順天(5525)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　17.80
0
0%		17.75
-0.05
-0.28%		17.70
-0.05
-0.28%		17.85
0.15
0.85%		17.85
0
0%		 　18.65
0.8
4.48%		18.40
-0.25
-1.34%		18.25
-0.15
-0.82%		18.50
0.25
1.37%		18.40
-0.1
-0.54%		 　18.45
0.05
0.27%		18.55
0.1
0.54%		18.75
0.2
1.08%		18.55
-0.2
-1.07%		18.40
-0.15
-0.81%		 　18.30
-0.1
-0.54%		18.35
0.05
0.27%		18.40
0.05
0.27%		18.25
-0.15
-0.82%		18.45
0.2
1.1%		 18.31
2 月　18.40
-0.05
-0.27%		18.45
0.05
0.27%		18.65
0.2
1.08%		18.55
-0.1
-0.54%		18.55
0
0%		 　18.60
0.05
0.27%		18.60
0
0%		18.55
-0.05
-0.27%		18.55
0
0%		18.70
0.15
0.81%		 　　　　　　　　　18.60
-0.1
-0.53%		18.65
0.05
0.27%		18.65
0
0%		 18.6
3 月　18.65
0
0%		18.65
0
0%		18.65
0
0%		18.70
0.05
0.27%		18.75
0.05
0.27%		 　18.65
-0.1
-0.53%		18.85
0.2
1.07%		18.75
-0.1
-0.53%		18.75
0
0%		18.80
0.05
0.27%		 　18.85
0.05
0.27%		19.00
0.15
0.8%		18.60
-0.4
-2.11%		18.40
-0.2
-1.08%		18.00
-0.4
-2.17%		 　18.35
0.35
1.94%		18.35
0
0%		18.40
0.05
0.27%		18.40
0
0%		18.55
0.15
0.82%		 　18.65
0.1
0.54%		18.70
0.05
0.27%		18.61
4 月18.60
-0.1
-0.53%		18.60
0
0%		 　　　18.60
0
0%		18.50
-0.1
-0.54%		18.45
-0.05
-0.27%		18.65
0.2
1.08%		 　18.70
0.05
0.27%		18.75
0.05
0.27%		18.55
-0.2
-1.07%		18.60
0.05
0.27%		18.70
0.1
0.54%		 　18.60
-0.1
-0.53%		18.55
-0.05
-0.27%		18.60
0.05
0.27%		18.60
0
0%		18.50
-0.1
-0.54%		 　18.60
0.1
0.54%		18.65
0.05
0.27%		18.75
0.1
0.54%		18.90
0.15
0.8%		 18.64
5 月　　　18.95
0.05
0.26%		19.00
0.05
0.26%		19.10
0.1
0.53%		19.05
-0.05
-0.26%		19.10
0.05
0.26%		 　19.25
0.15
0.79%		19.30
0.05
0.26%		19.30
0
0%		19.10
-0.2
-1.04%		18.85
-0.25
-1.31%		 　18.85
0
0%		18.90
0.05
0.27%		18.90
0
0%		18.60
-0.3
-1.59%		18.70
0.1
0.54%		 　18.40
-0.3
-1.6%		18.55
0.15
0.82%		18.50
-0.05
-0.27%		18.35
-0.15
-0.81%		18.50
0.15
0.82%		 18.82
6 月18.40
-0.1
-0.54%		18.40
0
0%		18.30
-0.1
-0.54%		18.25
-0.05
-0.27%		18.30
0.05
0.27%		 　17.90
-0.4
-2.19%		17.80
-0.1
-0.56%		17.90
0.1
0.56%		17.95
0.05
0.28%		17.90
-0.05
-0.28%		 　17.75
-0.15
-0.84%		17.65
-0.1
-0.56%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		 　　17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.50
-0.15
-0.85%		18.05
0.55
3.14%		17.85
-0.2
-1.11%		 　17.65
-0.2
-1.12%		17.80
0.15
0.85%		 17.88
7 月17.85
0.05
0.28%		17.85
0
0%		18.05
0.2
1.12%		 　17.85
-0.2
-1.11%		18.05
0.2
1.12%		17.85
-0.2
-1.11%		17.85
0
0%		 　　18.10
0.25
1.4%		18.00
-0.1
-0.55%		18.00
0
0%		17.95
-0.05
-0.28%		17.80
-0.15
-0.84%		 　17.85
0.05
0.28%		17.70
-0.15
-0.84%		17.55
-0.15
-0.85%		17.60
0.05
0.28%		17.60
0
0%		 　17.50
-0.1
-0.57%		17.35
-0.15
-0.86%		17.25
-0.1
-0.58%		17.30
0.05
0.29%		17.35
0.05
0.29%		17.75
8 月 　17.05
-0.3
-1.73%		17.10
0.05
0.29%		17.30
0.2
1.17%		17.20
-0.1
-0.58%		17.35
0.15
0.87%		 　17.40
0.05
0.29%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		17.60
0.3
1.73%		17.60
0
0%		 　17.60
0
0%		17.45
-0.15
-0.85%		17.40
-0.05
-0.29%		17.30
-0.1
-0.57%		17.05
-0.25
-1.45%		 　16.40
-0.65
-3.81%		16.30
-0.1
-0.61%		16.65
0.35
2.15%		15.50
-1.15
-6.91%		15.85
0.35
2.26%		 15.95
0.1
0.63%		16.93
9 月15.85
-0.1
-0.63%		15.70
-0.15
-0.95%		16.45
0.75
4.78%		16.65
0.2
1.22%		 　16.60
-0.05
-0.3%		16.85
0.25
1.51%		17.00
0.15
0.89%		17.05
0.05
0.29%		16.95
-0.1
-0.59%		 　16.70
-0.25
-1.47%		16.55
-0.15
-0.9%		16.90
0.35
2.11%		16.90
0
0%		16.85
-0.05
-0.3%		 　17.25
0.4
2.37%		17.10
-0.15
-0.87%		17.00
