 16.65 16.30 16.30 0.45 -2.69% 16.30 799 16.35 532 8.32
2016-04-07 2891 49101907 11330 790720738 16.30 16.35 16.00 16.05 0.25 -1.53% 16.00 12834 16.05 63 8.19
2016-04-08 2891 33892651 6790 548580300 16.00 16.35 16.00 16.30 0.25 1.56% 16.30 193 16.35 1503 8.32
2016-04-11 2891 26330307 6016 438865617 16.25 16.25 16.05 16.20 0.10 -0.61% 16.15 1221 16.20 52 8.27
2016-04-12 2891 18353296 4897 298916746 16.20 16.40 16.15 16.25 0.05 0.31% 16.25 54 16.30 601 8.29
2016-04-13 2891 36769153 6872 599531695 16.30 16.40 16.15 16.30 0.05 0.31% 16.25 1499 16.30 1777 8.32
2016-04-14 2891 38624464 7536 631817709 16.40 16.45 16.30 16.30 0.00 0% 16.30 1398 16.35 3512 8.32
2016-04-15 2891 33764024 7538 553074528 16.35 16.45 16.30 16.40 0.10 0.61% 16.40 2 16.45 2485 8.37
2016-04-18 2891 30058690 5353 494221954 16.40 16.50 16.35 16.45 0.05 0.3% 16.40 2072 16.45 903 8.39
2016-04-19 2891 24568207 5075 404062060 16.55 16.55 16.35 16.45 0.00 0% 16.40 579 16.45 1872 8.39
2016-04-20 2891 38489283 6646 630429078 16.55 16.55 16.20 16.30 0.15 -0.91% 16.25 579 16.30 610 8.32
2016-04-21 2891 19485261 4189 317213597 16.30 16.35 16.25 16.30 0.00 0% 16.25 3052 16.30 868 8.32
2016-04-22 2891 19519896 4180 319355004 16.30 16.50 16.25 16.35 0.05 0.31% 16.30 1683 16.35 57 8.34
2016-04-25 2891 16290255 4505 267685365 16.35 16.50 16.30 16.50 0.15 0.92% 16.45 1040 16.50 3264 8.42
2016-04-26 2891 22775802 3307 376073551 16.50 16.60 16.40 16.55 0.05 0.3% 16.50 104 16.55 832 8.44
2016-04-27 2891 20748944 4263 342468590 16.55 16.60 16.45 16.45 0.10 -0.6% 16.40 3079 16.45 2591 8.39
2016-04-28 2891 27322257 4496 449203235 16.60 16.60 16.35 16.45 0.00 0% 16.40 142 16.45 2534 8.39
2016-04-29 2891 41633494 9987 664572652 16.35 16.40 16.20 16.40 0.05 -0.3% 16.35 24 16.40 2433 8.37
2016-05-03 2891 68018027 12878 1125881785 16.55 16.75 16.45 16.50 0.10 0.61% 16.45 2701 16.50 474 8.42
2016-05-04 2891 41620876 8703 685598467 16.60 16.60 16.35 16.40 0.10 -0.61% 16.35 3207 16.40 292 8.37
2016-05-05 2891 27730988 6981 453829436 16.40 16.50 16.30 16.35 0.05 -0.3% 16.30 5610 16.35 586 8.34
2016-05-06 2891 32881455 7912 534226122 16.35 16.40 16.20 16.20 0.15 -0.92% 16.20 2425 16.25 866 8.27
2016-05-09 2891 30432289 7569 491983804 16.25 16.30 16.10 16.10 0.10 -0.62% 16.10 832 16.15 948 8.21
2016-05-10 2891 19275982 4941 312699654 16.10 16.30 16.10 16.25 0.15 0.93% 16.20 1966 16.25 235 8.29
2016-05-11 2891 36990947 10241 595175349 16.30 16.35 16.00 16.05 0.20 -1.23% 16.05 417 16.10 540 8.19
2016-05-12 2891 18553481 4832 297925516 16.00 16.15 16.00 16.10 0.05 0.31% 16.10 1183 16.15 625 8.21
2016-05-13 2891 36431683 9414 587456026 16.10 16.20 16.05 16.15 0.05 0.31% 16.10 2157 16.15 67 8.24
