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
1 月　25.40
0
0%		25.00
-0.4
-1.57%		24.30
-0.7
-2.8%		 　24.90
0.6
2.47%		24.00
-0.9
-3.61%		23.00
-1
-4.17%		22.35
-0.65
-2.83%		21.95
-0.4
-1.79%		 　21.85
-0.1
-0.46%		22.20
0.35
1.6%		22.45
0.25
1.13%		21.70
-0.75
-3.34%		21.85
0.15
0.69%		 　21.90
0.05
0.23%		21.95
0.05
0.23%		21.75
-0.2
-0.91%		22.10
0.35
1.61%		22.30
0.2
0.9%		 　21.85
-0.45
-2.02%		21.60
-0.25
-1.14%		21.70
0.1
0.46%		 22.63
2 月　　　　　　　　　　21.85
0.15
0.69%		22.00
0.15
0.69%		22.60
0.6
2.73%		22.85
0.25
1.11%		 　　23.15
0.3
1.31%		22.85
-0.3
-1.3%		22.45
-0.4
-1.75%		23.00
0.55
2.45%		22.55
-0.45
-1.96%		 　22.50
-0.05
-0.22%		22.60
0.1
0.44%		22.65
0.05
0.22%		 22.78
3 月　　　23.35
0.7
3.09%		23.05
-0.3
-1.28%		23.95
0.9
3.9%		23.35
-0.6
-2.51%		23.95
0.6
2.57%		 　24.40
0.45
1.88%		24.50
0.1
0.41%		24.55
0.05
0.2%		24.35
-0.2
-0.81%		23.70
-0.65
-2.67%		 　23.45
-0.25
-1.05%		23.15
-0.3
-1.28%		23.80
0.65
2.81%		23.60
-0.2
-0.84%		23.40
-0.2
-0.85%		 　23.15
-0.25
-1.07%		23.15
0
0%		23.15
0
0%		23.10
-0.05
-0.22%		23.60
0.5
2.16%		 23.64
4 月23.60
0
0%		23.80
0.2
0.85%		23.75
-0.05
-0.21%		 　　　24.15
0.4
1.68%		24.40
0.25
1.04%		24.20
-0.2
-0.82%		23.65
-0.55
-2.27%		23.20
-0.45
-1.9%		 　22.80
-0.4
-1.72%		 23.40
0.6
2.63%		22.80
-0.6
-2.56%		23.25
0.45
1.97%		 　22.95
-0.3
-1.29%		23.00
0.05
0.22%		22.70
-0.3
-1.3%		23.00
0.3
1.32%		22.60
-0.4
-1.74%		 　22.30
-0.3
-1.33%		22.70
0.4
1.79%		 23.21
5 月　22.50
-0.2
-0.88%		22.70
0.2
0.89%		 　22.30
-0.4
-1.76%		22.60
0.3
1.35%		22.20
-0.4
-1.77%		22.45
0.25
1.13%		23.00
0.55
2.45%		 　21.75
-1.25
-5.43%		21.85
0.1
0.46%		21.80
-0.05
-0.23%		21.65
-0.15
-0.69%		21.25
-0.4
-1.85%		 　21.25
0
0%		 21.85
0.6
2.82%		21.55
-0.3
-1.37%		21.45
-0.1
-0.46%		 　21.25
-0.2
-0.93%		21.45
0.2
0.94%		21.00
-0.45
-2.1%		21.00
0
0%		20.75
-0.25
-1.19%		21.77
6 月 　20.80
0.05
0.24%		20.85
0.05
0.24%		21.00
0.15
0.72%		21.05
0.05
0.24%		 　　21.15
0.1
0.48%		21.30
0.15
0.71%		21.10
-0.2
-0.94%		20.95
-0.15
-0.71%		20.95
0
0%		 　20.95
0
0%		21.25
0.3
1.43%		21.60
0.35
1.65%		21.30
-0.3
-1.39%		21.50
0.2
0.94%		 　21.70
0.2
0.93%		21.50
-0.2
-0.92%		21.30
-0.2
-0.93%		21.30
0
0%		21.30
0
0%		 21.22
7 月21.45
0.15
0.7%		21.60
0.15
0.7%		21.70
0.1
0.46%		21.10
-0.6
-2.76%		21.40
0.3
1.42%		 　21.10
-0.3
-1.4%		20.65
-0.45
-2.13%		20.60
-0.05
-0.24%		20.65
0.05
0.24%		20.80
0.15
0.73%		 　20.40
-0.4
-1.92%		20.40
0
0%		20.80
0.4
1.96%		20.60
-0.2
-0.96%		20.45
-0.15
-0.73%		 　20.45
0
0%		20.55
0.1
0.49%		20.55
0
0%		20.55
0
0%		20.60
0.05
0.24%		 　20.55
-0.05
-0.24%		20.45
-0.1
-0.49%		20.35
-0.1
-0.49%		20.75
8 月20.20
-0.15
-0.74%		20.10
-0.1
-0.5%		 　19.30
-0.8
-3.98%		18.65
-0.65
-3.37%		19.00
0.35
1.88%		18.70
-0.3
-1.58%		 　　18.35
-0.35
-1.87%		18.25
-0.1
-0.54%		18.20
-0.05
-0.27%		18.05
-0.15
-0.82%		18.40
0.35
1.94%		 　18.40
0
0%		18.20
-0.2
-1.09%		18.75
0.55
3.02%		18.65
-0.1
-0.53%		19.40
0.75
4.02%		 　18.85
-0.55
-2.84%		19.30
0.45
2.39%		19.35
0.05
0.26%		19.35
0
0%		19.15
-0.2
-1.03%		 18.89
9 月　19.55
0.4
2.09%		19.70
0.15
0.77%		19.90
0.2
1.02%		19.95
0.05
0.25%		19.70
-0.25
-1.25%		 　20.30
0.6
3.05%		20.15
-0.15
-0.74%		20.45
0.3
1.49%		20.40
-0.05
-0.24%		 　　20.40
0
0%		19.65
-0.75
-3.68%		19.80
0.15
0.76%		19.20
-0.6
-3.03%		19.20
0
0%		 　19.00
-0.2
-1.04%		19.00
0
0%		19.00