-0.1
-0.58%		16.80
-0.2
-1.18%		16.80
0
0%		 　　　16.70
-0.1
-0.6%		 16.75
10 月16.80
0.1
0.6%		16.65
-0.15
-0.89%		 　16.35
-0.3
-1.8%		16.35
0
0%		16.55
0.2
1.22%		16.55
0
0%		 　　16.45
-0.1
-0.6%		16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.50
0
0%		16.55
0.05
0.3%		 　16.55
0
0%		16.60
0.05
0.3%		16.60
0
0%		15.00
-1.6
-9.64%		15.60
0.6
4%		 　15.55
-0.05
-0.32%		15.60
0.05
0.32%		15.55
-0.05
-0.32%		15.60
0.05
0.32%		15.70
0.1
0.64%		 16.18
11 月　15.80
0.1
0.64%		16.05
0.25
1.58%		16.25
0.2
1.25%		16.25
0
0%		16.15
-0.1
-0.62%		 　16.20
0.05
0.31%		16.05
-0.15
-0.93%		16.10
0.05
0.31%		16.10
0
0%		16.40
0.3
1.86%		 　16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.45
0.05
0.3%		16.45
0
0%		16.40
-0.05
-0.3%		 　16.35
-0.05
-0.3%		16.20
-0.15
-0.92%		16.20
0
0%		16.25
0.05
0.31%		16.20
-0.05
-0.31%		 　16.25
0.05
0.31%		 16.24
12 月16.25
0
0%		16.30
0.05
0.31%		16.35
0.05
0.31%		16.40
0.05
0.31%		 　16.15
-0.25
-1.52%		16.10
-0.05
-0.31%		15.90
-0.2
-1.24%		15.80
-0.1
-0.63%		15.50
-0.3
-1.9%		 　15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.55
0.1
0.65%		15.50
-0.05
-0.32%		15.50
0
0%		 　15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.50
0
0%		15.55
0.05
0.32%		15.80
0.25
1.61%		 　15.70
-0.1
-0.63%		15.75
0.05
0.32%		15.90
0.15
0.95%		15.95
0.05
0.31%		15.78

說明:最高漲幅:4.78%最低跌幅:-9.64% 最高價:19.30最低價:15.00平均價:17.5,灰色底表示週末,漲127天(17.45)元,跌127天(-20.6)元,平盤49天
5%=1,4%=3,3%=1,2%=12,1%=47,0%=112,-0%=1,-1%=1,-2%=2,-3%=14,-4%=34,-5%=75,

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
2015-01-05 5525 49202 32 876936 17.90 17.90 17.75 17.80 0.10 0% 17.75 3 17.80 4 15.61
2015-01-06 5525 75000 33 1328400 17.80 17.80 17.60 17.75 0.05 -0.28% 17.70 1 17.75 11 15.57
2015-01-07 5525 141836 47 2504063 17.80 17.80 17.60 17.70 0.05 -0.28% 17.60 17 17.70 8 15.53
2015-01-08 5525 95283 47 1694509 17.80 17.85 17.70 17.85 0.15 0.85% 17.85 3 17.90 6 15.66
2015-01-09 5525 135266 61 2406307 17.85 17.85 17.75 17.85 0.00 0% 17.75 1 17.85 16 15.66
2015-01-12 5525 397655 173 7511396 19.05 19.05 18.60 18.65 0.80 4.48% 18.65 4 18.85 5 16.36
2015-01-13 5525 164724 77 3062248 18.60 18.70 18.40 18.40 0.25 -1.34% 18.40 6 18.55 18 16.14
2015-01-14 5525 152919 54 2806074 18.50 18.50 18.25 18.25 0.15 -0.82% 18.25 27 18.40 22 16.01
2015-01-15 5525 159173 54 2916583 18.10 18.50 18.10 18.50 0.25 1.37% 18.50 2 18.55 1 16.23
2015-01-16 5525 191653 65 3526799 18.80 18.80 18.30 18.40 0.10 -0.54% 18.40 33 18.50 5 16.14
2015-01-19 5525 125529 38 2322256 18.45 18.60 18.45 18.45 0.05 0.27% 18.45 1 18.50 4 16.18
2015-01-20 5525 73100 49 1356099 18.35 18.65 18.35 18.55 0.10 0.54% 18.55 1 18.60 8 16.27
2015-01-21 5525 52692 38 975821 18.55 18.75 18.40 18.75 0.20 1.08% 18.40 20 18.75 2 16.45
2015-01-22 5525 65861 37 1231042 18.75 18.85 18.50 18.55 0.20 -1.07% 18.55 2 18.60 5 16.27
2015-01-23 5525 72940 33 1353595 18.55 18.70 18.40 18.40 0.15 -0.81% 18.40 27 18.45 14 16.14
2015-01-26 5525 45110 21 828457 18.40 18.45 18.30 18.30 0.10 -0.54% 18.30 22 18.40 1 16.05
2015-01-27 5525 49351 25 907307 18.40 18.45 18.35 18.35 0.05 0.27% 18.35 7 18.50 24 16.10
2015-01-28 5525 78649 27 1442575 18.35 18.40 18.30 18.40 0.05 0.27% 18.35 8 18.40 9 16.14
2015-01-29 5525 31232 21 572849 18.40 18.40 18.25 18.25 0.15 -0.82% 18.25 1 18.40 12 16.01
2015-01-30 5525 47753 35 880241 18.25 18.50 18.25 18.45 0.20 1.1% 18.45 16 18.50 11 16.18