2016-05-16 2891 22591854 5300 366856450 16.15 16.30 16.15 16.30 0.15 0.93% 16.25 1221 16.30 267 8.32
2016-05-17 2891 29832876 6237 485643270 16.30 16.50 16.25 16.50 0.20 1.23% 16.45 581 16.50 1050 8.42
2016-05-18 2891 23696318 5917 389298522 16.40 16.50 16.30 16.45 0.05 -0.3% 16.40 936 16.45 973 8.39
2016-05-19 2891 28370416 7592 462254997 16.35 16.40 16.20 16.30 0.15 -0.91% 16.30 2152 16.35 869 8.32
2016-05-20 2891 22618374 4045 370891660 16.35 16.50 16.30 16.35 0.05 0.31% 16.35 1333 16.40 145 8.34
2016-05-23 2891 39087715 7412 645858064 16.30 16.60 16.20 16.50 0.15 0.92% 16.50 1683 16.55 442 8.42
2016-05-24 2891 27841997 4677 460010134 16.60 16.60 16.45 16.50 0.00 0% 16.50 1699 16.55 1641 8.42
2016-05-25 2891 36358110 7231 604301662 16.50 16.70 16.45 16.65 0.15 0.91% 16.60 1663 16.65 378 8.49
2016-05-26 2891 18003908 4866 299317451 16.65 16.70 16.55 16.65 0.00 0% 16.60 3894 16.65 99 8.49
2016-05-27 2891 45796962 9815 772231704 16.70 17.00 16.65 17.00 0.35 2.1% 16.95 717 17.00 3534 9.50
2016-05-30 2891 48135712 12089 823588721 17.05 17.25 16.95 17.15 0.15 0.88% 17.15 2146 17.20 3043 9.58
2016-05-31 2891 74099167 8517 1268994690 17.15 17.20 17.10 17.10 0.05 -0.29% 17.10 1813 17.15 404 9.55
2016-06-01 2891 41036698 8392 703387127 17.10 17.20 17.05 17.20 0.10 0.58% 17.15 237 17.20 3339 9.61
2016-06-02 2891 38233314 7161 655701168 17.20 17.20 17.10 17.10 0.10 -0.58% 17.10 2480 17.15 2237 9.55
2016-06-03 2891 37440084 8542 640465586 17.10 17.20 17.05 17.10 0.00 0% 17.05 2466 17.10 2564 9.55
2016-06-04 2891 11252986 2004 192150576 17.10 17.10 17.00 17.05 0.05 -0.29% 17.05 1340 17.10 5312 9.53
2016-06-06 2891 31531370 6643 539073684 17.10 17.20 17.00 17.10 0.05 0.29% 17.05 1410 17.10 7078 9.55
2016-06-07 2891 47278451 9743 809305751 17.15 17.20 17.05 17.10 0.00 0% 17.05 3706 17.10 4518 9.55
2016-06-08 2891 59955007 13124 1032306542 17.10 17.30 17.10 17.20 0.10 0.58% 17.15 1269 17.20 1539 9.61
2016-06-13 2891 175770558 32008 2147483647 16.30 16.65 16.30 16.35 0.85 -4.94% 16.35 2400 16.40 1760 9.13
2016-06-14 2891 65157030 12365 1070763838 16.40 16.50 16.35 16.50 0.15 0.92% 16.45 2169 16.50 5563 9.22
2016-06-15 2891 45061243 7982 741924704 16.45 16.55 16.35 16.50 0.00 0% 16.45 3684 16.50 7503 9.22
2016-06-16 2891 40192548 8154 659469298 16.45 16.50 16.35 16.40 0.10 -0.61% 16.40 917 16.45 1982 9.16
2016-06-17 2891 28719434 6630 473110119 16.50 16.50 16.40 16.50 0.10 0.61% 16.45 958 16.50 11857 9.22
2016-06-20 2891 33723129 6543 558647317 16.55 16.60 16.50 16.60 0.10 0.61% 16.55 2681 16.60 19186 9.27
2016-06-21 2891 43630288 8105 724330610 16.60 16.65 16.55 16.65 0.05 0.3% 16.60 417 16.65 1370 9.30
2016-06-22 2891 36025044 5954 598111814 16.65 16.65 16.55 16.60 0.05 -0.3% 16.55 4871 16.60 215 9.27