0
0%		18.95
-0.05
-0.26%		18.95
0
0%		 19.57
10 月18.95
0
0%		18.95
0
0%		18.85
-0.1
-0.53%		18.80
-0.05
-0.27%		 　18.70
-0.1
-0.53%		18.85
0.15
0.8%		18.70
-0.15
-0.8%		 　　　18.55
-0.15
-0.8%		18.30
-0.25
-1.35%		18.50
0.2
1.09%		18.50
0
0%		18.25
-0.25
-1.35%		 　18.35
0.1
0.55%		18.30
-0.05
-0.27%		18.15
-0.15
-0.82%		18.15
0
0%		18.20
0.05
0.28%		 　18.25
0.05
0.27%		18.05
-0.2
-1.1%		18.00
-0.05
-0.28%		18.10
0.1
0.56%		18.45
11 月18.00
-0.1
-0.55%		 　17.90
-0.1
-0.56%		18.15
0.25
1.4%		18.15
0
0%		18.00
-0.15
-0.83%		18.25
0.25
1.39%		 　18.00
-0.25
-1.37%		18.20
0.2
1.11%		18.10
-0.1
-0.55%		18.10
0
0%		18.30
0.2
1.1%		 　18.35
0.05
0.27%		18.50
0.15
0.82%		18.45
-0.05
-0.27%		18.15
-0.3
-1.63%		18.10
-0.05
-0.28%		 　18.35
0.25
1.38%		18.25
-0.1
-0.54%		18.40
0.15
0.82%		18.30
-0.1
-0.54%		18.25
-0.05
-0.27%		 18.19
12 月　18.20
-0.05
-0.27%		18.00
-0.2
-1.1%		18.25
0.25
1.39%		18.15
-0.1
-0.55%		17.80
-0.35
-1.93%		 　18.40
0.6
3.37%		18.20
-0.2
-1.09%		18.10
-0.1
-0.55%		18.20
0.1
0.55%		18.35
0.15
0.82%		 　18.50
0.15
0.82%		18.95
0.45
2.43%		19.15
0.2
1.06%		18.95
-0.2
-1.04%		18.75
-0.2
-1.06%		 　19.15
0.4
2.13%		18.95
-0.2
-1.04%		18.70
-0.25
-1.32%		18.65
-0.05
-0.27%		18.65
0
0%		 　18.40
-0.25
-1.34%		18.60
0.2
1.09%		18.52

說明:最高漲幅:4.02%最低跌幅:-5.43% 最高價:25.40最低價:17.80平均價:20.73,灰色底表示週末,漲122天(34.45)元,跌142天(-39.65)元,平盤39天
4%=2,3%=17,2%=23,1%=53,0%=66,-0%=2,-1%=5,-2%=11,-3%=24,-4%=26,-5%=74,

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
2019-01-02 2630 83000 39 2108000 25.50 25.80 25.00 25.40 0.15 0% 25.00 2 25.10 3 0.00
2019-01-03 2630 124000 37 3140800 25.20 25.50 25.00 25.00 0.40 -1.57% 24.85 3 25.00 2 0.00
2019-01-04 2630 121000 61 2998100 25.10 25.10 24.10 24.30 0.70 -2.8% 24.30 2 24.75 17 0.00
2019-01-07 2630 123962 30 3085261 24.90 24.90 24.75 24.90 0.60 2.47% 24.55 3 24.85 11 0.00
2019-01-08 2630 47088 34 1145044 25.00 25.00 24.00 24.00 0.90 -3.61% 23.60 2 23.95 1 0.00
2019-01-09 2630 39622 32 920681 23.60 23.60 22.95 23.00 1.00 -4.17% 22.95 2 23.00 11 0.00
2019-01-10 2630 36000 27 801100 22.95 23.00 22.00 22.35 0.65 -2.83% 22.30 4 22.60 1 0.00
2019-01-11 2630 53000 38 1163500 22.35 22.40 21.70 21.95 0.40 -1.79% 21.85 4 22.00 6 0.00
2019-01-14 2630 25434 24 551224 21.95 21.95 21.55 21.85 0.10 -0.46% 21.60 3 21.85 1 0.00
2019-01-15 2630 28008 22 617529 21.90 22.20 21.90 22.20 0.35 1.6% 22.05 2 22.15 1 0.00
2019-01-16 2630 22798 21 508865 22.05 22.45 22.00 22.45 0.25 1.13% 22.45 1 22.50 6 0.00
2019-01-17 2630 38000 32 834150 22.45 22.45 21.65 21.70 0.75 -3.34% 21.75 4 22.10 1 0.00
2019-01-18 2630 41000 23 890900 21.70 22.00 21.60 21.85 0.15 0.69% 21.65 3 21.85 2 0.00
2019-01-21 2630 31000 17 682550 22.05 22.15 21.90 21.90 0.05 0.23% 21.90 7 22.10 4 0.00
2019-01-22 2630 16000 8 351250 21.90 22.00 21.90 21.95 0.05 0.23% 21.95 1 22.15 1 0.00
2019-01-23 2630 12018 12 261395 21.60 21.80 21.60 21.75 0.20 -0.91% 21.85 1 22.00 8 0.00
2019-01-24 2630 17000 14 374750 22.00 22.15 22.00 22.10 0.35 1.61% 22.10 2 22.15 3 0.00
2019-01-25 2630 51000 34 1117150 22.10 22.30 21.70 22.30 0.20 0.9% 21.80 3 22.30 1 0.00
2019-01-28 2630 162451 80 3513504 22.10 22.10 21.35 21.85 0.45 -2.02% 21.55 5 21.85 5 0.00
2019-01-29 2630 22000 20 477500 21.80 21.85 21.60 21.60 0.25 -1.14% 21.50 14 21.70 4 0.00
