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　19.00
0
0%		19.10
0.1
0.53%		 　19.15
0.05
0.26%		19.10
-0.05
-0.26%		19.00
-0.1
-0.52%		18.85
-0.15
-0.79%		18.85
0
0%		 　18.65
-0.2
-1.06%		18.80
0.15
0.8%		18.70
-0.1
-0.53%		18.55
-0.15
-0.8%		18.45
-0.1
-0.54%		 　18.45
0
0%		 　　　　　　　　17.85
-0.6
-3.25%		17.90
0.05
0.28%		18.66
2 月 　17.80
-0.1
-0.56%		18.35
0.55
3.09%		18.05
-0.3
-1.63%		18.05
0
0%		17.90
-0.15
-0.83%		 　17.75
-0.15
-0.84%		18.05
0.3
1.69%		18.00
-0.05
-0.28%		18.00
0
0%		18.00
0
0%		 　17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		17.90
0.05
0.28%		18.00
0.1
0.56%		18.00
0
0%		 　17.80
-0.2
-1.11%		17.75
-0.05
-0.28%		17.90
0.15
0.85%		17.85
-0.05
-0.28%		 17.88
3 月　17.65
-0.2
-1.12%		17.70
0.05
0.28%		17.70
0
0%		17.65
-0.05
-0.28%		17.35
-0.3
-1.7%		 　17.05
-0.3
-1.73%		16.90
-0.15
-0.88%		17.00
0.1
0.59%		15.70
-1.3
-7.65%		14.30
-1.4
-8.92%		 　13.55
-0.75
-5.24%		12.20
-1.35
-9.96%		11.25
-0.95
-7.79%		10.20
-1.05
-9.33%		10.25
0.05
0.49%		 　9.75
-0.5
-4.88%		9.96
0.21
2.15%		10.80
0.84
8.43%		10.85
0.05
0.46%		11.90
1.05
9.68%		 　13.05
1.15
9.66%		13.50
0.45
3.45%		13.83
4 月13.40
-0.1
-0.74%		 　　　13.15
-0.25
-1.87%		13.20
0.05
0.38%		13.20
0
0%		13.35
0.15
1.14%		13.50
0.15
1.12%		 　13.50
0
0%		13.75
0.25
1.85%		14.00
0.25
1.82%		14.10
0.1
0.71%		14.40
0.3
2.13%		 　14.40
0
0%		14.10
-0.3
-2.08%		14.30
0.2
1.42%		14.05
-0.25
-1.75%		14.00
-0.05
-0.36%		 　14.10
0.1
0.71%		14.55
0.45
3.19%		15.20
0.65
4.47%		15.15
-0.05
-0.33%		 13.98
5 月　　　14.95
-0.2
-1.32%		15.05
0.1
0.67%		16.00
0.95
6.31%		 16.45
0.45
2.81%		 　16.65
0.2
1.22%		16.85
0.2
1.2%		17.00
0.15
0.89%		16.90
-0.1
-0.59%		16.70
-0.2
-1.18%		 　16.35
-0.35
-2.1%		16.60
0.25
1.53%		16.60
0
0%		16.50
-0.1
-0.6%		16.55
0.05
0.3%		 　16.05
-0.5
-3.02%		16.00
-0.05
-0.31%		16.25
0.25
1.56%		16.00
-0.25
-1.54%		15.75
-0.25
-1.56%		 16.28
6 月16.10
0.35
2.22%		16.25
0.15
0.93%		16.05
-0.2
-1.23%		16.35
0.3
1.87%		16.35
0
0%		 　16.85
0.5
3.06%		17.10
0.25
1.48%		16.85
-0.25
-1.46%		16.95
0.1
0.59%		16.60
-0.35
-2.06%		 　16.40
-0.2
-1.2%		16.30
-0.1
-0.61%		16.65
0.35
2.15%		16.70
0.05
0.3%		16.65
-0.05
-0.3%		 　16.70
0.05
0.3%		16.70
0
0%		16.70
0
0%		 　　　16.70
0
0%		16.65
-0.05
-0.3%		 16.6
7 月16.65
0
0%		16.40
-0.25
-1.5%		16.30
-0.1
-0.61%		 　16.35
0.05
0.31%		16.40
0.05
0.31%		16.40
0
0%		16.40
0
0%		 　　16.70
0.3
1.83%		16.75
0.05
0.3%		16.55
-0.2
-1.19%		16.70
0.15
0.91%		16.35
-0.35
-2.1%		 　16.35
0
0%		16.40
0.05
0.31%		16.30
-0.1
-0.61%		16.30
0
0%		 　　16.10
-0.2
-1.23%		15.85
-0.25
-1.55%		15.85
0
0%		16.45
0.6
3.79%		16.80
0.35
2.13%		16.39
8 月 　16.65
-0.15
-0.89%		16.40
-0.25
-1.5%		16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.20
-0.2
-1.22%		 　　16.30
0.1
0.62%		16.05
-0.25
-1.53%		16.10
0.05
0.31%		16.25
0.15
0.93%		 　16.50
0.25
1.54%		16.20
-0.3
-1.82%		16.50
0.3
1.85%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		 　16.10
-0.25
-1.53%		16.95
0.85
5.28%		16.50
-0.45
-2.65%		16.35
-0.15
-0.91%		16.35
0
0%		 16.70
0.35
2.14%		16.41
9 月16.30
-0.4
-2.4%		16.30
0
0%		16.30