2016-06-23 2891 30233705 7479 501402757 16.60 16.65 16.55 16.60 0.00 0% 16.55 3981 16.60 4429 9.27
2016-06-24 2891 69811296 14025 1142329350 16.60 16.60 16.15 16.35 0.25 -1.51% 16.30 529 16.35 190 9.13
2016-06-27 2891 31810095 6670 520111197 16.25 16.45 16.20 16.45 0.10 0.61% 16.40 343 16.45 1197 9.19
2016-06-28 2891 51422444 8997 853546445 16.35 16.80 16.30 16.70 0.25 1.52% 16.65 1100 16.70 3822 9.33
2016-06-29 2891 39920472 6488 670848431 16.80 16.85 16.75 16.80 0.10 0.6% 16.80 666 16.85 5808 9.39
2016-06-30 2891 37033256 6961 623731084 16.90 16.90 16.80 16.85 0.05 0.3% 16.80 1704 16.85 1629 9.41
2016-07-01 2891 33819111 6299 571650756 16.85 16.95 16.80 16.90 0.05 0.3% 16.90 2300 16.95 3118 9.44
2016-07-04 2891 28074091 5787 475334317 16.90 17.00 16.85 16.95 0.05 0.3% 16.95 1077 17.00 13088 9.47
2016-07-06 2891 47050284 8048 797262878 17.00 17.00 16.90 16.95 0.05 0% 16.95 534 17.00 11266 9.47
2016-07-07 2891 30778176 6181 520882962 16.95 17.00 16.90 16.90 0.05 -0.29% 16.90 4055 16.95 1248 9.44
2016-07-11 2891 72319198 10200 1245314213 17.00 17.30 16.95 17.25 0.35 2.07% 17.25 2088 17.30 7210 9.64
2016-07-12 2891 68379160 12682 1191231985 17.30 17.55 17.25 17.55 0.30 1.74% 17.50 2080 17.55 1523 9.80
2016-07-13 2891 65196386 11667 1149392506 17.60 17.70 17.55 17.65 0.10 0.57% 17.60 4656 17.65 657 9.86
2016-07-14 2891 68410857 9214 1206200691 17.60 17.70 17.55 17.65 0.00 0% 17.60 2903 17.65 9914 9.86
2016-07-15 2891 65075928 14564 1154387665 17.65 17.90 17.60 17.90 0.25 1.42% 17.85 140 17.90 1441 10.00
2016-07-18 2891 60020748 13010 1085224977 17.95 18.15 17.95 18.10 0.20 1.12% 18.10 430 18.15 3298 10.11
2016-07-19 2891 57490467 10243 1043696475 18.15 18.25 18.00 18.25 0.15 0.83% 18.20 1274 18.25 2620 10.20
2016-07-20 2891 52642129 9716 955215186 18.20 18.25 18.05 18.15 0.10 -0.55% 18.10 4379 18.15 146 10.14
2016-07-21 2891 58216583 11685 1058730216 18.20 18.25 18.10 18.20 0.05 0.28% 18.15 804 18.20 5951 10.17
2016-07-22 2891 53842776 9685 973234455 18.20 18.20 18.00 18.10 0.10 -0.55% 18.05 622 18.10 2151 10.11
2016-07-25 2891 60114382 13006 1088561525 18.15 18.25 18.00 18.15 0.05 0.28% 18.10 587 18.15 1795 10.14
2016-07-26 2891 51828346 10842 941734446 18.10 18.20 18.10 18.20 0.05 0.28% 18.15 5094 18.20 119 10.17
2016-07-27 2891 81785268 11265 1493641151 18.20 18.30 18.20 18.30 0.10 0.55% 18.25 3182 18.30 125 10.22
2016-07-28 2891 130012590 17564 2147483647 18.30 18.45 18.25 18.40 0.10 0.55% 18.35 8929 18.40 2009 10.28
2016-07-29 2891 95314318 12656 1685532843 17.75 17.80 17.60 17.60 0.00 -4.35% 17.60 13044 17.65 214 9.83
2016-08-01 2891 43542564 8838 769069456 17.65 17.75 17.55 17.65 0.05 0.28% 17.60 1060 17.65 948 9.86