2015-02-02 5525 58546 32 1080091 18.45 18.55 18.40 18.40 0.05 -0.27% 18.40 16 18.55 6 16.14
2015-02-03 5525 29197 25 538974 18.45 18.50 18.45 18.45 0.05 0.27% 18.45 20 18.50 10 16.18
2015-02-04 5525 65619 30 1218351 18.50 18.65 18.50 18.65 0.20 1.08% 18.60 9 18.65 22 16.36
2015-02-05 5525 70615 33 1309038 18.70 18.70 18.45 18.55 0.10 -0.54% 18.40 12 18.55 2 16.27
2015-02-06 5525 53332 25 986175 18.45 18.60 18.45 18.55 0.00 0% 18.45 2 18.55 10 16.27
2015-02-09 5525 56134 31 1042829 18.60 18.60 18.50 18.60 0.05 0.27% 18.60 6 18.65 7 16.32
2015-02-10 5525 88432 54 1645435 18.60 18.70 18.50 18.60 0.00 0% 18.55 13 18.60 28 16.32
2015-02-11 5525 73147 27 1357804 18.60 18.60 18.45 18.55 0.05 -0.27% 18.50 1 18.55 1 16.27
2015-02-12 5525 36469 32 675646 18.55 18.55 18.45 18.55 0.00 0% 18.50 1 18.55 3 16.27
2015-02-13 5525 88853 48 1654115 18.50 18.70 18.50 18.70 0.15 0.81% 18.65 3 18.70 9 16.40
2015-02-24 5525 71294 51 1327968 18.70 18.70 18.55 18.60 0.10 -0.53% 18.55 8 18.60 1 16.32
2015-02-25 5525 85272 48 1582671 18.60 18.65 18.45 18.65 0.05 0.27% 18.60 6 18.65 7 16.36
2015-02-26 5525 69265 30 1288515 18.60 18.65 18.55 18.65 0.00 0% 18.60 1 18.65 8 16.36
2015-03-02 5525 42332 30 788742 18.70 18.70 18.55 18.65 0.00 0% 18.60 1 18.65 9 16.36
2015-03-03 5525 34810 35 648003 18.60 18.65 18.55 18.65 0.00 0% 18.55 12 18.70 26 16.36
2015-03-04 5525 29633 22 551609 18.65 18.65 18.55 18.65 0.00 0% 18.60 4 18.65 39 16.36
2015-03-05 5525 72790 35 1363392 18.70 18.75 18.70 18.70 0.05 0.27% 18.70 7 18.75 7 16.40
2015-03-06 5525 66721 36 1248560 18.75 18.80 18.60 18.75 0.05 0.27% 18.60 12 18.75 1 16.45
2015-03-09 5525 17742 18 331675 18.75 18.75 18.65 18.65 0.10 -0.53% 18.65 3 18.70 28 16.36
2015-03-10 5525 109448 74 2063325 18.70 19.05 18.70 18.85 0.20 1.07% 18.80 1 18.85 1 16.54
2015-03-11 5525 63894 48 1196927 18.90 18.90 18.60 18.75 0.10 -0.53% 18.65 2 18.75 1 16.45
2015-03-12 5525 56834 32 1061737 18.80 18.80 18.60 18.75 0.00 0% 18.70 7 18.75 20 16.45
2015-03-13 5525 82637 43 1549647 18.80 18.85 18.65 18.80 0.05 0.27% 18.80 11 18.85 5 16.49
2015-03-16 5525 57700 29 1086757 18.90 18.90 18.75 18.85 0.05 0.27% 18.80 16 18.85 4 16.54
2015-03-17 5525 112077 71 2128846 18.85 19.15 18.85 19.00 0.15 0.8% 18.95 4 19.00 6 16.67
2015-03-18 5525 321277 163 5975621 18.90 18.90 18.50 18.60 0.40 -2.11% 18.55 1 18.65 4 16.32
2015-03-19 5525 257051 89 4766791 18.70 18.70 18.40 18.40 0.20 -1.08% 18.40 5 18.55 8 16.14
2015-03-20 5525 174478 89 3175500 18.40 18.45 18.00 18.00 0.40 -2.17% 18.00 12 18.40 3 15.79
2015-03-23 5525 60443 41 1107077 18.40 18.40 18.25 18.35 0.35 1.94% 18.35 7 18.40 35 16.10
2015-03-24 5525 66740 40 1224916 18.50 18.50 18.30 18.35 0.00 0% 18.30 5 18.35 2 16.10
2015-03-25 5525 144045 61 2650032 18.35 18.55 18.30 18.40 0.05 0.27% 18.30 1 18.40 3 7.48
2015-03-26 5525 73000 49 1345150 18.45 18.55 18.30 18.40 0.00 0% 18.30 5 18.45 2 7.48
2015-03-27 5525 90100 57 1664954 18.50 18.60 18.40 18.55 0.15 0.82% 18.50 1 18.55 6 7.54
2015-03-30 5525 69150 56 1287274 18.60 18.70 18.55 18.65 0.10 0.54% 18.55 10 18.65 6 7.58
2015-03-31 5525 138169 74 2574451 18.75 18.75 18.55 18.70 0.05 0.27% 18.65 2 18.70 4 7.60
2015-04-01 5525 52500 37 982199 18.80 18.90 18.60 18.60 0.10 -0.53% 18.55 8 18.60 3 7.56
2015-04-02 5525 31933 30 594895 18.70 18.70 18.60 18.60 0.00 0% 18.55 17 18.60 6 7.56
