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　20.45
0
0%		20.65
0.2
0.98%		20.65
0
0%		20.90
0.25
1.21%		 　21.50
0.6
2.87%		21.40
-0.1
-0.47%		21.70
0.3
1.4%		21.70
0
0%		21.75
0.05
0.23%		 　22.15
0.4
1.84%		22.00
-0.15
-0.68%		22.00
0
0%		21.90
-0.1
-0.45%		21.70
-0.2
-0.91%		 　21.85
0.15
0.69%		21.30
-0.55
-2.52%		21.05
-0.25
-1.17%		21.30
0.25
1.19%		21.15
-0.15
-0.7%		 　21.20
0.05
0.24%		21.10
-0.1
-0.47%		21.30
0.2
0.95%		21.44
2 月21.30
0
0%		21.30
0
0%		 　20.85
-0.45
-2.11%		19.70
-1.15
-5.52%		20.35
0.65
3.3%		20.60
0.25
1.23%		20.35
-0.25
-1.21%		 　20.60
0.25
1.23%		 　　　　　　　21.10
0.5
2.43%		21.20
0.1
0.47%		21.25
0.05
0.24%		 　21.40
0.15
0.71%		21.35
-0.05
-0.23%		 21.01
3 月21.50
0.15
0.7%		21.65
0.15
0.7%		 　21.50
-0.15
-0.69%		21.70
0.2
0.93%		21.40
-0.3
-1.38%		21.60
0.2
0.93%		21.65
0.05
0.23%		 　21.90
0.25
1.15%		21.90
0
0%		21.80
-0.1
-0.46%		21.60
-0.2
-0.92%		 　　　21.55
-0.05
-0.23%		21.50
-0.05
-0.23%		21.55
0.05
0.23%		20.95
-0.6
-2.78%		 　21.05
0.1
0.48%		21.15
0.1
0.48%		21.00
-0.15
-0.71%		20.90
-0.1
-0.48%		21.20
0.3
1.44%		21.20
0
0%		21.45
4 月 21.05
-0.15
-0.71%		20.90
-0.15
-0.71%		 　　　　21.00
0.1
0.48%		21.05
0.05
0.24%		21.50
0.45
2.14%		21.40
-0.1
-0.47%		21.60
0.2
0.93%		 　21.55
-0.05
-0.23%		21.10
-0.45
-2.09%		21.50
0.4
1.9%		21.70
0.2
0.93%		21.55
-0.15
-0.69%		 　21.35
-0.2
-0.93%		21.30
-0.05
-0.23%		21.40
0.1
0.47%		21.25
-0.15
-0.7%		21.35
0.1
0.47%		 　21.25
-0.1
-0.47%		 21.3
5 月　21.15
-0.1
-0.47%		21.10
-0.05
-0.24%		21.05
-0.05
-0.24%		 　21.10
0.05
0.24%		21.35
0.25
1.18%		21.45
0.1
0.47%		21.45
0
0%		21.95
0.5
2.33%		 　22.10
0.15
0.68%		21.90
-0.2
-0.9%		22.05
0.15
0.68%		22.05
0
0%		22.10
0.05
0.23%		 　22.15
0.05
0.23%		22.15
0
0%		22.15
0
0%		22.15
0
0%		22.20
0.05
0.23%		 　22.20
0
0%		22.15
-0.05
-0.23%		21.60
-0.55
-2.48%		21.60
0
0%		21.8
6 月21.70
0.1
0.46%		 　21.95
0.25
1.15%		22.20
0.25
1.14%		22.45
0.25
1.13%		 22.35
-0.1
-0.45%		 　22.35
0
0%		22.10
-0.25
-1.12%		22.35
0.25
1.13%		21.90
-0.45
-2.01%		22.15
0.25
1.14%		 　　21.60
-0.55
-2.48%		21.85
0.25
1.16%		21.70
-0.15
-0.69%		21.85
0.15
0.69%		 　21.75
-0.1
-0.46%		21.75
0
0%		21.90
0.15
0.69%		21.75
-0.15
-0.68%		21.95
0.2
0.92%		 21.96
7 月　21.70
-0.25
-1.14%		21.65
-0.05
-0.23%		21.80
0.15
0.69%		21.70
-0.1
-0.46%		21.50
-0.2
-0.92%		 　20.50
-1
-4.65%		20.40
-0.1
-0.49%		20.45
0.05
0.25%		20.55
0.1
0.49%		20.70
0.15
0.73%		 　20.65
-0.05
-0.24%		20.50
-0.15
-0.73%		20.60
0.1
0.49%		20.40
-0.2
-0.97%		20.50
0.1
0.49%		 　20.45
-0.05
-0.24%		20.50
0.05
0.24%		20.50
0
0%		20.55
0.05
0.24%		20.65
0.1
0.49%		 　20.50
-0.15
-0.73%		20.75
0.25
1.22%		20.75
8 月21.10
0.35
1.69%		20.75
-0.35
-1.66%		21.20
0.45
2.17%		 　21.45
0.25
1.18%		21.45
0
0%		21.40
-0.05
-0.23%		21.15
-0.25
-1.17%		21.30
0.15
0.71%		 　20.80
-0.5
-2.35%		21.20
0.4
1.92%		21.30
0.1
0.47%		20.95
-0.35
-1.64%		21.15
0.2
0.95%		 　21.30
0.15
0.71%		21.40
0.1
0.47%		21.50
0.1
0.47%		21.55
0.05
0.23%		21.45
-0.1
-0.46%		 　21.50
0.05
0.23%		21.60
0.1
0.47%		21.55
-0.05
-0.23%		21.35
-0.2
-0.93%		21.60
0.25
1.17%		21.3
9 月 　21.35
-0.25
-1.16%		21.55
0.2
0.94%		21.20
-0.35
-1.62%		21.15
-0.05
-0.24%		21.15
0
0%		 　21.30
0.15
0.71%		21.45
0.15
0.7%		21.20
-0.25
-1.17%		21.20
0
0%		21.40
0.2
0.94%		 　21.45
0.05
0.23%		21.55
0.1
0.47%		21.80
0.25
1.16%		22.15
0.35
1.61%		22.45
0.3
1.35%		 　　22.60
0.15
0.67%		22.40
-0.2
-0.88%		23.00
0.6
2.68%		23.00
0
0%		 21.88
10 月22.95
-0.05
-0.22%		22.60
-0.35
-1.53%		22.50
-0.1
-0.44%		22.95
0.45
2%		22.70
-0.25
-1.09%		 　22.55
-0.15
-0.66%		22.75
0.2
0.89%		 21.15
-1.6
-7.03%		21.70
0.55
2.6%		 　21.20
-0.5
-2.3%		21.15
-0.05
-0.24%		21.05
-0.1
-0.47%		21.15
0.1
0.48%		21.15
0
0%		 　21.10
-0.05
-0.24%		20.95
-0.15
-0.71%		20.40