0
0%		16.15
-0.15
-0.92%		 　16.20
0.05
0.31%		 　16.00
-0.2
-1.23%		16.00
0
0%		 　16.10
0.1
0.63%		 16.35
0.25
1.55%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		 　　16.20
-0.2
-1.22%		 16.25
0.05
0.31%		15.85
-0.4
-2.46%		 　　15.95
0.1
0.63%		16.00
0.05
0.31%		 16.15
10 月　　　　　15.90
-0.1
-0.63%		 16.00
0.1
0.63%		 　　15.95
-0.05
-0.31%		15.95
0
0%		15.95
0
0%		15.95
0
0%		16.00
0.05
0.31%		 　　15.90
-0.1
-0.63%		16.10
0.2
1.26%		16.10
0
0%		16.10
0
0%		 　16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		15.90
-0.1
-0.63%		 16.05
11 月　16.85
0.95
5.97%		16.55
-0.3
-1.78%		16.70
0.15
0.91%		16.55
-0.15
-0.9%		16.50
-0.05
-0.3%		 　16.30
-0.2
-1.21%		16.35
0.05
0.31%		16.10
-0.25
-1.53%		15.80
-0.3
-1.86%		16.00
0.2
1.27%		 　16.10
0.1
0.63%		 16.10
0
0%		15.95
-0.15
-0.93%		 　　16.00
0.05
0.31%		15.90
-0.1
-0.63%		16.15
0.25
1.57%		16.70
0.55
3.41%		16.50
-0.2
-1.2%		 　16.30
-0.2
-1.21%		 16.26
12 月16.40
0.1
0.61%		16.55
0.15
0.91%		 16.60
0.05
0.3%		 　16.70
0.1
0.6%		 　　17.00
0.3
1.8%		 　　　16.95
-0.05
-0.29%		 17.20
0.25
1.47%		 　17.65
0.45
2.62%		17.50
-0.15
-0.85%		 　17.20
-0.3
-1.71%		 　17.60
0.4
2.33%		17.65
0.05
0.28%		17.70
0.05
0.28%		　17.12

說明:最高漲幅:9.68%最低跌幅:-9.96% 最高價:19.15最低價:9.75平均價:16.25,灰色底表示週末,漲124天(29.85)元,跌126天(-30.25)元,平盤39天
10%=3,8%=1,6%=3,5%=1,4%=2,3%=10,2%=28,1%=42,0%=73,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=23,-6%=28,-7%=61,

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
2020-01-02 2630 65000 52 1229550 18.80 19.05 18.80 19.00 0.40 0% 19.00 2 19.05 6 27.54
2020-01-03 2630 58000 40 1105350 19.10 19.15 18.95 19.10 0.10 0.53% 19.00 5 19.10 1 27.68
2020-01-06 2630 73200 38 1398769 19.15 19.15 19.05 19.15 0.05 0.26% 19.10 1 19.15 3 27.75
2020-01-07 2630 18050 19 343594 19.15 19.15 18.95 19.10 0.05 -0.26% 19.10 1 19.15 3 27.68
2020-01-08 2630 29000 21 550450 19.00 19.00 18.95 19.00 0.10 -0.52% 18.95 2 19.15 2 27.54
2020-01-09 2630 96000 53 1788750 18.65 19.00 18.50 18.85 0.15 -0.79% 18.65 2 18.95 1 27.32
2020-01-10 2630 23000 16 432600 18.80 18.85 18.80 18.85 0.00 0% 18.75 1 18.80 2 27.32
2020-01-13 2630 34006 20 638262 18.85 18.85 18.60 18.65 0.20 -1.06% 18.65 2 18.80 1 27.03
2020-01-14 2630 5000 4 93950 18.70 18.85 18.70 18.80 0.15 0.8% 18.70 2 18.85 4 27.25
2020-01-15 2630 15000 10 281400 18.70 18.85 18.70 18.70 0.10 -0.53% 18.65 5 18.70 3 27.10
2020-01-16 2630 32044 26 595722 18.65 18.70 18.55 18.55 0.15 -0.8% 18.50 15 18.60 1 26.88
2020-01-17 2630 32005 20 592042 18.50 18.55 18.45 18.45 0.10 -0.54% 18.45 7 18.60 6 26.74
2020-01-20 2630 33000 23 609450 18.45 18.60 18.45 18.45 0.00 0% 18.45 4 18.60 5 26.74
2020-01-30 2630 86000 56 1549250 18.30 18.30 17.85 17.85 0.60 -3.25% 17.85 3 18.00 1 25.87
2020-01-31 2630 30150 25 540954 17.85 18.20 17.85 17.90 0.05 0.28% 17.90 9 18.00 3 25.94
2020-02-03 2630 73268 50 1290883 17.80 17.80 17.50 17.80 0.10 -0.56% 17.70 1 17.80 3 25.80
2020-02-04 2630 15105 16 275426 17.80 18.35 17.80 18.35 0.55 3.09% 18.00 1 18.35 12 26.59
2020-02-05 2630 44000 13 792800 18.05 18.10 17.90 18.05 0.30 -1.63% 18.00 1 18.30 3 26.16