2015-04-07 5525 51210 41 950304 18.60 18.60 18.50 18.60 0.00 0% 18.55 1 18.60 7 7.56
2015-04-08 5525 145858 54 2705522 18.60 18.65 18.50 18.50 0.10 -0.54% 18.45 7 18.55 6 7.52
2015-04-09 5525 80361 38 1493728 18.50 18.70 18.45 18.45 0.05 -0.27% 18.45 1 18.50 5 7.50
2015-04-10 5525 164282 71 3061951 18.60 18.75 18.50 18.65 0.20 1.08% 18.55 3 18.65 1 7.58
2015-04-13 5525 127174 40 2377262 18.75 18.75 18.60 18.70 0.05 0.27% 18.70 72 18.75 44 7.60
2015-04-14 5525 131140 51 2454756 18.75 18.75 18.70 18.75 0.05 0.27% 18.70 29 18.75 23 7.62
2015-04-15 5525 97446 74 1812145 18.75 18.75 18.40 18.55 0.20 -1.07% 18.50 5 18.60 1 7.54
2015-04-16 5525 67166 60 1247319 18.65 18.65 18.40 18.60 0.05 0.27% 18.50 1 18.65 7 7.56
2015-04-17 5525 48073 46 896508 18.60 18.70 18.55 18.70 0.10 0.54% 18.65 6 18.70 44 7.60
2015-04-20 5525 45500 28 841774 18.60 18.65 18.10 18.60 0.10 -0.53% 18.55 4 18.60 4 7.56
2015-04-21 5525 98781 26 1831668 18.60 18.60 18.45 18.55 0.05 -0.27% 18.50 3 18.55 1 7.54
2015-04-22 5525 48566 33 900504 18.60 18.60 18.50 18.60 0.05 0.27% 18.55 2 18.60 11 7.56
2015-04-23 5525 65800 47 1223477 18.60 18.60 18.55 18.60 0.00 0% 18.55 6 18.60 14 7.56
2015-04-24 5525 160777 115 2985871 18.70 18.70 18.45 18.50 0.10 -0.54% 18.45 1 18.50 14 7.52
2015-04-27 5525 151674 96 2816016 18.60 18.65 18.45 18.60 0.10 0.54% 18.60 7 18.65 21 7.56
2015-04-28 5525 100924 65 1880193 18.65 18.70 18.50 18.65 0.05 0.27% 18.55 3 18.65 16 7.58
2015-04-29 5525 224000 123 4204000 18.70 18.85 18.70 18.75 0.10 0.54% 18.70 10 18.80 1 7.62
2015-04-30 5525 136652 103 2579454 18.90 19.00 18.75 18.90 0.15 0.8% 18.85 60 18.90 7 7.68
2015-05-04 5525 84677 37 1607327 19.00 19.05 18.90 18.95 0.05 0.26% 18.85 5 18.95 19 7.70
2015-05-05 5525 73000 45 1384050 19.00 19.00 18.90 19.00 0.05 0.26% 18.95 5 19.00 28 7.72
2015-05-06 5525 136466 81 2593504 19.00 19.10 18.90 19.10 0.10 0.53% 19.05 30 19.10 28 7.76
2015-05-07 5525 163030 94 3104521 19.10 19.15 18.95 19.05 0.05 -0.26% 19.05 4 19.10 4 7.74
2015-05-08 5525 98852 69 1882672 19.10 19.10 18.95 19.10 0.05 0.26% 19.05 19 19.10 8 7.76
2015-05-11 5525 193500 100 3708148 19.10 19.30 19.00 19.25 0.15 0.79% 19.05 1 19.25 18 7.83
2015-05-12 5525 75112 50 1445249 19.30 19.45 19.10 19.30 0.05 0.26% 19.25 45 19.30 18 7.85
2015-05-13 5525 88119 35 1690045 19.20 19.30 19.05 19.30 0.00 0% 19.15 2 19.30 25 7.85
2015-05-14 5525 100315 38 1913365 19.20 19.20 19.00 19.10 0.20 -1.04% 19.10 1 19.15 11 6.41
2015-05-15 5525 69145 47 1309089 19.10 19.10 18.80 18.85 0.25 -1.31% 18.80 1 18.85 12 6.33
2015-05-18 5525 22002 19 414387 18.85 19.00 18.75 18.85 0.00 0% 18.80 4 18.90 3 6.33
2015-05-19 5525 74458 48 1403305 18.85 18.95 18.75 18.90 0.05 0.27% 18.85 8 18.90 9 6.34
2015-05-20 5525 50010 39 944240 18.90 18.95 18.80 18.90 0.00 0% 18.80 5 18.90 1 6.34
2015-05-21 5525 105367 77 1959339 18.70 18.70 18.50 18.60 0.30 -1.59% 18.60 6 18.80 1 6.24
2015-05-22 5525 62000 45 1152200 18.55 18.70 18.50 18.70 0.10 0.54% 18.55 1 18.70 4 6.28
2015-05-25 5525 62500 46 1154125 18.50 18.70 18.40 18.40 0.30 -1.6% 18.40 3 18.45 10 6.17
2015-05-26 5525 60147 41 1109461 18.65 18.65 18.35 18.55 0.15 0.82% 18.40 3 18.60 5 6.22
2015-05-27 5525 88509 55 1627713 18.50 18.50 18.35 18.50 0.05 -0.27% 18.40 3 18.45 9 6.21
2015-05-28 5525 114020 67 2090820 18.55 18.55 18.25 18.35 0.15 -0.81% 18.35 3 18.50 3 6.16