-0.55
-2.63%		19.90
-0.5
-2.45%		19.90
0
0%		 　19.80
-0.1
-0.5%		19.95
0.15
0.76%		20.65
0.7
3.51%		21.33
11 月20.35
-0.3
-1.45%		20.80
0.45
2.21%		 　20.75
-0.05
-0.24%		20.75
0
0%		21.00
0.25
1.2%		21.20
0.2
0.95%		21.15
-0.05
-0.24%		 　21.10
-0.05
-0.24%		20.90
-0.2
-0.95%		20.70
-0.2
-0.96%		 21.10
0.4
1.93%		 　21.35
0.25
1.18%		21.00
-0.35
-1.64%		20.85
-0.15
-0.71%		20.70
-0.15
-0.72%		20.50
-0.2
-0.97%		 　20.65
0.15
0.73%		20.60
-0.05
-0.24%		20.60
0
0%		20.40
-0.2
-0.97%		20.45
0.05
0.25%		 20.84
12 月　　20.70
0.25
1.22%		20.65
-0.05
-0.24%		20.45
-0.2
-0.97%		20.35
-0.1
-0.49%		20.20
-0.15
-0.74%		 　20.00
-0.2
-0.99%		20.00
0
0%		19.90
-0.1
-0.5%		20.10
0.2
1.01%		20.45
0.35
1.74%		 　20.20
-0.25
-1.22%		20.00
-0.2
-0.99%		20.15
0.15
0.75%		19.95
-0.2
-0.99%		19.90
-0.05
-0.25%		19.95
0.05
0.25%		 19.85
-0.1
-0.5%		19.75
-0.1
-0.5%		19.80
0.05
0.25%		19.95
0.15
0.76%		20.20
0.25
1.25%		　　　20.11

說明:最高漲幅:3.51%最低跌幅:-7.03% 最高價:23.00最低價:19.70平均價:21.27,灰色底表示週末,漲138天(28.15)元,跌138天(-30.6)元,平盤29天
4%=1,3%=5,2%=16,1%=72,0%=73,-0%=1,-1%=2,-2%=2,-3%=3,-4%=17,-5%=53,-6%=60,

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 2891 18651937 4635 381128267 20.50 20.50 20.35 20.45 0.05 0% 20.45 317 20.50 1689 11.17
2018-01-03 2891 36552996 10514 752347750 20.50 20.65 20.45 20.65 0.20 0.98% 20.65 621 20.70 5051 11.28
2018-01-04 2891 40321865 7625 832472544 20.70 20.75 20.55 20.65 0.00 0% 20.60 2581 20.65 482 11.28
2018-01-05 2891 45624166 8097 948439658 20.70 20.90 20.65 20.90 0.25 1.21% 20.85 45 20.90 245 11.42
2018-01-08 2891 81930842 16731 1742304528 20.95 21.50 20.90 21.50 0.60 2.87% 21.45 62 21.50 5966 11.75
2018-01-09 2891 43496589 9151 926579744 21.50 21.50 21.15 21.40 0.10 -0.47% 21.35 63 21.40 184 11.69
2018-01-10 2891 55478957 12978 1198987717 21.45 21.80 21.30 21.70 0.30 1.4% 21.65 65 21.70 1087 11.86
2018-01-11 2891 31957518 8123 690428568 21.80 21.80 21.45 21.70 0.00 0% 21.65 38 21.70 1304 11.86
2018-01-12 2891 27218747 6231 590591543 21.75 21.75 21.55 21.75 0.05 0.23% 21.70 154 21.75 799 11.89
2018-01-15 2891 54123982 11797 1193767041 21.85 22.20 21.85 22.15 0.40 1.84% 22.15 89 22.20 2220 12.10
2018-01-16 2891 40224854 12181 887723401 22.15 22.25 21.90 22.00 0.15 -0.68% 21.95 712 22.00 260 12.02
2018-01-17 2891 28143737 6756 617706008 21.95 22.00 21.80 22.00 0.00 0% 21.95 353 22.00 6060 12.02
2018-01-18 2891 35139242 6826 772056216 22.00 22.15 21.90 21.90 0.10 -0.45% 21.90 279 21.95 404 11.97
2018-01-19 2891 30539568 9244 661904780 21.85 21.90 21.55 21.70 0.20 -0.91% 21.65 67 21.70 386 11.86
2018-01-22 2891 39079561 11040 852776615 21.80 21.90 21.70 21.85 0.15 0.69% 21.80 16 21.85 534 11.94
2018-01-23 2891 377410851 20794 2147483647 21.45 21.50 21.20 21.30 0.55 -2.52% 21.30 182 21.35 1717 11.64
2018-01-24 2891 83240828 20200 1746271740 21.15 21.15 20.85 21.05 0.25 -1.17% 21.00 213 21.05 504 11.50
2018-01-25 2891 103605671 14573 2147483647 21.25 21.30 21.00 21.30 0.25 1.19% 21.25 448 21.30 2721 11.64
2018-01-26 2891 61104245 12144 1293282992 21.35 21.35 21.10 21.15 0.15 -0.7% 21.10 4645 21.15 572 11.56
2018-01-29 2891 51856235 13284 1097983716 21.30 21.50 21.15 21.20 0.05 0.24% 21.15 1547 21.20 819 11.58
2018-01-30 2891 39117997 7510 828231457 21.25 21.30 21.10 21.10 0.10 -0.47% 21.10 93 21.15 1045 11.53
2018-01-31 2891 48175255 8462 1016536141 21.00 21.30 20.90 21.30 0.20 0.95% 21.20 19 21.30 2849 11.64
2018-02-01 2891 31419266 6670 669460565 21.30 21.40 21.15 21.30 0.00 0% 21.30 1630 21.35 82 11.64
2018-02-02 2891 31391061 8122 664556941 21.15 21.30 21.05 21.30 0.00 0% 21.20 58 21.30 1883 11.64
2018-02-05 2891 49438174 11440 1031272757 20.85 20.95 20.80 20.85 0.45 -2.11% 20.85 399 20.90 851 11.39
