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　　16.70
0
0%		16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		 　16.70
0.05
0.3%		16.70
0
0%		16.65
-0.05
-0.3%		16.70
0.05
0.3%		16.60
-0.1
-0.6%		 　16.60
0
0%		16.65
0.05
0.3%		 　　　　　　　　　　　16.55
-0.1
-0.6%		16.75
0.2
1.21%		16.66
2 月16.80
0.05
0.3%		16.80
0
0%		16.80
0
0%		 　16.75
-0.05
-0.3%		16.75
0
0%		16.75
0
0%		16.85
0.1
0.6%		17.20
0.35
2.08%		 　17.10
-0.1
-0.58%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.25
0.15
0.88%		17.20
-0.05
-0.29%		 　17.85
0.65
3.78%		17.60
-0.25
-1.4%		17.65
0.05
0.28%		17.70
0.05
0.28%		17.60
-0.1
-0.56%		 17.28
3 月17.60
0
0%		17.65
0.05
0.28%		17.75
0.1
0.57%		 　19.35
1.6
9.01%		18.90
-0.45
-2.33%		19.60
0.7
3.7%		19.65
0.05
0.26%		19.00
-0.65
-3.31%		 　19.20
0.2
1.05%		19.80
0.6
3.13%		20.25
0.45
2.27%		19.70
-0.55
-2.72%		19.80
0.1
0.51%		 　19.65
-0.15
-0.76%		19.70
0.05
0.25%		19.50
-0.2
-1.02%		19.50
0
0%		19.20
-0.3
-1.54%		 　19.60
0.4
2.08%		19.05
-0.55
-2.81%		18.60
-0.45
-2.36%		18.65
0.05
0.27%		18.80
0.15
0.8%		19.2
4 月 　　　　19.00
0.2
1.06%		19.00
0
0%		 　19.25
0.25
1.32%		19.40
0.15
0.78%		20.00
0.6
3.09%		22.00
2
10%		24.20
2.2
10%		 　26.60
2.4
9.92%		27.20
0.6
2.26%		26.60
-0.6
-2.21%		25.00
-1.6
-6.02%		24.40
-0.6
-2.4%		 　24.90
0.5
2.05%		25.00
0.1
0.4%		24.50
-0.5
-2%		26.95
2.45
10%		29.60
2.65
9.83%		 24.63
5 月　32.55
2.95
9.97%		31.40
-1.15
-3.53%		31.45
0.05
0.16%		33.50
2.05
6.52%		 　31.55
-1.95
-5.82%		28.60
-2.95
-9.35%		31.45
2.85
9.97%		32.40
0.95
3.02%		31.55
-0.85
-2.62%		 　29.65
-1.9
-6.02%		30.70
1.05
3.54%		33.75
3.05
9.93%		33.90
0.15
0.44%		33.10
-0.8
-2.36%		 　36.40
3.3
9.97%		40.00
3.6
9.89%		44.00
4
10%		42.40
-1.6
-3.64%		42.05
-0.35
-0.83%		 　43.30
1.25
2.97%		41.95
-1.35
-3.12%		46.10
4.15
9.89%		35.49
6 月47.10
1
2.17%		46.80
-0.3
-0.64%		 　48.00
1.2
2.56%		48.70
0.7
1.46%		53.50
4.8
9.86%		58.80
5.3
9.91%		61.40
2.6
4.42%		 　59.10
-2.3
-3.75%		60.20
1.1
1.86%		63.20
3
4.98%		62.00
-1.2
-1.9%		60.40
-1.6
-2.58%		 　61.70
1.3
2.15%		62.50
0.8
1.3%		61.50
-1
-1.6%		 　　　59.40
-2.1
-3.41%		58.20
-1.2
-2.02%		60.70
2.5
4.3%		60.30
-0.4
-0.66%		59.40
-0.9
-1.49%		 57.61
7 月　　59.10
-0.3
-0.51%		59.00
-0.1
-0.17%		58.00
-1
-1.69%		55.10
-2.9
-5%		52.40
-2.7
-4.9%		 　52.00
-0.4
-0.76%		50.90
-1.1
-2.12%		49.80
-1.1
-2.16%		48.00
-1.8
-3.61%		48.00
0
0%		 　　45.50
-2.5
-5.21%		44.75
-0.75
-1.65%		49.20
4.45
9.94%		48.35
-0.85
-1.73%		 　43.90
-4.45
-9.2%		44.65
0.75
1.71%		 45.45
0.8
1.79%		44.30
-1.15
-2.53%		 44.60
0.3
0.68%		48.76
8 月44.80
0.2
0.45%		43.20
-1.6
-3.57%		 38.90
-4.3
-9.95%		 　35.30
-3.6
-9.25%		35.90
0.6
1.7%		35.35
-0.55
-1.53%		34.35
-1
-2.83%		33.95
-0.4
-1.16%		 　33.05
-0.9
-2.65%		33.00
-0.05
-0.15%		32.40
-0.6
-1.82%		32.35
-0.05
-0.15%		31.60
-0.75
-2.32%		 　31.90
0.3
0.95%		31.10
-0.8
-2.51%		32.20
1.1
3.54%		33.20
1
3.11%		34.25
1.05
3.16%		 　37.65
3.4
9.93%		38.35
0.7
1.86%		37.80
-0.55
-1.43%		38.05
0.25
0.66%		35.39
9 月37.60
-0.45
-1.18%		 　36.50
-1.1
-2.93%		36.00
-0.5
-1.37%		35.80
-0.2
-0.56%		36.90
1.1
3.07%		40.45
3.55
9.62%		 　42.00
1.55
3.83%		43.75
1.75
4.17%		42.90
-0.85
-1.94%		41.20
-1.7
-3.96%		40.15
-1.05
-2.55%		 　40.70
0.55
1.37%		39.65
-1.05
-2.58%		38.70
-0.95
-2.4%		36.85
-1.85
-4.78%		38.70
1.85
5.02%		 　39.00
0.3
0.78%		37.75
-1.25
-3.21%		37.55
-0.2
-0.53%		37.40
-0.15
-0.4%		 38.98
10 月　38.20
0.8
2.14%		37.10
-1.1
-2.88%		37.25
0.15
0.4%		37.55
0.3
0.81%		37.15
-0.4
-1.07%		 　　　38.20
1.05
2.83%		37.65
-0.55
-1.44%		37.20