2020-02-06 2630 13001 11 235018 18.05 18.40 18.05 18.05 0.00 0% 18.05 8 18.25 5 26.16
2020-02-07 2630 24000 19 431800 18.05 18.05 17.90 17.90 0.15 -0.83% 17.90 9 17.95 1 25.94
2020-02-10 2630 58428 37 1034752 17.80 17.85 17.65 17.75 0.15 -0.84% 17.70 13 17.85 2 25.72
2020-02-11 2630 11040 9 200672 18.30 18.30 18.00 18.05 0.30 1.69% 18.00 10 18.10 2 26.16
2020-02-12 2630 12000 9 216300 18.05 18.05 18.00 18.00 0.05 -0.28% 18.00 9 18.05 3 26.09
2020-02-13 2630 22000 15 395500 18.00 18.05 17.85 18.00 0.00 0% 17.95 1 18.15 5 26.09
2020-02-14 2630 3000 3 54050 18.00 18.05 18.00 18.00 0.00 0% 18.00 5 18.15 3 26.09
2020-02-17 2630 23000 14 412900 17.75 18.00 17.75 17.95 0.05 -0.28% 17.90 6 17.95 10 26.01
2020-02-18 2630 9000 6 160650 17.85 17.85 17.85 17.85 0.10 -0.56% 17.90 4 18.05 5 25.87
2020-02-19 2630 3000 3 53700 17.90 17.90 17.90 17.90 0.05 0.28% 17.90 2 18.00 2 25.94
2020-02-20 2630 21000 11 378000 18.00 18.00 18.00 18.00 0.10 0.56% 17.90 2 18.00 13 26.09
2020-02-21 2630 18000 10 324000 18.00 18.00 18.00 18.00 0.00 0% 17.90 3 18.05 5 26.09
2020-02-24 2630 17000 15 304000 17.80 18.00 17.60 17.80 0.20 -1.11% 17.80 3 17.95 20 48.11
2020-02-25 2630 22026 15 391615 17.80 17.80 17.70 17.75 0.05 -0.28% 17.70 11 17.80 1 47.97
2020-02-26 2630 35000 18 625650 17.90 17.95 17.80 17.90 0.15 0.85% 17.90 5 17.95 6 48.38
2020-02-27 2630 21001 13 377167 18.00 18.00 17.85 17.85 0.05 -0.28% 17.85 2 18.00 9 48.24
2020-03-02 2630 39001 31 691317 17.85 17.85 17.50 17.65 0.20 -1.12% 17.65 1 17.85 2 47.70
2020-03-03 2630 52000 32 914350 17.85 17.85 17.50 17.70 0.05 0.28% 17.60 1 17.70 3 47.84
2020-03-04 2630 49114 20 866090 17.70 17.70 17.60 17.70 0.00 0% 17.60 5 17.70 14 47.84
2020-03-05 2630 31000 19 548350 17.75 17.75 17.65 17.65 0.05 -0.28% 17.65 2 17.75 6 47.70
2020-03-06 2630 85000 55 1458850 17.45 17.45 17.05 17.35 0.30 -1.7% 17.20 4 17.35 1 46.89
2020-03-09 2630 59000 41 1000450 17.05 17.05 16.85 17.05 0.30 -1.73% 16.85 1 17.05 15 46.08
2020-03-10 2630 22000 19 368600 16.70 16.95 16.65 16.90 0.15 -0.88% 16.85 2 16.90 6 45.68
2020-03-11 2630 16000 10 272500 17.05 17.05 17.00 17.00 0.10 0.59% 16.95 2 17.00 11 45.95
2020-03-12 2630 59507 49 960508 16.80 16.80 15.55 15.70 1.30 -7.65% 15.70 4 16.00 3 42.43
2020-03-13 2630 205000 111 2905950 14.50 15.00 14.15 14.30 1.40 -8.92% 14.15 5 14.30 2 38.65
2020-03-16 2630 87000 59 1159450 14.30 14.30 12.95 13.55 0.75 -5.24% 13.10 2 13.65 2 36.62
2020-03-17 2630 206000 107 2549450 13.30 13.30 12.20 12.20 1.35 -9.96% 12.25 1 12.40 1 32.97
2020-03-18 2630 118000 62 1359350 11.65 12.00 11.25 11.25 0.95 -7.79% 11.25 6 11.30 2 30.41
2020-03-19 2630 148600 100 1511040 10.20 10.25 10.15 10.20 1.05 -9.33% 10.15 12 10.40 1 27.57
2020-03-20 2630 256330 113 2600446 10.10 10.65 10.00 10.25 0.05 0.49% 10.20 21 10.25 2 27.70
2020-03-23 2630 48000 26 464330 10.10 10.10 9.60 9.75 0.50 -4.88% 9.71 12 9.75 3 26.35
2020-03-24 2630 39000 28 388640 9.75 10.05 9.75 9.96 0.21 2.15% 9.95 1 9.96 13 26.92
2020-03-25 2630 65000 50 706150 10.90 10.90 10.75 10.80 0.84 8.43% 10.75 3 10.80 2 29.19