2018-02-06 2891 105548314 25584 2099477056 20.30 20.30 19.60 19.70 1.15 -5.52% 19.65 1426 19.70 284 10.77
2018-02-07 2891 83557675 16237 1699590258 20.25 20.45 20.20 20.35 0.65 3.3% 20.30 55 20.35 1512 11.12
2018-02-08 2891 42297329 8119 871786531 20.60 20.75 20.45 20.60 0.25 1.23% 20.60 105 20.65 502 11.26
2018-02-09 2891 52748501 10388 1075281832 20.10 20.65 20.10 20.35 0.25 -1.21% 20.35 1602 20.40 6 11.12
2018-02-12 2891 36005001 8452 741870956 20.70 20.70 20.50 20.60 0.25 1.23% 20.60 955 20.65 554 11.26
2018-02-21 2891 49358079 12773 1037020507 21.00 21.10 20.85 21.10 0.50 2.43% 21.00 30 21.10 3359 11.53
2018-02-22 2891 36806497 7450 775106156 20.90 21.25 20.90 21.20 0.10 0.47% 21.15 21 21.20 221 11.58
2018-02-23 2891 26335158 8474 558970886 21.25 21.30 21.10 21.25 0.05 0.24% 21.20 22 21.25 311 11.61
2018-02-26 2891 46854998 11108 1003686932 21.30 21.55 21.25 21.40 0.15 0.71% 21.40 1465 21.45 349 11.69
2018-02-27 2891 56635720 13968 1214665557 21.50 21.55 21.35 21.35 0.05 -0.23% 21.35 1307 21.40 12 11.67
2018-03-01 2891 60029729 16034 1290667698 21.40 21.70 21.30 21.50 0.15 0.7% 21.50 22 21.55 17 11.75
2018-03-02 2891 48549215 15853 1044668851 21.40 21.65 21.35 21.65 0.15 0.7% 21.60 357 21.65 1059 11.83
2018-03-05 2891 47636201 8119 1030506376 21.65 21.75 21.50 21.50 0.15 -0.69% 21.50 458 21.55 60 11.75
2018-03-06 2891 40180299 9054 868828771 21.65 21.70 21.50 21.70 0.20 0.93% 21.65 35 21.70 2241 11.86
2018-03-07 2891 33913178 9218 729847728 21.55 21.70 21.40 21.40 0.30 -1.38% 21.40 423 21.45 460 11.69
2018-03-08 2891 26659474 5741 575311117 21.50 21.65 21.45 21.60 0.20 0.93% 21.55 236 21.60 611 11.80
2018-03-09 2891 28565431 5739 620396597 21.60 21.80 21.60 21.65 0.05 0.23% 21.65 877 21.70 57 11.83
2018-03-12 2891 35369121 8682 772257190 21.75 21.95 21.65 21.90 0.25 1.15% 21.90 3714 21.95 3961 11.97
2018-03-13 2891 31980668 10332 700384023 21.80 22.00 21.75 21.90 0.00 0% 21.90 1438 21.95 174 11.97
2018-03-14 2891 31168487 7224 680858918 21.90 21.95 21.70 21.80 0.10 -0.46% 21.80 952 21.85 308 11.91
2018-03-15 2891 25346201 6331 549371459 21.70 21.80 21.60 21.60 0.20 -0.92% 21.60 2325 21.65 202 11.80
2018-03-20 2891 21820322 6651 469372452 21.50 21.60 21.45 21.55 0.05 -0.23% 21.50 2058 21.55 737 11.78
2018-03-21 2891 32852445 6766 705933508 21.50 21.60 21.40 21.50 0.05 -0.23% 21.50 1032 21.55 538 11.75
2018-03-22 2891 25469997 5630 548209772 21.55 21.65 21.40 21.55 0.05 0.23% 21.50 1032 21.55 1113 11.78
2018-03-23 2891 67769653 18792 1425425437 21.05 21.20 20.95 20.95 0.60 -2.78% 20.95 1214 21.00 469 11.14
2018-03-26 2891 25106504 5949 527261610 20.85 21.10 20.85 21.05 0.10 0.48% 21.00 612 21.05 553 11.20
2018-03-27 2891 33825955 12354 714607141 21.20 21.25 21.05 21.15 0.10 0.48% 21.10 233 21.15 374 11.25
2018-03-28 2891 38874098 12010 816558021 21.00 21.05 20.95 21.00 0.15 -0.71% 21.00 647 21.05 188 11.17
2018-03-29 2891 30623817 8473 642531107 21.00 21.05 20.90 20.90 0.10 -0.48% 20.90 1809 20.95 559 11.12
2018-03-30 2891 14518345 3970 307031993 21.00 21.25 21.00 21.20 0.30 1.44% 21.20 2583 21.25 949 11.28
2018-03-31 2891 5872174 2824 124435931 21.20 21.25 21.10 21.20 0.00 0% 21.20 434 21.25 379 11.28
2018-04-02 2891 14808453 5698 312629517 21.15 21.20 21.05 21.05 0.15 -0.71% 21.05 1135 21.10 49 11.20
2018-04-03 2891 44706820 14606 933510220 21.00 21.05 20.80 20.90 0.15 -0.71% 20.85 446 20.90 4666 11.12
2018-04-09 2891 43268467 8145 908171228 21.25 21.25 20.90 21.00 0.10 0.48% 20.95 294 21.00 6163 11.17
2018-04-10 2891 34833250 5038 734047959 21.00 21.15 20.95 21.05 0.05 0.24% 21.05 1007 21.10 56 11.20
2018-04-11 2891 28458650 9779 605887482 21.10 21.50 21.10 21.50 0.45 2.14% 21.45 122 21.50 1055 11.44
