亞航(2630)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018
月12345678910111213141516171819202122232425262728293031當月平均
2 月　　　　　　　　　　　　　　　　　　　　　33.30
0
0%		31.70
-1.6
-4.8%		 　31.10
-0.6
-1.89%		31.80
0.7
2.25%		 31.78
3 月31.75
-0.05
-0.16%		31.95
0.2
0.63%		 　32.00
0.05
0.16%		32.00
0
0%		32.30
0.3
0.94%		32.50
0.2
0.62%		32.00
-0.5
-1.54%		 　32.05
0.05
0.16%		31.80
-0.25
-0.78%		31.65
-0.15
-0.47%		32.90
1.25
3.95%		 　　　32.00
-0.9
-2.74%		32.05
0.05
0.16%		31.90
-0.15
-0.47%		31.90
0
0%		 　31.90
0
0%		31.95
0.05
0.16%		31.80
-0.15
-0.47%		31.95
0.15
0.47%		31.85
-0.1
-0.31%		31.85
0
0%		32
4 月 31.45
-0.4
-1.26%		31.55
0.1
0.32%		 　　　　31.20
-0.35
-1.11%		32.10
0.9
2.88%		32.20
0.1
0.31%		31.95
-0.25
-0.78%		32.00
0.05
0.16%		 　31.90
-0.1
-0.31%		31.70
-0.2
-0.63%		31.90
0.2
0.63%		32.00
0.1
0.31%		32.00
0
0%		 　31.70
-0.3
-0.94%		31.75
0.05
0.16%		32.10
0.35
1.1%		31.45
-0.65
-2.02%		31.50
0.05
0.16%		 　31.80
0.3
0.95%		 31.74
5 月　31.55
-0.25
-0.79%		31.55
0
0%		31.35
-0.2
-0.63%		 　30.70
-0.65
-2.07%		30.80
0.1
0.33%		30.50
-0.3
-0.97%		30.15
-0.35
-1.15%		30.15
0
0%		 　29.10
-1.05
-3.48%		28.15
-0.95
-3.26%		28.20
0.05
0.18%		28.30
0.1
0.35%		29.00
0.7
2.47%		 　29.10
0.1
0.34%		29.20
0.1
0.34%		29.60
0.4
1.37%		31.00
1.4
4.73%		30.55
-0.45
-1.45%		 　30.80
0.25
0.82%		30.35
-0.45
-1.46%		30.20
-0.15
-0.49%		30.15
-0.05
-0.17%		30.01
6 月30.45
0.3
1%		 　30.80
0.35
1.15%		31.05
0.25
0.81%		31.20
0.15
0.48%		 30.95
-0.25
-0.8%		 　30.95
0
0%		30.85
-0.1
-0.32%		30.50
-0.35
-1.13%		30.55
0.05
0.16%		30.25
-0.3
-0.98%		 　　29.85
-0.4
-1.32%		30.25
0.4
1.34%		30.20
-0.05
-0.17%		30.00
-0.2
-0.66%		 　29.75
-0.25
-0.83%		29.70
-0.05
-0.17%		29.70
0
0%		28.95
-0.75
-2.53%		29.30
0.35
1.21%		 30.22
7 月　29.10
-0.2
-0.68%		28.50
-0.6
-2.06%		28.90
0.4
1.4%		28.40
-0.5
-1.73%		28.20
-0.2
-0.7%		 　27.55
-0.65
-2.3%		27.80
0.25
0.91%		27.50
-0.3
-1.08%		27.55
0.05
0.18%		27.60
0.05
0.18%		 　27.50
-0.1
-0.36%		27.50
0
0%		27.95
0.45
1.64%		27.15
-0.8
-2.86%		27.05
-0.1
-0.37%		 　27.10
0.05
0.18%		26.80
-0.3
-1.11%		26.75
-0.05
-0.19%		26.55
-0.2
-0.75%		26.50
-0.05
-0.19%		 　25.70
-0.8
-3.02%		25.35
-0.35
-1.36%		27.34
8 月25.90
0.55
2.17%		26.00
0.1
0.39%		26.40
0.4
1.54%		 　26.30
-0.1
-0.38%		26.40
0.1
0.38%		26.90
0.5
1.89%		26.40
-0.5
-1.86%		26.20
-0.2
-0.76%		 　26.00
-0.2
-0.76%		26.00
0
0%		25.80
-0.2
-0.77%		26.80
1
3.88%		27.10
0.3
1.12%		 　28.00
0.9
3.32%		28.70
0.7
2.5%		28.70
0
0%		28.45
-0.25
-0.87%		27.55
-0.9
-3.16%		 　　27.00
-0.55
-2%		27.10
0.1
0.37%		27.00
-0.1
-0.37%		26.60
-0.4
-1.48%		26.87
9 月 　26.35
-0.25
-0.94%		26.50
0.15
0.57%		26.50
0
0%		26.35
-0.15
-0.57%		26.00
-0.35
-1.33%		 　25.10
-0.9
-3.46%		25.10
0
0%		25.35
0.25
1%		25.50
0.15
0.59%		25.65
0.15
0.59%		 　25.60
-0.05
-0.19%		25.00
-0.6
-2.34%		25.70
0.7
2.8%		25.40
-0.3
-1.17%		25.40
0
0%		 　　　24.80
-0.6
-2.36%		24.60
-0.2
-0.81%		24.90
0.3
1.22%		 25.45
