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　16.65
0
0%		16.65
0
0%		16.60
-0.05
-0.3%		16.65
0.05
0.3%		 　16.80
0.15
0.9%		16.70
-0.1
-0.6%		17.80
1.1
6.59%		17.40
-0.4
-2.25%		17.35
-0.05
-0.29%		 　17.50
0.15
0.86%		17.20
-0.3
-1.71%		17.20
0
0%		17.20
0
0%		17.15
-0.05
-0.29%		 　16.95
-0.2
-1.17%		16.85
-0.1
-0.59%		17.00
0.15
0.89%		16.95
-0.05
-0.29%		17.10
0.15
0.88%		 　17.15
0.05
0.29%		16.95
-0.2
-1.17%		17.05
0.1
0.59%		17.05
2 月17.05
0
0%		17.05
0
0%		 　16.90
-0.15
-0.88%		16.20
-0.7
-4.14%		16.20
0
0%		16.35
0.15
0.93%		16.40
0.05
0.31%		 　16.30
-0.1
-0.61%		 　　　　　　　16.60
0.3
1.84%		16.75
0.15
0.9%		16.95
0.2
1.19%		 　16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		 16.71
3 月16.95
0.15
0.89%		16.95
0
0%		 　16.90
-0.05
-0.29%		16.85
-0.05
-0.3%		16.80
-0.05
-0.3%		16.80
0
0%		16.80
0
0%		 　16.80
0
0%		17.00
0.2
1.19%		17.20
0.2
1.18%		17.00
-0.2
-1.16%		 　　　17.90
0.9
5.29%		18.00
0.1
0.56%		17.95
-0.05
-0.28%		17.40
-0.55
-3.06%		 　17.45
0.05
0.29%		17.80
0.35
2.01%		17.75
-0.05
-0.28%		17.95
0.2
1.13%		17.95
0
0%		18.10
0.15
0.84%		17.33
4 月 18.30
0.2
1.1%		18.20
-0.1
-0.55%		 　　　　18.25
0.05
0.27%		18.25
0
0%		18.30
0.05
0.27%		18.25
-0.05
-0.27%		17.95
-0.3
-1.64%		 　17.65
-0.3
-1.67%		17.45
-0.2
-1.13%		17.75
0.3
1.72%		17.90
0.15
0.85%		17.90
0
0%		 　17.95
0.05
0.28%		17.95
0
0%		17.85
-0.1
-0.56%		17.95
0.1
0.56%		18.00
0.05
0.28%		 　18.10
0.1
0.56%		 18.01
5 月　18.10
0
0%		18.05
-0.05
-0.28%		18.05
0
0%		 　18.10
0.05
0.28%		18.10
0
0%		18.10
0
0%		18.20
0.1
0.55%		18.25
0.05
0.27%		 　18.35
0.1
0.55%		18.80
0.45
2.45%		18.65
-0.15
-0.8%		18.80
0.15
0.8%		18.70
-0.1
-0.53%		 　18.75
0.05
0.27%		18.75
0
0%		18.75
0
0%		20.60
1.85
9.87%		21.50
0.9
4.37%		 　21.70
0.2
0.93%		21.35
-0.35
-1.61%		21.45
0.1
0.47%		21.50
0.05
0.23%		19.21
6 月21.70
0.2
0.93%		 　22.00
0.3
1.38%		21.80
-0.2
-0.91%		22.20
0.4
1.83%		 21.80
-0.4
-1.8%		 　21.70
-0.1
-0.46%		22.60
0.9
4.15%		22.15
-0.45
-1.99%		22.15
0
0%		22.15
0
0%		 　　21.85
-0.3
-1.35%		21.85
0
0%		21.95
0.1
0.46%		21.80
-0.15
-0.68%		 　21.75
-0.05
-0.23%		21.60
-0.15
-0.69%		21.60
0
0%		21.55
-0.05
-0.23%		21.70
0.15
0.7%		 21.86
7 月　21.70
0
0%		21.70
0
0%		21.60
-0.1
-0.46%		21.45
-0.15
-0.69%		21.30
-0.15
-0.7%		 　21.40
0.1
0.47%		22.00
0.6
2.8%		21.55
-0.45
-2.05%		21.15
-0.4
-1.86%		21.40
0.25
1.18%		 　21.40
0
0%		21.40
0
0%		21.40
0
0%		21.40
0
0%		22.00
0.6
2.8%		 　21.90
-0.1
-0.45%		21.85
-0.05
-0.23%		21.95
0.1
0.46%		22.15
0.2
0.91%		22.15
0
0%		 　22.20
0.05
0.23%		21.25
-0.95
-4.28%		21.66
8 月20.70
-0.55
-2.59%		20.35
-0.35
-1.69%		20.10
-0.25
-1.23%		 　20.25
0.15
0.75%		20.30
0.05
0.25%		20.45
0.15
0.74%		20.90
0.45
2.2%		21.10
0.2
0.96%		 　20.65
-0.45
-2.13%		20.60
-0.05
-0.24%		22.00
1.4
6.8%		22.25
0.25
1.14%		22.15
-0.1
-0.45%		 　22.35
0.2
0.9%		22.50
0.15
0.67%		22.35
-0.15
-0.67%		21.75
-0.6
-2.68%		21.85
0.1
0.46%		 　21.75
-0.1
-0.46%		21.60
-0.15
-0.69%		21.65
0.05
0.23%		21.45
-0.2
-0.92%		21.45
0
0%		21.31
9 月 　22.10
0.65
3.03%		22.10
0
0%		22.15
0.05
0.23%		21.75
-0.4
-1.81%		21.45
-0.3
-1.38%		 　21.00
-0.45
-2.1%		21.20
0.2
0.95%		21.10
-0.1
-0.47%		21.20
0.1
0.47%		21.30
0.1
0.47%		 　21.55
0.25
1.17%		21.70
0.15
0.7%		22.20
0.5
2.3%		22.15
-0.05
-0.23%		22.30
0.15
0.68%		 　　22.45
0.15
0.67%		22.40
-0.05
-0.22%		22.30
-0.1
-0.45%		22.00
-0.3
-1.35%		 21.91
10 月22.70
0.7
3.18%		22.60
-0.1
-0.44%		22.55
-0.05