2018-04-12 2891 25199307 7212 541317318 21.50 21.55 21.40 21.40 0.10 -0.47% 21.40 434 21.45 36 11.38
2018-04-13 2891 29725161 6951 640619870 21.55 21.65 21.45 21.60 0.20 0.93% 21.55 560 21.60 157 11.49
2018-04-16 2891 21401488 6561 458060579 21.45 21.55 21.25 21.55 0.05 -0.23% 21.50 8 21.55 1678 11.46
2018-04-17 2891 34802859 10269 737285041 21.35 21.45 21.10 21.10 0.45 -2.09% 21.10 370 21.15 252 11.22
2018-04-18 2891 27710243 7900 592263772 21.20 21.50 21.20 21.50 0.40 1.9% 21.45 981 21.50 611 11.44
2018-04-19 2891 41850385 8289 905379149 21.50 21.70 21.45 21.70 0.20 0.93% 21.65 954 21.70 1164 11.54
2018-04-20 2891 38183419 8067 822952382 21.55 21.70 21.45 21.55 0.15 -0.69% 21.50 59 21.55 876 11.46
2018-04-23 2891 20165863 4278 431110988 21.50 21.50 21.35 21.35 0.20 -0.93% 21.35 73 21.40 73 11.36
2018-04-24 2891 21050219 4404 447806705 21.35 21.40 21.20 21.30 0.05 -0.23% 21.25 769 21.30 203 11.33
2018-04-25 2891 24647719 4611 523152339 21.20 21.40 21.15 21.40 0.10 0.47% 21.40 32 21.45 290 11.38
2018-04-26 2891 26582510 8162 565423039 21.40 21.40 21.20 21.25 0.15 -0.7% 21.25 57 21.30 214 11.30
2018-04-27 2891 22565205 4323 479350911 21.30 21.35 21.15 21.35 0.10 0.47% 21.35 510 21.40 953 11.36
2018-04-30 2891 31422315 8719 669315019 21.30 21.40 21.25 21.25 0.10 -0.47% 21.25 1512 21.30 27 11.30
2018-05-02 2891 44168413 10312 935954579 21.25 21.30 21.10 21.15 0.10 -0.47% 21.15 226 21.20 596 11.25
2018-05-03 2891 36006991 5905 759327787 21.10 21.20 21.00 21.10 0.05 -0.24% 21.10 397 21.15 412 11.22
2018-05-04 2891 37194295 7312 782564738 21.10 21.20 21.00 21.05 0.05 -0.24% 21.05 219 21.10 1750 11.20
2018-05-07 2891 18714016 6815 394931098 21.15 21.15 21.05 21.10 0.05 0.24% 21.10 257 21.15 1525 11.22
2018-05-08 2891 33676182 7218 716303618 21.05 21.35 21.05 21.35 0.25 1.18% 21.30 617 21.35 1103 11.36
2018-05-09 2891 32401043 10972 694863600 21.40 21.50 21.35 21.45 0.10 0.47% 21.45 2243 21.50 291 11.41
2018-05-10 2891 36043388 9217 773638825 21.50 21.55 21.40 21.45 0.00 0% 21.45 5053 21.50 1072 11.41
2018-05-11 2891 77668644 17252 1695018428 21.55 21.95 21.45 21.95 0.50 2.33% 21.90 5051 21.95 2470 11.68
2018-05-14 2891 33868241 8945 747707702 22.05 22.15 22.00 22.10 0.15 0.68% 22.05 691 22.10 608 11.76
2018-05-15 2891 38481692 9817 844055462 22.10 22.15 21.85 21.90 0.20 -0.9% 21.90 684 21.95 696 11.65
2018-05-16 2891 26494124 7021 582575356 21.90 22.05 21.90 22.05 0.15 0.68% 22.00 71 22.05 1269 11.73
2018-05-17 2891 36341509 8343 801875957 22.05 22.15 21.95 22.05 0.00 0% 22.05 160 22.10 149 11.73
2018-05-18 2891 31734079 8531 700243888 22.05 22.10 22.00 22.10 0.05 0.23% 22.05 1881 22.10 2704 11.76
2018-05-21 2891 30817178 8445 682580203 22.10 22.20 22.10 22.15 0.05 0.23% 22.15 898 22.20 3657 11.78
2018-05-22 2891 27830600 6821 617539088 22.15 22.25 22.15 22.15 0.00 0% 22.15 2955 22.20 1127 11.78
2018-05-23 2891 31520508 7704 697893078 22.15 22.25 22.05 22.15 0.00 0% 22.10 322 22.15 1242 11.78
2018-05-24 2891 26988081 8160 598400252 22.25 22.30 22.10 22.15 0.00 0% 22.15 2260 22.20 313 11.78
2018-05-25 2891 27430579 6635 609753934 22.20 22.30 22.15 22.20 0.05 0.23% 22.20 155 22.25 424 11.81
2018-05-28 2891 20939861 5731 465070098 22.20 22.25 22.15 22.20 0.00 0% 22.20 1516 22.25 831 11.81
2018-05-29 2891 31036874 7777 684816136 22.15 22.20 22.00 22.15 0.05 -0.23% 22.10 951 22.15 524 11.19
2018-05-30 2891 67925331 12997 1475840659 21.90 21.95 21.60 21.60 0.55 -2.48% 21.60 1777 21.65 77 10.91
2018-05-31 2891 72185971 8011 1561428873 21.65 21.75 21.60 21.60 0.00 0% 21.60 4544 21.70 93 10.91
2018-06-01 2891 16883904 5461 366600617 21.60 21.80 21.60 21.70 0.10 0.46% 21.70 4273 21.75 1 10.96
2018-06-04 2891 22865428 9195 497082528 21.80 21.95 21.65 21.95 0.25 1.15% 21.90 161 21.95 930 11.09