2016-08-02 2891 31060856 6177 546063148 17.60 17.70 17.45 17.65 0.00 0% 17.65 367 17.70 2376 9.86
2016-08-03 2891 24953095 5070 437752912 17.50 17.60 17.45 17.60 0.05 -0.28% 17.55 4360 17.60 6415 9.83
2016-08-04 2891 43165448 7056 755253874 17.60 17.60 17.40 17.60 0.00 0% 17.55 4233 17.60 2044 9.83
2016-08-05 2891 39055550 6919 689130921 17.60 17.75 17.55 17.65 0.05 0.28% 17.60 525 17.65 807 9.86
2016-08-08 2891 39121805 4747 690797049 17.65 17.75 17.60 17.70 0.05 0.28% 17.65 2641 17.70 4006 9.89
2016-08-09 2891 45395063 5602 802351498 17.65 17.75 17.60 17.75 0.05 0.28% 17.70 2081 17.75 966 9.92
2016-08-10 2891 56367549 8836 1007507682 17.75 18.00 17.70 18.00 0.25 1.41% 17.95 499 18.00 5868 10.06
2016-08-11 2891 58931323 5884 1056351590 18.10 18.10 17.80 17.90 0.10 -0.56% 17.90 2755 17.95 1669 10.00
2016-08-12 2891 45985288 6802 823624328 17.85 18.00 17.85 17.95 0.05 0.28% 17.95 3926 18.00 6247 10.03
2016-08-15 2891 39134857 7863 707666552 18.00 18.20 17.90 18.20 0.25 1.39% 18.15 1121 18.20 2996 10.17
2016-08-16 2891 52113389 10392 951420499 18.25 18.30 18.20 18.30 0.10 0.55% 18.30 7311 18.35 5570 10.22
2016-08-17 2891 49417507 7888 904995806 18.30 18.40 18.25 18.35 0.05 0.27% 18.35 2113 18.40 7663 10.25
2016-08-18 2891 216487858 38282 2147483647 18.45 19.70 18.45 19.25 0.90 4.9% 19.25 513 19.30 692 10.75
2016-08-19 2891 183697533 37063 2147483647 19.40 19.70 18.90 18.90 0.35 -1.82% 18.90 4553 18.95 728 10.56
2016-08-22 2891 68083422 13590 1262457611 18.80 18.80 18.40 18.60 0.30 -1.59% 18.55 1347 18.60 63 10.39
2016-08-23 2891 41906805 8584 778523253 18.60 18.70 18.45 18.45 0.15 -0.81% 18.45 2455 18.50 73 10.31
2016-08-24 2891 43837595 10821 799493745 18.45 18.55 18.05 18.10 0.35 -1.9% 18.10 4514 18.15 263 10.11
2016-08-25 2891 72437614 13746 1361251944 18.30 19.20 18.25 18.80 0.70 3.87% 18.75 196 18.80 2658 10.50
2016-08-26 2891 34485607 7023 648260405 18.80 18.90 18.70 18.70 0.10 -0.53% 18.70 1477 18.75 634 10.45
2016-08-29 2891 29004664 5762 543407478 18.70 18.85 18.55 18.80 0.10 0.53% 18.75 478 18.80 206 10.44
2016-08-30 2891 25963078 6461 487753385 18.85 18.95 18.65 18.70 0.10 -0.53% 18.70 614 18.75 152 10.39
2016-08-31 2891 55132185 8897 1017141052 18.70 18.75 18.35 18.35 0.35 -1.87% 18.35 2591 18.40 1379 10.19
2016-09-01 2891 36922170 8098 671251579 18.35 18.40 18.05 18.25 0.10 -0.54% 18.25 388 18.30 1049 10.14
2016-09-02 2891 23091881 6623 424259315 18.25 18.55 18.20 18.45 0.20 1.1% 18.40 596 18.45 22 10.25
2016-09-05 2891 17054601 4195 316578869 18.50 18.65 18.40 18.65 0.20 1.08% 18.60 6 18.65 1700 10.36
2016-09-06 2891 27403425 5556 513167291 18.65 18.80 18.60 18.75 0.10 0.54% 18.70 357 18.75 2748 10.42