-0.22%		22.50
-0.05
-0.22%		22.20
-0.3
-1.33%		 　22.40
0.2
0.9%		22.50
0.1
0.45%		 20.60
-1.9
-8.44%		21.00
0.4
1.94%		 　20.10
-0.9
-4.29%		20.10
0
0%		20.15
0.05
0.25%		20.45
0.3
1.49%		20.20
-0.25
-1.22%		 　20.40
0.2
0.99%		20.15
-0.25
-1.23%		19.90
-0.25
-1.24%		19.20
-0.7
-3.52%		19.00
-0.2
-1.04%		 　19.55
0.55
2.89%		19.40
-0.15
-0.77%		19.70
0.3
1.55%		20.76
11 月19.70
0
0%		19.95
0.25
1.27%		 　20.20
0.25
1.25%		20.05
-0.15
-0.74%		20.25
0.2
1%		20.85
0.6
2.96%		20.65
-0.2
-0.96%		 　20.60
-0.05
-0.24%		20.55
-0.05
-0.24%		20.40
-0.15
-0.73%		 20.50
0.1
0.49%		 　20.50
0
0%		20.50
0
0%		20.50
0
0%		20.65
0.15
0.73%		20.60
-0.05
-0.24%		 　20.85
0.25
1.21%		20.80
-0.05
-0.24%		20.95
0.15
0.72%		21.00
0.05
0.24%		21.00
0
0%		 20.55
12 月　　21.25
0.25
1.19%		21.30
0.05
0.24%		21.30
0
0%		20.95
-0.35
-1.64%		21.20
0.25
1.19%		 　21.40
0.2
0.94%		21.10
-0.3
-1.4%		21.00
-0.1
-0.47%		21.00
0
0%		20.90
-0.1
-0.48%		 　20.95
0.05
0.24%		20.80
-0.15
-0.72%		20.65
-0.15
-0.72%		20.65
0
0%		20.45
-0.2
-0.97%		20.45
0
0%		 20.40
-0.05
-0.24%		20.15
-0.25
-1.23%		20.35
0.2
0.99%		20.50
0.15
0.74%		20.95
0.45
2.2%		　　　20.85

說明:最高漲幅:9.87%最低跌幅:-8.44% 最高價:22.70最低價:16.20平均價:19.84,灰色底表示週末,漲141天(34.95)元,跌114天(-27.4)元,平盤50天
10%=1,7%=2,5%=2,4%=2,3%=11,2%=11,1%=73,0%=89,-0%=2,-1%=3,-2%=5,-3%=18,-4%=42,-5%=44,

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
2018-01-02 5525 481107 206 7970408 16.30 16.75 16.25 16.65 0.70 0% 16.60 36 16.65 39 118.93
2018-01-03 5525 289079 129 4788551 16.75 16.75 16.40 16.65 0.00 0% 16.60 8 16.65 9 118.93
2018-01-04 5525 93921 67 1562442 16.80 16.80 16.50 16.60 0.05 -0.3% 16.60 3 16.65 25 118.57
2018-01-05 5525 157618 79 2630945 16.55 16.80 16.55 16.65 0.05 0.3% 16.60 19 16.70 10 118.93
2018-01-08 5525 202865 99 3396543 16.65 16.80 16.65 16.80 0.15 0.9% 16.80 4 16.85 14 120.00
2018-01-09 5525 122476 57 2047647 16.80 16.80 16.65 16.70 0.10 -0.6% 16.65 1 16.75 10 119.29
2018-01-10 5525 807430 345 14090259 16.70 17.95 16.70 17.80 1.10 6.59% 17.70 5 17.80 41 127.14
2018-01-11 5525 244198 129 4283272 17.80 17.80 17.20 17.40 0.40 -2.25% 17.40 1 17.50 7 124.29
2018-01-12 5525 89339 44 1550247 17.55 17.65 17.25 17.35 0.05 -0.29% 17.35 2 17.40 5 123.93
2018-01-15 5525 269271 102 4639735 17.30 17.55 17.00 17.50 0.15 0.86% 17.45 1 17.50 14 125.00
2018-01-16 5525 88723 61 1533944 17.35 17.50 17.20 17.20 0.30 -1.71% 17.15 1 17.20 8 122.86
2018-01-17 5525 137393 83 2360119 17.35 17.35 17.00 17.20 0.00 0% 17.20 3 17.30 16 122.86
2018-01-18 5525 111413 57 1905137 17.20 17.40 17.00 17.20 0.00 0% 17.00 2 17.20 17 122.86
2018-01-19 5525 101056 46 1735906 17.20 17.30 17.05 17.15 0.05 -0.29% 17.15 4 17.20 4 122.50
2018-01-22 5525 153350 76 2613430 17.05 17.20 16.95 16.95 0.20 -1.17% 16.95 7 17.10 17 121.07
2018-01-23 5525 91290 44 1547955 16.95 17.10 16.85 16.85 0.10 -0.59% 16.85 3 17.05 13 120.36
2018-01-24 5525 74543 52 1266223 17.05 17.05 16.90 17.00 0.15 0.89% 16.90 5 17.00 31 121.43
2018-01-25 5525 95703 35 1624510 16.80 17.10 16.80 16.95 0.05 -0.29% 16.95 2 17.10 13 121.07
2018-01-26 5525 83292 30 1427114 16.95 17.20 16.95 17.10 0.15 0.88% 17.10 4 17.15 1 122.14
2018-01-29 5525 65320 28 1122322 17.10 17.25 17.10 17.15 0.05 0.29% 17.15 16 17.20 6 122.50
2018-01-30 5525 67794 35 1153038 17.15 17.15 16.90 16.95 0.20 -1.17% 16.95 1 17.00 1 121.07
2018-01-31 5525 111971 37 1902705 16.90 17.15 16.90 17.05 0.10 0.59% 17.05 1 17.10 22 121.79
