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　　18.55
0
0%		18.60
0.05
0.27%		18.50
-0.1
-0.54%		18.45
-0.05
-0.27%		18.10
-0.35
-1.9%		 　18.10
0
0%		17.95
-0.15
-0.83%		17.75
-0.2
-1.11%		17.75
0
0%		17.90
0.15
0.85%		 　17.90
0
0%		17.85
-0.05
-0.28%		17.60
-0.25
-1.4%		17.75
0.15
0.85%		17.45
-0.3
-1.69%		 　17.30
-0.15
-0.86%		17.00
-0.3
-1.73%		17.05
0.05
0.29%		 17.8
2 月　　　　　　17.60
0.55
3.23%		18.00
0.4
2.27%		17.95
-0.05
-0.28%		18.00
0.05
0.28%		17.95
-0.05
-0.28%		 　17.50
-0.45
-2.51%		18.40
0.9
5.14%		18.50
0.1
0.54%		19.80
1.3
7.03%		19.70
-0.1
-0.51%		 　19.05
-0.65
-3.3%		18.75
-0.3
-1.57%		19.20
0.45
2.4%		18.80
-0.4
-2.08%		19.25
0.45
2.39%		 18.72
3 月19.25
0
0%		18.90
-0.35
-1.82%		19.05
0.15
0.79%		 　　18.35
-0.7
-3.67%		17.60
-0.75
-4.09%		18.00
0.4
2.27%		18.70
0.7
3.89%		18.50
-0.2
-1.07%		 　18.45
-0.05
-0.27%		18.30
-0.15
-0.81%		18.40
0.1
0.55%		18.50
0.1
0.54%		18.60
0.1
0.54%		 　18.65
0.05
0.27%		18.70
0.05
0.27%		18.65
-0.05
-0.27%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		 　18.50
-0.15
-0.8%		18.70
0.2
1.08%		18.75
0.05
0.27%		18.65
-0.1
-0.53%		18.55
4 月18.50
-0.15
-0.8%		 　　　18.60
0.1
0.54%		18.50
-0.1
-0.54%		18.60
0.1
0.54%		 　18.35
-0.25
-1.34%		18.40
0.05
0.27%		19.00
0.6
3.26%		19.15
0.15
0.79%		19.15
0
0%		 　19.00
-0.15
-0.78%		19.40
0.4
2.11%		19.20
-0.2
-1.03%		18.90
-0.3
-1.56%		20.00
1.1
5.82%		 　20.55
0.55
2.75%		19.35
-1.2
-5.84%		19.20
-0.15
-0.78%		19.05
-0.15
-0.78%		19.00
-0.05
-0.26%		 19.06
5 月　　19.00
0
0%		18.85
-0.15
-0.79%		18.55
-0.3
-1.59%		18.15
-0.4
-2.16%		 　17.70
-0.45
-2.48%		17.95
0.25
1.41%		17.90
-0.05
-0.28%		17.25
-0.65
-3.63%		17.40
0.15
0.87%		 　17.15
-0.25
-1.44%		17.40
0.25
1.46%		17.55
0.15
0.86%		17.40
-0.15
-0.85%		17.50
0.1
0.57%		 　17.75
0.25
1.43%		17.65
-0.1
-0.56%		17.75
0.1
0.57%		17.90
0.15
0.85%		17.95
0.05
0.28%		 　18.10
0.15
0.84%		18.15
0.05
0.28%		17.83
6 月18.15
0
0%		18.00
-0.15
-0.83%		 　　18.00
0
0%		17.85
-0.15
-0.83%		17.95
0.1
0.56%		17.80
-0.15
-0.84%		17.70
-0.1
-0.56%		 　17.50
-0.2
-1.13%		17.25
-0.25
-1.43%		17.65
0.4
2.32%		17.45
-0.2
-1.13%		17.25
-0.2
-1.15%		 　16.95
-0.3
-1.74%		17.60
0.65
3.83%		17.20
-0.4
-2.27%		17.15
-0.05
-0.29%		17.05
-0.1
-0.58%		 　17.30
0.25
1.47%		17.15
-0.15
-0.87%		17.10
-0.05
-0.29%		16.90
-0.2
-1.17%		 17.44
7 月16.80
-0.1
-0.59%		 　16.70
-0.1
-0.6%		16.85
0.15
0.9%		16.65
-0.2
-1.19%		16.60
-0.05
-0.3%		16.60
0
0%		 　17.00
0.4
2.41%		16.65
-0.35
-2.06%		17.05
0.4
2.4%		17.05
0
0%		16.90
-0.15
-0.88%		 　16.95
0.05
0.3%		17.05
0.1
0.59%		17.00
-0.05
-0.29%		16.85
-0.15
-0.88%		16.85
0
0%		 　16.95
0.1
0.59%		16.90
-0.05
-0.29%		16.90
0
0%		16.95
0.05
0.3%		17.05
0.1
0.59%		 16.89
8 月17.10
0.05
0.29%		17.05
-0.05
-0.29%		16.90
-0.15
-0.88%		16.95
0.05
0.3%		17.00
0.05
0.29%		 　16.90
-0.1
-0.59%		17.00
0.1
0.59%		16.95
-0.05
-0.29%		17.05
0.1
0.59%		17.10
0.05
0.29%		 　17.10
0
0%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		17.25
0.1
0.58%		17.35
0.1
0.58%		 　17.40
0.05
0.29%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		17.55
0.15
0.86%		17.85
0.3
1.71%		 　17.85
0
0%		17.00
-0.85
-4.76%		17.15
0.15
0.88%		17.22
9 月16.95
-0.2
-1.17%		16.95
0
0%		 　16.75
-0.2
-1.18%		16.75
0
0%		16.75
0
0%		16.95
0.2
1.19%		 　　17.20
0.25
1.47%		17.35
0.15
0.87%		17.25
-0.1
-0.58%		17.30
0.05
0.29%		17.30
0
0%		 　17.20
-0.1
-0.58%		17.25
0.05
0.29%		17.20
-0.05
-0.29%		17.20
0
0%		17.45
0.25
1.45%		 　17.35
-0.1
-0.57%		17.30
-0.05