10 月24.90
0
0%		24.80
-0.1
-0.4%		25.90
1.1
4.44%		25.85
-0.05
-0.19%		25.15
-0.7
-2.71%		 　24.75
-0.4
-1.59%		25.00
0.25
1.01%		 22.70
-2.3
-9.2%		22.20
-0.5
-2.2%		 　21.70
-0.5
-2.25%		21.60
-0.1
-0.46%		21.60
0
0%		21.60
0
0%		21.50
-0.1
-0.46%		 　22.00
0.5
2.33%		22.00
0
0%		21.85
-0.15
-0.68%		21.50
-0.35
-1.6%		20.50
-1
-4.65%		 　19.70
-0.8
-3.9%		17.75
-1.95
-9.9%		17.80
0.05
0.28%		22.34
11 月18.15
0.35
1.97%		18.35
0.2
1.1%		 　18.65
0.3
1.63%		18.75
0.1
0.54%		19.45
0.7
3.73%		20.40
0.95
4.88%		20.30
-0.1
-0.49%		 　20.40
0.1
0.49%		20.15
-0.25
-1.23%		20.30
0.15
0.74%		 20.30
0
0%		 　20.60
0.3
1.48%		20.60
0
0%		20.60
0
0%		20.65
0.05
0.24%		20.60
-0.05
-0.24%		 　21.10
0.5
2.43%		21.45
0.35
1.66%		21.60
0.15
0.7%		21.70
0.1
0.46%		21.75
0.05
0.23%		 20.33
12 月　　22.00
0.25
1.15%		22.05
0.05
0.23%		22.00
-0.05
-0.23%		22.00
0
0%		22.30
0.3
1.36%		 　22.45
0.15
0.67%		22.45
0
0%		22.40
-0.05
-0.22%		22.45
0.05
0.22%		22.40
-0.05
-0.22%		 　23.90
1.5
6.7%		24.10
0.2
0.84%		24.00
-0.1
-0.41%		23.85
-0.15
-0.63%		23.50
-0.35
-1.47%		23.60
0.1
0.43%		 23.60
0
0%		23.70
0.1
0.42%		24.40
0.7
2.95%		25.15
0.75
3.07%		25.25
0.1
0.4%		　　　23.23

說明:最高漲幅:6.7%最低跌幅:-9.9% 最高價:33.30最低價:17.75平均價:27.05,灰色底表示週末,漲105天(34)元,跌127天(-50.7)元,平盤33天
7%=2,5%=2,4%=4,3%=7,2%=14,1%=37,0%=72,-0%=1,-1%=2,-2%=2,-3%=2,-4%=13,-5%=22,-6%=36,-7%=49,

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
2018-02-22 2630 3521752 2090 119654741 33.30 35.50 33.00 33.30 0.00 0% 33.25 14 33.30 23 16.73
2018-02-23 2630 1730712 1092 55728004 33.35 33.65 30.80 31.70 1.60 -4.8% 31.70 8 31.80 6 15.93
2018-02-26 2630 651236 447 20415038 31.70 32.10 31.00 31.10 0.60 -1.89% 31.10 2 31.15 5 15.63
2018-02-27 2630 800521 450 25535438 31.60 32.60 31.35 31.80 0.70 2.25% 31.75 13 31.80 23 15.98
2018-03-01 2630 538766 265 17168412 31.55 32.20 31.40 31.75 0.05 -0.16% 31.75 5 31.80 2 15.95
2018-03-02 2630 277604 161 8858728 31.70 32.35 31.45 31.95 0.20 0.63% 31.85 1 31.95 1 16.06
2018-03-05 2630 377000 217 12230650 31.80 32.90 31.80 32.00 0.05 0.16% 31.95 5 32.00 7 16.08
2018-03-06 2630 241289 144 7768598 32.15 32.70 32.00 32.00 0.00 0% 31.95 3 32.00 13 16.08
2018-03-07 2630 280561 145 9008798 32.00 32.50 31.85 32.30 0.30 0.94% 32.30 1 32.35 2 16.23
2018-03-08 2630 544149 208 17745326 32.50 32.95 32.30 32.50 0.20 0.62% 32.50 4 32.65 8 16.33
2018-03-09 2630 170000 87 5451350 32.50 32.50 32.00 32.00 0.50 -1.54% 32.00 8 32.10 2 16.08
2018-03-12 2630 238162 102 7694941 32.10 32.50 32.05 32.05 0.05 0.16% 32.05 17 32.30 2 16.11
2018-03-13 2630 119120 67 3806628 32.05 32.10 31.80 31.80 0.25 -0.78% 31.85 1 31.90 1 15.98
2018-03-14 2630 131000 51 4149650 31.80 31.85 31.50 31.65 0.15 -0.47% 31.65 1 31.80 7 15.90
2018-03-15 2630 407138 226 13294018 31.65 33.50 31.65 32.90 1.25 3.95% 32.70 11 32.90 1 16.53
2018-03-20 2630 79251 55 2542932 32.10 32.45 32.00 32.00 0.10 -2.74% 32.00 31 32.10 2 16.08