2019-01-30 2630 14050 15 304845 21.60 21.80 21.60 21.70 0.10 0.46% 21.70 3 21.90 1 0.00
2019-02-11 2630 11005 12 240110 21.75 21.90 21.75 21.85 0.15 0.69% 21.85 4 21.90 1 0.00
2019-02-12 2630 17202 15 377134 21.95 22.00 21.90 22.00 0.15 0.69% 21.90 3 22.00 3 0.00
2019-02-13 2630 61200 50 1371910 22.15 22.60 22.15 22.60 0.60 2.73% 22.60 3 22.70 3 0.00
2019-02-14 2630 27250 24 618062 22.50 22.90 22.40 22.85 0.25 1.11% 22.60 1 22.80 1 0.00
2019-02-18 2630 22000 15 506050 22.90 23.30 22.70 23.15 0.30 1.31% 23.15 3 23.20 1 0.00
2019-02-19 2630 38000 33 859650 23.00 23.00 22.10 22.85 0.30 -1.3% 22.85 1 22.90 5 0.00
2019-02-20 2630 30000 27 673550 22.40 22.75 22.35 22.45 0.40 -1.75% 22.45 2 22.75 1 0.00
2019-02-21 2630 14000 11 318300 22.65 23.00 22.60 23.00 0.55 2.45% 22.50 1 22.80 5 0.00
2019-02-22 2630 4128 5 93380 22.65 22.65 22.55 22.55 0.45 -1.96% 22.55 3 22.80 2 0.00
2019-02-25 2630 31060 24 698967 22.50 22.55 22.45 22.50 0.05 -0.22% 22.45 5 22.50 11 0.00
2019-02-26 2630 30011 23 675596 22.60 22.60 22.40 22.60 0.10 0.44% 22.40 1 22.60 1 0.00
2019-02-27 2630 16000 16 359550 22.60 22.65 22.20 22.65 0.05 0.22% 22.35 1 22.70 3 174.23
2019-03-04 2630 34132 25 789332 22.80 23.45 22.80 23.35 0.70 3.09% 23.10 2 23.35 1 179.62
2019-03-05 2630 67167 27 1547891 23.05 23.30 22.85 23.05 0.30 -1.28% 23.10 2 23.25 2 177.31
2019-03-06 2630 54020 48 1284829 23.00 24.00 23.00 23.95 0.90 3.9% 23.60 2 23.95 2 184.23
2019-03-07 2630 40000 33 940600 23.15 23.90 23.15 23.35 0.60 -2.51% 23.30 2 23.80 1 179.62
2019-03-08 2630 58011 33 1381675 23.20 24.00 23.20 23.95 0.60 2.57% 23.90 1 24.00 17 184.23
2019-03-11 2630 70108 55 1698912 24.00 24.50 23.95 24.40 0.45 1.88% 24.10 2 24.40 3 187.69
2019-03-12 2630 62000 38 1518550 24.30 24.60 24.30 24.50 0.10 0.41% 24.50 5 24.60 7 188.46
2019-03-13 2630 67056 56 1639471 24.55 24.80 23.90 24.55 0.05 0.2% 24.10 3 24.60 6 188.85
2019-03-14 2630 79050 49 1913365 24.65 24.65 23.80 24.35 0.20 -0.81% 24.35 2 24.40 2 187.31
2019-03-15 2630 40160 35 955840 24.50 24.50 23.55 23.70 0.65 -2.67% 23.65 2 23.80 1 182.31
2019-03-18 2630 38000 37 892350 23.70 23.90 23.30 23.45 0.25 -1.05% 23.60 3 23.95 1 180.38
2019-03-19 2630 47000 38 1089650 23.40 23.40 23.10 23.15 0.30 -1.28% 23.15 3 23.55 1 178.08
2019-03-20 2630 32000 30 743500 23.00 23.80 23.00 23.80 0.65 2.81% 23.50 1 23.80 4 183.08
2019-03-21 2630 35000 32 830250 24.10 24.10 23.60 23.60 0.20 -0.84% 23.60 1 23.85 1 181.54
2019-03-22 2630 29000 25 678450 23.60 23.60 23.25 23.40 0.20 -0.85% 23.40 1 23.50 21 180.00
2019-03-25 2630 25101 25 583187 23.10 23.60 23.10 23.15 0.25 -1.07% 23.15 1 23.55 2 178.08
2019-03-26 2630 19000 19 439950 23.15 23.25 23.05 23.15 0.00 0% 23.10 6 23.30 6 178.08
2019-03-27 2630 43000 30 991100 23.10 23.15 23.00 23.15 0.00 0% 23.05 1 23.20 6 178.08
2019-03-28 2630 16000 15 366050 22.70 23.10 22.70 23.10 0.05 -0.22% 22.95 2 23.10 3 177.69
2019-03-29 2630 59522 48 1384214 23.15 23.60 23.15 23.60 0.50 2.16% 23.25 5 23.55 1 181.54
2019-04-01 2630 58000 39 1361150 23.60 23.60 23.30 23.60 0.00 0% 23.35 1 23.60 2 181.54
2019-04-02 2630 63000 44 1487850 23.60 24.10 23.45 23.80 0.20 0.85% 23.75 1 23.80 1 183.08
2019-04-03 2630 32000 28 755800 23.80 23.80 23.55 23.75 0.05 -0.21% 23.60 3 23.80 1 182.69
2019-04-08 2630 69100 62 1660290 23.75 24.50 23.75 24.15 0.40 1.68% 23.80 10 24.20 1 185.77