-0.45
-1.2%		 　35.90
-1.3
-3.49%		34.90
-1
-2.79%		33.35
-1.55
-4.44%		32.70
-0.65
-1.95%		31.95
-0.75
-2.29%		 　31.55
-0.4
-1.25%		31.80
0.25
0.79%		32.45
0.65
2.04%		33.55
1.1
3.39%		32.60
-0.95
-2.83%		 　32.20
-0.4
-1.23%		31.50
-0.7
-2.17%		34.69
11 月31.00
-0.5
-1.59%		32.00
1
3.23%		33.20
1.2
3.75%		 　33.60
0.4
1.2%		32.90
-0.7
-2.08%		33.15
0.25
0.76%		32.65
-0.5
-1.51%		32.25
-0.4
-1.23%		 　32.90
0.65
2.02%		33.65
0.75
2.28%		34.90
1.25
3.71%		35.60
0.7
2.01%		35.20
-0.4
-1.12%		 　35.15
-0.05
-0.14%		34.85
-0.3
-0.85%		34.20
-0.65
-1.87%		34.25
0.05
0.15%		37.65
3.4
9.93%		 　38.35
0.7
1.86%		37.20
-1.15
-3%		37.10
-0.1
-0.27%		36.40
-0.7
-1.89%		 34.63
12 月36.80
0.4
1.1%		 　37.60
0.8
2.17%		37.45
-0.15
-0.4%		37.00
-0.45
-1.2%		37.10
0.1
0.27%		37.50
0.4
1.08%		 　36.50
-1
-2.67%		37.90
1.4
3.84%		37.60
-0.3
-0.79%		37.05
-0.55
-1.46%		37.40
0.35
0.94%		 　37.30
-0.1
-0.27%		36.15
-1.15
-3.08%		36.55
0.4
1.11%		37.10
0.55
1.5%		36.90
-0.2
-0.54%		 　37.65
0.75
2.03%		37.50
-0.15
-0.4%		37.10
-0.4
-1.07%		37.05
-0.05
-0.13%		37.50
0.45
1.21%		　　37.19

說明:最高漲幅:10%最低跌幅:-9.95% 最高價:63.20最低價:16.55平均價:33.71,灰色底表示週末,漲144天(156.75)元,跌138天(-128.6)元,平盤19天
10%=24,9%=2,7%=1,5%=2,4%=13,3%=14,2%=32,1%=36,0%=39,-0%=2,-1%=5,-2%=5,-3%=5,-4%=8,-5%=19,-6%=27,-7%=28,-8%=39,

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
2023-01-03 2630 20000 18 333350 16.65 16.70 16.65 16.70 0.00 0% 16.65 2 16.70 3 104.38
2023-01-04 2630 11000 6 184250 16.75 16.75 16.75 16.75 0.05 0.3% 16.70 5 16.75 7 104.69
2023-01-05 2630 11000 11 183700 16.75 16.75 16.65 16.70 0.05 -0.3% 16.65 4 16.70 2 104.38
2023-01-06 2630 11000 9 183150 16.65 16.65 16.65 16.65 0.05 -0.3% 16.65 2 16.70 4 104.06
2023-01-09 2630 69000 40 1148250 16.65 16.70 16.60 16.70 0.05 0.3% 16.65 1 16.75 6 104.38
2023-01-10 2630 9000 8 149950 16.65 16.70 16.60 16.70 0.00 0% 16.65 2 16.75 8 104.38
2023-01-11 2630 13000 10 216650 16.70 16.70 16.65 16.65 0.05 -0.3% 16.65 1 16.70 3 104.06
2023-01-12 2630 56000 29 930850 16.65 16.70 16.55 16.70 0.05 0.3% 16.65 1 16.70 2 104.38
2023-01-13 2630 18000 17 299700 16.70 16.70 16.60 16.60 0.10 -0.6% 16.60 4 16.65 6 103.75
2023-01-16 2630 22000 15 364150 16.55 16.60 16.55 16.60 0.00 0% 16.55 1 16.60 9 103.75
2023-01-17 2630 18000 13 299500 16.75 16.75 16.55 16.65 0.05 0.3% 16.60 4 16.65 1 104.06
2023-01-30 2630 62000 41 1028700 16.65 16.80 16.55 16.55 0.10 -0.6% 16.50 48 16.60 19 103.44
2023-01-31 2630 42000 19 700450 16.55 16.75 16.55 16.75 0.20 1.21% 16.70 2 16.75 16 104.69
2023-02-01 2630 53000 36 888000 16.75 16.90 16.60 16.80 0.05 0.3% 16.75 3 16.80 3 105.00
2023-02-02 2630 22000 15 368900 16.75 16.80 16.65 16.80 0.00 0% 16.75 5 16.80 10 105.00
2023-02-03 2630 26000 20 434350 16.70 16.80 16.65 16.80 0.00 0% 16.75 1 16.80 7 105.00
2023-02-06 2630 46000 18 771550 16.80 16.80 16.75 16.75 0.05 -0.3% 16.70 7 16.80 14 104.69
2023-02-07 2630 29000 16 485100 16.75 16.75 16.70 16.75 0.00 0% 16.70 13 16.75 3 104.69
2023-02-08 2630 47000 40 787650 16.75 16.80 16.70 16.75 0.00 0% 16.75 2 16.80 5 104.69
2023-02-09 2630 45000 28 755500 16.75 16.85 16.75 16.85 0.10 0.6% 16.80 2 16.85 10 105.31
2023-02-10 2630 323000 184 5549100 16.80 17.40 16.80 17.20 0.35 2.08% 17.20 8 17.25 9 107.50
2023-02-13 2630 75000 43 1285250 17.20 17.25 17.10 17.10 0.10 -0.58% 17.10 16 17.15 1 106.88
2023-02-14 2630 38000 29 651600 17.10 17.25 17.10 17.15 0.05 0.29% 17.10 17 17.20 12 107.19
2023-02-15 2630 142000 71 2427200 17.30 17.30 16.95 17.10 0.05 -0.29% 17.05 3 17.15 13 106.88