2018-03-21 2630 101250 54 3255925 32.05 32.30 32.05 32.05 0.05 0.16% 32.05 1 32.10 4 28.11
2018-03-22 2630 81000 58 2593450 31.90 32.30 31.80 31.90 0.15 -0.47% 31.90 6 31.95 1 27.98
2018-03-23 2630 74230 50 2361187 31.90 32.00 31.60 31.90 0.00 0% 31.80 4 31.90 7 27.98
2018-03-26 2630 68100 43 2176700 31.90 32.10 31.90 31.90 0.00 0% 31.90 9 32.00 4 27.98
2018-03-27 2630 99000 55 3166100 32.00 32.10 31.90 31.95 0.05 0.16% 31.90 15 32.00 6 28.03
2018-03-28 2630 79170 41 2522355 32.20 32.20 31.60 31.80 0.15 -0.47% 31.80 7 31.95 1 27.89
2018-03-29 2630 31000 18 988250 32.00 32.00 31.80 31.95 0.15 0.47% 31.80 20 31.95 1 28.03
2018-03-30 2630 31000 24 987150 31.90 32.00 31.80 31.85 0.10 -0.31% 31.85 4 31.90 1 27.94
2018-03-31 2630 47000 36 1489500 31.85 31.85 31.60 31.85 0.00 0% 31.60 2 31.85 5 27.94
2018-04-02 2630 101100 71 3172264 31.50 31.75 31.10 31.45 0.40 -1.26% 31.40 3 31.50 1 27.59
2018-04-03 2630 41000 23 1288150 31.20 31.80 31.20 31.55 0.10 0.32% 31.55 2 31.70 3 27.68
2018-04-09 2630 70159 40 2203510 31.55 31.55 31.20 31.20 0.35 -1.11% 31.20 9 31.40 2 27.37
2018-04-10 2630 252002 153 8112614 31.55 32.50 31.55 32.10 0.90 2.88% 32.10 19 32.20 2 28.16
2018-04-11 2630 58100 43 1866710 32.10 32.35 32.00 32.20 0.10 0.31% 32.20 4 32.25 2 28.25
2018-04-12 2630 46000 34 1473000 32.15 32.15 31.95 31.95 0.25 -0.78% 31.95 20 32.15 2 28.03
2018-04-13 2630 77064 53 2479828 32.15 32.30 32.00 32.00 0.05 0.16% 32.00 7 32.05 4 28.07
2018-04-16 2630 77170 44 2458473 32.00 32.30 31.60 31.90 0.10 -0.31% 31.80 4 31.90 4 27.98
2018-04-17 2630 86000 51 2735900 31.85 32.00 31.60 31.70 0.20 -0.63% 31.70 3 31.85 1 27.81
2018-04-18 2630 60000 35 1916350 31.90 32.00 31.80 31.90 0.20 0.63% 31.85 5 31.95 5 27.98
2018-04-19 2630 62228 37 1983796 31.90 32.00 31.60 32.00 0.10 0.31% 31.95 1 32.05 2 28.07
2018-04-20 2630 31000 26 993150 32.05 32.25 31.85 32.00 0.00 0% 32.00 12 32.05 3 28.07
2018-04-23 2630 52150 33 1662100 31.80 32.10 31.70 31.70 0.30 -0.94% 31.65 2 31.90 4 27.81
2018-04-24 2630 54000 44 1704150 31.70 31.75 31.40 31.75 0.05 0.16% 31.60 4 31.80 2 27.85
2018-04-25 2630 135000 88 4304900 31.95 32.15 31.45 32.10 0.35 1.1% 32.00 2 32.10 5 28.16
2018-04-26 2630 104100 67 3301944 32.10 32.10 31.45 31.45 0.65 -2.02% 31.45 2 31.65 1 27.59
2018-04-27 2630 92000 57 2892000 31.50 31.75 31.20 31.50 0.05 0.16% 31.15 6 31.50 2 27.63
2018-04-30 2630 70100 53 2229730 31.95 32.00 31.60 31.80 0.30 0.95% 31.80 8 31.85 1 27.89
2018-05-02 2630 60118 48 1893222 31.50 31.75 31.40 31.55 0.25 -0.79% 31.45 1 31.75 2 31.24
2018-05-03 2630 73001 42 2294731 31.90 31.90 31.30 31.55 0.00 0% 31.40 4 31.70 3 31.24
2018-05-04 2630 44000 36 1379350 31.40 31.40 31.30 31.35 0.20 -0.63% 31.30 6 31.35 1 31.04
2018-05-07 2630 80174 66 2486163 31.25 31.30 30.70 30.70 0.65 -2.07% 30.65 4 30.90 3 30.40
2018-05-08 2630 83000 28 2560250 30.70 30.95 30.70 30.80 0.10 0.33% 30.75 5 30.90 5 30.50