2019-04-09 2630 67000 40 1620700 24.15 24.40 23.80 24.40 0.25 1.04% 24.20 10 24.35 1 187.69
2019-04-10 2630 142000 29 3439300 24.40 24.45 24.20 24.20 0.20 -0.82% 24.20 3 24.30 1 186.15
2019-04-11 2630 70000 50 1674400 24.20 24.20 23.65 23.65 0.55 -2.27% 23.65 1 23.80 1 181.92
2019-04-12 2630 86160 64 1995744 23.00 23.25 23.00 23.20 0.45 -1.9% 23.15 3 23.25 1 178.46
2019-04-15 2630 100362 68 2295126 23.35 23.35 22.65 22.80 0.40 -1.72% 22.90 2 23.35 1 175.38
2019-04-17 2630 81250 54 1914100 23.75 23.75 23.40 23.40 0.30 2.63% 23.40 10 23.50 1 180.00
2019-04-18 2630 62000 42 1424650 23.40 23.40 22.80 22.80 0.60 -2.56% 22.80 26 23.05 1 175.38
2019-04-19 2630 54000 49 1232650 22.80 23.25 22.75 23.25 0.45 1.97% 22.85 1 23.20 1 178.85
2019-04-22 2630 68161 34 1561554 22.85 23.00 22.85 22.95 0.30 -1.29% 22.95 3 23.20 3 176.54
2019-04-23 2630 35922 28 824521 22.95 23.10 22.90 23.00 0.05 0.22% 22.95 3 23.05 2 176.92
2019-04-24 2630 70000 43 1598150 23.00 23.00 22.70 22.70 0.30 -1.3% 22.70 17 22.90 1 174.62
2019-04-25 2630 36343 32 827739 22.70 23.00 22.70 23.00 0.30 1.32% 22.70 8 23.00 8 176.92
2019-04-26 2630 41000 31 930850 23.25 23.25 22.50 22.60 0.40 -1.74% 22.50 14 22.60 6 173.85
2019-04-29 2630 55000 43 1225250 22.50 22.50 22.20 22.30 0.30 -1.33% 22.30 5 22.55 1 171.54
2019-04-30 2630 43313 28 961058 22.10 22.70 22.10 22.70 0.40 1.79% 22.20 3 22.60 1 174.62
2019-05-02 2630 31300 25 702800 22.40 22.70 22.30 22.50 0.20 -0.88% 22.50 9 22.70 3 173.08
2019-05-03 2630 122387 68 2712257 22.30 22.70 22.00 22.70 0.20 0.89% 22.30 8 22.65 1 174.62
2019-05-06 2630 14100 13 315050 22.35 22.55 22.30 22.30 0.40 -1.76% 22.30 2 22.55 7 171.54
2019-05-07 2630 49100 40 1093830 22.30 22.60 22.15 22.60 0.30 1.35% 22.15 10 22.60 3 173.85
2019-05-08 2630 37187 29 827344 22.60 22.60 22.15 22.20 0.40 -1.77% 22.25 6 22.30 6 170.77
2019-05-09 2630 69000 47 1550350 22.40 22.65 22.35 22.45 0.25 1.13% 22.30 11 22.45 3 172.69
2019-05-10 2630 89000 48 2002750 22.50 23.00 22.20 23.00 0.55 2.45% 22.25 4 23.00 6 38.98
2019-05-13 2630 158000 96 3493600 22.95 22.95 21.75 21.75 1.25 -5.43% 21.75 1 22.00 1 36.86
2019-05-14 2630 40000 21 867200 21.50 22.00 21.45 21.85 0.10 0.46% 21.80 7 21.95 3 37.03
2019-05-15 2630 66000 37 1444250 22.00 22.20 21.60 21.80 0.05 -0.23% 21.75 10 21.90 2 36.95
2019-05-16 2630 53141 32 1156423 21.80 21.80 21.65 21.65 0.15 -0.69% 21.65 2 21.70 1 36.69
2019-05-17 2630 118000 68 2519150 21.60 21.60 21.20 21.25 0.40 -1.85% 21.20 5 21.40 1 36.02
2019-05-20 2630 10000 6 212500 21.25 21.25 21.25 21.25 0.00 0% 21.20 1 21.30 11 36.02
2019-05-22 2630 57000 31 1229800 21.50 21.85 21.50 21.85 0.35 2.82% 21.55 3 21.90 1 37.03
2019-05-23 2630 39000 28 842550 21.55 21.80 21.50 21.55 0.30 -1.37% 21.55 3 21.70 1 36.53
2019-05-24 2630 42700 32 917590 21.55 21.65 21.45 21.45 0.10 -0.46% 21.40 8 21.45 2 36.36
2019-05-27 2630 53200 28 1130140 21.35 21.35 21.15 21.25 0.20 -0.93% 21.25 1 21.30 2 36.02
2019-05-28 2630 62000 35 1311700 21.25 21.45 21.10 21.45 0.20 0.94% 21.15 11 21.45 3 36.36
2019-05-29 2630 83000 48 1749600 21.45 21.45 21.00 21.00 0.45 -2.1% 21.00 6 21.15 1 35.59
2019-05-30 2630 35000 28 734300 21.00 21.00 20.85 21.00 0.00 0% 20.95 3 21.10 2 35.59
2019-05-31 2630 135184 78 2819954 21.10 21.15 20.75 20.75 0.25 -1.19% 20.75 1 21.00 1 35.17