2020-03-26 2630 36000 24 395750 11.50 11.50 10.80 10.85 0.05 0.46% 10.90 1 11.00 6 29.32
2020-03-27 2630 112000 55 1319600 11.50 11.90 11.50 11.90 1.05 9.68% 11.90 58 0.00 0 32.16
2020-03-30 2630 149001 85 1892963 11.90 13.05 11.90 13.05 1.15 9.66% 13.05 32 0.00 0 35.27
2020-03-31 2630 146045 102 2027153 13.65 14.05 13.50 13.50 0.45 3.45% 13.25 1 13.50 4 36.49
2020-04-01 2630 50012 37 654360 13.05 13.45 12.80 13.40 0.10 -0.74% 13.40 2 13.45 7 36.22
2020-04-06 2630 31033 22 418688 13.80 13.80 12.80 13.15 0.25 -1.87% 13.10 5 13.15 1 35.54
2020-04-07 2630 45000 30 604150 13.50 13.50 13.10 13.20 0.05 0.38% 13.10 1 13.40 1 35.68
2020-04-08 2630 57307 36 747851 13.30 13.30 12.80 13.20 0.00 0% 13.00 8 13.25 4 35.68
2020-04-09 2630 34000 19 450650 13.00 13.35 13.00 13.35 0.15 1.14% 13.35 1 13.40 7 36.08
2020-04-10 2630 43000 20 580400 13.85 13.85 13.40 13.50 0.15 1.12% 13.45 4 13.50 6 36.49
2020-04-13 2630 101000 45 1384800 13.85 13.90 13.30 13.50 0.00 0% 13.50 3 13.90 6 36.49
2020-04-14 2630 28000 20 383150 13.65 13.80 13.60 13.75 0.25 1.85% 13.75 2 13.80 8 37.16
2020-04-15 2630 61000 41 852750 13.75 14.00 13.75 14.00 0.25 1.82% 13.90 1 14.00 6 37.84
2020-04-16 2630 44000 24 612100 13.70 14.10 13.55 14.10 0.10 0.71% 13.90 3 14.10 16 38.11
2020-04-17 2630 74064 44 1066988 14.25 14.65 14.20 14.40 0.30 2.13% 14.25 2 14.40 10 38.92
2020-04-20 2630 24000 15 344050 14.40 14.40 14.20 14.40 0.00 0% 14.15 1 14.40 3 38.92
2020-04-21 2630 45000 29 624800 13.90 14.25 13.50 14.10 0.30 -2.08% 13.70 1 14.10 3 38.11
2020-04-22 2630 46000 27 645150 13.20 14.50 13.20 14.30 0.20 1.42% 13.95 1 14.30 5 38.65
2020-04-23 2630 60000 38 837650 14.05 14.45 13.65 14.05 0.25 -1.75% 13.95 6 14.10 4 37.97
2020-04-24 2630 8000 7 111800 13.95 14.05 13.90 14.00 0.05 -0.36% 13.90 3 14.00 5 37.84
2020-04-27 2630 46000 28 646050 14.00 14.10 13.80 14.10 0.10 0.71% 14.10 1 14.20 5 38.11
2020-04-28 2630 157000 77 2289350 14.25 15.00 14.10 14.55 0.45 3.19% 14.55 2 14.60 8 39.32
2020-04-29 2630 231030 83 3463006 14.95 15.20 14.60 15.20 0.65 4.47% 14.90 8 15.20 10 41.08
2020-04-30 2630 161100 108 2435850 15.50 15.50 14.95 15.15 0.05 -0.33% 15.00 31 15.15 30 40.95
2020-05-04 2630 118000 63 1739450 15.05 15.05 14.30 14.95 0.20 -1.32% 14.80 1 14.90 6 40.41
2020-05-05 2630 100020 49 1493654 15.15 15.15 14.70 15.05 0.10 0.67% 14.90 2 15.05 4 40.68
2020-05-06 2630 124000 88 1918650 15.10 16.40 14.90 16.00 0.95 6.31% 15.65 3 16.00 22 43.24
2020-05-08 2630 265000 184 4183350 15.70 16.45 15.45 16.45 0.75 2.81% 16.20 1 16.45 21 109.67
2020-05-11 2630 94000 59 1554850 16.45 16.75 16.40 16.65 0.20 1.22% 16.50 4 16.65 19 111.00
2020-05-12 2630 76000 64 1262200 16.55 17.00 16.45 16.85 0.20 1.2% 16.40 11 16.85 7 112.33
2020-05-13 2630 158000 113 2640450 16.35 17.00 16.35 17.00 0.15 0.89% 16.55 3 17.00 20 113.33
2020-05-14 2630 194000 155 3240650 16.60 16.95 16.50 16.90 0.10 -0.59% 16.65 1 16.90 12 112.67
2020-05-15 2630 214000 127 3528250 16.65 16.95 16.00 16.70 0.20 -1.18% 16.40 2 16.80 4 111.33