2018-05-09 2630 80000 46 2451650 31.00 31.00 30.50 30.50 0.30 -0.97% 30.50 3 30.60 7 30.20
2018-05-10 2630 114000 64 3433200 30.50 30.50 29.95 30.15 0.35 -1.15% 30.15 6 30.30 4 29.85
2018-05-11 2630 78676 50 2362394 30.15 30.15 29.90 30.15 0.00 0% 30.15 2 30.20 3 29.85
2018-05-14 2630 235000 112 6899250 30.15 30.15 28.90 29.10 1.05 -3.48% 29.05 8 29.10 4 28.81
2018-05-15 2630 278000 146 7846650 29.00 29.00 27.80 28.15 0.95 -3.26% 28.15 1 28.20 1 27.87
2018-05-16 2630 70000 34 1960000 27.80 28.50 27.70 28.20 0.05 0.18% 28.00 5 28.20 4 27.92
2018-05-17 2630 62000 36 1752600 28.20 28.60 28.15 28.30 0.10 0.35% 28.30 6 28.65 1 28.02
2018-05-18 2630 65000 40 1860050 28.60 29.00 28.30 29.00 0.70 2.47% 28.80 2 29.40 1 28.71
2018-05-21 2630 51000 28 1477100 29.00 29.20 28.85 29.10 0.10 0.34% 28.90 7 29.10 1 28.81
2018-05-22 2630 31000 24 904500 29.25 29.25 29.15 29.20 0.10 0.34% 29.15 4 29.20 1 28.91
2018-05-23 2630 126000 63 3747350 29.25 30.00 29.20 29.60 0.40 1.37% 29.60 13 29.70 1 29.31
2018-05-24 2630 169000 121 5187550 29.60 31.55 29.60 31.00 1.40 4.73% 30.85 5 31.10 2 30.69
2018-05-25 2630 106000 57 3267200 31.30 31.40 30.40 30.55 0.45 -1.45% 30.50 2 30.55 3 30.25
2018-05-28 2630 73081 34 2225194 30.60 30.80 30.10 30.80 0.25 0.82% 30.30 4 30.85 1 30.50
2018-05-29 2630 52000 26 1584050 30.80 30.80 30.30 30.35 0.45 -1.46% 30.35 3 30.70 1 30.05
2018-05-30 2630 48000 24 1451600 30.25 30.30 30.20 30.20 0.15 -0.49% 30.20 6 30.25 1 29.90
2018-05-31 2630 84013 42 2523241 30.20 30.20 29.80 30.15 0.05 -0.17% 30.15 4 30.40 1 29.85
2018-06-01 2630 8000 8 242100 30.10 30.45 30.10 30.45 0.30 1% 30.30 3 30.45 1 30.15
2018-06-04 2630 43000 22 1313850 30.40 30.85 30.40 30.80 0.35 1.15% 30.75 1 30.80 1 30.50
2018-06-05 2630 85000 60 2636350 30.95 31.20 30.85 31.05 0.25 0.81% 31.15 2 31.20 14 30.74
2018-06-06 2630 44000 27 1368400 31.40 31.40 30.90 31.20 0.15 0.48% 31.15 3 31.30 2 30.89
2018-06-08 2630 23000 17 709600 31.00 31.00 30.70 30.95 0.10 -0.8% 30.70 10 31.00 4 30.64
2018-06-11 2630 16000 8 493850 30.90 30.95 30.80 30.95 0.00 0% 30.85 1 30.95 1 30.64
2018-06-12 2630 30000 19 921750 30.90 30.90 30.60 30.85 0.10 -0.32% 30.55 4 30.90 6 30.54
2018-06-13 2630 64040 35 1952582 30.70 30.70 30.40 30.50 0.35 -1.13% 30.50 2 30.90 1 30.20
2018-06-14 2630 46000 27 1401400 30.50 30.85 30.40 30.55 0.05 0.16% 30.50 2 30.55 3 30.25
2018-06-15 2630 45000 25 1364450 30.55 30.55 30.25 30.25 0.30 -0.98% 30.25 2 30.40 20 29.95
2018-06-19 2630 72855 38 2183258 30.20 30.20 29.55 29.85 0.40 -1.32% 29.70 2 29.90 4 29.55
2018-06-20 2630 102000 50 3058650 30.00 30.25 29.80 30.25 0.40 1.34% 29.85 2 30.25 2 29.95
2018-06-21 2630 32000 19 965050 30.50 30.50 30.00 30.20 0.05 -0.17% 30.00 7 30.25 3 29.90
2018-06-22 2630 75000 38 2257900 30.20 30.30 29.80 30.00 0.20 -0.66% 30.00 8 30.10 5 29.70
2018-06-25 2630 42000 14 1245400 30.00 30.00 29.50 29.75 0.25 -0.83% 29.60 10 29.75 1 29.46