2018-06-05 2891 24995730 8948 551890665 21.90 22.20 21.85 22.20 0.25 1.14% 22.15 89 22.20 167 11.21
2018-06-06 2891 33290487 9921 744306271 22.20 22.45 22.15 22.45 0.25 1.13% 22.40 1837 22.45 804 11.34
2018-06-08 2891 23736927 5056 529635354 22.40 22.40 22.20 22.35 0.15 -0.45% 22.30 16 22.35 798 11.29
2018-06-11 2891 18890446 4466 421098137 22.35 22.40 22.20 22.35 0.00 0% 22.30 1022 22.35 142 11.29
2018-06-12 2891 25148165 5188 557080443 22.15 22.30 22.10 22.10 0.25 -1.12% 22.10 1224 22.15 1348 11.16
2018-06-13 2891 21340828 4575 475881065 22.10 22.40 22.10 22.35 0.25 1.13% 22.30 2562 22.35 20 11.29
2018-06-14 2891 45712339 7717 1005933572 22.15 22.20 21.90 21.90 0.45 -2.01% 21.90 185 21.95 47 11.06
2018-06-15 2891 44723945 4764 986023199 21.90 22.15 21.80 22.15 0.25 1.14% 22.10 495 22.15 162 11.19
2018-06-19 2891 54714528 10662 1187220293 21.80 21.80 21.60 21.60 0.55 -2.48% 21.60 4123 21.65 315 10.91
2018-06-20 2891 28665016 6085 626212661 21.65 22.05 21.60 21.85 0.25 1.16% 21.85 216 21.90 6 11.04
2018-06-21 2891 26764151 5944 585983971 22.00 22.05 21.70 21.70 0.15 -0.69% 21.70 1548 21.75 551 10.96
2018-06-22 2891 24863084 5364 541104187 21.65 21.90 21.65 21.85 0.15 0.69% 21.85 1837 21.90 1680 11.04
2018-06-25 2891 23509759 6293 513298638 21.85 21.95 21.75 21.75 0.10 -0.46% 21.75 1304 21.80 110 10.98
2018-06-26 2891 36590250 9429 799157008 21.80 21.90 21.75 21.75 0.00 0% 21.75 423 21.85 23 10.98
2018-06-27 2891 42968428 11122 941537863 21.90 22.00 21.80 21.90 0.15 0.69% 21.90 469 21.95 33 11.06
2018-06-28 2891 49462902 8313 1077144254 21.75 21.90 21.70 21.75 0.15 -0.68% 21.75 2825 21.80 2 10.98
2018-06-29 2891 61797191 10318 1354676620 21.75 22.05 21.70 21.95 0.20 0.92% 21.90 588 21.95 518 11.09
2018-07-02 2891 47014356 9086 1025553554 21.80 21.95 21.70 21.70 0.25 -1.14% 21.70 685 21.75 421 10.96
2018-07-03 2891 66937495 14939 1456617641 21.95 21.95 21.65 21.65 0.05 -0.23% 21.65 1387 21.70 132 10.93
2018-07-04 2891 36032412 10740 780371990 21.65 21.80 21.55 21.80 0.15 0.69% 21.75 80 21.80 1006 11.01
2018-07-05 2891 40072634 12715 868564302 21.75 21.80 21.65 21.70 0.10 -0.46% 21.70 1601 21.75 2374 10.96
2018-07-06 2891 72681717 13891 1566783299 21.65 21.65 21.50 21.50 0.20 -0.92% 21.50 2562 21.55 372 10.86
2018-07-09 2891 58288913 15518 1194908342 20.60 20.65 20.35 20.50 0.00 -4.65% 20.45 89 20.50 259 10.35
2018-07-10 2891 37557025 14305 768883903 20.65 20.70 20.35 20.40 0.10 -0.49% 20.40 1498 20.45 54 10.30
2018-07-11 2891 30132777 10875 614706235 20.45 20.50 20.35 20.45 0.05 0.25% 20.40 2913 20.45 350 10.33
2018-07-12 2891 31196212 7257 639978146 20.40 20.60 20.40 20.55 0.10 0.49% 20.55 760 20.60 813 10.38
2018-07-13 2891 18034556 5515 372324755 20.70 20.70 20.55 20.70 0.15 0.73% 20.65 263 20.70 449 10.45
2018-07-16 2891 18747049 7104 387642388 20.75 20.80 20.60 20.65 0.05 -0.24% 20.65 125 20.70 1780 10.43
2018-07-17 2891 32933798 9808 676435595 20.60 20.65 20.50 20.50 0.15 -0.73% 20.50 3268 20.55 35 10.35
2018-07-18 2891 28955897 9228 595767705 20.65 20.70 20.50 20.60 0.10 0.49% 20.55 560 20.60 299 10.40
2018-07-19 2891 37254189 10998 762298188 20.60 20.65 20.40 20.40 0.20 -0.97% 20.40 1092 20.45 80 10.30
2018-07-20 2891 21785096 9497 446729778 20.50 20.60 20.45 20.50 0.10 0.49% 20.50 701 20.55 290 10.35
2018-07-23 2891 31475042 9628 643142563 20.50 20.55 20.35 20.45 0.05 -0.24% 20.40 2347 20.45 1428 10.33
2018-07-24 2891 22483899 6344 460539542 20.50 20.50 20.45 20.50 0.05 0.24% 20.45 1541 20.50 131 10.35
2018-07-25 2891 29635582 5308 608550955 20.55 20.60 20.45 20.50 0.00 0% 20.50 665 20.55 163 10.35
2018-07-26 2891 44745598 10955 914523720 20.50 20.55 20.35 20.55 0.05 0.24% 20.50 72 20.55 977 10.38