2015-05-29 5525 63400 27 1174159 18.60 18.60 18.35 18.50 0.15 0.82% 18.45 17 18.55 31 6.21
2015-06-01 5525 30000 22 553250 18.50 18.50 18.40 18.40 0.10 -0.54% 18.40 1 18.50 4 6.17
2015-06-02 5525 106000 38 1955950 18.50 18.60 18.40 18.40 0.00 0% 18.40 1 18.45 7 6.17
2015-06-03 5525 47068 31 866647 18.55 18.55 18.30 18.30 0.10 -0.54% 18.30 12 18.35 17 6.14
2015-06-04 5525 118409 68 2157252 18.45 18.45 17.55 18.25 0.05 -0.27% 18.25 7 18.30 9 6.12
2015-06-05 5525 124133 86 2245820 18.35 18.35 17.90 18.30 0.05 0.27% 18.20 3 18.25 5 6.14
2015-06-08 5525 165000 60 2974250 18.00 18.30 17.90 17.90 0.40 -2.19% 17.90 47 18.00 1 6.01
2015-06-09 5525 166247 59 2979008 18.10 18.10 17.80 17.80 0.10 -0.56% 17.80 25 17.95 10 5.97
2015-06-10 5525 132000 46 2350900 17.85 17.90 17.70 17.90 0.10 0.56% 17.85 2 17.90 7 6.01
2015-06-11 5525 175000 89 3119050 17.80 17.95 17.70 17.95 0.05 0.28% 17.90 2 17.95 1 6.02
2015-06-12 5525 94316 60 1686024 18.00 18.05 17.75 17.90 0.05 -0.28% 17.85 3 17.90 10 6.01
2015-06-15 5525 42278 32 752742 17.80 17.90 17.70 17.75 0.15 -0.84% 17.75 2 17.85 2 5.96
2015-06-16 5525 69000 36 1227500 17.80 17.95 17.65 17.65 0.10 -0.56% 17.65 4 17.70 23 5.92
2015-06-17 5525 263440 179 4613403 17.55 17.80 17.30 17.70 0.05 0.28% 17.60 5 17.70 4 5.94
2015-06-18 5525 106452 60 1883210 17.70 17.80 17.50 17.65 0.05 -0.28% 17.60 6 17.80 11 5.92
2015-06-22 5525 122000 44 2157600 17.70 17.75 17.60 17.70 0.05 0.28% 17.70 1 17.75 15 5.94
2015-06-23 5525 104061 54 1841579 17.70 17.75 17.60 17.65 0.05 -0.28% 17.65 2 17.70 7 5.92
2015-06-24 5525 140231 64 2471303 17.75 17.75 17.50 17.50 0.15 -0.85% 17.50 4 17.75 6 5.87
2015-06-25 5525 272895 79 4853160 17.70 18.35 17.50 18.05 0.55 3.14% 18.05 2 18.15 7 6.06
2015-06-26 5525 118260 54 2124578 18.05 18.05 17.85 17.85 0.20 -1.11% 17.85 6 17.90 10 5.99
2015-06-29 5525 131060 62 2322256 17.85 17.90 17.60 17.65 0.20 -1.12% 17.60 13 17.75 1 5.92
2015-06-30 5525 84248 40 1509739 17.95 18.10 17.75 17.80 0.15 0.85% 17.80 1 18.00 20 5.97
2015-07-01 5525 78055 41 1398231 18.00 18.00 17.75 17.85 0.05 0.28% 17.85 13 18.00 24 5.99
2015-07-02 5525 59183 40 1057757 17.95 17.95 17.85 17.85 0.00 0% 17.85 1 17.90 8 5.99
2015-07-03 5525 314000 101 5681850 17.80 18.40 17.50 18.05 0.20 1.12% 18.05 3 18.10 8 6.06
2015-07-06 5525 127000 52 2268150 18.05 18.05 17.80 17.85 0.20 -1.11% 17.80 4 17.85 1 5.99
2015-07-07 5525 135700 43 2463429 17.85 18.45 17.85 18.05 0.20 1.12% 17.95 2 18.05 4 6.06
2015-07-08 5525 76300 39 1359460 17.95 17.95 17.75 17.85 0.20 -1.11% 17.75 3 17.85 3 5.99
2015-07-09 5525 84001 31 1493818 17.75 17.85 17.70 17.85 0.00 0% 17.80 7 17.85 14 5.99
2015-07-13 5525 116127 40 2145667 18.90 18.90 18.00 18.10 0.25 1.4% 18.00 15 18.15 5 6.07
2015-07-14 5525 108000 72 1942050 18.15 18.15 17.85 18.00 0.10 -0.55% 17.85 10 18.00 1 6.04
2015-07-15 5525 75370 51 1354210 18.10 18.10 17.80 18.00 0.00 0% 17.80 9 17.95 1 6.04
2015-07-16 5525 75813 34 1359392 17.80 18.00 17.80 17.95 0.05 -0.28% 17.95 1 18.00 8 6.02
2015-07-17 5525 84630 43 1515182 17.95 18.00 17.80 17.80 0.15 -0.84% 17.80 9 17.95 6 5.97
2015-07-20 5525 78281 38 1390951 17.80 17.90 17.60 17.85 0.05 0.28% 17.70 2 17.85 6 5.99
2015-07-21 5525 71000 41 1258650 17.85 17.85 17.55 17.70 0.15 -0.84% 17.60 4 17.70 1 5.94
2015-07-22 5525 49000 22 863750 17.70 17.70 17.55 17.55 0.15 -0.85% 17.55 2 17.60 4 5.89