-0.29%		16.50
-0.8
-4.62%		16.85
0.35
2.12%		16.85
0
0%		 17.08
10 月　　16.85
0
0%		16.90
0.05
0.3%		16.85
-0.05
-0.3%		16.90
0.05
0.3%		16.75
-0.15
-0.89%		 　　16.70
-0.05
-0.3%		16.75
0.05
0.3%		16.00
-0.75
-4.48%		16.45
0.45
2.81%		 　16.00
-0.45
-2.74%		16.10
0.1
0.63%		16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		15.95
0.05
0.31%		 　15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		15.85
0
0%		16.00
0.15
0.95%		16.00
0
0%		 16.10
0.1
0.63%		16.27
11 月16.30
0.2
1.24%		16.35
0.05
0.31%		16.45
0.1
0.61%		16.55
0.1
0.61%		 　16.60
0.05
0.3%		16.65
0.05
0.3%		16.70
0.05
0.3%		16.50
-0.2
-1.2%		16.60
0.1
0.61%		 　16.70
0.1
0.6%		16.65
-0.05
-0.3%		16.35
-0.3
-1.8%		16.60
0.25
1.53%		16.65
0.05
0.3%		 　16.80
0.15
0.9%		16.85
0.05
0.3%		16.85
0
0%		16.95
0.1
0.59%		16.90
-0.05
-0.29%		 　16.70
-0.2
-1.18%		17.20
0.5
2.99%		17.10
-0.1
-0.58%		 16.7
12 月17.15
0.05
0.29%		17.10
-0.05
-0.29%		 　17.20
0.1
0.58%		17.15
-0.05
-0.29%		17.00
-0.15
-0.87%		17.10
0.1
0.59%		17.10
0
0%		 　17.10
0
0%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.20
0.1
0.58%		17.05
-0.15
-0.87%		 17.85
0.8
4.69%		17.10
-0.75
-4.2%		17.05
-0.05
-0.29%		16.90
-0.15
-0.88%		17.00
0.1
0.59%		16.85
-0.15
-0.88%		 　16.85
0
0%		16.85
0
0%		16.60
-0.25
-1.48%		16.70
0.1
0.6%		16.70
0
0%		　17.07

說明:最高漲幅:7.03%最低跌幅:-5.84% 最高價:20.55最低價:15.85平均價:17.53,灰色底表示週末,漲132天(27.55)元,跌132天(-28.1)元,平盤46天
7%=1,6%=1,5%=3,4%=2,3%=11,2%=12,1%=64,0%=84,-0%=1,-1%=2,-2%=6,-3%=6,-4%=16,-5%=33,-6%=68,

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
2022-01-03 2630 126111 211 2345639 18.75 18.75 18.55 18.55 0.20 0% 18.55 30 18.60 17 38.65
2022-01-04 2630 185796 1002 3449170 18.65 18.65 18.55 18.60 0.05 0.27% 18.55 30 18.60 42 38.75
2022-01-05 2630 110300 115 2049544 18.60 18.70 18.50 18.50 0.10 -0.54% 18.50 51 18.55 12 38.54
2022-01-06 2630 94404 111 1745512 18.50 18.60 18.40 18.45 0.05 -0.27% 18.40 21 18.50 14 38.44
2022-01-07 2630 204649 188 3730060 18.45 18.50 18.10 18.10 0.35 -1.9% 18.10 6 18.15 1 37.71
2022-01-10 2630 145351 166 2622134 18.10 18.15 17.95 18.10 0.00 0% 18.05 7 18.10 2 37.71
2022-01-11 2630 140585 109 2530758 18.10 18.10 17.95 17.95 0.15 -0.83% 17.95 7 18.00 12 37.40
2022-01-12 2630 243266 217 4321125 17.95 17.95 17.60 17.75 0.20 -1.11% 17.70 6 17.80 2 36.98
2022-01-13 2630 96222 79 1707377 17.75 17.80 17.65 17.75 0.00 0% 17.75 2 17.80 14 36.98
2022-01-14 2630 225949 132 4037905 17.70 18.10 17.65 17.90 0.15 0.85% 17.85 9 17.90 3 37.29
2022-01-17 2630 71796 84 1279981 17.90 17.90 17.75 17.90 0.00 0% 17.90 3 17.95 3 37.29
2022-01-18 2630 60084 70 1073655 17.90 17.90 17.85 17.85 0.05 -0.28% 17.85 1 17.90 6 37.19
2022-01-19 2630 147534 136 2609946 17.80 17.90 17.55 17.60 0.25 -1.4% 17.55 22 17.60 1 36.67
2022-01-20 2630 50215 65 887381 17.60 17.75 17.60 17.75 0.15 0.85% 17.70 24 17.75 17 36.98
2022-01-21 2630 94052 82 1648468 17.80 17.80 17.45 17.45 0.30 -1.69% 17.45 22 17.55 2 36.35
2022-01-24 2630 108127 95 1870087 17.45 17.45 17.20 17.30 0.15 -0.86% 17.25 28 17.30 3 36.04
2022-01-25 2630 244895 172 4182029 17.30 17.30 16.80 17.00 0.30 -1.73% 17.00 4 17.05 13 35.42
2022-01-26 2630 148774 114 2531691 16.90 17.10 16.90 17.05 0.05 0.29% 17.00 18 17.10 28 35.52
2022-02-07 2630 199933 147 3522769 17.20 18.00 17.20 17.60 0.55 3.23% 17.55 7 17.60 2 36.67
2022-02-08 2630 154470 127 2773421 17.90 18.05 17.60 18.00 0.40 2.27% 17.95 9 18.00 10 37.50
2022-02-09 2630 115290 154 2083225 18.20 18.25 17.95 17.95 0.05 -0.28% 17.95 6 18.00 3 37.40