2018-06-26 2630 36000 22 1062950 29.80 29.80 29.20 29.70 0.05 -0.17% 29.30 6 29.70 3 29.41
2018-06-27 2630 112100 58 3329870 29.80 29.95 29.60 29.70 0.00 0% 29.60 3 29.70 3 29.41
2018-06-28 2630 67100 52 1949120 28.60 29.35 28.60 28.95 0.00 -2.53% 28.70 3 28.95 1 28.66
2018-06-29 2630 50000 34 1458600 29.05 29.30 29.00 29.30 0.35 1.21% 29.30 1 29.35 1 29.01
2018-07-02 2630 13000 10 379350 29.20 29.30 29.10 29.10 0.20 -0.68% 29.00 8 29.50 2 28.81
2018-07-03 2630 28000 19 804650 29.10 29.10 28.45 28.50 0.60 -2.06% 28.50 4 28.65 1 28.22
2018-07-04 2630 23001 20 664429 28.95 29.10 28.70 28.90 0.40 1.4% 28.75 1 28.90 2 28.61
2018-07-05 2630 33040 23 942224 28.80 28.80 28.40 28.40 0.50 -1.73% 28.35 1 28.50 1 28.12
2018-07-06 2630 28000 26 787300 28.40 28.45 27.55 28.20 0.20 -0.7% 27.85 1 28.30 2 27.92
2018-07-09 2630 50100 46 1395770 28.10 28.15 27.55 27.55 0.65 -2.3% 27.55 3 28.05 4 27.28
2018-07-10 2630 3000 3 83650 27.95 27.95 27.80 27.80 0.25 0.91% 27.80 3 27.90 4 27.52
2018-07-11 2630 11000 11 304200 27.80 27.80 27.50 27.50 0.30 -1.08% 27.50 3 27.80 9 27.23
2018-07-12 2630 14703 14 405141 27.55 27.60 27.55 27.55 0.05 0.18% 27.55 1 27.95 3 27.28
2018-07-13 2630 13000 11 357750 27.55 27.60 27.50 27.60 0.05 0.18% 27.40 3 27.65 1 27.33
2018-07-16 2630 53000 42 1435500 27.60 27.60 26.80 27.50 0.10 -0.36% 27.15 1 27.50 1 27.23
2018-07-17 2630 13100 13 358475 27.50 27.50 27.05 27.50 0.00 0% 27.05 7 27.50 4 27.23
2018-07-18 2630 70002 44 1892806 27.00 27.95 26.80 27.95 0.45 1.64% 27.15 1 27.85 1 27.67
2018-07-19 2630 32000 29 872900 27.30 27.55 27.15 27.15 0.80 -2.86% 27.15 3 27.40 2 26.88
2018-07-20 2630 11000 9 298800 27.45 27.45 27.00 27.05 0.10 -0.37% 27.00 2 27.20 5 26.78
2018-07-23 2630 16000 12 433350 27.65 27.65 26.95 27.10 0.05 0.18% 26.90 3 27.10 3 26.83
2018-07-24 2630 39000 25 1048300 27.00 27.00 26.80 26.80 0.30 -1.11% 26.80 3 26.85 7 26.53
2018-07-25 2630 24000 18 642200 26.80 26.80 26.70 26.75 0.05 -0.19% 26.70 2 26.80 4 26.49
2018-07-26 2630 16001 12 425776 26.80 26.80 26.55 26.55 0.20 -0.75% 26.65 1 26.75 3 26.29
2018-07-27 2630 25000 21 658650 26.50 26.50 26.25 26.50 0.05 -0.19% 26.45 1 26.50 2 26.24
2018-07-30 2630 64000 52 1652850 26.20 26.20 25.60 25.70 0.80 -3.02% 25.65 4 25.85 5 25.45
2018-07-31 2630 42077 37 1068073 25.50 25.60 25.20 25.35 0.35 -1.36% 25.40 1 25.45 3 25.10
2018-08-01 2630 22021 15 562841 25.40 25.90 25.40 25.90 0.55 2.17% 25.60 2 25.90 5 25.64
2018-08-02 2630 35200 33 914200 25.90 26.10 25.90 26.00 0.10 0.39% 25.95 5 26.00 7 25.74
2018-08-03 2630 38000 30 1002400 26.30 26.45 26.30 26.40 0.40 1.54% 26.30 2 26.40 5 26.14
2018-08-06 2630 20637 14 543062 26.40 26.40 26.20 26.30 0.10 -0.38% 26.25 1 26.30 5 26.04
2018-08-07 2630 14000 12 367600 26.30 26.40 26.20 26.40 0.10 0.38% 26.20 5 26.30 7 26.14
2018-08-08 2630 45842 35 1230997 26.80 27.00 26.70 26.90 0.50 1.89% 26.75 3 26.90 3 26.63