2015-07-23 5525 148000 63 2595550 17.55 17.70 17.40 17.60 0.05 0.28% 17.60 4 17.65 1 5.91
2015-07-24 5525 84000 31 1474500 17.75 17.75 17.45 17.60 0.00 0% 17.50 2 17.65 3 5.91
2015-07-27 5525 137141 53 2391353 17.50 17.60 17.15 17.50 0.10 -0.57% 17.25 1 17.55 10 5.87
2015-07-28 5525 66000 43 1144500 17.30 17.45 17.25 17.35 0.15 -0.86% 17.30 9 17.35 4 5.82
2015-07-29 5525 56867 29 979774 17.35 17.35 17.20 17.25 0.10 -0.58% 17.25 2 17.30 2 5.79
2015-07-30 5525 52091 19 904387 17.20 17.45 17.20 17.30 0.05 0.29% 17.30 4 17.35 14 5.81
2015-07-31 5525 80945 40 1399853 17.45 17.45 17.15 17.35 0.05 0.29% 17.30 1 17.35 3 5.82
2015-08-03 5525 55657 37 956301 17.35 17.35 17.05 17.05 0.30 -1.73% 17.05 11 17.15 10 5.72
2015-08-04 5525 54000 27 924200 17.35 17.35 17.05 17.10 0.05 0.29% 17.05 8 17.10 23 5.74
2015-08-05 5525 24805 19 428506 17.25 17.30 17.15 17.30 0.20 1.17% 17.15 1 17.20 2 5.81
2015-08-06 5525 69000 41 1183350 17.30 17.35 17.00 17.20 0.10 -0.58% 17.05 2 17.20 5 5.77
2015-08-07 5525 59189 22 1019519 17.20 17.35 17.10 17.35 0.15 0.87% 17.15 3 17.30 9 5.82
2015-08-10 5525 48251 22 838679 17.45 17.45 17.30 17.40 0.05 0.29% 17.40 1 17.45 9 5.84
2015-08-11 5525 70723 58 1227085 17.50 17.55 17.30 17.35 0.05 -0.29% 17.35 17 17.40 1 5.82
2015-08-12 5525 82376 32 1420873 17.30 17.35 17.20 17.30 0.05 -0.29% 17.20 3 17.30 6 5.81
2015-08-13 5525 94400 51 1649800 17.35 17.65 17.35 17.60 0.30 1.73% 17.55 41 17.60 4 4.48
2015-08-14 5525 75500 37 1337475 17.65 17.80 17.60 17.60 0.00 0% 17.60 5 17.70 2 4.48
2015-08-17 5525 95465 34 1681387 17.50 17.70 17.50 17.60 0.00 0% 17.55 2 17.60 3 4.48
2015-08-18 5525 31000 23 544250 17.55 17.65 17.45 17.45 0.15 -0.85% 17.45 10 17.50 1 4.44
2015-08-19 5525 229639 95 3967703 17.50 17.50 16.80 17.40 0.05 -0.29% 17.40 1 17.45 9 4.43
2015-08-20 5525 517000 83 8921200 17.00 17.35 17.00 17.30 0.10 -0.57% 17.25 3 17.30 19 4.40
2015-08-21 5525 672000 113 11509600 17.35 17.35 16.80 17.05 0.25 -1.45% 17.05 4 17.15 1 4.34
2015-08-24 5525 614069 215 9999666 16.70 16.70 15.45 16.40 0.65 -3.81% 16.30 2 16.40 11 4.17
2015-08-25 5525 433549 90 7105322 16.40 16.60 16.25 16.30 0.10 -0.61% 16.25 4 16.30 16 4.15
2015-08-26 5525 550773 144 9134306 16.30 16.65 16.30 16.65 0.35 2.15% 16.60 4 16.65 28 4.24
2015-08-27 5525 119200 89 1855810 16.05 16.05 15.30 15.50 0.00 -6.91% 15.50 1 15.60 3 3.94
2015-08-28 5525 49292 40 774526 15.65 15.85 15.60 15.85 0.35 2.26% 15.75 4 15.80 2 4.03
2015-08-31 5525 69007 48 1096210 15.95 16.00 15.75 15.95 0.10 0.63% 15.85 3 16.00 6 4.06
2015-09-01 5525 90390 38 1433631 15.95 16.00 15.70 15.85 0.10 -0.63% 15.80 6 16.05 5 4.03
2015-09-02 5525 19000 18 297950 15.70 15.75 15.55 15.70 0.15 -0.95% 15.65 32 15.70 5 3.99
2015-09-03 5525 182247 95 2938010 15.70 16.60 15.60 16.45 0.75 4.78% 16.25 3 16.45 2 4.19
2015-09-04 5525 255000 95 4273100 16.60 17.05 16.60 16.65 0.20 1.22% 16.65 2 16.85 5 4.24
2015-09-07 5525 142106 21 2359559 16.70 16.70 16.50 16.60 0.05 -0.3% 16.50 10 16.60 6 4.22
2015-09-08 5525 161668 40 2725604 16.40 17.25 16.40 16.85 0.25 1.51% 16.75 1 16.85 9 4.29
2015-09-09 5525 220748 57 3754240 17.00 17.15 16.85 17.00 0.15 0.89% 16.85 3 17.00 3 4.33
2015-09-10 5525 150510 32 2563044 17.10 17.10 16.85 17.05 0.05 0.29% 17.05 8 17.10 19 4.34
2015-09-11 5525 97111 45 1643814 16.90 17.05 16.80 16.95 0.10 -0.59% 16.85 3 16.95 18 4.31
2015-09-14 5525 109200 63 1815409 17.05 17.05 16.40 16.70 0.25 -1.47% 16.45 2 16.80 1 4.25