2022-02-10 2630 99179 162 1782876 18.00 18.20 17.85 18.00 0.05 0.28% 17.95 13 18.00 3 37.50
2022-02-11 2630 123174 85 2216981 17.90 18.15 17.90 17.95 0.05 -0.28% 17.95 48 18.10 10 37.40
2022-02-14 2630 151716 93 2662870 17.90 17.90 17.35 17.50 0.45 -2.51% 17.50 2 17.55 1 36.46
2022-02-15 2630 1342054 1130 24901442 17.55 19.00 17.55 18.40 0.90 5.14% 18.40 11 18.60 6 38.33
2022-02-16 2630 622505 1014 11688033 18.90 19.15 18.50 18.50 0.10 0.54% 18.45 17 18.55 34 38.54
2022-02-17 2630 2780845 2196 53678642 18.50 19.85 18.50 19.80 1.30 7.03% 19.70 3 19.80 31 41.25
2022-02-18 2630 2860016 2415 56845526 20.00 20.15 19.35 19.70 0.10 -0.51% 19.70 8 19.75 4 41.04
2022-02-21 2630 788134 732 15248534 20.00 20.00 19.05 19.05 0.65 -3.3% 19.05 41 19.10 1 39.69
2022-02-22 2630 572347 521 10842502 19.00 19.40 18.70 18.75 0.30 -1.57% 18.75 6 18.85 20 39.06
2022-02-23 2630 384545 284 7337513 18.75 19.25 18.75 19.20 0.45 2.4% 19.20 3 19.25 18 40.00
2022-02-24 2630 606464 563 11577119 19.15 19.45 18.65 18.80 0.40 -2.08% 18.80 6 18.90 2 36.86
2022-02-25 2630 398381 289 7657609 19.20 19.45 19.05 19.25 0.45 2.39% 19.20 3 19.25 7 37.75
2022-03-01 2630 303542 216 5861823 19.50 19.55 19.00 19.25 0.00 0% 19.20 2 19.30 17 37.75
2022-03-02 2630 205000 139 3898700 19.25 19.25 18.90 18.90 0.35 -1.82% 18.90 21 19.00 50 37.06
2022-03-03 2630 184000 126 3506200 18.95 19.25 18.95 19.05 0.15 0.79% 19.05 6 19.10 7 37.35
2022-03-07 2630 249118 177 4608088 18.75 18.90 18.30 18.35 0.55 -3.67% 18.30 34 18.35 1 35.98
2022-03-08 2630 395958 272 7093067 18.35 18.40 17.50 17.60 0.75 -4.09% 17.60 3 17.65 11 34.51
2022-03-09 2630 179123 130 3225601 17.70 18.15 17.70 18.00 0.40 2.27% 17.95 2 18.00 7 35.29
2022-03-10 2630 328671 237 6121699 18.30 18.90 18.30 18.70 0.70 3.89% 18.70 1 18.75 5 36.67
2022-03-11 2630 117000 79 2175650 18.70 18.80 18.50 18.50 0.20 -1.07% 18.50 5 18.55 1 36.27
2022-03-14 2630 110000 68 2038350 18.75 18.75 18.45 18.45 0.05 -0.27% 18.45 21 18.50 10 36.18
2022-03-15 2630 102000 73 1866000 18.45 18.50 18.20 18.30 0.15 -0.81% 18.30 15 18.35 2 35.88
2022-03-16 2630 102000 79 1878850 18.45 18.65 18.25 18.40 0.10 0.55% 18.40 9 18.45 4 36.08
2022-03-17 2630 306000 192 5714200 18.80 18.80 18.50 18.50 0.10 0.54% 18.50 49 18.60 4 36.27
2022-03-18 2630 185000 98 3455550 18.55 18.80 18.55 18.60 0.10 0.54% 18.60 5 18.65 1 36.47
2022-03-21 2630 124000 68 2316300 18.60 18.75 18.60 18.65 0.05 0.27% 18.65 8 18.70 15 36.57
2022-03-22 2630 107000 64 1998400 18.65 18.75 18.65 18.70 0.05 0.27% 18.65 2 18.75 16 36.67
2022-03-23 2630 114000 68 2130400 18.65 18.75 18.65 18.65 0.05 -0.27% 18.65 4 18.70 8 36.57
2022-03-24 2630 73000 52 1360250 18.65 18.70 18.60 18.60 0.05 -0.27% 18.60 12 18.65 2 36.47
2022-03-25 2630 185000 111 3442500 18.60 18.70 18.50 18.65 0.05 0.27% 18.65 4 18.70 13 36.57
2022-03-28 2630 83000 63 1538700 18.60 18.60 18.50 18.50 0.15 -0.8% 18.50 49 18.60 11 36.27
2022-03-29 2630 110000 64 2054000 18.65 18.80 18.60 18.70 0.20 1.08% 18.70 2 18.75 9 36.67
2022-03-30 2630 67000 46 1258500 18.85 18.90 18.70 18.75 0.05 0.27% 18.70 17 18.75 3 36.76
2022-03-31 2630 94000 65 1763150 18.75 18.90 18.65 18.65 0.10 -0.53% 18.65 6 18.70 4 36.57
2022-04-01 2630 170000 109 3156600 18.65 18.75 18.50 18.50 0.15 -0.8% 18.50 21 18.55 17 36.27
2022-04-06 2630 89000 61 1652400 18.70 18.70 18.50 18.60 0.10 0.54% 18.55 3 18.60 10 36.47