2023-02-16 2630 173000 106 2987900 17.00 17.35 17.00 17.25 0.15 0.88% 17.25 12 17.30 1 107.81
2023-02-17 2630 148000 92 2564450 17.35 17.45 17.15 17.20 0.05 -0.29% 17.15 12 17.20 1 107.50
2023-02-20 2630 536000 310 9520100 17.55 18.10 17.35 17.85 0.65 3.78% 17.80 24 17.85 7 111.56
2023-02-21 2630 294000 204 5228100 18.05 18.10 17.55 17.60 0.25 -1.4% 17.60 3 17.70 5 110.00
2023-02-22 2630 145000 100 2557000 17.50 17.75 17.45 17.65 0.05 0.28% 17.65 5 17.75 5 110.31
2023-02-23 2630 194000 104 3451800 17.70 17.95 17.70 17.70 0.05 0.28% 17.70 8 17.75 4 110.62
2023-02-24 2630 228000 126 4022200 17.90 17.90 17.50 17.60 0.10 -0.56% 17.60 2 17.65 3 220.00
2023-03-01 2630 87000 57 1530900 17.70 17.70 17.55 17.60 0.00 0% 17.55 4 17.65 1 220.00
2023-03-02 2630 62000 47 1094000 17.60 17.80 17.60 17.65 0.05 0.28% 17.60 4 17.65 6 220.62
2023-03-03 2630 118000 70 2094400 17.65 17.80 17.65 17.75 0.10 0.57% 17.75 4 17.80 77 221.88
2023-03-06 2630 2915000 1049 56599050 18.15 19.50 18.15 19.35 1.60 9.01% 19.30 16 19.35 1 241.88
2023-03-07 2630 1179000 661 22361100 18.80 19.35 18.80 18.90 0.45 -2.33% 18.90 11 18.95 13 236.25
2023-03-08 2630 1953000 1072 38523650 19.05 20.45 19.05 19.60 0.70 3.7% 19.60 28 19.75 3 245.00
2023-03-09 2630 1473000 721 29087300 19.80 20.10 19.35 19.65 0.05 0.26% 19.65 12 19.70 29 245.62
2023-03-10 2630 747000 369 14448250 19.85 19.90 19.00 19.00 0.65 -3.31% 19.00 40 19.10 6 237.50
2023-03-13 2630 762000 364 14533800 18.95 19.70 18.40 19.20 0.20 1.05% 19.20 2 19.25 11 240.00
2023-03-14 2630 1856000 796 36581900 19.40 19.90 19.30 19.80 0.60 3.13% 19.80 19 19.85 22 247.50
2023-03-15 2630 2265000 1131 46365250 20.95 20.95 20.05 20.25 0.45 2.27% 20.25 16 20.30 27 253.12
2023-03-16 2630 821000 442 16302300 20.25 20.30 19.25 19.70 0.55 -2.72% 19.70 3 19.75 1 246.25
2023-03-17 2630 626000 324 12470350 20.05 20.10 19.70 19.80 0.10 0.51% 19.80 8 19.90 12 247.50
2023-03-20 2630 410000 211 8056350 19.80 19.90 19.45 19.65 0.15 -0.76% 19.60 35 19.65 2 245.62
2023-03-21 2630 666000 293 13174100 19.95 20.00 19.65 19.70 0.05 0.25% 19.65 35 19.70 3 246.25
2023-03-22 2630 586000 295 11463450 19.70 19.75 19.40 19.50 0.20 -1.02% 19.50 6 19.55 13 243.75
2023-03-23 2630 443000 228 8554700 19.15 19.55 19.10 19.50 0.00 0% 19.40 8 19.50 12 243.75
2023-03-24 2630 575000 305 10947300 19.55 19.55 18.70 19.20 0.30 -1.54% 19.10 2 19.20 9 240.00
2023-03-27 2630 2185000 1032 42779300 18.95 19.90 18.95 19.60 0.40 2.08% 19.55 3 19.60 11 245.00
2023-03-28 2630 888000 415 17112500 19.65 19.70 19.00 19.05 0.55 -2.81% 19.05 39 19.10 5 238.12
2023-03-29 2630 794000 410 14847600 19.00 19.05 18.55 18.60 0.45 -2.36% 18.60 1 18.65 1 232.50
2023-03-30 2630 238000 124 4427350 18.95 18.95 18.50 18.65 0.05 0.27% 18.65 2 18.70 5 233.12
2023-03-31 2630 147000 91 2756700 18.60 18.85 18.60 18.80 0.15 0.8% 18.75 3 18.80 4 235.00
2023-04-06 2630 288000 164 5472000 18.80 19.10 18.80 19.00 0.20 1.06% 19.00 60 19.10 67 237.50
2023-04-07 2630 269000 121 5106550 19.00 19.10 18.85 19.00 0.00 0% 18.95 4 19.00 22 237.50
2023-04-10 2630 562000 319 10843500 19.15 19.55 19.15 19.25 0.25 1.32% 19.25 14 19.30 9 240.62
2023-04-11 2630 454000 204 8811300 19.25 19.55 19.20 19.40 0.15 0.78% 19.40 19 19.45 6 242.50
2023-04-12 2630 1959000 803 38983750 19.80 20.10 19.60 20.00 0.60 3.09% 19.95 63 20.00 16 250.00
2023-04-13 2630 6901000 2749 149008500 20.30 22.00 20.15 22.00 2.00 10% 22.00 516 0.00 0 275.00