2020-05-18 2630 20010 22 328814 16.25 16.60 16.25 16.35 0.35 -2.1% 16.30 3 16.60 7 109.00
2020-05-19 2630 15000 13 248050 16.85 16.85 16.40 16.60 0.25 1.53% 16.40 4 16.60 3 110.67
2020-05-20 2630 28000 22 463350 16.40 16.90 16.35 16.60 0.00 0% 16.35 6 16.60 17 110.67
2020-05-21 2630 54000 32 880300 16.40 16.50 16.20 16.50 0.10 -0.6% 16.30 1 16.45 5 110.00
2020-05-22 2630 99000 62 1622600 16.50 16.55 16.10 16.55 0.05 0.3% 16.20 1 16.55 14 110.33
2020-05-25 2630 93000 45 1500850 16.30 16.35 16.00 16.05 0.50 -3.02% 16.05 16 16.20 2 107.00
2020-05-26 2630 37000 26 595800 16.25 16.30 16.00 16.00 0.05 -0.31% 16.00 21 16.05 15 106.67
2020-05-27 2630 30000 19 490200 16.40 16.40 16.25 16.25 0.25 1.56% 16.25 6 16.30 3 108.33
2020-05-28 2630 149000 85 2348850 16.25 16.30 15.10 16.00 0.25 -1.54% 15.60 1 15.95 11 106.67
2020-05-29 2630 56000 32 873500 15.80 15.90 15.45 15.75 0.25 -1.56% 15.45 11 15.75 4 105.00
2020-06-01 2630 159000 112 2509300 15.75 16.15 15.15 16.10 0.35 2.22% 15.95 2 16.10 11 107.33
2020-06-02 2630 27000 13 437250 16.15 16.25 16.00 16.25 0.15 0.93% 16.00 3 16.25 11 108.33
2020-06-03 2630 139000 69 2232150 16.25 16.40 15.80 16.05 0.20 -1.23% 16.00 8 16.05 1 107.00
2020-06-04 2630 26000 16 424050 16.30 16.35 16.15 16.35 0.30 1.87% 16.10 2 16.35 17 109.00
2020-06-05 2630 20000 15 326750 16.35 16.40 16.30 16.35 0.00 0% 16.30 5 16.35 11 109.00
2020-06-08 2630 102000 65 1690300 16.35 16.90 16.35 16.85 0.50 3.06% 16.45 3 16.85 15 112.33
2020-06-09 2630 85000 62 1438200 16.90 17.10 16.60 17.10 0.25 1.48% 16.90 1 17.10 11 114.00
2020-06-10 2630 26000 22 441850 17.20 17.20 16.85 16.85 0.25 -1.46% 16.85 3 17.05 3 112.33
2020-06-11 2630 77000 45 1275450 16.70 16.95 16.30 16.95 0.10 0.59% 16.30 2 16.95 8 113.00
2020-06-12 2630 23000 19 378950 16.45 16.60 16.35 16.60 0.35 -2.06% 16.35 4 16.60 5 110.67
2020-06-15 2630 14000 13 229050 16.25 16.45 16.20 16.40 0.20 -1.2% 16.35 1 16.50 9 109.33
2020-06-16 2630 26000 17 426450 16.40 16.50 16.30 16.30 0.10 -0.61% 16.35 1 16.40 10 108.67
2020-06-17 2630 23000 19 383800 16.80 16.85 16.40 16.65 0.35 2.15% 16.50 2 16.70 19 111.00
2020-06-18 2630 36529 33 600978 16.50 16.70 16.30 16.70 0.05 0.3% 16.65 1 16.70 16 111.33
2020-06-19 2630 22000 17 362950 16.50 16.65 16.40 16.65 0.05 -0.3% 16.55 2 16.70 7 111.00
2020-06-22 2630 20000 9 330300 16.45 16.70 16.45 16.70 0.05 0.3% 16.50 6 16.70 4 111.33
2020-06-23 2630 16148 12 268321 16.60 16.70 16.55 16.70 0.00 0% 16.55 1 16.70 6 111.33
2020-06-24 2630 12228 8 203584 16.70 16.70 16.55 16.70 0.00 0% 16.55 1 16.70 6 111.33
2020-06-29 2630 22000 19 361400 16.50 16.70 16.25 16.70 0.00 0% 16.35 1 16.70 7 111.33
2020-06-30 2630 15001 16 250316 16.70 16.95 16.50 16.65 0.05 -0.3% 16.65 1 16.70 7 111.00
2020-07-01 2630 25001 23 413416 16.65 16.65 16.35 16.65 0.00 0% 16.35 5 16.65 2 111.00
2020-07-02 2630 25231 18 414222 16.45 16.60 16.40 16.40 0.25 -1.5% 16.40 3 16.45 3 109.33
2020-07-03 2630 30002 21 491332 16.40 16.40 16.30 16.30 0.10 -0.61% 16.30 27 16.40 2 108.67
2020-07-06 2630 31595 27 514987 16.30 16.35 16.25 16.35 0.05 0.31% 16.25 2 16.35 19 109.00