2022-04-07 2630 138216 121 2563327 18.70 18.70 18.45 18.50 0.10 -0.54% 18.45 20 18.50 9 36.27
2022-04-08 2630 125000 72 2323350 18.50 18.65 18.50 18.60 0.10 0.54% 18.60 12 18.65 8 36.47
2022-04-11 2630 143000 106 2645550 18.60 18.70 18.35 18.35 0.25 -1.34% 18.35 2 18.40 7 35.98
2022-04-12 2630 130000 87 2392050 18.40 18.50 18.30 18.40 0.05 0.27% 18.40 3 18.50 14 36.08
2022-04-13 2630 548000 347 10375950 18.50 19.15 18.50 19.00 0.60 3.26% 18.95 4 19.00 8 37.25
2022-04-14 2630 801000 451 15377300 19.10 19.45 18.80 19.15 0.00 0.79% 19.10 12 19.15 1 37.55
2022-04-15 2630 298000 179 5664650 19.15 19.15 18.85 19.15 0.00 0% 19.10 1 19.20 8 37.55
2022-04-18 2630 153000 105 2910600 19.25 19.25 18.90 19.00 0.15 -0.78% 18.90 14 19.05 16 37.25
2022-04-19 2630 788120 459 15335590 19.20 19.65 19.15 19.40 0.40 2.11% 19.40 10 19.50 3 38.04
2022-04-20 2630 357000 230 6965900 19.70 19.75 19.20 19.20 0.20 -1.03% 19.20 3 19.40 9 37.65
2022-04-21 2630 210256 234 4022809 19.20 19.45 18.90 18.90 0.30 -1.56% 18.90 19 19.00 2 37.06
2022-04-22 2630 1671000 906 33240200 19.05 20.70 18.90 20.00 1.10 5.82% 20.00 17 20.05 18 39.22
2022-04-25 2630 1500000 850 29678600 19.65 20.70 18.85 20.55 0.55 2.75% 20.50 26 20.55 26 40.29
2022-04-26 2630 1214000 707 24419800 20.65 20.80 19.35 19.35 1.20 -5.84% 19.35 20 19.50 6 37.94
2022-04-27 2630 467315 323 8887085 19.00 19.25 18.85 19.20 0.15 -0.78% 19.05 2 19.20 7 37.65
2022-04-28 2630 176000 102 3360200 19.30 19.30 19.00 19.05 0.15 -0.78% 19.00 20 19.10 22 37.35
2022-04-29 2630 299000 193 5754900 19.00 19.50 19.00 19.00 0.05 -0.26% 19.00 16 19.05 1 37.25
2022-05-03 2630 132000 95 2505450 19.00 19.10 18.90 19.00 0.00 0% 18.95 15 19.00 6 37.25
2022-05-04 2630 247000 149 4705450 19.10 19.45 18.85 18.85 0.15 -0.79% 18.85 3 18.95 14 36.96
2022-05-05 2630 444000 243 8252000 18.90 19.10 18.35 18.55 0.30 -1.59% 18.55 9 18.60 9 71.35
2022-05-06 2630 243000 153 4427650 18.25 18.45 18.10 18.15 0.40 -2.16% 18.15 3 18.20 8 69.81
2022-05-09 2630 198984 174 3559873 18.15 18.15 17.70 17.70 0.45 -2.48% 17.70 12 17.80 5 68.08
2022-05-10 2630 79000 61 1421650 17.85 18.20 17.85 17.95 0.25 1.41% 17.90 3 17.95 2 69.04
2022-05-11 2630 68000 53 1220650 17.95 18.10 17.85 17.90 0.05 -0.28% 17.85 7 18.00 1 68.85
2022-05-12 2630 217000 139 3785400 17.75 17.95 17.15 17.25 0.65 -3.63% 17.20 7 17.25 3 66.35
2022-05-13 2630 130000 86 2257450 17.25 17.50 17.20 17.40 0.15 0.87% 17.35 2 17.40 1 66.92
2022-05-16 2630 130000 82 2234800 17.50 17.50 16.95 17.15 0.25 -1.44% 17.15 12 17.20 3 65.96
2022-05-17 2630 41000 31 711500 17.20 17.45 17.20 17.40 0.25 1.46% 17.35 2 17.40 5 66.92
2022-05-18 2630 71000 63 1242700 17.40 17.60 17.35 17.55 0.15 0.86% 17.55 8 17.60 6 67.50
2022-05-19 2630 32000 30 553950 17.15 17.60 17.15 17.40 0.15 -0.85% 17.35 14 17.40 1 66.92
2022-05-20 2630 37000 36 646500 17.45 17.65 17.35 17.50 0.10 0.57% 17.50 1 17.55 7 67.31
2022-05-23 2630 79000 63 1412700 17.50 18.15 17.50 17.75 0.25 1.43% 17.70 11 17.80 1 68.27
2022-05-24 2630 76379 65 1356920 17.70 18.00 17.65 17.65 0.10 -0.56% 17.65 16 17.70 2 67.88
2022-05-25 2630 41000 33 726650 17.65 17.80 17.65 17.75 0.10 0.57% 17.75 1 17.80 7 68.27
2022-05-26 2630 76000 51 1360550 17.80 18.05 17.80 17.90 0.15 0.85% 17.85 2 17.90 1 68.85
2022-05-27 2630 80000 59 1432850 18.10 18.10 17.70 17.95 0.05 0.28% 17.95 3 18.00 22 69.04
2022-05-30 2630 87000 71 1571600 18.00 18.15 18.00 18.10 0.15 0.84% 18.05 2 18.10 1 69.62
2022-05-31 2630 39000 29 708850 18.20 18.20 18.10 18.15 0.05 0.28% 18.15 1 18.20 9 69.81