2019-06-03 2630 37000 32 769950 20.80 20.95 20.75 20.80 0.05 0.24% 20.80 20 20.95 2 35.25
2019-06-04 2630 44000 28 917150 20.85 20.85 20.80 20.85 0.05 0.24% 20.80 37 20.90 1 35.34
2019-06-05 2630 45000 32 944950 21.00 21.05 20.95 21.00 0.15 0.72% 21.05 1 21.15 3 35.59
2019-06-06 2630 35000 29 740600 21.00 21.30 21.00 21.05 0.05 0.24% 21.05 24 21.20 1 35.68
2019-06-10 2630 58000 34 1246600 21.50 21.60 21.15 21.15 0.10 0.48% 21.15 8 21.40 2 35.85
2019-06-11 2630 23100 24 487950 21.15 21.30 21.10 21.30 0.15 0.71% 21.10 2 21.30 3 36.10
2019-06-12 2630 26000 22 550350 21.50 21.50 21.10 21.10 0.20 -0.94% 21.10 1 21.30 3 35.76
2019-06-13 2630 37000 27 776900 21.00 21.10 20.90 20.95 0.15 -0.71% 20.90 7 20.95 1 35.51
2019-06-14 2630 3000 2 63050 21.15 21.15 20.95 20.95 0.00 0% 21.00 3 21.15 1 35.51
2019-06-17 2630 16066 14 336775 20.95 21.15 20.90 20.95 0.00 0% 20.95 1 21.10 3 35.51
2019-06-18 2630 20000 10 420500 21.00 21.25 21.00 21.25 0.30 1.43% 21.00 12 21.30 3 36.02
2019-06-19 2630 28000 26 598200 21.25 21.60 21.25 21.60 0.35 1.65% 21.35 4 21.55 3 36.61
2019-06-20 2630 33000 26 705000 21.50 21.50 21.25 21.30 0.30 -1.39% 21.20 1 21.30 2 36.10
2019-06-21 2630 27100 23 581890 21.35 21.65 21.35 21.50 0.20 0.94% 21.40 5 21.50 4 36.44
2019-06-24 2630 42036 38 905825 21.50 21.70 21.30 21.70 0.20 0.93% 21.55 4 21.70 4 36.78
2019-06-25 2630 32008 26 689170 21.55 21.65 21.50 21.50 0.20 -0.92% 21.50 1 21.55 2 36.44
2019-06-26 2630 30000 22 641950 21.50 21.50 21.30 21.30 0.20 -0.93% 21.30 5 21.50 1 36.10
2019-06-27 2630 24039 23 511230 21.20 21.30 21.20 21.30 0.00 0% 21.25 13 21.30 1 36.10
2019-06-28 2630 7100 7 152660 21.60 21.60 21.30 21.30 0.00 0% 21.30 4 21.50 5 36.10
2019-07-01 2630 20000 12 428350 21.35 21.45 21.35 21.45 0.15 0.7% 21.40 10 21.45 1 36.36
2019-07-02 2630 26000 16 559800 21.45 21.60 21.45 21.60 0.15 0.7% 21.50 1 21.60 4 36.61
2019-07-03 2630 42000 24 906050 21.55 21.70 21.50 21.70 0.10 0.46% 21.60 2 21.85 1 36.78
2019-07-04 2630 33100 22 700375 21.15 21.40 21.10 21.10 0.00 -2.76% 21.15 1 21.35 1 35.76
2019-07-05 2630 11150 12 238185 21.35 21.50 21.20 21.40 0.30 1.42% 21.40 10 21.45 2 36.27
2019-07-08 2630 24000 14 507900 21.50 21.50 21.10 21.10 0.30 -1.4% 21.05 2 21.10 2 35.76
2019-07-09 2630 79750 50 1644975 20.65 21.00 20.60 20.65 0.45 -2.13% 20.65 3 20.80 2 35.00
2019-07-10 2630 14650 14 302390 20.65 20.65 20.60 20.60 0.05 -0.24% 20.60 10 20.80 5 34.92
2019-07-11 2630 46000 28 943750 20.60 20.65 20.45 20.65 0.05 0.24% 20.55 6 20.65 1 35.00
2019-07-12 2630 11000 9 226450 20.60 20.80 20.55 20.80 0.15 0.73% 20.60 1 20.80 7 35.25
2019-07-15 2630 42100 33 860905 20.80 20.80 20.40 20.40 0.40 -1.92% 20.40 3 20.65 1 34.58
2019-07-16 2630 10000 8 204000 20.40 20.40 20.40 20.40 0.00 0% 20.40 2 20.50 1 34.58
2019-07-17 2630 40100 26 821815 20.35 20.80 20.35 20.80 0.40 1.96% 20.55 2 20.80 4 35.25
2019-07-18 2630 30150 21 620750 20.85 20.85 20.45 20.60 0.20 -0.96% 20.55 1 20.70 9 34.92
2019-07-19 2630 41000 18 837850 20.55 20.55 20.35 20.45 0.15 -0.73% 20.45 2 20.50 3 34.66
2019-07-22 2630 27000 14 551250 20.45 20.50 20.35 20.45 0.00 0% 20.55 1 20.70 1 34.66
2019-07-23 2630 48000 40 985600 20.50 20.60 20.50 20.55 0.10 0.49% 20.50 1 20.55 3 34.83