2016-09-07 2891 35254332 7770 663074995 18.70 18.90 18.65 18.85 0.10 0.53% 18.80 622 18.85 2838 10.47
2016-09-08 2891 16149715 4195 302966325 18.80 18.85 18.70 18.75 0.10 -0.53% 18.75 1795 18.80 391 10.42
2016-09-09 2891 21790671 5622 405465486 18.60 18.70 18.50 18.70 0.05 -0.27% 18.65 51 18.70 1767 10.39
2016-09-10 2891 12936650 3821 238701999 18.35 18.55 18.35 18.45 0.25 -1.34% 18.45 1142 18.50 452 10.25
2016-09-12 2891 26473946 6061 483390431 18.30 18.35 18.15 18.25 0.20 -1.08% 18.25 372 18.30 131 10.14
2016-09-13 2891 27729858 6794 505390008 18.35 18.35 18.10 18.15 0.10 -0.55% 18.15 681 18.20 27 10.08
2016-09-14 2891 57850623 12547 1037761564 18.00 18.15 17.80 17.80 0.35 -1.93% 17.80 5376 17.85 2 9.89
2016-09-19 2891 31031951 6677 567967758 18.10 18.45 18.05 18.25 0.45 2.53% 18.25 14 18.30 18 10.14
2016-09-20 2891 19729440 4327 362576135 18.25 18.45 18.25 18.40 0.15 0.82% 18.35 103 18.40 392 10.22
2016-09-21 2891 25757878 3456 473835949 18.40 18.45 18.30 18.45 0.05 0.27% 18.45 104 18.50 3549 10.25
2016-09-22 2891 12456808 2738 229601739 18.50 18.55 18.35 18.45 0.00 0% 18.40 973 18.45 360 10.25
2016-09-23 2891 16454157 3769 303617273 18.45 18.50 18.35 18.50 0.05 0.27% 18.45 334 18.50 2660 10.28
2016-09-26 2891 18218576 3516 334338830 18.35 18.50 18.20 18.40 0.10 -0.54% 18.35 1394 18.40 124 10.22
2016-09-29 2891 44998912 8911 832276356 18.50 18.60 18.40 18.45 0.05 0.27% 18.40 2260 18.45 9 10.25
2016-09-30 2891 29920290 6518 545644427 18.35 18.35 18.20 18.20 0.25 -1.36% 18.15 2271 18.20 82 10.11
2016-10-03 2891 18132460 4009 331222808 18.30 18.35 18.20 18.35 0.15 0.82% 18.30 235 18.35 1012 10.19
2016-10-04 2891 21178046 5483 389561695 18.35 18.45 18.30 18.45 0.10 0.54% 18.40 301 18.45 630 10.25
2016-10-05 2891 22338666 4892 410146209 18.30 18.45 18.30 18.40 0.05 -0.27% 18.35 668 18.40 1800 10.22
2016-10-06 2891 34293061 6765 627699133 18.30 18.40 18.25 18.40 0.00 0% 18.35 77 18.40 2844 10.22
2016-10-07 2891 33709152 8557 615274432 18.30 18.35 18.20 18.30 0.10 -0.54% 18.25 944 18.30 1298 10.17
2016-10-11 2891 59319192 9097 1080445704 18.30 18.30 18.15 18.15 0.15 -0.82% 18.15 4944 18.20 316 10.08
2016-10-12 2891 54602565 13035 938854800 16.95 17.40 16.95 17.35 0.00 -4.41% 17.30 4905 17.35 871 9.64
2016-10-13 2891 43935876 11333 758919826 17.40 17.50 17.20 17.20 0.15 -0.86% 17.20 407 17.25 3666 9.56
2016-10-14 2891 28243629 7377 482176853 17.15 17.20 17.00 17.05 0.15 -0.87% 17.00 8201 17.05 1358 9.47
2016-10-17 2891 38398400 7988 651428393 17.05 17.05 16.85 17.00 0.05 -0.29% 16.95 831 17.00 3270 9.44
2016-10-18 2891 31860485 7518 541060426 17.00 17.10 16.90 17.00 0.00 0% 16.95 1779 17.00 775 9.44