2022-06-01 2630 41000 35 744750 18.20 18.25 18.10 18.15 0.00 0% 18.10 5 18.20 3 69.81
2022-06-02 2630 60000 49 1082400 18.05 18.15 18.00 18.00 0.15 -0.83% 18.00 2 18.05 2 69.23
2022-06-06 2630 48000 37 860150 18.10 18.10 17.85 18.00 0.00 0% 17.95 2 18.00 4 69.23
2022-06-07 2630 22000 20 392300 17.95 17.95 17.75 17.85 0.15 -0.83% 17.80 11 17.90 1 68.65
2022-06-08 2630 28000 19 502400 17.95 18.00 17.90 17.95 0.10 0.56% 17.90 10 17.95 3 69.04
2022-06-09 2630 48000 42 855150 18.00 18.00 17.75 17.80 0.15 -0.84% 17.75 9 17.85 2 68.46
2022-06-10 2630 35000 34 618300 17.75 17.80 17.50 17.70 0.10 -0.56% 17.65 2 17.75 2 68.08
2022-06-13 2630 77000 56 1348600 17.55 17.60 17.45 17.50 0.20 -1.13% 17.45 8 17.50 2 67.31
2022-06-14 2630 68000 56 1170300 17.50 17.50 17.05 17.25 0.25 -1.43% 17.25 2 17.30 2 66.35
2022-06-15 2630 67000 51 1172550 17.35 17.75 17.35 17.65 0.40 2.32% 17.65 1 17.70 3 67.88
2022-06-16 2630 71000 64 1255650 17.80 17.90 17.45 17.45 0.20 -1.13% 17.45 4 17.50 4 67.12
2022-06-17 2630 131000 88 2244500 17.40 17.40 17.00 17.25 0.20 -1.15% 17.25 1 17.30 2 66.35
2022-06-20 2630 225712 178 3888755 17.35 17.55 16.95 16.95 0.30 -1.74% 16.95 22 17.10 8 65.19
2022-06-21 2630 115000 82 1998100 16.95 17.60 16.95 17.60 0.65 3.83% 17.55 1 17.60 9 67.69
2022-06-22 2630 126000 80 2189000 17.60 17.70 17.10 17.20 0.40 -2.27% 17.20 2 17.30 1 66.15
2022-06-23 2630 125379 83 2148324 17.15 17.40 17.00 17.15 0.05 -0.29% 17.15 1 17.20 16 65.96
2022-06-24 2630 70000 49 1201950 17.35 17.35 17.05 17.05 0.10 -0.58% 17.05 3 17.15 11 65.58
2022-06-27 2630 51000 41 881550 17.25 17.35 17.20 17.30 0.25 1.47% 17.25 3 17.30 6 66.54
2022-06-28 2630 37000 24 634350 17.30 17.30 17.10 17.15 0.15 -0.87% 17.10 10 17.20 96 65.96
2022-06-29 2630 30000 23 512750 17.10 17.15 17.05 17.10 0.05 -0.29% 17.05 21 17.15 2 65.77
2022-06-30 2630 59000 44 1004200 17.15 17.40 16.90 16.90 0.20 -1.17% 16.95 2 17.00 2 65.00
2022-07-01 2630 81355 73 1377426 16.90 17.10 16.80 16.80 0.10 -0.59% 16.80 14 16.90 4 64.62
2022-07-04 2630 60000 48 992500 16.00 17.00 16.00 16.70 0.10 -0.6% 16.65 2 16.70 12 64.23
2022-07-05 2630 33000 31 559000 17.05 17.10 16.75 16.85 0.15 0.9% 16.85 1 16.95 6 64.81
2022-07-06 2630 29124 49 486327 17.00 17.00 16.60 16.65 0.20 -1.19% 16.65 10 16.75 6 64.04
2022-07-07 2630 59000 45 974350 16.65 16.65 16.40 16.60 0.05 -0.3% 16.55 2 16.60 4 63.85
2022-07-08 2630 31000 30 519650 16.60 17.00 16.60 16.60 0.00 0% 16.60 12 16.85 6 63.85
2022-07-11 2630 128000 74 2182150 17.20 17.20 16.85 17.00 0.40 2.41% 17.00 1 17.05 3 65.38
2022-07-12 2630 67000 39 1117750 16.85 16.85 16.50 16.65 0.35 -2.06% 16.60 1 16.70 3 64.04
2022-07-13 2630 170000 67 2898450 17.25 17.30 16.80 17.05 0.40 2.4% 17.00 2 17.05 4 65.58
2022-07-14 2630 37000 27 630450 17.00 17.10 17.00 17.05 0.00 0% 17.00 6 17.05 3 65.58
2022-07-15 2630 46000 33 779300 17.00 17.05 16.80 16.90 0.15 -0.88% 16.90 2 16.95 7 65.00
2022-07-18 2630 65000 44 1104650 16.90 17.30 16.90 16.95 0.05 0.3% 16.95 3 17.00 10 65.19
2022-07-19 2630 42000 40 716900 17.20 17.25 16.95 17.05 0.10 0.59% 17.05 4 17.10 2 65.58
2022-07-20 2630 55000 41 938350 16.90 17.25 16.90 17.00 0.05 -0.29% 16.95 2 17.00 9 65.38
2022-07-21 2630 55000 39 923700 17.00 17.00 16.50 16.85 0.15 -0.88% 16.80 6 16.90 6 64.81
2022-07-22 2630 55690 54 939088 16.85 16.90 16.80 16.85 0.00 0% 16.80 7 16.85 25 64.81
2022-07-25 2630 29000 17 490700 17.05 17.05 16.85 16.95 0.10 0.59% 16.90 11 16.95 8 65.19