2018-07-27 2891 23828511 5891 490145659 20.50 20.65 20.50 20.65 0.10 0.49% 20.60 32 20.65 1480 10.43
2018-07-30 2891 27776754 9558 571451175 20.65 20.70 20.50 20.50 0.15 -0.73% 20.50 3229 20.55 2255 10.35
2018-07-31 2891 63655207 11710 1320463524 20.50 20.95 20.50 20.75 0.25 1.22% 20.70 360 20.75 2316 10.48
2018-08-01 2891 45980392 12888 961539471 20.90 21.10 20.70 21.10 0.35 1.69% 21.05 307 21.10 962 10.66
2018-08-02 2891 41448457 9134 867485197 21.10 21.15 20.75 20.75 0.35 -1.66% 20.75 1342 20.80 226 10.48
2018-08-03 2891 44215560 8159 931949426 20.90 21.20 20.90 21.20 0.45 2.17% 21.15 1470 21.20 308 10.71
2018-08-06 2891 32280870 11452 690465637 21.30 21.50 21.20 21.45 0.25 1.18% 21.40 1958 21.45 1465 10.83
2018-08-07 2891 50199523 12522 1077318650 21.40 21.55 21.30 21.45 0.00 0% 21.45 943 21.50 1259 10.83
2018-08-08 2891 33175301 6473 712742076 21.55 21.60 21.40 21.40 0.05 -0.23% 21.40 1468 21.45 451 10.81
2018-08-09 2891 34058295 7833 725410265 21.40 21.45 21.15 21.15 0.25 -1.17% 21.15 1141 21.20 114 10.68
2018-08-10 2891 26301889 4106 558986063 21.15 21.35 21.10 21.30 0.15 0.71% 21.25 59 21.30 315 10.76
2018-08-13 2891 56628954 12702 1184910734 21.30 21.30 20.70 20.80 0.50 -2.35% 20.80 356 20.85 379 10.51
2018-08-14 2891 21169419 6050 445830748 21.00 21.20 20.85 21.20 0.40 1.92% 21.15 22 21.20 476 10.71
2018-08-15 2891 26252943 7240 556427240 21.25 21.30 21.05 21.30 0.10 0.47% 21.20 540 21.30 1650 10.76
2018-08-16 2891 36056528 8945 763105291 21.05 21.40 20.95 20.95 0.35 -1.64% 20.95 803 21.00 224 10.58
2018-08-17 2891 32970337 7033 697816108 21.10 21.25 21.00 21.15 0.20 0.95% 21.10 45 21.15 107 10.68
2018-08-20 2891 22867326 7058 485442346 21.15 21.30 21.10 21.30 0.15 0.71% 21.25 67 21.30 1861 10.76
2018-08-21 2891 15958487 6124 340731822 21.20 21.45 21.20 21.40 0.10 0.47% 21.35 190 21.40 415 10.81
2018-08-22 2891 20392658 4840 437413942 21.40 21.50 21.35 21.50 0.10 0.47% 21.45 465 21.50 2208 10.86
2018-08-23 2891 19190304 4477 412585349 21.50 21.60 21.40 21.55 0.05 0.23% 21.50 2068 21.55 1307 10.88
2018-08-24 2891 16073290 3712 344075220 21.50 21.55 21.30 21.45 0.10 -0.46% 21.40 3 21.45 325 10.83
2018-08-27 2891 12521882 3425 269043714 21.50 21.55 21.40 21.50 0.05 0.23% 21.45 310 21.50 932 10.86
2018-08-28 2891 21296537 5401 458678008 21.50 21.60 21.40 21.60 0.10 0.47% 21.55 76 21.60 582 10.91
2018-08-29 2891 18023916 4856 387210460 21.55 21.55 21.40 21.55 0.05 -0.23% 21.50 13 21.55 492 10.88
2018-08-30 2891 16012314 5034 341884767 21.55 21.55 21.30 21.35 0.20 -0.93% 21.35 1116 21.40 900 10.78
2018-08-31 2891 28548850 5617 611646267 21.35 21.60 21.20 21.60 0.25 1.17% 21.50 542 21.60 1536 10.80
2018-09-03 2891 18058866 4919 384442411 21.45 21.50 21.20 21.35 0.25 -1.16% 21.30 25 21.35 935 10.68
2018-09-04 2891 19140776 4712 410966827 21.35 21.55 21.30 21.55 0.20 0.94% 21.50 82 21.55 573 10.78
2018-09-05 2891 23487438 6583 499841073 21.40 21.45 21.20 21.20 0.35 -1.62% 21.20 1694 21.25 23 10.60
2018-09-06 2891 14416454 4791 304890619 21.20 21.20 21.05 21.15 0.05 -0.24% 21.15 563 21.20 522 10.58
2018-09-07 2891 22257511 5775 469368285 21.10 21.15 21.00 21.15 0.00 0% 21.10 54 21.15 388 10.58
2018-09-10 2891 20980168 5082 445716854 21.40 21.40 21.15 21.30 0.15 0.71% 21.30 80 21.35 903 10.65
2018-09-11 2891 23396048 4640 500242282 21.35 21.45 21.25 21.45 0.15 0.7% 21.40 9 21.45 972 10.73
2018-09-12 2891 19728742 4217 418328277 21.40 21.45 21.10 21.20 0.25 -1.17% 21.15 1661 21.20 1795 10.60
2018-09-13 2891 16642790 5121 351950203 21.25 21.25 21.10 21.20 0.00 0% 21.15 40 21.20 756 10.60
2018-09-14 2891 20525062 7141 437022357 21.20 21.40 21.15 21.40 0.20 0.94% 21.35 396 21.40 888 10.70