2023-04-14 2630 9957000 4798 236584600 23.00 24.20 22.60 24.20 2.20 10% 24.20 529 0.00 0 302.50
2023-04-17 2630 10363000 4831 264283900 24.30 26.60 23.60 26.60 2.40 9.92% 26.60 50840 0.00 0 332.50
2023-04-18 2630 13049000 6889 353439700 27.50 28.60 25.60 27.20 0.60 2.26% 27.05 17 27.20 17 340.00
2023-04-19 2630 5064000 2839 136724550 26.80 27.70 26.40 26.60 0.60 -2.21% 26.55 15 26.60 20 332.50
2023-04-20 2630 1581000 1001 40586600 26.60 26.75 24.95 25.00 1.60 -6.02% 24.95 18 25.00 177 312.50
2023-04-21 2630 1425000 870 34790200 25.10 25.35 23.45 24.40 0.60 -2.4% 24.40 5 24.45 13 305.00
2023-04-24 2630 1107000 628 27308200 24.30 24.90 24.30 24.90 0.50 2.05% 24.85 2 24.90 15 311.25
2023-04-25 2630 1106000 668 28081000 24.85 26.00 24.85 25.00 0.10 0.4% 25.00 26 25.05 13 312.50
2023-04-26 2630 619000 375 15164600 24.70 25.00 24.10 24.50 0.50 -2% 24.40 5 24.55 7 306.25
2023-04-27 2630 2855000 1433 76042750 25.40 26.95 25.40 26.95 2.45 10% 26.95 845 0.00 0 336.88
2023-04-28 2630 5106000 2752 148121300 27.90 29.60 27.90 29.60 2.65 9.83% 29.60 854 0.00 0 370.00
2023-05-02 2630 4158000 2269 133531900 31.35 32.55 31.20 32.55 2.95 9.97% 32.50 33 32.55 167 406.88
2023-05-03 2630 4059000 2358 131679350 32.85 34.60 30.00 31.40 1.15 -3.53% 31.20 5 31.40 11 392.50
2023-05-04 2630 1470000 909 45864650 30.95 32.10 30.60 31.45 0.05 0.16% 31.45 1 31.50 22 393.12
2023-05-05 2630 11287000 6751 374592450 32.20 34.55 31.70 33.50 2.05 6.52% 33.50 8 33.55 1 418.75
2023-05-08 2630 4658000 2805 150837600 34.20 34.20 31.50 31.55 1.95 -5.82% 31.55 49 31.60 6 394.38
2023-05-09 2630 5894000 2968 172181050 29.90 30.85 28.40 28.60 2.95 -9.35% 28.60 29 28.65 3 357.50
2023-05-10 2630 9805000 4598 302419750 29.60 31.45 29.55 31.45 2.85 9.97% 31.45 4836 0.00 0 393.12
2023-05-11 2630 16747000 8903 533470950 31.45 33.15 30.70 32.40 0.95 3.02% 32.35 6 32.40 60 405.00
2023-05-12 2630 6680000 3638 212322850 32.00 32.70 31.05 31.55 0.85 -2.62% 31.55 2 31.60 5 166.05
2023-05-15 2630 3441000 2141 103384800 31.20 31.20 29.30 29.65 1.90 -6.02% 29.65 11 29.70 14 156.05
2023-05-16 2630 4963000 3012 154664100 30.20 32.25 30.05 30.70 1.05 3.54% 30.65 14 30.70 3 161.58
2023-05-17 2630 13094687 7009 431737987 30.50 33.75 30.50 33.75 3.05 9.93% 33.75 4206 0.00 0 177.63
2023-05-18 2630 20838000 11375 725882150 34.50 36.50 32.60 33.90 0.15 0.44% 33.85 2 33.90 2 178.42
2023-05-19 2630 8524000 5213 289880900 34.80 35.00 33.00 33.10 0.80 -2.36% 33.05 28 33.10 15 174.21
2023-05-22 2630 9865000 4442 350845750 33.80 36.40 33.65 36.40 3.30 9.97% 36.40 19940 0.00 0 191.58
2023-05-23 2630 2345000 846 93800000 40.00 40.00 40.00 40.00 3.60 9.89% 40.00 25362 0.00 0 210.53
2023-05-24 2630 32712000 14634 1402517450 44.00 44.00 41.25 44.00 4.00 10% 44.00 28791 0.00 0 231.58
2023-05-25 2630 50822000 26968 2147483647 48.00 48.00 42.30 42.40 1.60 -3.64% 42.35 57 42.40 68 223.16
2023-05-26 2630 17727000 10046 765699550 42.60 44.80 41.95 42.05 0.35 -0.83% 42.05 81 42.10 7 221.32
2023-05-29 2630 13397000 8061 584376300 42.75 44.70 42.70 43.30 1.25 2.97% 43.30 32 43.35 8 227.89
2023-05-30 2630 7183000 4536 303969650 42.75 43.95 41.25 41.95 1.35 -3.12% 41.90 33 42.00 47 220.79
2023-05-31 2630 16042000 8040 719383850 42.10 46.10 41.90 46.10 4.15 9.89% 46.10 28597 0.00 0 242.63
2023-06-01 2630 40045000 21298 1918221350 46.45 49.95 46.30 47.10 1.00 2.17% 47.05 56 47.10 46 247.89
2023-06-02 2630 13532000 8125 640084050 47.55 48.80 45.80 46.80 0.30 -0.64% 46.75 5 46.80 34 246.32