2020-07-07 2630 34030 13 557092 16.30 16.40 16.25 16.40 0.05 0.31% 16.35 1 16.40 7 109.33
2020-07-08 2630 57000 26 938350 16.65 16.65 16.30 16.40 0.00 0% 16.30 18 16.40 4 109.33
2020-07-09 2630 63039 32 1032039 16.45 16.45 16.30 16.40 0.00 0% 16.30 18 16.40 5 109.33
2020-07-13 2630 37028 27 616871 16.80 16.80 16.45 16.70 0.15 1.83% 16.50 3 16.70 8 111.33
2020-07-14 2630 26180 15 434829 16.70 16.75 16.50 16.75 0.05 0.3% 16.50 6 16.75 3 111.67
2020-07-15 2630 27000 9 449100 16.50 16.65 16.50 16.55 0.20 -1.19% 16.55 10 16.65 1 110.33
2020-07-16 2630 76000 34 1262700 16.60 16.75 16.50 16.70 0.15 0.91% 16.45 1 16.70 2 111.33
2020-07-17 2630 31356 21 515974 16.50 16.50 16.35 16.35 0.35 -2.1% 16.35 10 16.60 1 109.00
2020-07-20 2630 3101 5 50716 16.35 16.35 16.35 16.35 0.00 0% 16.35 3 16.45 1 109.00
2020-07-21 2630 47060 25 770043 16.35 16.45 16.30 16.40 0.05 0.31% 16.30 8 16.40 6 109.33
2020-07-22 2630 24000 18 393200 16.55 16.55 16.30 16.30 0.10 -0.61% 16.35 1 16.45 6 108.67
2020-07-23 2630 9000 9 146500 16.40 16.40 16.20 16.30 0.00 0% 16.25 14 16.40 2 108.67
2020-07-27 2630 81000 48 1289900 16.15 16.15 15.70 16.10 0.10 -1.23% 15.65 7 16.10 3 107.33
2020-07-28 2630 14400 13 228330 15.75 16.05 15.70 15.85 0.25 -1.55% 15.85 1 16.00 1 105.67
2020-07-29 2630 23330 19 371130 15.90 16.00 15.80 15.85 0.00 0% 15.90 6 15.95 3 105.67
2020-07-30 2630 141157 89 2291327 15.90 16.45 15.90 16.45 0.60 3.79% 16.35 4 16.45 1 109.67
2020-07-31 2630 150000 60 2506100 16.35 16.90 15.80 16.80 0.00 2.13% 16.65 2 16.80 3 112.00
2020-08-03 2630 70050 46 1186965 17.00 17.20 16.50 16.65 0.15 -0.89% 16.55 1 16.75 2 111.00
2020-08-04 2630 13000 12 214650 16.65 16.65 16.40 16.40 0.25 -1.5% 16.30 3 16.50 1 109.33
2020-08-05 2630 18000 13 293700 16.25 16.40 16.25 16.35 0.05 -0.3% 16.35 2 16.40 2 109.00
2020-08-06 2630 7000 6 114600 16.35 16.40 16.35 16.40 0.05 0.31% 16.40 1 16.45 4 109.33
2020-08-07 2630 41000 25 664050 16.25 16.25 16.10 16.20 0.20 -1.22% 16.15 1 16.20 1 60.00
2020-08-11 2630 23300 21 377834 16.05 16.30 16.05 16.30 0.20 0.62% 16.30 5 16.40 1 60.37
2020-08-12 2630 18024 18 290531 16.30 16.30 16.05 16.05 0.25 -1.53% 16.05 8 16.15 4 59.44
2020-08-13 2630 22100 13 354935 16.05 16.10 16.05 16.10 0.05 0.31% 16.05 8 16.15 4 59.63
2020-08-14 2630 39000 23 631500 16.20 16.25 16.10 16.25 0.15 0.93% 16.25 1 16.30 5 60.19
2020-08-17 2630 34100 24 562935 16.55 16.55 16.40 16.50 0.25 1.54% 16.45 1 16.55 2 61.11
2020-08-18 2630 21408 21 350058 16.80 16.80 16.15 16.20 0.30 -1.82% 16.20 2 16.25 1 60.00
2020-08-19 2630 36092 25 597999 16.60 16.65 16.30 16.50 0.30 1.85% 16.45 1 16.50 4 61.11
2020-08-20 2630 51000 38 823350 16.60 16.60 15.90 16.45 0.05 -0.3% 16.20 4 16.45 30 60.93
2020-08-21 2630 34060 26 552540 16.20 16.50 16.10 16.35 0.10 -0.61% 16.25 2 16.45 5 60.56
2020-08-24 2630 15000 11 242450 16.35 16.35 16.05 16.10 0.25 -1.53% 16.05 1 16.10 6 59.63
2020-08-25 2630 124497 65 2010999 15.55 16.95 15.55 16.95 0.85 5.28% 16.85 1 17.00 3 62.78
2020-08-26 2630 52000 40 866700 16.95 16.95 16.50 16.50 0.45 -2.65% 16.45 4 16.55 5 61.11