2022-07-26 2630 66000 32 1114250 16.95 16.95 16.80 16.90 0.05 -0.29% 16.85 4 16.90 59 65.00
2022-07-27 2630 35000 25 587850 16.90 17.00 16.55 16.90 0.00 0% 16.90 1 16.95 2 65.00
2022-07-28 2630 35000 29 592850 17.00 17.00 16.90 16.95 0.05 0.3% 16.90 6 17.00 5 65.19
2022-07-29 2630 51000 38 871300 16.90 17.25 16.90 17.05 0.10 0.59% 17.05 2 17.10 4 65.58
2022-08-01 2630 46000 27 785450 17.05 17.15 17.05 17.10 0.05 0.29% 17.05 4 17.10 4 65.77
2022-08-02 2630 52000 37 883550 17.00 17.20 16.90 17.05 0.05 -0.29% 17.00 2 17.05 10 65.58
2022-08-03 2630 43000 35 725100 16.70 17.05 16.70 16.90 0.15 -0.88% 16.95 2 17.00 8 65.00
2022-08-04 2630 30000 21 507550 17.10 17.10 16.85 16.95 0.05 0.3% 16.90 2 16.95 2 130.38
2022-08-05 2630 46712 44 792780 17.00 17.05 16.90 17.00 0.05 0.29% 16.95 4 17.00 2 130.77
2022-08-08 2630 27000 18 456000 16.90 16.95 16.85 16.90 0.10 -0.59% 16.95 2 17.00 4 130.00
2022-08-09 2630 20000 18 340800 16.90 17.15 16.90 17.00 0.10 0.59% 17.05 2 17.10 33 130.77
2022-08-10 2630 48401 55 821461 17.00 17.00 16.90 16.95 0.05 -0.29% 16.90 15 16.95 1 130.38
2022-08-11 2630 43000 30 732550 17.00 17.15 16.95 17.05 0.10 0.59% 17.05 16 17.10 38 131.15
2022-08-12 2630 50000 22 854600 17.10 17.10 17.05 17.10 0.05 0.29% 17.05 4 17.10 20 131.54
2022-08-15 2630 52000 36 888100 17.15 17.20 17.00 17.10 0.00 0% 17.10 1 17.15 5 131.54
2022-08-16 2630 76000 41 1297450 17.10 17.10 17.05 17.05 0.05 -0.29% 17.05 22 17.10 13 131.15
2022-08-17 2630 76000 51 1301750 17.05 17.30 17.00 17.15 0.10 0.59% 17.15 1 17.20 1 131.92
2022-08-18 2630 35000 26 601600 17.00 17.25 17.00 17.25 0.10 0.58% 17.20 17 17.25 7 132.69
2022-08-19 2630 57000 39 985750 17.15 17.40 17.15 17.35 0.10 0.58% 17.30 8 17.35 2 133.46
2022-08-22 2630 63655 67 1102847 17.15 17.45 17.15 17.40 0.05 0.29% 17.35 3 17.40 1 133.85
2022-08-23 2630 83000 58 1449850 17.40 17.75 17.25 17.50 0.10 0.57% 17.50 4 17.55 3 134.62
2022-08-24 2630 83000 46 1450150 17.50 17.60 17.35 17.40 0.10 -0.57% 17.35 5 17.45 1 133.85
2022-08-25 2630 76000 40 1328800 17.50 17.60 17.45 17.55 0.15 0.86% 17.50 9 17.55 6 135.00
2022-08-26 2630 394000 206 6993950 17.60 17.95 17.45 17.85 0.30 1.71% 17.80 6 17.85 3 137.31
2022-08-29 2630 107000 91 1897650 17.75 17.85 17.65 17.85 0.00 0% 17.80 9 17.85 2 137.31
2022-08-30 2630 122000 91 2067000 16.85 17.20 16.75 17.00 0.00 -4.76% 17.00 3 17.05 1 130.77
2022-08-31 2630 87000 62 1485600 17.20 17.20 16.95 17.15 0.15 0.88% 17.05 1 17.20 2 131.92
2022-09-01 2630 55220 73 935697 17.15 17.15 16.90 16.95 0.20 -1.17% 16.95 1 17.00 2 130.38
2022-09-02 2630 54000 33 917450 17.00 17.20 16.90 16.95 0.00 0% 16.95 1 17.10 2 130.38
2022-09-05 2630 41000 34 692000 16.95 16.95 16.75 16.75 0.20 -1.18% 16.75 9 16.90 10 128.85
2022-09-06 2630 39000 25 655600 17.00 17.00 16.75 16.75 0.00 0% 16.85 2 16.90 2 128.85
2022-09-07 2630 33000 24 551800 16.75 16.85 16.65 16.75 0.00 0% 16.75 1 16.80 5 128.85
2022-09-08 2630 18000 14 302750 16.80 16.95 16.75 16.95 0.20 1.19% 16.90 2 16.95 4 130.38
2022-09-12 2630 83000 41 1430850 17.25 17.25 17.15 17.20 0.25 1.47% 17.20 2 17.25 11 132.31
2022-09-13 2630 57000 42 987050 17.30 17.35 17.25 17.35 0.15 0.87% 17.30 10 17.40 22 133.46
2022-09-14 2630 90000 45 1554550 17.30 17.35 17.20 17.25 0.10 -0.58% 17.25 3 17.40 11 132.69
2022-09-15 2630 92000 57 1581700 17.25 17.35 17.05 17.30 0.05 0.29% 17.25 1 17.30 6 133.08