2023-06-05 2630 18674000 10406 915545550 47.85 50.90 47.30 48.00 1.20 2.56% 48.00 172 48.05 1 252.63
2023-06-06 2630 9451000 5732 460768800 48.80 49.75 48.00 48.70 0.70 1.46% 48.65 4 48.70 9 256.32
2023-06-07 2630 12929000 6428 671104350 49.50 53.50 49.00 53.50 4.80 9.86% 53.50 23273 0.00 0 281.58
2023-06-08 2630 5578000 2215 325505200 58.40 58.80 56.60 58.80 5.30 9.91% 58.80 20551 0.00 0 309.47
2023-06-09 2630 50988000 23400 2147483647 64.30 64.60 56.80 61.40 2.60 4.42% 61.30 44 61.40 235 323.16
2023-06-12 2630 22774000 13195 1444112200 62.60 67.40 59.10 59.10 2.30 -3.75% 59.10 36 59.20 1 311.05
2023-06-13 2630 11443000 6459 699845900 60.40 62.80 59.70 60.20 1.10 1.86% 60.20 123 60.30 149 316.84
2023-06-14 2630 17566000 9890 1123743100 62.00 66.00 61.20 63.20 3.00 4.98% 63.20 25 63.30 117 332.63
2023-06-15 2630 10332000 6026 660515900 64.70 65.80 61.50 62.00 0.00 -1.9% 62.00 279 62.10 73 326.32
2023-06-16 2630 7149000 4657 441890600 63.30 64.20 60.40 60.40 1.60 -2.58% 60.40 67 60.50 3 317.89
2023-06-19 2630 18443000 10655 1164211300 60.30 65.30 59.30 61.70 1.30 2.15% 61.70 14 61.90 31 324.74
2023-06-20 2630 7178000 4309 444840100 62.80 63.60 61.00 62.50 0.80 1.3% 62.20 2 62.50 118 328.95
2023-06-21 2630 4381000 2703 271689800 63.40 63.40 61.30 61.50 1.00 -1.6% 61.50 22 61.60 8 323.68
2023-06-26 2630 3870000 2292 231204400 61.70 61.80 59.00 59.40 2.10 -3.41% 59.30 45 59.40 4 312.63
2023-06-27 2630 6379000 4072 383793200 59.60 63.20 58.10 58.20 1.20 -2.02% 58.20 19 58.30 12 306.32
2023-06-28 2630 11860000 6699 728349200 61.00 63.00 59.10 60.70 2.50 4.3% 60.70 5 60.80 4 319.47
2023-06-29 2630 5372000 3266 324362100 61.00 61.90 59.30 60.30 0.40 -0.66% 60.20 13 60.30 13 317.37
2023-06-30 2630 2716000 1612 161975200 59.90 60.80 59.10 59.40 0.90 -1.49% 59.40 53 59.50 21 312.63
2023-07-03 2630 4001000 2434 237215900 60.50 60.50 58.30 59.10 0.30 -0.51% 59.00 22 59.10 17 311.05
2023-07-04 2630 4439000 2776 262732700 60.30 60.90 58.00 59.00 0.10 -0.17% 58.90 1 59.00 24 310.53
2023-07-05 2630 3909000 2545 231317700 59.00 60.30 58.00 58.00 1.00 -1.69% 58.00 86 58.10 28 305.26
2023-07-06 2630 6299000 3980 347045200 57.50 57.60 53.50 55.10 2.90 -5% 55.00 12 55.20 23 290.00
2023-07-07 2630 4015000 2348 213010900 54.10 54.50 52.20 52.40 2.70 -4.9% 52.40 14 52.50 4 275.79
2023-07-10 2630 2816000 1737 146058500 53.00 53.00 51.10 52.00 0.40 -0.76% 51.90 5 52.00 16 273.68
2023-07-11 2630 2628000 1486 135102400 52.50 53.10 50.80 50.90 1.10 -2.12% 50.90 16 51.00 18 267.89
2023-07-12 2630 3843000 2195 191502350 51.10 51.40 49.00 49.80 1.10 -2.16% 49.80 4 49.85 2 262.11
2023-07-13 2630 4052000 2255 197315950 49.85 50.40 47.70 48.00 1.80 -3.61% 47.95 6 48.00 5 252.63
2023-07-14 2630 4603000 2621 223533000 48.45 49.85 47.00 48.00 0.00 0% 48.00 30 48.05 1 252.63
2023-07-18 2630 4131000 2207 187805800 47.30 47.30 44.60 45.50 1.60 -5.21% 45.20 19 45.50 36 239.47
2023-07-19 2630 3048000 1836 139097850 47.00 47.00 44.60 44.75 0.75 -1.65% 44.70 10 44.75 4 235.53
2023-07-20 2630 9221000 5311 437955000 44.25 49.20 44.15 49.20 4.45 9.94% 49.20 147 0.00 0 258.95
2023-07-21 2630 18137000 11045 914127350 50.00 53.50 47.00 48.35 0.85 -1.73% 48.30 3 48.35 11 254.47
2023-07-24 2630 6011000 3571 271995350 48.35 48.40 43.55 43.90 4.45 -9.2% 43.85 10 43.90 38 231.05
2023-07-25 2630 3494000 2060 154881050 43.90 45.00 43.30 44.65 0.75 1.71% 44.60 6 44.65 36 235.00
2023-07-27 2630 3042000 1837 138994650 46.35 46.50 45.05 45.45 0.65 1.79% 45.45 1 45.50 7 239.21