2018-02-01 5525 67768 31 1156129 17.05 17.20 17.00 17.05 0.00 0% 17.00 1 17.05 3 121.79
2018-02-02 5525 65640 22 1117065 17.00 17.10 17.00 17.05 0.00 0% 17.00 18 17.05 1 121.79
2018-02-05 5525 32322 20 547191 17.00 17.00 16.85 16.90 0.15 -0.88% 16.90 9 16.95 3 120.71
2018-02-06 5525 155407 83 2516152 16.75 16.75 15.80 16.20 0.70 -4.14% 16.15 1 16.20 1 115.71
2018-02-07 5525 97923 64 1599759 16.25 16.60 16.10 16.20 0.00 0% 16.20 3 16.30 14 115.71
2018-02-08 5525 64515 28 1048492 16.20 16.45 16.15 16.35 0.15 0.93% 16.30 1 16.35 5 116.79
2018-02-09 5525 40121 28 653834 16.15 16.50 16.00 16.40 0.05 0.31% 16.35 1 16.50 13 117.14
2018-02-12 5525 57995 35 958269 16.65 16.80 16.30 16.30 0.10 -0.61% 16.30 3 16.50 7 116.43
2018-02-21 5525 34906 26 580342 16.35 16.75 16.35 16.60 0.30 1.84% 16.60 14 16.70 8 118.57
2018-02-22 5525 30775 19 511652 16.70 16.75 16.50 16.75 0.15 0.9% 16.60 1 16.75 6 119.64
2018-02-23 5525 33003 31 556446 16.75 16.95 16.75 16.95 0.20 1.19% 16.90 4 16.95 6 121.07
2018-02-26 5525 43000 22 728100 17.05 17.05 16.65 16.85 0.10 -0.59% 16.85 2 16.90 3 120.36
2018-02-27 5525 29240 17 492982 16.90 16.90 16.80 16.80 0.05 -0.3% 16.75 3 16.90 10 120.00
2018-03-01 5525 34426 24 580076 16.80 16.95 16.80 16.95 0.15 0.89% 16.80 5 16.95 14 121.07
2018-03-02 5525 59789 38 1006694 16.95 16.95 16.70 16.95 0.00 0% 16.90 4 16.95 10 121.07
2018-03-05 5525 47960 30 807127 16.95 16.95 16.80 16.90 0.05 -0.29% 16.80 11 16.90 9 120.71
2018-03-06 5525 93073 43 1565221 16.80 16.90 16.75 16.85 0.05 -0.3% 16.75 18 16.85 16 120.36
2018-03-07 5525 107861 58 1805426 16.65 16.85 16.60 16.80 0.05 -0.3% 16.70 1 16.85 41 120.00
2018-03-08 5525 70574 29 1185334 16.80 16.85 16.70 16.80 0.00 0% 16.70 35 16.80 6 120.00
2018-03-09 5525 241136 71 4006420 16.70 16.85 16.40 16.80 0.00 0% 16.70 1 16.80 13 120.00
2018-03-12 5525 89720 37 1502145 16.85 16.95 16.60 16.80 0.00 0% 16.75 1 16.80 17 120.00
2018-03-13 5525 181694 81 3079091 16.85 17.25 16.75 17.00 0.20 1.19% 16.90 3 17.00 25 121.43
2018-03-14 5525 566768 225 9828956 17.00 18.65 16.75 17.20 0.20 1.18% 17.20 1 17.25 3 122.86
2018-03-15 5525 122320 46 2097457 17.15 17.35 17.00 17.00 0.20 -1.16% 17.00 55 17.15 8 121.43
2018-03-20 5525 117909 73 2104025 17.90 18.00 17.80 17.90 0.00 5.29% 17.90 50 18.00 22 127.86
2018-03-21 5525 234083 111 4203932 17.90 18.05 17.70 18.00 0.10 0.56% 17.95 2 18.00 8 128.57
2018-03-22 5525 76231 44 1369471 18.00 18.00 17.90 17.95 0.05 -0.28% 17.85 5 17.95 3 128.21
2018-03-23 5525 224670 125 3918306 17.40 17.85 17.35 17.40 0.55 -3.06% 17.40 18 17.45 6 124.29
2018-03-26 5525 70510 41 1223821 17.15 17.50 17.15 17.45 0.05 0.29% 17.35 10 17.45 2 124.64
2018-03-27 5525 92466 53 1633897 17.50 17.85 17.50 17.80 0.35 2.01% 17.60 12 17.80 10 127.14
2018-03-28 5525 47648 34 842334 17.70 17.75 17.65 17.75 0.05 -0.28% 17.70 2 17.80 10 13.65
2018-03-29 5525 107682 69 1921588 17.75 17.95 17.75 17.95 0.20 1.13% 17.85 9 17.95 12 13.81
2018-03-30 5525 51194 34 916658 17.95 17.95 17.85 17.95 0.00 0% 17.90 1 17.95 19 13.81
2018-03-31 5525 298034 84 5372112 17.95 18.15 17.95 18.10 0.15 0.84% 18.05 1 18.10 30 13.92
2018-04-02 5525 225666 86 4120069 18.10 18.30 18.10 18.30 0.20 1.1% 18.25 14 18.30 16 14.08
2018-04-03 5525 77283 59 1400721 17.95 18.25 17.95 18.20 0.10 -0.55% 18.10 4 18.20 5 14.00
2018-04-09 5525 97493 49 1778618 18.35 18.35 18.20 18.25 0.05 0.27% 18.25 2 18.30 16 14.04