2019-07-24 2630 54000 39 1110150 20.55 20.60 20.45 20.55 0.00 0% 20.50 5 20.55 4 34.83
2019-07-25 2630 24000 14 492750 20.55 20.55 20.50 20.55 0.00 0% 20.50 4 20.65 3 34.83
2019-07-26 2630 26728 20 549136 20.60 20.60 20.50 20.60 0.05 0.24% 20.50 2 20.60 1 34.92
2019-07-29 2630 17000 12 349200 20.60 20.60 20.50 20.55 0.05 -0.24% 20.55 1 20.60 10 34.83
2019-07-30 2630 10196 8 208738 20.50 20.55 20.45 20.45 0.10 -0.49% 20.40 5 20.55 4 34.66
2019-07-31 2630 9000 6 183300 20.40 20.40 20.35 20.35 0.10 -0.49% 20.35 2 20.50 5 34.49
2019-08-01 2630 10070 10 203824 20.30 20.30 20.20 20.20 0.15 -0.74% 20.15 3 20.25 2 34.24
2019-08-02 2630 7002 8 140890 20.05 20.20 20.05 20.10 0.10 -0.5% 20.05 1 20.20 5 34.07
2019-08-05 2630 60021 40 1171965 19.90 19.90 19.30 19.30 0.80 -3.98% 19.30 1 19.35 1 32.71
2019-08-06 2630 122000 81 2269450 19.00 19.00 18.50 18.65 0.65 -3.37% 18.60 6 18.65 1 31.61
2019-08-07 2630 91000 48 1720100 19.45 19.45 18.75 19.00 0.35 1.88% 18.85 2 19.00 3 32.20
2019-08-08 2630 108500 70 2031050 19.05 19.20 18.60 18.70 0.30 -1.58% 18.65 3 18.70 1 31.69
2019-08-12 2630 92000 64 1708400 18.90 19.00 18.35 18.35 0.35 -1.87% 18.50 1 18.60 1 32.19
2019-08-13 2630 44000 43 799350 18.30 18.30 18.10 18.25 0.10 -0.54% 18.25 7 18.30 2 32.02
2019-08-14 2630 50006 42 909709 18.25 18.50 18.15 18.20 0.05 -0.27% 18.20 2 18.40 2 31.93
2019-08-15 2630 56994 39 1029741 18.10 18.20 18.00 18.05 0.15 -0.82% 18.00 4 18.05 5 31.67
2019-08-16 2630 89000 39 1610950 18.05 18.40 18.00 18.40 0.35 1.94% 18.35 1 18.40 7 32.28
2019-08-19 2630 48000 25 883600 18.40 18.50 18.35 18.40 0.00 0% 18.40 2 18.45 3 32.28
2019-08-20 2630 57000 41 1037650 18.40 18.40 18.10 18.20 0.20 -1.09% 18.20 1 18.40 2 31.93
2019-08-21 2630 53966 40 1002117 18.40 18.75 18.30 18.75 0.55 3.02% 18.60 2 18.75 1 32.89
2019-08-22 2630 17000 15 316150 18.75 18.75 18.50 18.65 0.10 -0.53% 18.65 8 18.75 1 32.72
2019-08-23 2630 53156 36 1009826 18.85 19.40 18.85 19.40 0.75 4.02% 19.30 1 19.40 5 34.04
2019-08-26 2630 22000 16 416250 19.25 19.25 18.75 18.85 0.55 -2.84% 18.95 3 19.20 2 33.07
2019-08-27 2630 24005 20 464045 19.30 19.40 19.25 19.30 0.45 2.39% 19.30 1 19.40 1 33.86
2019-08-28 2630 12300 10 238055 19.30 19.40 19.30 19.35 0.05 0.26% 19.30 3 19.35 2 33.95
2019-08-29 2630 10200 11 196670 19.30 19.35 19.25 19.35 0.00 0% 19.35 2 19.40 1 33.95
2019-08-30 2630 13100 12 250980 19.15 19.20 19.15 19.15 0.20 -1.03% 19.15 1 19.20 4 33.60
2019-09-02 2630 61000 40 1183650 19.15 19.55 19.15 19.55 0.40 2.09% 19.55 1 19.60 9 34.30
2019-09-03 2630 44000 22 860900 19.55 19.70 19.40 19.70 0.15 0.77% 19.65 2 19.70 1 34.56
2019-09-04 2630 34000 13 669600 19.65 19.90 19.55 19.90 0.20 1.02% 19.65 1 19.90 1 34.91
2019-09-05 2630 12019 11 239182 19.90 19.95 19.80 19.95 0.05 0.25% 19.90 1 20.00 6 35.00
2019-09-06 2630 48124 37 946342 20.10 20.10 19.50 19.70 0.25 -1.25% 19.65 7 19.80 1 34.56
2019-09-09 2630 65055 40 1324715 20.55 20.55 20.15 20.30 0.60 3.05% 20.25 1 20.30 5 35.61
2019-09-10 2630 18500 14 373400 20.10 20.25 20.10 20.15 0.15 -0.74% 20.10 12 20.15 2 35.35
2019-09-11 2630 51032 32 1042654 20.45 20.45 20.30 20.45 0.30 1.49% 20.35 1 20.45 2 35.88
2019-09-12 2630 27030 23 548108 20.45 20.45 20.20 20.40 0.05 -0.24% 20.30 1 20.40 4 35.79
2019-09-16 2630 1000 1 20400 20.40 20.40 20.40 20.40 0.00 0% 19.95 1 20.35 3 35.79