2023-07-28 2630 2036000 1209 90034650 45.50 45.50 43.60 44.30 1.15 -2.53% 44.30 24 44.35 2 233.16
2023-07-31 2630 4538000 2715 204838350 44.25 46.15 43.50 44.60 0.30 0.68% 44.60 38 44.65 1 234.74
2023-08-01 2630 3090000 1867 139905500 45.90 46.40 44.40 44.80 0.20 0.45% 44.80 12 44.85 2 235.79
2023-08-02 2630 2768000 1694 121327600 45.00 45.30 42.70 43.20 1.60 -3.57% 43.20 8 43.40 6 227.37
2023-08-04 2630 3382000 1756 132246950 39.50 39.90 38.90 38.90 4.30 -9.95% 0.00 0 38.90 1881 204.74
2023-08-07 2630 19446000 6737 694110350 35.05 37.00 35.05 35.30 3.60 -9.25% 35.25 67 35.30 349 185.79
2023-08-08 2630 11277000 6087 408505550 36.50 37.30 35.45 35.90 0.60 1.7% 35.90 56 35.95 170 188.95
2023-08-09 2630 4483000 2220 159513400 35.70 36.15 35.30 35.35 0.55 -1.53% 35.30 100 35.35 7 186.05
2023-08-10 2630 4239000 1973 145944900 35.35 35.60 33.80 34.35 1.00 -2.83% 34.35 9 34.40 2 0.00
2023-08-11 2630 5120000 2285 174298700 34.80 34.80 33.70 33.95 0.40 -1.16% 33.90 31 33.95 95 0.00
2023-08-14 2630 3703000 1781 122659350 34.50 34.50 32.65 33.05 0.90 -2.65% 33.00 46 33.05 51 0.00
2023-08-15 2630 2180000 1086 72617050 33.55 33.70 33.00 33.00 0.05 -0.15% 33.00 23 33.05 20 0.00
2023-08-16 2630 3154000 1640 101942450 32.70 33.25 30.40 32.40 0.60 -1.82% 32.40 1 32.45 2 0.00
2023-08-17 2630 2896000 1638 93417400 32.30 33.05 31.05 32.35 0.05 -0.15% 32.35 15 32.40 74 0.00
2023-08-18 2630 2632000 1633 84268100 32.65 32.90 31.30 31.60 0.75 -2.32% 31.60 1 31.65 50 0.00
2023-08-21 2630 2263000 1222 72737200 32.00 32.65 31.75 31.90 0.30 0.95% 31.90 30 31.95 43 0.00
2023-08-22 2630 2093000 1174 65563850 31.95 32.25 31.00 31.10 0.80 -2.51% 31.10 13 31.15 14 0.00
2023-08-23 2630 10027000 5410 329186950 32.10 34.00 31.85 32.20 1.10 3.54% 32.20 41 32.25 5 0.00
2023-08-24 2630 8622000 4882 286913400 32.40 34.50 31.65 33.20 1.00 3.11% 33.20 47 33.30 7 0.00
2023-08-25 2630 18036000 10020 619270200 32.80 36.40 32.80 34.25 1.05 3.16% 34.25 16 34.30 8 0.00
2023-08-28 2630 20570000 10735 754552450 34.85 37.65 34.30 37.65 3.40 9.93% 37.65 16833 0.00 0 0.00
2023-08-29 2630 33840000 16314 1262794700 39.95 39.95 35.60 38.35 0.70 1.86% 38.30 68 38.35 241 0.00
2023-08-30 2630 12426000 6555 474414500 38.00 39.50 37.30 37.80 0.55 -1.43% 37.80 76 37.90 1 0.00
2023-08-31 2630 12166000 6016 467131300 38.00 39.45 37.80 38.05 0.25 0.66% 38.00 42 38.05 1 0.00
2023-09-01 2630 8274000 4534 314672600 38.20 38.70 37.25 37.60 0.45 -1.18% 37.55 108 37.60 12 0.00
2023-09-04 2630 4121000 2248 152384200 37.40 38.05 36.50 36.50 1.10 -2.93% 36.50 108 36.55 7 0.00
2023-09-05 2630 2920000 1752 106543250 36.60 37.30 36.00 36.00 0.50 -1.37% 36.00 10 36.15 7 0.00
2023-09-06 2630 2373000 1393 85043550 36.50 36.50 35.40 35.80 0.20 -0.56% 35.80 20 35.85 9 0.00
2023-09-07 2630 7638000 4110 281123900 35.75 37.50 35.55 36.90 1.10 3.07% 36.90 100 37.00 22 0.00
2023-09-08 2630 25283000 13732 997551550 36.55 40.55 36.50 40.45 3.55 9.62% 40.40 209 40.45 46 0.00
2023-09-11 2630 28519000 15625 1224717100 41.50 44.15 41.50 42.00 1.55 3.83% 42.00 27 42.05 5 0.00
2023-09-12 2630 31659000 17071 1377310050 43.50 45.10 42.10 43.75 1.75 4.17% 43.75 30 43.80 11 0.00
2023-09-13 2630 17853000 9485 772120050 44.00 44.65 42.30 42.90 0.85 -1.94% 42.90 61 42.95 9 0.00
2023-09-14 2630 12688000 7145 534128350 43.95 44.00 40.75 41.20 1.70 -3.96% 41.15 51 41.20 6 0.00
2023-09-15 2630 10328000 6128 423829350 41.90 42.10 39.90 40.15 1.05 -2.55% 40.15 9 40.20 22 0.00