2018-04-10 5525 152059 70 2774473 18.30 18.30 18.20 18.25 0.00 0% 18.20 10 18.25 7 14.04
2018-04-11 5525 57575 38 1047962 18.20 18.30 18.15 18.30 0.05 0.27% 18.15 1 18.30 38 14.08
2018-04-12 5525 59622 33 1087157 18.30 18.30 18.20 18.25 0.05 -0.27% 18.20 2 18.25 14 14.04
2018-04-13 5525 124533 53 2242087 18.20 18.20 17.85 17.95 0.30 -1.64% 17.95 4 18.00 16 13.81
2018-04-16 5525 194050 88 3434776 17.95 17.95 17.55 17.65 0.30 -1.67% 17.60 3 17.65 5 13.58
2018-04-17 5525 91000 53 1596550 17.70 17.80 17.45 17.45 0.20 -1.13% 17.40 10 17.50 21 13.42
2018-04-18 5525 80209 50 1413728 17.50 17.75 17.45 17.75 0.30 1.72% 17.70 2 17.75 8 13.65
2018-04-19 5525 54902 37 981455 17.90 17.95 17.70 17.90 0.15 0.85% 17.85 1 17.90 7 13.77
2018-04-20 5525 58514 35 1046496 17.80 17.95 17.80 17.90 0.00 0% 17.85 2 17.90 10 13.77
2018-04-23 5525 38000 22 681300 17.90 17.95 17.90 17.95 0.05 0.28% 17.90 19 17.95 5 13.81
2018-04-24 5525 114559 50 2052550 17.90 18.00 17.80 17.95 0.00 0% 17.95 12 18.00 38 13.81
2018-04-25 5525 67000 30 1199100 17.75 17.95 17.75 17.85 0.10 -0.56% 17.85 1 17.95 5 13.73
2018-04-26 5525 48934 35 877073 17.95 17.95 17.90 17.95 0.10 0.56% 17.90 1 17.95 2 13.81
2018-04-27 5525 86635 52 1555265 17.95 18.00 17.90 18.00 0.05 0.28% 17.90 15 18.00 17 13.85
2018-04-30 5525 144797 49 2613346 18.00 18.15 18.00 18.10 0.10 0.56% 18.05 23 18.10 28 13.92
2018-05-02 5525 327696 88 5932028 18.05 18.20 18.00 18.10 0.00 0% 18.00 20 18.10 7 13.92
2018-05-03 5525 80000 26 1443800 18.10 18.10 18.00 18.05 0.05 -0.28% 18.00 37 18.05 6 13.88
2018-05-04 5525 83838 33 1510442 18.05 18.05 18.00 18.05 0.00 0% 18.00 3 18.05 3 13.88
2018-05-07 5525 78000 28 1408750 18.05 18.10 18.00 18.10 0.05 0.28% 18.00 36 18.05 3 13.92
2018-05-08 5525 83499 40 1507282 18.05 18.10 18.00 18.10 0.00 0% 18.05 3 18.10 25 13.92
2018-05-09 5525 143640 67 2601220 18.05 18.20 18.00 18.10 0.00 0% 18.05 6 18.10 2 13.92
2018-05-10 5525 126739 72 2299072 18.15 18.20 18.10 18.20 0.10 0.55% 18.15 7 18.20 2 14.00
2018-05-11 5525 156171 80 2840550 18.15 18.25 18.15 18.25 0.05 0.27% 18.20 11 18.25 5 12.25
2018-05-14 5525 136067 73 2488773 18.25 18.35 18.20 18.35 0.10 0.55% 18.30 2 18.35 10 12.32
2018-05-15 5525 411927 175 7663938 18.35 18.80 18.35 18.80 0.45 2.45% 18.70 5 18.80 14 12.62
2018-05-16 5525 128520 83 2406944 18.80 18.80 18.65 18.65 0.15 -0.8% 18.60 24 18.65 12 12.52
2018-05-17 5525 110391 69 2065703 18.70 18.80 18.65 18.80 0.15 0.8% 18.70 2 18.80 31 12.62
2018-05-18 5525 270173 116 5044217 18.80 18.80 18.50 18.70 0.10 -0.53% 18.55 18 18.70 2 12.55
2018-05-21 5525 94367 40 1767044 18.75 18.80 18.70 18.75 0.05 0.27% 18.70 3 18.75 7 12.58
2018-05-22 5525 150240 67 2808800 18.75 18.80 18.60 18.75 0.00 0% 18.70 14 18.75 15 12.58
2018-05-23 5525 78588 44 1467836 18.75 18.75 18.55 18.75 0.00 0% 18.70 6 18.75 7 12.58
2018-05-24 5525 2646290 862 53570624 18.70 20.60 18.70 20.60 1.85 9.87% 20.50 1 20.60 198 13.83
2018-05-25 5525 1618072 824 34260106 20.60 21.80 20.50 21.50 0.90 4.37% 21.15 8 21.50 29 14.43
2018-05-28 5525 2064575 630 44874513 21.40 22.40 20.85 21.70 0.20 0.93% 21.60 1 21.70 43 14.56
2018-05-29 5525 582807 285 12269147 21.45 21.45 20.60 21.35 0.35 -1.61% 20.90 1 21.45 2 14.33
2018-05-30 5525 391352 223 8268342 21.00 21.55 20.80 21.45 0.10 0.47% 21.10 4 21.45 23 14.40