2015-09-15 5525 23007 14 381316 16.60 16.65 16.55 16.55 0.15 -0.9% 16.55 7 16.70 14 4.21
2015-09-16 5525 45000 24 755650 16.80 16.90 16.60 16.90 0.35 2.11% 16.60 2 16.80 3 4.30
2015-09-17 5525 13750 14 232750 16.90 17.00 16.85 16.90 0.00 0% 16.85 3 16.95 3 4.30
2015-09-18 5525 20600 16 348220 16.85 17.00 16.85 16.85 0.05 -0.3% 16.80 4 16.95 9 4.29
2015-09-21 5525 55030 34 920963 16.55 17.25 16.30 17.25 0.40 2.37% 16.85 2 17.05 2 4.39
2015-09-22 5525 31411 21 535137 17.00 17.15 16.90 17.10 0.15 -0.87% 16.95 1 17.10 20 4.35
2015-09-23 5525 607002 89 10658334 16.60 18.00 16.60 17.00 0.10 -0.58% 17.00 3 17.10 5 4.33
2015-09-24 5525 55030 26 934052 17.00 17.20 16.80 16.80 0.20 -1.18% 16.75 2 16.80 2 4.27
2015-09-25 5525 30001 19 507066 16.95 17.20 16.80 16.80 0.00 0% 16.80 4 16.95 3 4.27
2015-09-30 5525 33360 25 556174 16.80 16.80 16.50 16.70 0.10 -0.6% 16.65 1 16.75 5 4.25
2015-10-01 5525 45658 23 763388 16.80 16.80 16.60 16.80 0.10 0.6% 16.75 3 16.80 30 4.27
2015-10-02 5525 79150 51 1311289 16.80 16.80 16.45 16.65 0.15 -0.89% 16.50 3 16.65 1 4.24
2015-10-05 5525 129004 56 2120915 16.70 16.75 16.30 16.35 0.30 -1.8% 16.35 7 16.50 2 4.16
2015-10-06 5525 31010 18 509963 16.55 16.55 16.35 16.35 0.00 0% 16.35 1 16.45 3 4.16
2015-10-07 5525 37212 26 611198 16.45 16.55 16.30 16.55 0.20 1.22% 16.40 1 16.50 1 4.21
2015-10-08 5525 41378 37 682647 16.40 16.55 16.35 16.55 0.00 0% 16.35 6 16.55 4 4.21
2015-10-12 5525 35911 28 591306 16.55 16.55 16.40 16.45 0.10 -0.6% 16.45 16 16.50 10 4.19
2015-10-13 5525 28906 30 477773 16.50 16.60 16.40 16.40 0.05 -0.3% 16.40 18 16.55 1 4.17
2015-10-14 5525 18768 23 309779 16.60 16.60 16.45 16.50 0.10 0.61% 16.50 8 16.55 1 4.20
2015-10-15 5525 28256 29 466294 16.55 16.55 16.45 16.50 0.00 0% 16.50 2 16.55 1 4.20
2015-10-16 5525 23240 27 383618 16.45 16.55 16.40 16.55 0.05 0.3% 16.45 13 16.55 1 4.21
2015-10-19 5525 22284 23 367748 16.45 16.55 16.45 16.55 0.00 0% 16.55 1 16.60 6 4.21
2015-10-20 5525 24146 21 398166 16.55 16.60 16.40 16.60 0.05 0.3% 16.55 1 16.60 1 4.22
2015-10-21 5525 45064 34 747360 16.60 16.70 16.50 16.60 0.00 0% 16.50 3 16.60 3 4.22
2015-10-22 5525 433461 53 6571982 16.60 16.60 15.00 15.00 1.60 -9.64% 15.00 192 15.80 50 3.82
2015-10-23 5525 262443 130 4095599 15.95 15.95 15.45 15.60 0.60 4% 15.50 7 15.60 14 3.97
2015-10-26 5525 117621 63 1826284 15.60 15.60 15.40 15.55 0.05 -0.32% 15.45 3 15.55 15 3.96
2015-10-27 5525 47071 27 729757 15.50 15.60 15.35 15.60 0.05 0.32% 15.55 2 15.60 8 3.97
2015-10-28 5525 165030 41 2580324 15.60 15.70 15.50 15.55 0.05 -0.32% 15.50 7 15.70 3 3.96
2015-10-29 5525 23270 24 363061 15.60 15.65 15.50 15.60 0.05 0.32% 15.60 2 15.70 4 3.97
2015-10-30 5525 36843 25 578050 15.50 15.75 15.50 15.70 0.10 0.64% 15.70 7 15.75 6 3.99
2015-11-02 5525 42295 21 667061 15.70 15.85 15.70 15.80 0.10 0.64% 15.80 4 15.85 6 4.02
2015-11-03 5525 49842 37 798097 15.90 16.15 15.90 16.05 0.25 1.58% 15.95 2 16.05 4 4.08
2015-11-04 5525 81970 56 1321410 16.00 16.30 15.90 16.25 0.20 1.25% 16.25 1 16.30 20 4.13
2015-11-05 5525 35160 22 571156 16.20 16.30 16.20 16.25 0.00 0% 16.20 10 16.25 4 4.13
2015-11-06 5525 24150 21 391571 16.25 16.30 16.10 16.15 0.10 -0.62% 16.10 12 16.15 4 4.11
2015-11-09 5525 148000 28 2448400 16.10 16.75 15.90 16.20 0.05 0.31% 16.00 1 16.15 1 4.12