2023-09-18 2630 8455000 4875 349616200 40.15 42.20 40.15 40.70 0.55 1.37% 40.70 6 40.75 3 0.00
2023-09-19 2630 6990000 4013 279169950 41.10 41.10 39.20 39.65 1.05 -2.58% 39.65 122 39.70 7 0.00
2023-09-20 2630 4008000 2347 156837450 39.95 40.20 38.55 38.70 0.95 -2.4% 38.70 3 38.75 11 0.00
2023-09-21 2630 3874000 2182 144655350 38.20 38.45 36.70 36.85 1.85 -4.78% 36.85 32 36.90 5 0.00
2023-09-22 2630 7958000 4837 306621250 37.50 39.70 37.40 38.70 1.85 5.02% 38.70 16 38.75 51 0.00
2023-09-25 2630 4092000 2281 159532000 38.90 39.60 38.10 39.00 0.30 0.78% 38.95 4 39.00 1 0.00
2023-09-26 2630 2540000 1511 96960150 38.80 38.90 37.60 37.75 1.25 -3.21% 37.75 25 37.80 11 0.00
2023-09-27 2630 1673000 984 62967800 38.20 38.20 37.35 37.55 0.20 -0.53% 37.55 16 37.60 2 0.00
2023-09-28 2630 1377000 803 51802050 37.45 38.00 37.40 37.40 0.15 -0.4% 37.40 34 37.45 1 0.00
2023-10-02 2630 1666000 931 62818550 37.55 38.20 37.30 38.20 0.80 2.14% 38.15 2 38.20 17 0.00
2023-10-03 2630 1726000 1047 64966000 38.25 38.45 37.10 37.10 1.10 -2.88% 37.10 2 37.35 1 0.00
2023-10-04 2630 1544000 816 57387000 36.75 37.60 36.60 37.25 0.15 0.4% 37.20 2 37.25 13 0.00
2023-10-05 2630 1423000 889 53703000 37.25 38.20 37.25 37.55 0.30 0.81% 37.55 6 37.60 3 0.00
2023-10-06 2630 2362000 1241 88674650 38.00 38.35 36.90 37.15 0.40 -1.07% 37.15 22 37.20 1 0.00
2023-10-11 2630 13021000 7077 512996350 39.85 40.65 37.85 38.20 1.05 2.83% 38.15 2 38.20 5 0.00
2023-10-12 2630 3158000 2002 119550350 38.20 38.50 37.45 37.65 0.55 -1.44% 37.65 31 37.75 3 0.00
2023-10-13 2630 1903000 1143 71249850 37.30 37.95 37.15 37.20 0.45 -1.2% 37.20 20 37.25 9 0.00
2023-10-16 2630 2637000 1586 96496150 37.25 37.80 35.80 35.90 1.30 -3.49% 35.90 2 35.95 2 0.00
2023-10-17 2630 2391000 1497 84307450 36.25 36.50 34.35 34.90 1.00 -2.79% 34.80 11 34.90 1 0.00
2023-10-18 2630 2822000 1739 95007950 34.50 35.00 33.15 33.35 1.55 -4.44% 33.30 7 33.35 11 0.00
2023-10-19 2630 2261000 1360 74384600 32.85 33.60 32.60 32.70 0.65 -1.95% 32.70 36 32.75 1 0.00
2023-10-20 2630 2193000 1365 70022700 33.00 33.05 31.40 31.95 0.75 -2.29% 31.95 31 32.00 22 0.00
2023-10-23 2630 2087000 1166 66404500 31.90 32.30 31.25 31.55 0.40 -1.25% 31.50 3 31.55 2 0.00
2023-10-24 2630 1871000 1085 59070700 31.40 32.20 30.90 31.80 0.25 0.79% 31.80 8 31.85 16 0.00
2023-10-25 2630 3537409 2319 116055925 33.95 34.00 32.20 32.45 0.65 2.04% 32.40 8 32.45 19 0.00
2023-10-26 2630 7623000 4689 258009500 32.60 35.00 32.35 33.55 1.10 3.39% 33.55 54 33.60 15 0.00
2023-10-27 2630 3673000 2241 121558900 33.80 34.10 32.50 32.60 0.95 -2.83% 32.60 26 32.65 1 0.00
2023-10-30 2630 1316000 835 42603000 32.30 32.80 32.00 32.20 0.40 -1.23% 32.15 2 32.20 8 0.00
2023-10-31 2630 1549000 995 49635150 32.65 33.00 31.40 31.50 0.70 -2.17% 31.50 10 31.55 4 0.00
2023-11-01 2630 1660000 1056 51705150 31.50 31.95 30.80 31.00 0.50 -1.59% 31.00 3 31.05 1 0.00
2023-11-02 2630 1898000 1181 60016300 31.75 32.00 31.30 32.00 1.00 3.23% 31.90 26 32.00 10 0.00
2023-11-03 2630 3686000 2101 121167350 32.05 33.40 32.05 33.20 1.20 3.75% 33.10 19 33.20 4 0.00
2023-11-06 2630 1910000 1020 64045000 33.40 33.75 33.25 33.60 0.40 1.2% 33.55 24 33.60 9 0.00
2023-11-07 2630 1119000 702 36857600 33.60 33.60 32.70 32.90 0.70 -2.08% 32.85 19 32.90 1 0.00
2023-11-08 2630 1591000 913 52434100 33.50 33.50 32.60 33.15 0.25 0.76% 33.15 144 33.20 43 0.00
2023-11-09 2630 1793000 1010 58448600 33.50 33.50 32.15 32.65 0.50 -1.51% 32.65 8 32.70 20 0.00
2023-11-10 2630 927000 587 29944700 32.55 32.80 32.05 32.25 0.40 -1.23% 32.20 5 32.25 2 230.36