2016-10-19 2891 21847401 5745 373695140 17.05 17.15 17.00 17.10 0.10 0.59% 17.05 1755 17.10 690 9.50
2016-10-20 2891 17590465 4619 302234975 17.15 17.25 17.10 17.20 0.10 0.58% 17.15 935 17.20 1886 9.56
2016-10-21 2891 41941051 7095 726662728 17.30 17.45 17.20 17.35 0.15 0.87% 17.30 67 17.35 2528 9.64
2016-10-24 2891 23381063 5825 401737627 17.35 17.40 17.10 17.15 0.20 -1.15% 17.10 809 17.15 876 9.53
2016-10-25 2891 21719250 3864 373283872 17.10 17.30 17.05 17.15 0.00 0% 17.15 921 17.20 838 9.53
2016-10-26 2891 30766395 7636 527456779 17.15 17.25 17.05 17.10 0.05 -0.29% 17.10 1131 17.15 7311 9.50
2016-10-27 2891 26010951 5961 444095008 17.10 17.20 17.00 17.05 0.05 -0.29% 17.00 6801 17.05 1673 9.47
2016-10-28 2891 23173975 4728 395723601 17.00 17.15 17.00 17.15 0.10 0.59% 17.10 223 17.15 1365 9.53
2016-10-31 2891 38181238 6653 648634616 17.05 17.10 16.95 17.00 0.15 -0.87% 16.95 2812 17.00 1865 9.44
2016-11-01 2891 26845748 4711 456945059 17.00 17.10 16.95 17.10 0.10 0.59% 17.05 588 17.10 1446 9.50
2016-11-02 2891 30960918 7756 526916937 17.00 17.10 16.95 17.05 0.05 -0.29% 17.00 1508 17.05 50 9.47
2016-11-03 2891 23714565 8693 402079655 17.00 17.10 16.90 16.90 0.15 -0.88% 16.90 3021 16.95 514 9.39
2016-11-04 2891 22245107 10578 376448846 16.95 17.00 16.90 16.90 0.00 0% 16.90 455 16.95 333 9.39
2016-11-07 2891 16392877 4015 277784909 17.00 17.00 16.90 16.90 0.00 0% 16.90 2729 16.95 2077 9.39
2016-11-08 2891 19944131 4797 339733667 17.00 17.10 16.95 17.10 0.20 1.18% 17.05 1042 17.10 1475 9.50
2016-11-09 2891 48798938 12710 822151378 17.15 17.20 16.70 16.70 0.40 -2.34% 16.70 1466 16.75 645 9.28
2016-11-10 2891 30626762 5712 521397028 17.00 17.15 16.90 17.05 0.35 2.1% 17.05 2260 17.10 651 9.47
2016-11-11 2891 37066656 9031 625408212 16.90 17.00 16.80 16.80 0.25 -1.47% 16.80 2882 16.85 90 9.33
2016-11-14 2891 38837673 7852 658233841 16.80 17.15 16.70 16.90 0.10 0.6% 16.90 1160 16.95 35 9.39
2016-11-15 2891 88042109 13929 1521489242 17.15 17.55 17.10 17.10 0.20 1.18% 17.10 202 17.15 131 9.50
2016-11-16 2891 30505946 7967 522958480 17.25 17.35 17.00 17.05 0.05 -0.29% 17.05 2594 17.10 141 9.47
2016-11-17 2891 43385711 10466 747486943 17.10 17.30 17.05 17.30 0.25 1.47% 17.25 669 17.30 3792 9.61
2016-11-18 2891 36578242 9527 626225260 17.30 17.30 17.05 17.10 0.20 -1.16% 17.10 705 17.15 369 9.50
2016-11-21 2891 16899839 5132 289345955 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 1656 17.15 463 9.53
2016-11-22 2891 34380523 8322 594809516 17.15 17.45 17.15 17.20 0.05 0.29% 17.20 2194 17.25 503 9.56
2016-11-23 2891 23326624 6928 403291569 17.30 17.40 17.20 17.25 0.05 0.29% 17.25 3073 17.30 531 9.58
2016-11-24 2891 27052311 5550 468976934 17.30 17.40 17.25 17.35 0.10 0.58% 17.35 450 17.40 6372 9.64