2022-09-16 2630 18000 15 310050 17.30 17.30 17.10 17.30 0.00 0% 17.25 2 17.30 5 133.08
2022-09-19 2630 84575 54 1452132 17.30 17.40 17.00 17.20 0.10 -0.58% 17.15 3 17.20 1 132.31
2022-09-20 2630 41000 28 705650 17.10 17.30 17.10 17.25 0.05 0.29% 17.20 2 17.30 6 132.69
2022-09-21 2630 40000 28 688300 17.25 17.25 17.15 17.20 0.05 -0.29% 17.20 8 17.25 2 132.31
2022-09-22 2630 85000 42 1461700 17.10 17.30 17.05 17.20 0.00 0% 17.20 7 17.30 11 132.31
2022-09-23 2630 155000 109 2705500 17.30 17.60 17.30 17.45 0.25 1.45% 17.40 1 17.45 2 134.23
2022-09-26 2630 142000 92 2483800 17.65 17.65 17.35 17.35 0.10 -0.57% 17.35 5 17.50 5 133.46
2022-09-27 2630 73000 37 1257600 17.35 17.35 17.10 17.30 0.05 -0.29% 17.20 3 17.35 4 133.08
2022-09-28 2630 142000 86 2400650 17.20 17.25 16.50 16.50 0.80 -4.62% 16.45 6 16.50 3 126.92
2022-09-29 2630 104000 59 1764500 16.70 17.20 16.70 16.85 0.35 2.12% 16.85 2 16.90 40 129.62
2022-09-30 2630 66000 30 1106000 16.60 16.85 16.60 16.85 0.00 0% 16.80 5 16.90 2 129.62
2022-10-03 2630 78000 33 1319050 16.85 16.95 16.80 16.85 0.00 0% 16.85 32 17.15 2 129.62
2022-10-04 2630 28693 51 486155 17.00 17.00 16.85 16.90 0.05 0.3% 16.90 3 16.95 2 130.00
2022-10-05 2630 51000 36 861900 16.85 17.00 16.85 16.85 0.05 -0.3% 16.80 7 16.90 4 129.62
2022-10-06 2630 35000 31 589500 16.80 17.00 16.70 16.90 0.05 0.3% 16.85 1 16.90 1 130.00
2022-10-07 2630 45000 35 756600 16.90 17.00 16.65 16.75 0.15 -0.89% 16.70 11 16.85 1 128.85
2022-10-11 2630 33000 24 551150 16.70 16.95 16.55 16.70 0.05 -0.3% 16.65 1 16.70 4 128.46
2022-10-12 2630 28000 25 465550 16.70 16.75 16.55 16.75 0.05 0.3% 16.65 1 16.80 5 128.85
2022-10-13 2630 169000 110 2724350 16.60 16.70 15.70 16.00 0.75 -4.48% 15.95 3 16.05 2 123.08
2022-10-14 2630 72000 49 1176800 16.10 16.55 16.10 16.45 0.45 2.81% 16.35 2 16.45 1 126.54
2022-10-17 2630 52000 38 831600 16.00 16.10 15.90 16.00 0.45 -2.74% 16.10 2 16.15 2 123.08
2022-10-18 2630 36000 20 579500 16.10 16.15 16.05 16.10 0.10 0.63% 16.05 1 16.10 1 123.85
2022-10-19 2630 44000 26 705800 16.25 16.25 15.90 16.05 0.05 -0.31% 16.05 1 16.10 2 123.46
2022-10-20 2630 43000 36 682150 16.05 16.05 15.75 15.90 0.15 -0.93% 15.90 1 16.00 20 122.31
2022-10-21 2630 80000 34 1267150 15.90 16.00 15.75 15.95 0.05 0.31% 15.90 2 15.95 3 122.69
2022-10-24 2630 85000 55 1353350 15.80 16.10 15.80 15.90 0.05 -0.31% 15.90 3 15.95 1 122.31
2022-10-25 2630 59000 30 933000 15.95 15.95 15.75 15.85 0.05 -0.31% 15.80 4 15.85 1 121.92
2022-10-26 2630 22000 16 349000 15.85 15.90 15.85 15.85 0.00 0% 15.80 14 15.85 4 121.92
2022-10-27 2630 32000 25 511000 15.85 16.00 15.85 16.00 0.15 0.95% 15.95 1 16.00 5 123.08
2022-10-28 2630 14060 18 224641 16.05 16.05 15.95 16.00 0.00 0% 15.95 5 16.00 9 123.08
2022-10-31 2630 56000 36 909300 16.00 16.40 16.00 16.10 0.10 0.63% 16.10 1 16.25 2 123.85
2022-11-01 2630 34000 24 552950 16.15 16.35 16.15 16.30 0.20 1.24% 16.25 1 16.35 6 125.38
2022-11-02 2630 38000 29 623250 16.30 16.55 16.30 16.35 0.05 0.31% 16.35 4 16.40 5 102.19
2022-11-03 2630 47000 29 768300 16.30 16.45 16.25 16.45 0.10 0.61% 16.30 1 16.45 6 102.81
2022-11-04 2630 68000 45 1132700 16.90 16.90 16.50 16.55 0.10 0.61% 16.55 1 16.60 1 103.44
2022-11-07 2630 64000 38 1059950 16.60 16.65 16.45 16.60 0.05 0.3% 16.55 7 16.65 17 103.75
2022-11-08 2630 65000 49 1082400 16.60 16.75 16.60 16.65 0.05 0.3% 16.65 2 16.70 3 104.06
2022-11-09 2630 33000 26 550150 16.70 16.75 16.60 16.70 0.05 0.3% 16.65 5 16.70 1 104.38