2018-09-17 2891 12056704 5325 257723258 21.35 21.45 21.30 21.45 0.05 0.23% 21.40 24 21.45 1169 10.73
2018-09-18 2891 25011037 7809 538267864 21.40 21.55 21.35 21.55 0.10 0.47% 21.50 423 21.55 1423 10.78
2018-09-19 2891 32130926 8865 697263412 21.60 21.80 21.50 21.80 0.25 1.16% 21.80 271 21.85 3022 10.90
2018-09-20 2891 49870688 12120 1097947154 21.85 22.20 21.75 22.15 0.35 1.61% 22.10 636 22.15 350 11.08
2018-09-21 2891 74265389 16219 1660011582 22.20 22.45 22.15 22.45 0.30 1.35% 22.40 2 22.45 483 11.23
2018-09-25 2891 32359985 9635 728291329 22.40 22.60 22.35 22.60 0.15 0.67% 22.55 226 22.60 1651 11.30
2018-09-26 2891 21860689 5324 492172374 22.60 22.60 22.40 22.40 0.20 -0.88% 22.40 1714 22.45 98 11.20
2018-09-27 2891 46042149 12339 1046613408 22.45 23.00 22.45 23.00 0.60 2.68% 22.95 1 23.00 3383 11.50
2018-09-28 2891 38930314 10068 891286711 22.90 23.00 22.75 23.00 0.00 0% 22.95 12 23.00 793 11.50
2018-10-01 2891 24108744 5475 551691828 22.85 23.00 22.80 22.95 0.05 -0.22% 22.90 100 22.95 443 11.48
2018-10-02 2891 28895928 8357 652003230 22.90 22.95 22.40 22.60 0.35 -1.53% 22.55 157 22.60 307 11.30
2018-10-03 2891 21985784 5519 493095708 22.45 22.50 22.30 22.50 0.10 -0.44% 22.45 82 22.50 589 11.25
2018-10-04 2891 50120794 12485 1133516303 22.50 22.95 22.30 22.95 0.45 2% 22.90 47 22.95 1483 11.48
2018-10-05 2891 38014627 7581 860150951 22.70 22.85 22.50 22.70 0.25 -1.09% 22.65 46 22.70 709 11.35
2018-10-08 2891 25349359 7648 570953043 22.50 22.70 22.40 22.55 0.15 -0.66% 22.50 80 22.55 213 11.28
2018-10-09 2891 38334636 7760 871074461 22.50 22.95 22.45 22.75 0.20 0.89% 22.75 21 22.80 1465 11.38
2018-10-11 2891 104578699 24728 2147483647 22.25 22.25 21.10 21.15 1.60 -7.03% 21.10 2289 21.15 1408 10.58
2018-10-12 2891 83118114 12600 1768158625 21.00 21.80 20.75 21.70 0.55 2.6% 21.65 62 21.70 291 10.85
2018-10-15 2891 49609311 7686 1055204908 21.45 21.45 21.15 21.20 0.50 -2.3% 21.20 1264 21.25 117 10.60
2018-10-16 2891 34089678 8415 722896574 21.20 21.45 21.05 21.15 0.05 -0.24% 21.10 576 21.15 3172 10.58
2018-10-17 2891 20342951 6527 430722547 21.30 21.35 21.05 21.05 0.10 -0.47% 21.05 126 21.10 541 10.53
2018-10-18 2891 18764588 5244 396513760 21.05 21.20 21.05 21.15 0.10 0.48% 21.10 248 21.15 413 10.58
2018-10-19 2891 37284880 4876 783771327 20.95 21.15 20.80 21.15 0.00 0% 21.10 33 21.15 369 10.58
2018-10-22 2891 16541094 3740 349022984 20.95 21.25 20.90 21.10 0.05 -0.24% 21.10 623 21.15 798 10.55
2018-10-23 2891 33539553 5670 701734273 21.00 21.05 20.85 20.95 0.15 -0.71% 20.90 266 20.95 388 10.48
2018-10-24 2891 72145079 15556 1480059144 20.80 20.85 20.40 20.40 0.55 -2.63% 20.40 1027 20.45 461 10.20
2018-10-25 2891 71649027 14971 1429933090 20.00 20.05 19.85 19.90 0.50 -2.45% 19.90 478 19.95 628 9.95
2018-10-26 2891 41618058 11591 830376110 20.15 20.15 19.80 19.90 0.00 0% 19.90 2791 19.95 131 9.95
2018-10-29 2891 28905419 6227 574898187 20.00 20.10 19.80 19.80 0.10 -0.5% 19.80 808 19.85 38 9.90
2018-10-30 2891 19328485 4541 385317150 19.95 20.00 19.85 19.95 0.15 0.76% 19.95 215 20.00 7543 9.98
2018-10-31 2891 45096377 7968 919299417 20.15 20.65 20.00 20.65 0.70 3.51% 20.50 7 20.65 57 10.33
2018-11-01 2891 26008970 7554 530978005 20.40 20.55 20.25 20.35 0.30 -1.45% 20.30 2230 20.35 87 10.18
2018-11-02 2891 24681986 5944 508243595 20.55 20.80 20.35 20.80 0.45 2.21% 20.80 130 20.85 661 10.40
2018-11-05 2891 26066292 5169 536472159 20.50 20.75 20.45 20.75 0.05 -0.24% 20.65 4 20.75 512 10.38
2018-11-06 2891 16286912 3965 337436213 20.80 20.80 20.60 20.75 0.00 0% 20.75 771 20.80 3465 10.38
2018-11-07 2891 24532911 5096 513974481 20.80 21.00 20.75 21.00 0.25 1.2% 20.95 71 21.00 1849 10.50
2018-11-08 2891 22490556 6020 474958836 21.20 21.20 20.95 21.20 0.20 0.95% 21.15 540 21.20 2936 10.60