2016-11-25 2891 25590197 6868 444869438 17.40 17.45 17.30 17.35 0.00 0% 17.35 549 17.40 1820 9.64
2016-11-28 2891 59408224 11801 1044175082 17.45 17.75 17.40 17.50 0.15 0.86% 17.45 1076 17.50 4232 9.72
2016-11-29 2891 31815101 8033 552431618 17.50 17.50 17.25 17.25 0.25 -1.43% 17.25 3248 17.30 440 9.22
2016-11-30 2891 41784160 6339 728257448 17.40 17.50 17.30 17.50 0.25 1.45% 17.45 167 17.50 8048 9.36
2016-12-01 2891 28828870 6631 504012778 17.50 17.55 17.40 17.55 0.05 0.29% 17.50 70 17.55 2056 9.39
2016-12-02 2891 31007308 6840 544502512 17.50 17.70 17.45 17.60 0.05 0.28% 17.55 122 17.60 2550 9.41
2016-12-05 2891 31784749 7331 559375053 17.60 17.70 17.50 17.55 0.05 -0.28% 17.50 1574 17.55 40 9.39
2016-12-06 2891 34527719 7568 607412915 17.70 17.70 17.50 17.60 0.05 0.28% 17.55 1106 17.60 5571 9.41
2016-12-07 2891 21857123 5578 385418284 17.70 17.70 17.55 17.65 0.05 0.28% 17.60 1335 17.65 718 9.44
2016-12-08 2891 63631624 13628 1131396970 17.70 17.90 17.60 17.90 0.25 1.42% 17.85 403 17.90 3794 9.57
2016-12-09 2891 59556167 13109 1066265065 17.90 18.00 17.80 18.00 0.10 0.56% 17.95 2227 18.00 176 9.63
2016-12-12 2891 48964428 11037 884548289 18.05 18.25 17.85 17.90 0.10 -0.56% 17.85 2570 17.90 198 9.57
2016-12-13 2891 38406859 10888 688432351 17.90 18.00 17.85 18.00 0.10 0.56% 17.95 485 18.00 1501 9.63
2016-12-14 2891 36982048 8063 661809646 18.05 18.10 17.80 17.85 0.15 -0.83% 17.80 2942 17.85 211 9.55
2016-12-15 2891 64961097 7990 1165119213 17.80 18.05 17.75 18.00 0.15 0.84% 17.95 1645 18.00 1939 9.63
2016-12-16 2891 43341432 6025 779663940 18.10 18.10 17.90 18.00 0.00 0% 18.00 135 18.05 2517 9.63
2016-12-19 2891 36373046 5701 651595718 18.00 18.00 17.80 17.85 0.15 -0.83% 17.85 183 17.90 3487 9.55
2016-12-20 2891 32278691 7757 574070590 17.85 17.90 17.70 17.80 0.05 -0.28% 17.75 709 17.80 8299 9.52
2016-12-21 2891 21701847 6091 385315335 17.80 17.85 17.70 17.70 0.10 -0.56% 17.70 3297 17.75 24 9.47
2016-12-22 2891 30564010 6775 537248418 17.70 17.75 17.50 17.55 0.15 -0.85% 17.50 6836 17.55 3133 9.39
2016-12-23 2891 24581721 6791 429131960 17.50 17.55 17.35 17.45 0.10 -0.57% 17.45 3335 17.50 5273 9.33
2016-12-26 2891 22617741 4015 395944203 17.45 17.60 17.45 17.55 0.10 0.57% 17.55 1003 17.60 1771 9.39
2016-12-27 2891 32855992 4679 576762927 17.60 17.65 17.50 17.50 0.05 -0.28% 17.50 3013 17.55 289 9.36
2016-12-28 2891 41501614 6862 731133382 17.55 17.70 17.55 17.60 0.10 0.57% 17.55 2480 17.60 1617 9.41
2016-12-29 2891 44872956 7294 789985641 17.65 17.70 17.50 17.55 0.05 -0.28% 17.55 198 17.60 627 9.39
2016-12-30 2891 27020132 5351 476973239 17.65 17.75 17.60 17.65 0.10 0.57% 17.60 3430 17.65 5862 9.44