2022-11-10 2630 46818 51 776751 16.65 16.75 16.50 16.50 0.20 -1.2% 16.50 15 16.60 2 103.12
2022-11-11 2630 61000 40 1002800 16.70 16.70 16.25 16.60 0.10 0.61% 16.50 6 16.60 1 103.75
2022-11-14 2630 98000 54 1629800 16.70 16.75 16.45 16.70 0.10 0.6% 16.65 2 16.70 27 104.38
2022-11-15 2630 50000 33 830550 16.60 16.65 16.50 16.65 0.05 -0.3% 16.60 8 16.65 8 104.06
2022-11-16 2630 64000 55 1053650 16.60 16.60 16.35 16.35 0.30 -1.8% 16.35 1 16.55 1 102.19
2022-11-17 2630 54000 39 894500 16.50 16.65 16.45 16.60 0.25 1.53% 16.60 1 16.65 20 103.75
2022-11-18 2630 24000 24 399050 16.55 16.65 16.55 16.65 0.05 0.3% 16.60 2 16.65 11 104.06
2022-11-21 2630 63000 45 1055650 16.70 16.85 16.65 16.80 0.15 0.9% 16.75 1 16.80 19 105.00
2022-11-22 2630 60000 38 1010100 16.80 16.90 16.80 16.85 0.05 0.3% 16.80 1 16.85 25 105.31
2022-11-23 2630 91000 40 1533900 16.85 16.90 16.80 16.85 0.00 0% 16.80 8 16.90 38 105.31
2022-11-24 2630 63000 42 1065600 16.90 17.00 16.80 16.95 0.10 0.59% 16.90 1 16.95 13 105.94
2022-11-25 2630 70000 38 1182600 16.95 16.95 16.80 16.90 0.05 -0.29% 16.85 6 16.90 12 105.62
2022-11-28 2630 114000 66 1907200 16.85 16.85 16.65 16.70 0.20 -1.18% 16.65 17 16.80 2 104.38
2022-11-29 2630 294000 139 5013700 16.85 17.20 16.85 17.20 0.50 2.99% 17.15 3 17.20 20 107.50
2022-11-30 2630 98000 46 1675200 17.20 17.20 17.05 17.10 0.10 -0.58% 17.05 11 17.10 1 106.88
2022-12-01 2630 81000 51 1382450 17.10 17.15 17.00 17.15 0.05 0.29% 17.10 1 17.15 13 107.19
2022-12-02 2630 90000 56 1544100 17.20 17.25 17.05 17.10 0.05 -0.29% 17.10 9 17.20 12 106.88
2022-12-05 2630 69000 52 1187650 17.15 17.30 17.15 17.20 0.10 0.58% 17.15 5 17.25 12 107.50
2022-12-06 2630 96000 58 1645550 17.15 17.20 17.05 17.15 0.05 -0.29% 17.10 3 17.15 3 107.19
2022-12-07 2630 74000 45 1263350 17.10 17.15 17.00 17.00 0.15 -0.87% 17.00 8 17.10 5 106.25
2022-12-08 2630 27000 20 459600 16.95 17.10 16.90 17.10 0.10 0.59% 17.05 11 17.10 5 106.88
2022-12-09 2630 61000 48 1042000 17.10 17.30 16.60 17.10 0.00 0% 17.05 10 17.15 7 106.88
2022-12-12 2630 30000 20 513350 17.10 17.20 17.05 17.10 0.00 0% 17.05 10 17.15 17 106.88
2022-12-13 2630 42000 27 720700 17.25 17.30 17.10 17.15 0.05 0.29% 17.10 2 17.20 7 107.19
2022-12-14 2630 31000 17 530700 17.15 17.15 17.10 17.10 0.05 -0.29% 17.05 1 17.15 13 106.88
2022-12-15 2630 88000 48 1508600 17.15 17.20 17.10 17.20 0.10 0.58% 17.15 1 17.20 6 107.50
2022-12-16 2630 44000 23 751200 17.10 17.10 17.05 17.05 0.15 -0.87% 17.05 7 17.10 1 106.56
2022-12-18 2630 60084 70 1073655 17.90 17.90 17.85 17.85 0.05 4.69% 17.85 1 17.90 6 37.19
2022-12-19 2630 28000 20 477700 17.00 17.15 17.00 17.10 0.05 -4.2% 17.05 2 17.10 4 106.88
2022-12-20 2630 24000 15 409550 17.05 17.10 17.05 17.05 0.05 -0.29% 17.00 10 17.05 1 106.56
2022-12-21 2630 73000 44 1238200 17.10 17.10 16.85 16.90 0.15 -0.88% 16.90 1 16.95 2 105.62
2022-12-22 2630 76000 46 1285350 16.90 17.05 16.80 17.00 0.10 0.59% 16.95 2 17.00 2 106.25
2022-12-23 2630 35000 25 590850 17.00 17.00 16.80 16.85 0.15 -0.88% 16.85 7 16.90 3 105.31
2022-12-26 2630 22000 14 370800 16.85 16.90 16.85 16.85 0.00 0% 16.80 8 16.85 4 105.31
2022-12-27 2630 14000 14 236300 16.85 16.95 16.85 16.85 0.00 0% 16.80 4 16.85 4 105.31
2022-12-28 2630 55000 49 918350 16.85 16.85 16.60 16.60 0.25 -1.48% 16.60 17 16.75 1 103.75
2022-12-29 2630 22000 20 367600 16.65 16.75 16.65 16.70 0.10 0.6% 16.70 7 16.75 10 104.38
2022-12-30 2630 26000 20 434100 16.75 16.75 16.65 16.70 0.00 0% 16.60 4 16.75 14 104.38