2018-11-09 2891 16878590 4180 355572476 21.10 21.20 20.95 21.15 0.05 -0.24% 21.10 1084 21.15 96 10.58
2018-11-12 2891 16903526 4340 356995167 21.05 21.20 21.00 21.10 0.05 -0.24% 21.10 514 21.15 67 10.55
2018-11-13 2891 55518027 10235 1156699497 20.80 21.00 20.50 20.90 0.20 -0.95% 20.90 2203 20.95 76 10.45
2018-11-14 2891 45351799 10704 940875588 20.85 20.85 20.70 20.70 0.20 -0.96% 20.70 957 20.75 10 10.35
2018-11-16 2891 49373730 12462 1032942713 20.80 21.10 20.75 21.10 0.40 1.93% 21.05 20 21.10 1224 10.55
2018-11-19 2891 35196883 10505 744179777 21.10 21.35 20.95 21.35 0.25 1.18% 21.30 6 21.35 1888 10.68
2018-11-20 2891 19045657 6354 401919125 21.20 21.25 21.00 21.00 0.35 -1.64% 21.00 670 21.05 344 10.50
2018-11-21 2891 17885756 7223 372406261 20.80 20.90 20.75 20.85 0.15 -0.71% 20.85 181 20.90 901 10.43
2018-11-22 2891 19599978 6102 405790004 20.85 20.90 20.60 20.70 0.15 -0.72% 20.65 523 20.70 46 10.35
2018-11-23 2891 21510375 7294 442148187 20.70 20.75 20.50 20.50 0.20 -0.97% 20.50 3801 20.55 165 10.25
2018-11-26 2891 23448992 5249 487303341 20.65 21.00 20.60 20.65 0.15 0.73% 20.65 688 20.70 89 10.33
2018-11-27 2891 23270672 6805 478310777 20.65 20.70 20.50 20.60 0.05 -0.24% 20.55 595 20.60 302 10.90
2018-11-28 2891 24076769 6872 495079482 20.70 20.70 20.50 20.60 0.00 0% 20.60 273 20.65 1339 10.90
2018-11-29 2891 29951978 10786 613543023 20.70 20.75 20.35 20.40 0.20 -0.97% 20.40 1927 20.45 25 10.79
2018-11-30 2891 45875212 6860 938839390 20.55 20.60 20.40 20.45 0.05 0.25% 20.45 525 20.50 151 10.82
2018-12-03 2891 26607660 6785 551463689 20.65 20.80 20.60 20.70 0.25 1.22% 20.70 839 20.75 300 10.95
2018-12-04 2891 25004604 5331 516404908 20.70 20.70 20.60 20.65 0.05 -0.24% 20.65 136 20.70 685 10.93
2018-12-05 2891 16780611 6490 343841898 20.55 20.55 20.45 20.45 0.20 -0.97% 20.45 498 20.50 1018 10.82
2018-12-06 2891 25543690 7251 518668702 20.55 20.55 20.20 20.35 0.10 -0.49% 20.30 697 20.35 1508 10.77
2018-12-07 2891 22602995 7661 457403150 20.30 20.30 20.20 20.20 0.15 -0.74% 20.20 1288 20.25 59 10.69
2018-12-10 2891 32246791 9098 645644072 20.10 20.10 19.95 20.00 0.20 -0.99% 19.95 5057 20.00 31 10.58
2018-12-11 2891 31186440 7208 623122137 19.90 20.05 19.90 20.00 0.00 0% 20.00 401 20.05 1269 10.58
2018-12-12 2891 63749476 15952 1269144811 20.00 20.00 19.85 19.90 0.10 -0.5% 19.90 1761 19.95 874 10.53
2018-12-13 2891 29273635 6220 587946129 19.95 20.15 19.95 20.10 0.20 1.01% 20.10 123 20.15 844 10.63
2018-12-14 2891 39347943 7126 798038940 20.20 20.45 20.10 20.45 0.35 1.74% 20.40 28 20.45 1460 10.82
2018-12-17 2891 21350425 5603 433016360 20.40 20.40 20.20 20.20 0.25 -1.22% 20.15 1272 20.20 338 10.69
2018-12-18 2891 25474006 7447 511423069 20.20 20.20 20.00 20.00 0.20 -0.99% 20.00 6150 20.05 6 10.58
2018-12-19 2891 18886177 6224 379029205 20.10 20.15 20.00 20.15 0.15 0.75% 20.10 12 20.15 983 10.66
2018-12-20 2891 25695216 7336 513365520 19.95 20.05 19.95 19.95 0.20 -0.99% 19.95 506 20.00 844 10.56
2018-12-21 2891 31066965 6831 618729900 19.90 20.00 19.90 19.90 0.05 -0.25% 19.90 4529 19.95 646 10.53
2018-12-22 2891 6037641 2408 120407570 19.90 20.00 19.90 19.95 0.05 0.25% 19.90 3280 19.95 1673 10.56
2018-12-24 2891 20669871 7486 410589820 19.95 19.95 19.85 19.85 0.10 -0.5% 19.85 574 19.90 1179 10.50
2018-12-25 2891 16935882 6105 334418535 19.70 19.80 19.70 19.75 0.10 -0.5% 19.75 325 19.80 1042 10.45
2018-12-26 2891 8562569 3105 170032125 19.80 19.90 19.80 19.80 0.05 0.25% 19.80 835 19.85 765 10.48
2018-12-27 2891 20319009 4779 405331911 20.00 20.00 19.85 19.95 0.15 0.76% 19.95 1718 20.00 1637 10.56
2018-12-28 2891 29866692 4343 600607642 20.00 20.20 20.00 20.20 0.25 1.25% 20.15 12 20.20 285 10.69