2020-08-27 2630 37002 31 607482 16.50 16.50 16.35 16.35 0.15 -0.91% 16.30 11 16.35 3 60.56
2020-08-28 2630 57030 36 930895 16.50 16.55 16.10 16.35 0.00 0% 16.35 13 16.40 3 60.56
2020-08-31 2630 135773 87 2270635 16.70 16.80 16.55 16.70 0.35 2.14% 16.70 16 16.75 3 61.85
2020-09-01 2630 35000 22 573400 16.40 16.45 16.30 16.30 0.40 -2.4% 16.30 9 16.40 3 60.37
2020-09-02 2630 37090 21 605848 16.30 16.50 16.30 16.30 0.00 0% 16.30 10 16.35 4 60.37
2020-09-03 2630 44000 17 720300 16.35 16.45 16.30 16.30 0.00 0% 16.30 5 16.40 1 60.37
2020-09-04 2630 77000 30 1242050 16.35 16.35 16.05 16.15 0.15 -0.92% 16.15 1 16.20 4 59.81
2020-09-07 2630 30000 18 484500 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 4 16.20 4 60.00
2020-09-10 2630 60000 33 962150 16.15 16.15 15.95 16.00 0.15 -1.23% 16.00 5 16.10 3 59.26
2020-09-11 2630 40100 27 641950 16.00 16.10 15.95 16.00 0.00 0% 16.00 19 16.10 3 59.26
2020-09-14 2630 30020 23 488120 16.30 16.50 16.05 16.10 0.10 0.63% 16.05 22 16.15 2 59.63
2020-09-16 2630 28000 13 454150 16.20 16.35 16.20 16.35 0.10 1.55% 16.20 30 16.35 5 60.56
2020-09-17 2630 26000 12 423800 16.40 16.40 16.25 16.30 0.05 -0.31% 16.30 15 16.35 10 60.37
2020-09-18 2630 21000 8 342800 16.30 16.40 16.30 16.40 0.10 0.61% 16.35 16 16.45 4 60.74
2020-09-22 2630 10000 9 162800 16.25 16.35 16.20 16.20 0.20 -1.22% 16.20 27 16.25 1 60.00
2020-09-24 2630 61000 32 977650 16.10 16.25 15.70 16.25 0.10 0.31% 16.00 1 16.25 2 60.19
2020-09-25 2630 46000 25 734400 16.30 16.30 15.85 15.85 0.40 -2.46% 15.80 4 15.85 47 58.70
2020-09-29 2630 31000 15 490650 16.00 16.00 15.75 15.95 0.05 0.63% 15.80 4 15.95 3 59.07
2020-09-30 2630 8001 8 126966 15.80 16.00 15.75 16.00 0.05 0.31% 15.80 1 16.00 10 59.26
2020-10-06 2630 37000 27 585350 15.80 16.00 15.70 15.90 0.00 -0.62% 15.80 9 16.00 10 58.89
2020-10-08 2630 50080 30 798180 16.35 16.35 15.75 16.00 0.15 0.63% 15.85 6 16.00 5 59.26
2020-10-12 2630 17000 13 270700 15.95 15.95 15.85 15.95 0.05 -0.31% 15.85 2 15.95 2 59.07
2020-10-13 2630 32000 18 506500 15.80 15.95 15.75 15.95 0.00 0% 15.90 1 16.00 8 59.07
2020-10-14 2630 35000 23 555350 16.05 16.05 15.75 15.95 0.00 0% 15.90 1 15.95 3 59.07
2020-10-15 2630 13000 9 206300 15.90 15.95 15.75 15.95 0.00 0% 15.85 2 15.95 6 59.07
2020-10-16 2630 31000 14 493250 15.95 16.00 15.85 16.00 0.05 0.31% 15.85 3 16.00 2 59.26
2020-10-20 2630 11020 7 175074 15.85 15.90 15.85 15.90 0.20 -0.62% 15.90 6 16.00 1 58.89
2020-10-21 2630 42000 20 672650 15.90 16.10 15.90 16.10 0.20 1.26% 16.00 7 16.10 3 59.63
2020-10-22 2630 8100 9 129930 16.10 16.10 16.00 16.10 0.00 0% 15.90 9 16.10 4 59.63
2020-10-23 2630 9000 7 144450 16.05 16.10 16.00 16.10 0.00 0% 16.00 9 16.15 1 59.63
2020-10-26 2630 20000 12 322150 16.10 16.20 16.10 16.15 0.05 0.31% 16.10 1 16.15 10 59.81
2020-10-27 2630 14000 9 224800 15.85 16.10 15.85 16.10 0.05 -0.31% 16.00 1 16.15 3 59.63
2020-10-28 2630 18000 14 288000 16.00 16.05 15.90 16.05 0.05 -0.31% 16.05 1 16.10 6 59.44
2020-10-29 2630 28013 12 446424 15.90 16.05 15.80 16.00 0.05 -0.31% 16.00 1 16.05 5 59.26