2015-11-10 5525 47730 36 760880 16.05 16.05 15.85 16.05 0.15 -0.93% 15.80 3 16.10 2 4.08
2015-11-11 5525 29565 28 472890 16.05 16.15 15.80 16.10 0.05 0.31% 16.00 1 16.10 4 3.65
2015-11-12 5525 43000 18 691600 16.10 16.10 16.00 16.10 0.00 0% 16.05 1 16.10 2 3.65
2015-11-13 5525 196496 57 3265408 16.10 16.75 16.10 16.40 0.30 1.86% 16.25 1 16.40 6 3.72
2015-11-16 5525 30000 24 487600 16.30 16.35 16.00 16.35 0.05 -0.3% 16.20 2 16.35 9 3.71
2015-11-17 5525 32497 22 537100 16.60 16.65 16.35 16.40 0.05 0.31% 16.35 1 16.40 4 3.72
2015-11-18 5525 28000 23 456200 16.40 16.50 16.10 16.45 0.05 0.3% 16.20 1 16.45 4 3.73
2015-11-19 5525 50784 47 826579 16.35 16.45 16.15 16.45 0.00 0% 16.45 1 16.50 9 3.73
2015-11-20 5525 9600 12 158269 16.50 16.50 16.40 16.40 0.05 -0.3% 16.35 4 16.50 20 3.72
2015-11-23 5525 86000 35 1414900 16.50 16.50 16.35 16.35 0.05 -0.3% 16.30 5 16.35 14 3.71
2015-11-24 5525 114000 31 1766350 15.50 15.50 15.40 16.20 0.00 -0.92% 15.30 4 15.50 6 3.51
2015-11-25 5525 27720 14 449214 16.20 16.30 16.15 16.20 0.00 0% 16.15 1 16.20 2 3.67
2015-11-26 5525 10421 12 170070 16.45 16.45 16.25 16.25 0.05 0.31% 16.25 4 16.30 9 3.68
2015-11-27 5525 26323 16 428432 16.35 16.40 16.20 16.20 0.05 -0.31% 16.15 1 16.25 4 3.67
2015-11-30 5525 406580 62 6614146 16.30 16.40 16.20 16.25 0.05 0.31% 16.20 1 16.25 1 3.68
2015-12-01 5525 408240 62 6649962 16.25 16.35 16.20 16.25 0.00 0% 16.20 7 16.25 9 3.68
2015-12-02 5525 316000 75 5137450 16.35 16.35 16.20 16.30 0.05 0.31% 16.20 4 16.30 31 3.70
2015-12-03 5525 220665 59 3607488 16.30 16.40 16.30 16.35 0.05 0.31% 16.30 33 16.35 5 3.71
2015-12-04 5525 288370 81 4728523 16.35 16.45 16.30 16.40 0.05 0.31% 16.30 1 16.40 7 3.72
2015-12-07 5525 359063 110 5858767 16.40 16.40 16.00 16.15 0.25 -1.52% 16.00 2 16.15 1 3.66
2015-12-08 5525 233949 66 3760234 16.15 16.25 15.95 16.10 0.05 -0.31% 16.05 1 16.10 5 3.65
2015-12-09 5525 186000 50 2975450 16.05 16.05 15.90 15.90 0.20 -1.24% 15.90 5 15.95 2 3.61
2015-12-10 5525 226200 57 3578340 15.80 16.00 15.60 15.80 0.10 -0.63% 15.75 1 15.80 60 3.58
2015-12-11 5525 384766 111 5978146 15.80 15.80 15.05 15.50 0.30 -1.9% 15.50 18 15.55 19 3.51
2015-12-14 5525 277320 76 4297577 15.50 15.55 15.15 15.40 0.10 -0.65% 15.20 4 15.30 1 3.49
2015-12-15 5525 230465 55 3580610 15.55 15.60 15.40 15.45 0.05 0.32% 15.45 1 15.50 1 3.50
2015-12-16 5525 132000 42 2059950 15.65 15.65 15.55 15.55 0.10 0.65% 15.50 5 15.55 6 3.53
2015-12-17 5525 171694 69 2641405 15.65 15.65 15.20 15.50 0.05 -0.32% 15.40 3 15.50 1 3.51
2015-12-18 5525 114000 31 1766350 15.50 15.50 15.40 15.50 0.00 0% 15.30 4 15.50 6 3.51
2015-12-21 5525 138378 38 2136770 15.50 15.50 15.20 15.45 0.05 -0.32% 15.40 7 15.50 10 3.50
2015-12-22 5525 68753 25 1065595 15.50 15.50 15.50 15.50 0.05 0.32% 15.45 9 15.50 4 3.51
2015-12-23 5525 82006 28 1272692 15.50 15.55 15.45 15.50 0.00 0% 15.45 1 15.55 1 3.51
2015-12-24 5525 52000 16 808300 15.55 15.55 15.50 15.55 0.05 0.32% 15.50 3 15.55 2 3.53
2015-12-25 5525 143434 42 2234413 15.45 15.80 15.45 15.80 0.25 1.61% 15.75 1 15.85 2 3.58
2015-12-28 5525 14346 17 225295 15.80 15.80 15.65 15.70 0.10 -0.63% 15.65 1 15.70 7 3.56
2015-12-29 5525 24408 18 381354 15.70 15.75 15.55 15.75 0.05 0.32% 15.60 1 15.75 2 3.57
2015-12-30 5525 37866 27 599331 15.75 15.90 15.75 15.90 0.15 0.95% 15.85 1 15.90 2 3.61
2015-12-31 5525 30166 20 477289 15.90 15.95 15.75 15.95 0.05 0.31% 15.80 1 15.95 7 3.62