2019-09-17 2630 54000 28 1065250 19.80 19.85 19.60 19.65 0.75 -3.68% 19.60 3 19.80 11 34.47
2019-09-18 2630 56000 30 1090600 19.65 19.80 19.40 19.80 0.15 0.76% 19.50 2 19.85 2 34.74
2019-09-19 2630 96000 52 1847750 19.45 19.45 19.15 19.20 0.60 -3.03% 19.20 2 19.45 5 33.68
2019-09-20 2630 92000 38 1752700 19.30 19.30 19.00 19.20 0.00 0% 19.00 2 19.25 2 33.68
2019-09-23 2630 34395 19 653255 19.05 19.05 18.95 19.00 0.20 -1.04% 18.95 5 19.20 1 33.33
2019-09-24 2630 28000 21 532250 19.00 19.25 19.00 19.00 0.00 0% 18.95 6 19.20 4 33.33
2019-09-25 2630 6000 6 113700 19.00 19.00 18.90 19.00 0.00 0% 18.90 5 19.00 21 33.33
2019-09-26 2630 14000 14 265450 19.00 19.00 18.90 18.95 0.05 -0.26% 18.95 3 19.00 10 33.25
2019-09-27 2630 43000 22 812850 18.95 18.95 18.80 18.95 0.00 0% 18.90 1 18.95 7 33.25
2019-10-01 2630 11000 9 208000 19.00 19.00 18.85 18.95 0.00 0% 18.95 1 19.00 93 33.25
2019-10-02 2630 9050 4 171590 18.95 18.95 18.95 18.95 0.00 0% 18.95 1 19.00 73 33.25
2019-10-03 2630 44327 18 835580 18.90 18.90 18.85 18.85 0.10 -0.53% 18.85 4 19.00 14 33.07
2019-10-04 2630 22000 20 414200 18.85 18.90 18.80 18.80 0.05 -0.27% 18.85 1 18.95 4 32.98
2019-10-07 2630 15000 12 281250 18.85 18.85 18.70 18.70 0.10 -0.53% 18.75 5 18.95 4 32.81
2019-10-08 2630 98000 58 1805900 18.35 18.85 18.35 18.85 0.15 0.8% 18.60 2 18.85 1 33.07
2019-10-09 2630 13000 9 243350 18.85 18.85 18.55 18.70 0.15 -0.8% 18.60 6 18.70 4 32.81
2019-10-14 2630 100000 46 1847200 18.60 18.60 18.35 18.55 0.15 -0.8% 18.45 5 18.60 1 32.54
2019-10-15 2630 51000 29 934750 18.40 18.40 18.25 18.30 0.25 -1.35% 18.30 9 18.45 11 32.11
2019-10-16 2630 60000 38 1096100 18.30 18.50 18.15 18.50 0.20 1.09% 18.25 2 18.50 4 32.46
2019-10-17 2630 50000 21 925850 18.50 18.60 18.25 18.50 0.00 0% 18.35 3 18.50 5 32.46
2019-10-18 2630 48000 29 882400 18.50 18.50 18.20 18.25 0.25 -1.35% 18.25 3 18.45 3 32.02
2019-10-21 2630 100000 54 1838300 18.45 18.50 18.25 18.35 0.10 0.55% 18.30 6 18.45 12 32.19
2019-10-22 2630 57000 30 1047450 18.40 18.40 18.30 18.30 0.05 -0.27% 18.25 13 18.40 5 32.11
2019-10-23 2630 56000 34 1016850 18.30 18.30 18.10 18.15 0.15 -0.82% 18.15 1 18.30 1 31.84
2019-10-24 2630 61000 31 1109550 18.15 18.30 18.15 18.15 0.00 0% 18.10 12 18.15 9 31.84
2019-10-25 2630 30000 14 543700 18.20 18.20 18.10 18.20 0.05 0.28% 18.15 3 18.25 1 31.93
2019-10-28 2630 24000 14 438200 18.25 18.30 18.25 18.25 0.05 0.27% 18.20 11 18.30 14 32.02
2019-10-29 2630 146000 72 2649150 18.30 18.40 18.05 18.05 0.20 -1.1% 18.00 14 18.05 1 31.67
2019-10-30 2630 139000 80 2504950 18.05 18.10 18.00 18.00 0.05 -0.28% 17.95 24 18.00 27 31.58
2019-10-31 2630 51000 31 920300 18.10 18.15 18.00 18.10 0.10 0.56% 18.05 1 18.10 1 31.75
2019-11-01 2630 58000 30 1045300 18.05 18.10 18.00 18.00 0.10 -0.55% 17.95 3 18.00 5 31.58
2019-11-04 2630 87000 56 1560350 18.00 18.00 17.90 17.90 0.10 -0.56% 17.95 1 18.00 53 31.40
2019-11-05 2630 39250 24 709287 17.90 18.15 17.90 18.15 0.25 1.4% 18.00 2 18.15 7 31.84
2019-11-06 2630 8000 8 145350 18.20 18.20 18.10 18.15 0.00 0% 18.15 1 18.20 11 31.84
2019-11-07 2630 46000 23 829750 18.10 18.20 17.95 18.00 0.15 -0.83% 18.00 1 18.15 9 31.58
2019-11-08 2630 42000 24 773500 18.45 18.50 18.25 18.25 0.25 1.39% 18.25 1 18.40 9 26.45
2019-11-11 2630 36027 23 651541 18.25 18.30 18.00 18.00 0.25 -1.37% 18.10 1 18.30 6 26.09