2018-08-09 2630 22000 12 586100 26.90 26.90 26.40 26.40 0.50 -1.86% 26.45 2 26.65 1 26.14
2018-08-10 2630 18000 15 473150 26.30 26.40 26.20 26.20 0.20 -0.76% 26.25 2 26.80 5 0.00
2018-08-13 2630 15000 12 390750 26.10 26.10 26.00 26.00 0.20 -0.76% 26.00 3 26.40 1 0.00
2018-08-14 2630 18000 9 468000 26.00 26.00 26.00 26.00 0.00 0% 26.00 10 26.30 7 0.00
2018-08-15 2630 4000 4 103750 26.00 26.00 25.80 25.80 0.20 -0.77% 25.75 8 26.15 1 0.00
2018-08-16 2630 61239 46 1609031 25.80 26.80 25.80 26.80 1.00 3.88% 26.70 1 26.80 2 0.00
2018-08-17 2630 38488 28 1042328 26.00 27.25 26.00 27.10 0.30 1.12% 27.05 1 27.25 1 0.00
2018-08-20 2630 60100 44 1650490 26.80 28.00 26.80 28.00 0.90 3.32% 28.00 3 28.10 1 0.00
2018-08-21 2630 72622 48 2080614 27.60 28.85 27.60 28.70 0.70 2.5% 28.65 1 28.80 13 0.00
2018-08-22 2630 39100 26 1115200 28.00 28.70 28.00 28.70 0.00 0% 28.60 1 28.70 6 0.00
2018-08-23 2630 16000 10 455600 28.10 28.70 28.10 28.45 0.25 -0.87% 28.20 1 28.45 2 0.00
2018-08-24 2630 8041 8 222489 28.00 28.00 27.55 27.55 0.90 -3.16% 27.70 5 28.00 1 0.00
2018-08-28 2630 17000 14 457350 27.00 27.10 26.80 27.00 0.00 -2% 27.05 1 27.40 2 0.00
2018-08-29 2630 20000 12 541400 27.00 27.10 27.00 27.10 0.10 0.37% 27.00 10 27.05 1 0.00
2018-08-30 2630 3000 3 81000 27.00 27.00 27.00 27.00 0.10 -0.37% 27.00 2 27.25 2 0.00
2018-08-31 2630 27000 21 720800 26.90 26.90 26.30 26.60 0.40 -1.48% 26.60 3 26.70 1 0.00
2018-09-03 2630 13000 7 348150 26.30 27.00 26.30 26.35 0.25 -0.94% 26.35 1 26.80 1 0.00
2018-09-04 2630 10000 6 265450 26.45 26.80 26.40 26.50 0.15 0.57% 26.50 8 26.75 1 0.00
2018-09-05 2630 12000 8 318050 26.50 26.55 26.50 26.50 0.00 0% 26.45 1 26.80 2 0.00
2018-09-06 2630 35000 20 930550 26.70 26.70 26.35 26.35 0.15 -0.57% 26.35 2 26.60 3 0.00
2018-09-07 2630 52000 38 1351800 26.35 26.45 25.50 26.00 0.35 -1.33% 25.65 1 26.45 1 0.00
2018-09-10 2630 53000 41 1339100 25.85 25.85 25.00 25.10 0.90 -3.46% 25.05 3 25.45 1 0.00
2018-09-11 2630 21100 21 532635 25.50 25.50 25.05 25.10 0.00 0% 25.10 1 25.25 1 0.00
2018-09-12 2630 5000 5 126450 25.25 25.35 25.25 25.35 0.25 1% 25.20 3 25.40 2 0.00
2018-09-13 2630 23000 19 588700 25.40 25.70 25.40 25.50 0.15 0.59% 25.50 1 25.70 2 0.00
2018-09-14 2630 17840 15 454036 25.50 25.65 25.30 25.65 0.15 0.59% 25.30 5 25.80 1 0.00
2018-09-17 2630 79000 37 2009850 25.80 25.80 25.00 25.60 0.05 -0.19% 25.20 1 25.65 1 0.00
2018-09-18 2630 45000 37 1125250 25.20 25.20 24.90 25.00 0.60 -2.34% 25.00 20 25.40 1 0.00
2018-09-19 2630 32027 29 805185 25.00 25.70 24.80 25.70 0.70 2.8% 25.10 2 25.70 1 0.00
2018-09-20 2630 9000 9 228900 25.75 25.75 25.20 25.40 0.30 -1.17% 25.15 2 25.40 1 0.00
2018-09-21 2630 5482 6 138098 25.15 25.40 25.15 25.40 0.00 0% 25.10 2 25.40 8 0.00
2018-09-26 2630 24000 24 596350 24.80 25.00 24.80 24.80 0.00 -2.36% 24.80 5 24.90 2 0.00
2018-09-27 2630 3001 4 73824 24.60 24.60 24.60 24.60 0.20 -0.81% 24.65 2 24.90 1 0.00