2018-05-31 5525 400441 221 8591601 21.45 21.85 21.10 21.50 0.05 0.23% 21.10 20 21.50 4 14.43
2018-06-01 5525 239105 172 5149242 21.55 21.70 21.40 21.70 0.20 0.93% 21.55 1 21.70 13 14.56
2018-06-04 5525 267359 189 5861376 21.70 22.20 21.55 22.00 0.30 1.38% 21.95 12 22.00 12 14.77
2018-06-05 5525 252010 149 5465454 22.15 22.15 21.30 21.80 0.20 -0.91% 21.50 1 21.80 13 14.63
2018-06-06 5525 428919 229 9542368 21.85 22.55 21.80 22.20 0.40 1.83% 22.05 1 22.20 33 14.90
2018-06-08 5525 371262 161 8040771 21.65 21.80 21.50 21.80 0.15 -1.8% 21.65 1 21.80 30 14.63
2018-06-11 5525 227500 99 4919950 21.80 21.85 21.25 21.70 0.10 -0.46% 21.50 6 21.70 4 14.56
2018-06-12 5525 458802 180 10184949 21.70 22.75 21.45 22.60 0.90 4.15% 22.50 1 22.60 17 15.17
2018-06-13 5525 294327 115 6500994 22.30 22.30 21.95 22.15 0.45 -1.99% 22.05 7 22.15 7 14.87
2018-06-14 5525 100200 55 2210800 22.05 22.20 21.90 22.15 0.00 0% 22.10 1 22.15 2 14.87
2018-06-15 5525 177999 75 3928028 22.15 22.15 21.90 22.15 0.00 0% 22.00 1 22.15 1 14.87
2018-06-19 5525 84174 42 1847334 22.05 22.05 21.85 21.85 0.30 -1.35% 21.85 63 21.95 3 14.66
2018-06-20 5525 139948 65 3030371 21.80 21.85 21.40 21.85 0.00 0% 21.55 2 21.85 36 14.66
2018-06-21 5525 94652 52 2071711 21.85 22.10 21.75 21.95 0.10 0.46% 21.90 2 21.95 4 14.73
2018-06-22 5525 220091 85 4757967 21.80 21.80 21.45 21.80 0.15 -0.68% 21.55 4 21.80 6 14.63
2018-06-25 5525 66348 40 1437466 21.60 21.75 21.55 21.75 0.05 -0.23% 21.70 15 21.80 16 14.60
2018-06-26 5525 152835 81 3289757 21.65 21.65 21.30 21.60 0.15 -0.69% 21.40 2 21.60 6 14.50
2018-06-27 5525 199500 91 4270900 21.50 21.60 21.20 21.60 0.00 0% 21.50 1 21.60 8 14.50
2018-06-28 5525 95786 56 2054220 21.50 21.55 21.35 21.55 0.05 -0.23% 21.50 1 21.55 20 14.46
2018-06-29 5525 248836 96 5357364 21.55 21.70 21.25 21.70 0.15 0.7% 21.50 11 21.70 13 14.56
2018-07-02 5525 118870 51 2571047 21.55 21.70 21.55 21.70 0.00 0% 21.55 12 21.70 12 14.56
2018-07-03 5525 171508 77 3700947 21.60 21.70 21.40 21.70 0.00 0% 21.45 3 21.70 15 14.56
2018-07-04 5525 105263 64 2272554 21.60 21.70 21.45 21.60 0.10 -0.46% 21.55 2 21.60 1 14.50
2018-07-05 5525 196638 82 4195689 21.40 21.50 21.10 21.45 0.15 -0.69% 21.20 2 21.45 2 14.40
2018-07-06 5525 192861 99 4073865 21.45 21.45 20.90 21.30 0.15 -0.7% 21.25 1 21.30 15 14.30
2018-07-09 5525 55667 33 1187090 21.20 21.45 21.15 21.40 0.10 0.47% 21.30 3 21.40 1 14.36
2018-07-10 5525 612502 263 13375991 21.30 22.20 21.30 22.00 0.60 2.8% 21.95 1 22.00 44 14.77
2018-07-11 5525 582082 232 12478232 21.90 21.90 21.15 21.55 0.45 -2.05% 21.40 1 21.55 6 14.46
2018-07-12 5525 175060 78 3729966 21.50 21.60 21.15 21.15 0.40 -1.86% 21.15 42 21.30 5 14.19
2018-07-13 5525 212627 76 4518773 21.25 21.50 21.00 21.40 0.25 1.18% 21.30 5 21.40 9 14.36
2018-07-16 5525 44065 31 940183 21.45 21.45 21.25 21.40 0.00 0% 21.30 3 21.40 38 14.36
2018-07-17 5525 87306 36 1862648 21.25 21.40 21.20 21.40 0.00 0% 21.35 2 21.40 20 14.36
2018-07-18 5525 59486 38 1270001 21.30 21.40 21.30 21.40 0.00 0% 21.30 2 21.40 41 14.36
2018-07-19 5525 105760 70 2258800 21.30 21.40 21.30 21.40 0.00 0% 21.20 49 21.40 18 14.36
2018-07-20 5525 211159 96 4558115 21.20 22.00 21.20 22.00 0.60 2.8% 21.65 9 22.00 39 14.77
2018-07-23 5525 261012 127 5676711 21.95 22.10 21.55 21.90 0.10 -0.45% 21.80 1 21.90 7 14.70
2018-07-24 5525 213695 111 4633383 22.00 22.00 21.50 21.85 0.05 -0.23% 21.65 3 21.85 2 14.66