2020-10-30 2630 20121 19 320136 16.00 16.00 15.85 15.90 0.10 -0.62% 15.90 3 16.00 3 58.89
2020-11-02 2630 280066 157 4665741 15.90 17.00 15.90 16.85 0.95 5.97% 16.80 2 16.85 4 62.41
2020-11-03 2630 75241 49 1250130 17.05 17.05 16.30 16.55 0.30 -1.78% 16.50 3 16.65 3 61.30
2020-11-04 2630 136000 68 2248100 16.70 16.70 16.35 16.70 0.15 0.91% 16.50 39 16.80 3 61.85
2020-11-05 2630 57000 42 945850 16.70 16.70 16.55 16.55 0.15 -0.9% 16.55 3 16.60 4 44.73
2020-11-06 2630 230240 115 3559610 15.35 16.50 15.15 16.50 0.00 -0.3% 15.70 1 16.50 1 44.59
2020-11-09 2630 44160 36 708440 15.85 16.30 15.70 16.30 0.20 -1.21% 16.00 7 16.15 1 44.05
2020-11-10 2630 461050 315 7926752 16.45 17.90 16.35 16.35 0.05 0.31% 16.30 24 16.50 68 44.19
2020-11-11 2630 92000 67 1494150 16.40 16.40 16.05 16.10 0.25 -1.53% 16.10 8 16.15 8 43.51
2020-11-12 2630 46004 36 729062 16.05 16.05 15.60 15.80 0.30 -1.86% 15.75 4 15.80 4 42.70
2020-11-13 2630 25001 25 398715 15.80 16.10 15.80 16.00 0.20 1.27% 16.00 2 16.05 8 43.24
2020-11-16 2630 46000 30 739550 16.10 16.15 16.00 16.10 0.10 0.63% 16.05 2 16.10 7 43.51
2020-11-18 2630 50180 35 806010 16.05 16.20 16.00 16.10 0.00 0% 16.05 1 16.10 13 43.51
2020-11-19 2630 58000 25 929700 16.25 16.25 15.95 15.95 0.15 -0.93% 16.00 2 16.10 20 43.11
2020-11-23 2630 17000 15 271450 15.85 16.00 15.85 16.00 0.15 0.31% 15.95 12 16.00 1 43.24
2020-11-24 2630 27000 21 430650 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 6 15.95 1 42.97
2020-11-25 2630 59050 42 948105 16.00 16.20 15.90 16.15 0.25 1.57% 16.05 1 16.15 3 43.65
2020-11-26 2630 134118 52 2194664 16.20 16.80 16.10 16.70 0.55 3.41% 16.60 4 16.70 11 45.14
2020-11-27 2630 45000 23 748050 16.75 16.80 16.25 16.50 0.20 -1.2% 16.55 1 16.65 2 44.59
2020-11-30 2630 35000 24 572500 16.55 16.55 16.25 16.30 0.20 -1.21% 16.25 8 16.30 2 44.05
2020-12-01 2630 61000 34 1001150 16.35 16.60 16.30 16.40 0.10 0.61% 16.30 11 16.40 2 44.32
2020-12-02 2630 63000 31 1037700 16.50 16.55 16.30 16.55 0.15 0.91% 16.40 2 16.50 8 44.73
2020-12-04 2630 56100 40 936840 16.55 16.95 16.45 16.60 0.10 0.3% 16.55 1 16.70 15 44.86
2020-12-07 2630 18211 17 306654 17.00 17.00 16.65 16.70 0.10 0.6% 16.70 1 16.75 1 45.14
2020-12-11 2630 37400 15 611250 16.30 17.00 16.25 17.00 0.40 1.8% 16.30 3 17.00 10 45.95
2020-12-16 2630 56000 36 951950 17.00 17.10 16.90 16.95 0.15 -0.29% 16.95 5 17.00 9 45.81
2020-12-18 2630 168642 76 2886314 16.90 17.25 16.90 17.20 0.35 1.47% 17.10 3 17.20 3 46.49
2020-12-21 2630 213002 136 3735678 17.50 17.75 17.20 17.65 0.45 2.62% 17.60 5 17.80 5 47.70
2020-12-22 2630 132072 127 2301483 17.60 17.60 17.30 17.50 0.15 -0.85% 17.35 1 17.50 15 47.30
2020-12-25 2630 80080 61 1370575 17.40 17.40 16.90 17.20 0.20 -1.71% 17.25 2 17.30 4 46.49
2020-12-28 2630 182117 121 3190010 17.35 17.60 17.35 17.60 0.40 2.33% 17.55 20 17.60 1 47.57
2020-12-29 2630 91823 74 1624475 17.60 17.90 17.40 17.65 0.05 0.28% 17.55 1 17.65 1 47.70
2020-12-30 2630 80645 66 1424802 17.80 18.00 17.20 17.70 0.05 0.28% 17.30 10 17.65 1 47.84