2018-09-28 2630 22200 13 549989 24.75 24.90 24.75 24.90 0.30 1.22% 24.80 2 24.95 1 0.00
2018-10-01 2630 10000 5 249000 24.90 24.90 24.90 24.90 0.00 0% 24.90 2 24.95 1 0.00
2018-10-02 2630 5000 5 124000 24.85 24.85 24.70 24.80 0.10 -0.4% 24.70 1 24.80 1 0.00
2018-10-03 2630 102102 72 2622990 24.80 26.40 24.80 25.90 1.10 4.44% 25.80 1 25.95 3 0.00
2018-10-04 2630 63520 40 1653011 26.45 26.50 25.80 25.85 0.05 -0.19% 25.80 1 25.90 5 0.00
2018-10-05 2630 15001 11 384025 25.90 25.90 25.15 25.15 0.70 -2.71% 25.10 2 25.15 4 0.00
2018-10-08 2630 79000 55 1962300 25.00 25.00 24.70 24.75 0.40 -1.59% 24.70 1 24.75 1 0.00
2018-10-09 2630 31000 27 785950 25.95 25.95 25.00 25.00 0.25 1.01% 24.95 1 25.15 1 0.00
2018-10-11 2630 170058 129 3848928 24.10 24.10 22.50 22.70 2.30 -9.2% 22.50 4 22.70 7 0.00
2018-10-12 2630 103227 77 2225639 20.60 22.60 20.60 22.20 0.50 -2.2% 22.10 3 22.50 2 0.00
2018-10-15 2630 44150 29 969175 22.25 22.25 21.60 21.70 0.50 -2.25% 21.70 10 22.00 1 0.00
2018-10-16 2630 38100 31 826730 21.70 21.90 21.60 21.60 0.10 -0.46% 21.60 1 21.70 4 0.00
2018-10-17 2630 36000 27 784050 21.75 22.10 21.60 21.60 0.00 0% 21.50 4 21.60 3 0.00
2018-10-18 2630 16000 14 344250 21.60 21.60 21.40 21.60 0.00 0% 21.35 2 21.60 2 0.00
2018-10-19 2630 60000 36 1266550 21.50 21.50 21.00 21.50 0.10 -0.46% 21.50 1 22.35 2 0.00
2018-10-22 2630 21000 16 459000 21.75 22.00 21.75 22.00 0.50 2.33% 21.85 3 22.00 5 0.00
2018-10-23 2630 23100 17 507670 22.45 22.45 21.90 22.00 0.00 0% 22.00 1 22.15 1 0.00
2018-10-24 2630 14000 9 304950 21.50 22.00 21.50 21.85 0.15 -0.68% 21.85 1 21.95 4 0.00
2018-10-25 2630 33000 21 688250 21.50 21.50 20.50 21.50 0.35 -1.6% 20.80 1 21.50 1 0.00
2018-10-26 2630 172058 110 3487577 21.45 21.45 20.00 20.50 1.00 -4.65% 20.05 1 20.55 1 0.00
2018-10-29 2630 75151 48 1488496 20.00 20.00 19.60 19.70 0.80 -3.9% 19.70 2 19.85 1 0.00
2018-10-30 2630 463004 245 8332320 19.70 19.85 17.75 17.75 1.95 -9.9% 17.75 4 18.00 1 0.00
2018-10-31 2630 60001 53 1064717 18.20 18.20 17.55 17.80 0.05 0.28% 17.75 8 17.80 1 0.00
2018-11-01 2630 46000 34 825800 17.95 18.15 17.75 18.15 0.35 1.97% 18.10 6 18.20 6 0.00
2018-11-02 2630 33101 33 606237 18.65 18.65 18.15 18.35 0.20 1.1% 18.35 6 18.45 2 0.00
2018-11-05 2630 19000 16 351850 18.45 18.70 18.35 18.65 0.30 1.63% 18.60 7 18.70 3 0.00
2018-11-06 2630 20000 17 372600 18.60 18.75 18.55 18.75 0.10 0.54% 18.70 6 18.75 1 0.00
2018-11-07 2630 19288 18 373408 19.30 19.45 19.30 19.45 0.70 3.73% 19.40 3 19.50 6 0.00
2018-11-08 2630 48200 43 951190 19.00 20.60 19.00 20.40 0.95 4.88% 20.20 1 20.40 1 0.00
2018-11-09 2630 67005 42 1352702 20.40 20.50 19.95 20.30 0.10 -0.49% 20.05 1 20.25 4 0.00
2018-11-12 2630 19000 17 387100 20.30 20.90 20.30 20.40 0.10 0.49% 20.35 1 20.45 2 0.00
2018-11-13 2630 18083 15 363539 20.20 20.20 20.00 20.15 0.25 -1.23% 20.05 4 20.20 4 0.00