2018-07-25 5525 123768 75 2697379 21.85 22.00 21.45 21.95 0.10 0.46% 21.80 1 21.95 29 14.73
2018-07-26 5525 659177 232 14555600 22.00 22.35 21.90 22.15 0.20 0.91% 22.10 2 22.15 13 14.87
2018-07-27 5525 1019462 412 22265514 22.15 22.20 21.70 22.15 0.00 0% 21.90 4 22.20 39 14.87
2018-07-30 5525 524306 236 11523771 22.15 22.20 21.80 22.20 0.05 0.23% 22.15 14 22.25 6 14.90
2018-07-31 5525 1179845 491 24776028 21.30 21.40 20.80 21.25 0.00 -4.28% 21.15 1 21.25 6 14.26
2018-08-01 5525 702070 367 14632813 21.25 21.30 20.70 20.70 0.55 -2.59% 20.70 48 20.80 18 13.89
2018-08-02 5525 1174736 518 23669916 20.70 20.75 19.80 20.35 0.35 -1.69% 19.95 13 20.35 4 13.66
2018-08-03 5525 600346 232 12030600 20.20 20.25 19.90 20.10 0.25 -1.23% 20.10 13 20.20 13 13.49
2018-08-06 5525 129423 86 2609800 20.10 20.25 20.05 20.25 0.15 0.75% 20.20 2 20.25 37 13.59
2018-08-07 5525 468160 216 9473246 20.50 20.55 19.95 20.30 0.05 0.25% 20.30 2 20.40 5 13.62
2018-08-08 5525 151312 93 3095914 20.50 20.50 20.30 20.45 0.15 0.74% 20.45 14 20.50 39 13.72
2018-08-09 5525 226560 120 4698170 20.50 20.95 20.50 20.90 0.45 2.2% 20.85 1 20.90 2 14.03
2018-08-10 5525 396619 192 8324499 20.90 21.20 20.60 21.10 0.20 0.96% 21.05 1 21.10 35 7.73
2018-08-13 5525 487000 214 10066900 21.10 21.15 20.40 20.65 0.45 -2.13% 20.65 11 20.75 4 7.56
2018-08-14 5525 183695 85 3787216 20.65 20.70 20.45 20.60 0.05 -0.24% 20.60 9 20.70 5 7.55
2018-08-15 5525 632067 279 13498706 20.75 22.00 20.65 22.00 1.40 6.8% 21.95 2 22.00 7 8.09
2018-08-16 5525 587375 335 13087235 22.00 22.60 21.75 22.25 0.25 1.14% 22.15 20 22.25 2 8.18
2018-08-17 5525 178864 139 3983608 22.25 22.40 22.10 22.15 0.10 -0.45% 22.15 9 22.30 7 8.14
2018-08-20 5525 209066 138 4674314 22.40 22.60 22.20 22.35 0.20 0.9% 22.30 1 22.35 7 8.22
2018-08-21 5525 187559 123 4212669 22.35 22.55 22.35 22.50 0.15 0.67% 22.50 13 22.55 24 8.27
2018-08-22 5525 236733 115 5365030 23.00 23.00 22.30 22.35 0.15 -0.67% 22.35 19 22.40 5 8.22
2018-08-23 5525 306556 183 6698093 22.15 22.35 21.65 21.75 0.60 -2.68% 21.75 3 21.80 10 8.00
2018-08-24 5525 94000 53 2048900 21.75 21.95 21.60 21.85 0.10 0.46% 21.80 3 21.85 1 8.03
2018-08-27 5525 188000 84 4057950 21.85 21.85 21.50 21.75 0.10 -0.46% 21.70 11 21.75 5 8.00
2018-08-28 5525 256364 125 5555342 21.80 21.95 21.55 21.60 0.15 -0.69% 21.55 28 21.65 2 7.94
2018-08-29 5525 272000 120 5865200 21.85 21.85 21.50 21.65 0.05 0.23% 21.55 7 21.65 9 7.96
2018-08-30 5525 323829 96 6971957 21.60 21.75 21.45 21.45 0.20 -0.92% 21.45 15 21.50 11 7.89
2018-08-31 5525 260880 111 5572988 21.40 21.50 21.25 21.45 0.00 0% 21.40 8 21.45 5 7.89
2018-09-03 5525 543856 214 12043086 21.45 22.50 21.45 22.10 0.65 3.03% 22.10 23 22.15 4 8.13
2018-09-04 5525 235174 115 5228793 22.15 22.55 22.10 22.10 0.00 0% 22.10 23 22.25 15 8.13
2018-09-05 5525 132094 59 2932718 22.40 22.40 22.10 22.15 0.05 0.23% 22.15 1 22.20 41 8.14
2018-09-06 5525 318932 129 7005330 22.20 22.25 21.70 21.75 0.40 -1.81% 21.75 20 21.80 12 8.00
2018-09-07 5525 442483 259 9397734 21.65 21.65 20.85 21.45 0.30 -1.38% 21.40 2 21.45 13 7.89
2018-09-10 5525 177576 104 3743229 21.10 21.45 20.90 21.00 0.45 -2.1% 21.00 49 21.10 43 7.72
2018-09-11 5525 139683 83 2927224 20.95 21.20 20.80 21.20 0.20 0.95% 21.05 1 21.20 18 7.79
2018-09-12 5525 126380 94 2670349 21.45 21.45 21.00 21.10 0.10 -0.47% 21.05 2 21.10 9 7.76
2018-09-13 5525 187000 111 3952350 21.10 21.25 21.05 21.20 0.10 0.47% 21.10 4 21.20 2 7.79