2019-11-12 2630 58000 21 1046900 18.00 18.20 18.00 18.20 0.20 1.11% 18.10 4 18.30 11 26.38
2019-11-13 2630 47000 34 847550 18.00 18.10 18.00 18.10 0.10 -0.55% 18.10 13 18.20 6 26.23
2019-11-14 2630 43000 28 775550 18.10 18.10 18.00 18.10 0.00 0% 18.10 10 18.15 4 26.23
2019-11-15 2630 31000 16 565400 18.10 18.40 18.10 18.30 0.20 1.1% 18.20 6 18.30 1 26.52
2019-11-18 2630 92280 53 1698224 18.35 18.45 18.35 18.35 0.05 0.27% 18.35 16 18.40 1 26.59
2019-11-19 2630 31000 22 572400 18.45 18.50 18.35 18.50 0.15 0.82% 18.45 2 18.55 5 26.81
2019-11-20 2630 127200 58 2324450 18.60 18.65 18.00 18.45 0.05 -0.27% 18.40 3 18.50 7 26.74
2019-11-21 2630 52000 26 944750 18.55 18.55 18.10 18.15 0.30 -1.63% 18.15 1 18.20 3 26.30
2019-11-22 2630 30000 15 544000 18.15 18.20 18.10 18.10 0.05 -0.28% 18.10 2 18.15 2 26.23
2019-11-25 2630 59000 25 1072250 18.20 18.35 18.10 18.35 0.25 1.38% 18.15 3 18.35 15 26.59
2019-11-26 2630 64000 30 1174700 18.55 18.55 18.20 18.25 0.10 -0.54% 18.25 2 18.30 2 26.45
2019-11-27 2630 40008 17 734594 18.20 18.45 18.20 18.40 0.15 0.82% 18.30 4 18.45 20 26.67
2019-11-28 2630 29092 10 532388 18.40 18.40 18.25 18.30 0.10 -0.54% 18.25 5 18.40 1 26.52
2019-11-29 2630 19654 20 359536 18.45 18.45 18.25 18.25 0.05 -0.27% 18.25 7 18.30 1 26.45
2019-12-02 2630 29000 15 528050 18.25 18.25 18.20 18.20 0.05 -0.27% 18.20 1 18.25 8 26.38
2019-12-03 2630 68000 37 1230950 18.25 18.30 18.00 18.00 0.20 -1.1% 18.00 31 18.15 1 26.09
2019-12-04 2630 16000 8 291850 18.15 18.35 18.15 18.25 0.25 1.39% 18.20 1 18.30 3 26.45
2019-12-05 2630 89000 34 1605350 18.10 18.15 18.00 18.15 0.10 -0.55% 18.10 2 18.15 9 26.30
2019-12-06 2630 119000 54 2135250 18.15 18.15 17.80 17.80 0.35 -1.93% 17.90 2 18.10 3 25.80
2019-12-09 2630 91000 49 1683500 18.65 18.65 18.30 18.40 0.60 3.37% 18.35 3 18.45 7 26.67
2019-12-10 2630 52000 26 938250 18.05 18.20 18.00 18.20 0.20 -1.09% 18.15 2 18.25 6 26.38
2019-12-11 2630 12000 9 218150 18.20 18.20 18.10 18.10 0.10 -0.55% 18.10 5 18.20 4 26.23
2019-12-12 2630 41000 20 745600 18.20 18.25 18.10 18.20 0.10 0.55% 18.20 1 18.30 7 26.38
2019-12-13 2630 23036 22 421262 18.25 18.35 18.20 18.35 0.15 0.82% 18.20 8 18.40 7 26.59
2019-12-16 2630 183325 73 3367709 18.20 18.55 18.10 18.50 0.15 0.82% 18.50 22 18.55 6 26.81
2019-12-17 2630 201000 105 3762850 18.60 19.20 18.50 18.95 0.45 2.43% 18.90 11 18.95 5 27.46
2019-12-18 2630 104055 65 1992895 19.25 19.25 19.00 19.15 0.20 1.06% 19.10 4 19.20 32 27.75
2019-12-19 2630 38000 22 718300 19.00 19.00 18.85 18.95 0.20 -1.04% 18.85 6 18.95 9 27.46
2019-12-20 2630 29006 19 546513 19.05 19.05 18.70 18.75 0.20 -1.06% 18.75 4 18.80 8 27.17
2019-12-23 2630 178257 85 3408384 18.90 19.30 18.90 19.15 0.40 2.13% 19.15 17 19.20 8 27.75
2019-12-24 2630 126003 74 2418657 19.30 19.50 18.80 18.95 0.20 -1.04% 18.90 5 19.15 2 27.46
2019-12-25 2630 35000 19 657250 18.90 18.90 18.70 18.70 0.25 -1.32% 18.75 1 18.85 4 27.10
2019-12-26 2630 57002 24 1057487 18.70 18.70 18.50 18.65 0.05 -0.27% 18.65 4 18.75 10 27.03
2019-12-27 2630 23044 16 429427 18.65 18.65 18.60 18.65 0.00 0% 18.65 2 18.70 4 27.03
2019-12-30 2630 70000 48 1297350 18.90 18.90 18.40 18.40 0.25 -1.34% 18.50 1 18.60 8 26.67
2019-12-31 2630 71000 43 1319800 18.40 18.70 18.40 18.60 0.20 1.09% 18.55 2 18.60 2 26.96