2018-11-14 2630 20200 18 409030 20.35 20.35 20.15 20.30 0.15 0.74% 20.15 1 20.35 7 0.00
2018-11-16 2630 8000 8 162400 20.20 20.35 20.20 20.30 0.00 0% 20.20 2 20.35 2 0.00
2018-11-19 2630 14000 11 286900 20.30 20.60 20.30 20.60 0.30 1.48% 20.45 3 20.65 3 0.00
2018-11-20 2630 14000 11 286200 20.50 20.60 20.30 20.60 0.00 0% 20.40 1 20.60 1 0.00
2018-11-21 2630 19000 13 389250 20.55 20.60 20.40 20.60 0.00 0% 20.40 3 20.60 1 0.00
2018-11-22 2630 9000 7 185350 20.60 20.65 20.55 20.65 0.05 0.24% 20.60 2 20.65 2 0.00
2018-11-23 2630 20000 16 410200 20.60 20.60 20.40 20.60 0.05 -0.24% 20.40 3 20.65 4 0.00
2018-11-26 2630 21018 22 441083 20.80 21.10 20.80 21.10 0.50 2.43% 20.90 2 21.10 11 0.00
2018-11-27 2630 32403 16 689943 21.00 21.70 21.00 21.45 0.35 1.66% 21.40 3 21.50 2 0.00
2018-11-28 2630 33000 13 706250 21.40 21.60 21.10 21.60 0.15 0.7% 21.60 2 21.75 1 0.00
2018-11-29 2630 15000 12 324000 21.60 21.75 21.40 21.70 0.10 0.46% 21.55 8 21.70 3 0.00
2018-11-30 2630 62000 32 1333200 21.60 21.75 21.35 21.75 0.05 0.23% 21.75 1 21.80 2 0.00
2018-12-03 2630 19459 16 423256 21.75 22.00 21.65 22.00 0.25 1.15% 21.75 3 22.00 4 0.00
2018-12-04 2630 32000 23 702350 21.75 22.10 21.65 22.05 0.05 0.23% 22.00 1 22.05 1 0.00
2018-12-05 2630 26000 18 567200 21.40 22.00 21.40 22.00 0.05 -0.23% 22.00 1 22.05 9 0.00
2018-12-06 2630 32000 29 695900 21.85 22.00 21.60 22.00 0.00 0% 21.60 5 22.00 4 0.00
2018-12-07 2630 38004 24 840888 22.00 22.50 22.00 22.30 0.30 1.36% 22.10 3 22.20 2 0.00
2018-12-10 2630 22205 22 496250 22.60 22.60 22.30 22.45 0.15 0.67% 22.35 3 22.50 4 0.00
2018-12-11 2630 14000 12 310950 22.30 22.45 22.00 22.45 0.00 0% 22.30 3 22.50 4 0.00
2018-12-12 2630 16000 13 356200 22.30 22.50 22.15 22.40 0.05 -0.22% 22.40 1 22.45 49 0.00
2018-12-13 2630 28000 20 624300 22.40 22.45 22.05 22.45 0.05 0.22% 22.15 3 22.45 40 0.00
2018-12-14 2630 60000 18 1346700 22.40 22.55 22.25 22.40 0.05 -0.22% 22.40 1 22.45 9 0.00
2018-12-17 2630 90000 35 2086650 22.35 23.90 22.35 23.90 1.50 6.7% 23.10 3 23.85 1 0.00
2018-12-18 2630 85006 47 2048492 24.50 24.50 23.80 24.10 0.20 0.84% 24.10 4 24.20 4 0.00
2018-12-19 2630 15622 14 373278 24.10 24.10 23.60 24.00 0.10 -0.41% 23.60 2 24.00 20 0.00
2018-12-20 2630 130000 66 3057050 23.50 24.00 22.70 23.85 0.15 -0.62% 23.00 2 23.85 6 0.00
2018-12-21 2630 180000 99 4198350 23.40 23.85 22.50 23.50 0.35 -1.47% 22.80 1 23.00 7 0.00
2018-12-22 2630 199000 92 4681500 23.45 24.00 23.00 23.60 0.10 0.43% 23.00 1 23.45 2 0.00
2018-12-24 2630 252005 108 5957868 23.00 23.85 23.00 23.60 0.00 0% 23.00 2 23.60 27 0.00
2018-12-25 2630 267000 90 6304300 23.65 23.75 23.00 23.70 0.10 0.42% 23.50 1 23.70 35 0.00
2018-12-26 2630 251000 95 6082400 23.90 24.60 23.60 24.40 0.70 2.95% 23.65 1 24.30 2 0.00
2018-12-27 2630 250000 92 6269000 25.00 25.20 24.60 25.15 0.75 3.07% 24.60 6 25.15 68 0.00
2018-12-28 2630 250005 75 6325825 25.15 25.40 25.00 25.25 0.10 0.4% 24.90 3 25.25 8 0.00