2018-09-14 5525 155500 91 3301849 21.20 21.45 21.15 21.30 0.10 0.47% 21.25 1 21.30 9 7.83
2018-09-17 5525 270294 116 5797771 21.40 21.70 21.25 21.55 0.25 1.17% 21.50 3 21.55 2 7.92
2018-09-18 5525 159000 99 3468850 21.60 22.05 21.55 21.70 0.15 0.7% 21.70 7 21.80 12 7.98
2018-09-19 5525 277979 188 6214438 22.85 22.90 22.05 22.20 0.50 2.3% 22.05 34 22.20 4 8.16
2018-09-20 5525 103260 75 2288846 22.15 22.25 21.95 22.15 0.05 -0.23% 22.15 5 22.20 10 8.14
2018-09-21 5525 179500 101 3989498 22.45 22.45 22.15 22.30 0.15 0.68% 22.20 2 22.30 17 8.20
2018-09-25 5525 225402 97 5058312 22.40 22.55 22.35 22.45 0.15 0.67% 22.40 21 22.45 1 8.25
2018-09-26 5525 223500 81 5012450 22.50 22.50 22.35 22.40 0.05 -0.22% 22.40 18 22.45 35 8.24
2018-09-27 5525 221530 137 4966223 22.45 22.50 22.30 22.30 0.10 -0.45% 22.30 23 22.45 15 8.20
2018-09-28 5525 404894 212 8877018 22.20 22.20 21.75 22.00 0.30 -1.35% 21.95 3 22.00 10 8.09
2018-10-01 5525 402763 235 9101264 22.00 22.90 22.00 22.70 0.70 3.18% 22.65 1 22.70 87 8.35
2018-10-02 5525 161896 114 3670209 22.75 22.80 22.60 22.60 0.10 -0.44% 22.55 21 22.60 12 8.31
2018-10-03 5525 91145 67 2054347 22.60 22.70 22.45 22.55 0.05 -0.22% 22.55 1 22.60 18 8.29
2018-10-04 5525 197106 81 4433973 22.75 22.75 22.30 22.50 0.05 -0.22% 22.45 3 22.50 5 8.27
2018-10-05 5525 292698 129 6480088 22.60 22.60 21.50 22.20 0.30 -1.33% 22.15 3 22.20 8 8.16
2018-10-08 5525 308751 100 6919694 22.00 22.65 22.00 22.40 0.20 0.9% 22.40 1 22.50 15 8.24
2018-10-09 5525 371643 84 8345116 22.40 22.55 22.20 22.50 0.10 0.45% 22.40 5 22.50 1 8.27
2018-10-11 5525 527804 248 11057781 21.90 21.90 20.50 20.60 1.90 -8.44% 20.60 6 20.85 20 7.57
2018-10-12 5525 235887 165 4848741 20.05 21.00 20.05 21.00 0.40 1.94% 20.85 1 21.00 3 7.72
2018-10-15 5525 254531 149 5142422 21.00 21.00 19.90 20.10 0.90 -4.29% 20.10 10 20.20 6 7.39
2018-10-16 5525 169599 110 3403630 20.10 20.40 19.90 20.10 0.00 0% 20.05 1 20.10 4 7.39
2018-10-17 5525 276615 67 5623050 20.85 20.85 20.10 20.15 0.05 0.25% 20.10 11 20.15 6 7.41
2018-10-18 5525 397544 51 8037968 20.35 20.45 20.05 20.45 0.30 1.49% 20.25 3 20.45 7 7.52
2018-10-19 5525 72328 56 1453824 20.25 20.25 20.00 20.20 0.25 -1.22% 20.00 69 20.20 5 7.43
2018-10-22 5525 506016 157 10099724 20.00 20.50 18.60 20.40 0.20 0.99% 20.20 16 20.40 7 7.50
2018-10-23 5525 50822 43 1022792 20.40 20.40 20.00 20.15 0.25 -1.23% 20.00 7 20.15 4 7.41
2018-10-24 5525 105100 56 2091450 19.80 20.05 19.70 19.90 0.25 -1.24% 19.85 12 19.90 1 7.32
2018-10-25 5525 321400 150 6158990 19.40 19.70 18.90 19.20 0.70 -3.52% 19.20 3 19.25 10 7.06
2018-10-26 5525 255880 144 4793488 19.20 19.40 18.35 19.00 0.20 -1.04% 18.95 1 19.00 16 6.99
2018-10-29 5525 528760 132 10068194 18.70 19.90 18.45 19.55 0.55 2.89% 19.50 1 19.55 12 7.19
2018-10-30 5525 251000 81 4859350 19.50 19.50 19.00 19.40 0.15 -0.77% 19.30 5 19.40 5 7.13
2018-10-31 5525 62200 49 1221170 19.30 19.85 19.30 19.70 0.30 1.55% 19.65 2 19.70 9 7.24
2018-11-01 5525 56103 40 1110968 19.70 20.00 19.60 19.70 0.00 0% 19.70 2 19.90 4 7.24
2018-11-02 5525 139010 68 2765500 19.90 20.10 19.10 19.95 0.25 1.27% 19.80 2 19.95 54 7.33
2018-11-05 5525 30400 28 608489 19.95 20.20 19.85 20.20 0.25 1.25% 20.00 1 20.20 6 7.43
2018-11-06 5525 17100 13 343375 20.10 20.20 20.00 20.05 0.15 -0.74% 19.85 8 20.05 8 7.37