2023-11-13 2630 1415000 814 46455850 32.50 33.25 32.30 32.90 0.65 2.02% 32.90 2 32.95 13 235.00
2023-11-14 2630 2636000 1454 88262850 32.70 33.90 32.70 33.65 0.75 2.28% 33.60 54 33.65 13 240.36
2023-11-15 2630 6830000 3416 237537200 33.95 35.30 33.85 34.90 1.25 3.71% 34.85 42 34.90 27 249.29
2023-11-16 2630 3150000 1808 111281300 34.90 35.60 34.70 35.60 0.70 2.01% 35.50 7 35.60 57 254.29
2023-11-17 2630 4237000 2371 150091500 35.65 35.90 35.00 35.20 0.40 -1.12% 35.20 50 35.25 25 251.43
2023-11-20 2630 1517000 854 53351200 35.20 35.65 35.00 35.15 0.05 -0.14% 35.10 54 35.15 3 251.07
2023-11-21 2630 2237000 1314 78133100 35.30 35.50 34.55 34.85 0.30 -0.85% 34.85 29 34.90 1 248.93
2023-11-22 2630 2028000 1180 69870250 34.85 35.00 34.05 34.20 0.65 -1.87% 34.15 12 34.20 36 244.29
2023-11-23 2630 1577000 893 54009900 34.40 34.55 33.90 34.25 0.05 0.15% 34.25 6 34.35 7 244.64
2023-11-24 2630 15291000 7222 558102400 34.85 37.65 34.65 37.65 3.40 9.93% 37.65 138444 0.00 0 268.93
2023-11-27 2630 22521000 12123 876701750 39.40 40.50 37.75 38.35 0.70 1.86% 38.30 10 38.35 22 273.93
2023-11-28 2630 5368000 3187 200769700 37.85 38.15 37.05 37.20 1.15 -3% 37.15 28 37.20 4 265.71
2023-11-29 2630 4739000 2180 176185400 37.25 38.00 36.80 37.10 0.10 -0.27% 37.10 33 37.20 10 265.00
2023-11-30 2630 2256000 1389 82538500 37.10 37.30 36.30 36.40 0.70 -1.89% 36.35 120 36.40 20 260.00
2023-12-01 2630 2569000 1542 94844750 36.75 37.35 36.55 36.80 0.40 1.1% 36.80 21 36.85 5 262.86
2023-12-04 2630 8602000 4649 327066750 36.80 39.20 36.55 37.60 0.80 2.17% 37.60 55 37.65 83 268.57
2023-12-05 2630 5929000 3491 225361650 38.00 38.85 37.35 37.45 0.15 -0.4% 37.45 23 37.50 14 267.50
2023-12-06 2630 2887000 1655 107259100 37.15 37.75 36.80 37.00 0.45 -1.2% 36.95 25 37.00 13 264.29
2023-12-07 2630 4672000 2539 176439850 37.20 38.50 37.10 37.10 0.10 0.27% 37.10 60 37.20 6 265.00
2023-12-08 2630 1773000 998 66189100 37.50 37.75 37.15 37.50 0.40 1.08% 37.30 1 37.50 39 267.86
2023-12-11 2630 2691000 1603 99121500 36.40 37.45 36.30 36.50 1.00 -2.67% 36.45 15 36.50 5 260.71
2023-12-12 2630 6931000 3903 262535800 36.65 38.45 36.65 37.90 1.40 3.84% 37.90 4 37.95 7 270.71
2023-12-13 2630 5100000 2813 194154200 38.60 39.10 37.25 37.60 0.30 -0.79% 37.60 3 37.65 20 268.57
2023-12-14 2630 2074000 1282 77490500 37.60 37.95 37.00 37.05 0.55 -1.46% 37.00 120 37.05 37 264.64
2023-12-15 2630 2901000 1726 109184950 37.15 38.20 37.15 37.40 0.35 0.94% 37.40 5 37.45 1 267.14
2023-12-18 2630 1966000 1134 74092150 37.45 38.20 37.30 37.30 0.10 -0.27% 37.30 17 37.35 3 266.43
2023-12-19 2630 2343000 1269 85223400 37.05 37.15 36.05 36.15 1.15 -3.08% 36.15 16 36.25 27 258.21
2023-12-20 2630 998000 545 36298200 36.15 36.55 36.15 36.55 0.40 1.11% 36.50 8 36.55 3 261.07
2023-12-21 2630 6988000 4165 264430600 36.20 38.80 36.20 37.10 0.55 1.5% 37.10 12 37.15 2 265.00
2023-12-22 2630 1534000 1008 57069450 37.40 37.70 36.90 36.90 0.20 -0.54% 36.85 34 36.90 18 263.57
2023-12-25 2630 2004000 1291 75019050 37.00 37.95 36.85 37.65 0.75 2.03% 37.65 12 37.70 33 268.93
2023-12-26 2630 1791000 1128 67547400 37.55 38.20 37.40 37.50 0.15 -0.4% 37.50 20 37.55 6 267.86
2023-12-27 2630 2002000 1042 74602850 37.35 37.65 37.10 37.10 0.40 -1.07% 37.10 51 37.15 2 265.00
2023-12-28 2630 1345000 801 50092150 37.60 37.60 37.00 37.05 0.05 -0.13% 37.05 29 37.15 12 264.64
2023-12-29 2630 1576000 918 58917700 37.30 37.80 37.00 37.50 0.45 1.21% 37.50 7 37.55 6 267.86