2018-11-07 5525 254396 52 5139669 20.00 20.45 19.90 20.25 0.20 1% 20.20 1 20.25 54 7.44
2018-11-08 5525 433122 75 8875005 20.30 20.95 20.15 20.85 0.60 2.96% 20.75 11 20.85 5 7.67
2018-11-09 5525 412100 76 8518835 20.35 20.85 20.30 20.65 0.20 -0.96% 20.65 12 20.85 6 5.36
2018-11-12 5525 49340 38 1020004 20.70 20.95 20.50 20.60 0.05 -0.24% 20.50 1 20.60 2 5.35
2018-11-13 5525 34668 25 709626 20.40 20.55 20.40 20.55 0.05 -0.24% 20.45 3 20.55 9 5.34
2018-11-14 5525 114526 71 2326650 20.55 20.65 20.15 20.40 0.15 -0.73% 20.25 19 20.45 1 5.30
2018-11-16 5525 70000 42 1431250 20.65 20.65 20.25 20.50 0.05 0.49% 20.30 11 20.50 10 5.32
2018-11-19 5525 275700 45 5662400 20.50 20.60 20.35 20.50 0.00 0% 20.45 9 20.55 9 5.32
2018-11-20 5525 50018 29 1020615 20.40 20.50 20.30 20.50 0.00 0% 20.40 2 20.50 27 5.32
2018-11-21 5525 52377 45 1068327 20.45 20.50 20.30 20.50 0.00 0% 20.40 1 20.50 26 5.32
2018-11-22 5525 493002 74 10153441 20.50 20.70 20.40 20.65 0.15 0.73% 20.45 21 20.70 47 5.36
2018-11-23 5525 36000 32 738300 20.60 20.60 20.40 20.60 0.05 -0.24% 20.40 5 20.60 3 5.35
2018-11-26 5525 426322 90 8842546 20.70 20.90 20.65 20.85 0.25 1.21% 20.70 15 20.85 15 5.42
2018-11-27 5525 145009 38 3024737 20.70 20.90 20.70 20.80 0.05 -0.24% 20.75 7 20.85 45 5.40
2018-11-28 5525 294200 57 6151038 20.85 21.00 20.75 20.95 0.15 0.72% 20.90 31 20.95 1 5.44
2018-11-29 5525 202244 54 4245948 21.00 21.10 20.80 21.00 0.05 0.24% 20.85 21 21.00 1 5.45
2018-11-30 5525 211304 72 4459238 20.85 21.15 20.85 21.00 0.00 0% 21.00 4 21.10 2 5.45
2018-12-03 5525 193711 72 4104601 21.35 21.35 21.10 21.25 0.25 1.19% 21.25 9 21.30 7 5.52
2018-12-04 5525 78498 55 1666557 21.25 21.30 21.10 21.30 0.05 0.24% 21.25 1 21.30 11 5.53
2018-12-05 5525 62000 49 1314000 20.90 21.30 20.90 21.30 0.00 0% 21.25 1 21.30 10 5.53
2018-12-06 5525 82000 63 1720450 21.10 21.10 20.90 20.95 0.35 -1.64% 20.85 13 20.95 2 5.44
2018-12-07 5525 37659 36 796203 21.20 21.20 20.95 21.20 0.25 1.19% 21.05 7 21.20 5 5.51
2018-12-10 5525 173906 92 3656806 21.00 21.40 20.80 21.40 0.20 0.94% 21.35 2 21.40 13 5.56
2018-12-11 5525 188000 91 3956400 21.35 21.35 20.85 21.10 0.30 -1.4% 20.90 19 21.15 6 5.48
2018-12-12 5525 47467 35 997510 21.10 21.10 20.95 21.00 0.10 -0.47% 21.00 5 21.10 4 5.45
2018-12-13 5525 48000 22 1009500 21.00 21.10 21.00 21.00 0.00 0% 20.95 10 21.05 5 5.45
2018-12-14 5525 89000 37 1858650 21.00 21.00 20.80 20.90 0.10 -0.48% 20.85 6 20.90 3 5.43
2018-12-17 5525 30410 24 637477 21.00 21.00 20.90 20.95 0.05 0.24% 20.90 4 20.95 14 5.44
2018-12-18 5525 125466 70 2611042 21.00 21.00 20.70 20.80 0.15 -0.72% 20.70 32 20.85 3 5.40
2018-12-19 5525 90679 57 1884319 20.95 20.95 20.65 20.65 0.15 -0.72% 20.65 6 20.80 3 5.36
2018-12-20 5525 54366 40 1117953 20.90 20.90 20.45 20.65 0.00 0% 20.55 6 20.70 3 5.36
2018-12-21 5525 29510 18 605129 20.60 20.60 20.45 20.45 0.20 -0.97% 20.45 3 20.55 13 5.31
2018-12-22 5525 67000 13 1389650 20.80 20.80 20.45 20.45 0.00 0% 20.45 4 20.60 9 5.31
2018-12-24 5525 67000 24 1368200 20.45 20.50 20.30 20.40 0.05 -0.24% 20.35 9 20.45 28 5.30
2018-12-25 5525 90004 36 1820631 20.40 20.40 20.10 20.15 0.25 -1.23% 20.10 3 20.15 1 5.23
2018-12-26 5525 141315 48 2854863 20.55 20.55 20.05 20.35 0.20 0.99% 20.30 2 20.35 13 5.29
2018-12-27 5525 30684 24 630668 20.55 20.60 20.40 20.50 0.15 0.74% 20.50 1 20.60 13 5.32
2018-12-28 5525 237499 87 4959928 20.60 21.15 20.55 20.95 0.45 2.2% 20.70 18 20.95 9 5.44