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　20.75
0
0%		20.75
0
0%		20.55
-0.2
-0.96%		 　20.65
0.1
0.49%		21.00
0.35
1.69%		21.05
0.05
0.24%		21.00
-0.05
-0.24%		21.35
0.35
1.67%		 　21.45
0.1
0.47%		21.35
-0.1
-0.47%		21.35
0
0%		 21.25
-0.1
-0.47%		 　21.35
0.1
0.47%		21.35
0
0%		21.45
0.1
0.47%		21.50
0.05
0.23%		21.50
0
0%		 　21.50
0
0%		21.30
-0.2
-0.93%		21.40
0.1
0.47%		 21.22
2 月　　　　　　　　　　21.55
0.15
0.7%		21.70
0.15
0.7%		21.75
0.05
0.23%		21.85
0.1
0.46%		 　　22.35
0.5
2.29%		22.20
-0.15
-0.67%		22.20
0
0%		21.90
-0.3
-1.35%		22.30
0.4
1.83%		 　22.50
0.2
0.9%		22.35
-0.15
-0.67%		22.60
0.25
1.12%		 22.29
3 月　　　22.80
0.2
0.88%		23.15
0.35
1.54%		23.50
0.35
1.51%		23.60
0.1
0.43%		23.95
0.35
1.48%		 　23.95
0
0%		24.45
0.5
2.09%		24.30
-0.15
-0.61%		24.55
0.25
1.03%		24.85
0.3
1.22%		 　24.75
-0.1
-0.4%		24.05
-0.7
-2.83%		24.60
0.55
2.29%		24.80
0.2
0.81%		24.90
0.1
0.4%		 　25.10
0.2
0.8%		25.45
0.35
1.39%		26.05
0.6
2.36%		26.70
0.65
2.5%		27.45
0.75
2.81%		 24.86
4 月27.35
-0.1
-0.36%		27.25
-0.1
-0.37%		27.25
0
0%		 　　　27.10
-0.15
-0.55%		27.30
0.2
0.74%		27.60
0.3
1.1%		27.25
-0.35
-1.27%		26.90
-0.35
-1.28%		 　27.00
0.1
0.37%		 26.55
-0.45
-1.67%		26.05
-0.5
-1.88%		26.15
0.1
0.38%		 　25.90
-0.25
-0.96%		26.00
0.1
0.39%		26.15
0.15
0.58%		26.60
0.45
1.72%		26.95
0.35
1.32%		 　26.75
-0.2
-0.74%		26.80
0.05
0.19%		 26.76
5 月　26.85
0.05
0.19%		26.95
0.1
0.37%		 　26.65
-0.3
-1.11%		26.75
0.1
0.38%		26.70
-0.05
-0.19%		26.15
-0.55
-2.06%		26.40
0.25
0.96%		 　26.60
0.2
0.76%		26.45
-0.15
-0.56%		26.90
0.45
1.7%		26.40
-0.5
-1.86%		26.40
0
0%		 　26.40
0
0%		 26.60
0.2
0.76%		26.50
-0.1
-0.38%		26.50
0
0%		 　26.90
0.4
1.51%		27.00
0.1
0.37%		26.60
-0.4
-1.48%		26.90
0.3
1.13%		26.90
0
0%		26.64
6 月 　26.95
0.05
0.19%		27.15
0.2
0.74%		27.25
0.1
0.37%		26.95
-0.3
-1.1%		 　　27.35
0.4
1.48%		27.10
-0.25
-0.91%		27.10
0
0%		26.95
-0.15
-0.55%		27.25
0.3
1.11%		 　28.90
1.65
6.06%		28.40
-0.5
-1.73%		28.40
0
0%		29.05
0.65
2.29%		29.00
-0.05
-0.17%		 　29.00
0
0%		29.00
0
0%		29.10
0.1
0.34%		29.25
0.15
0.52%		29.30
0.05
0.17%		 28.21
7 月29.25
-0.05
-0.17%		29.10
-0.15
-0.51%		28.70
-0.4
-1.37%		29.20
0.5
1.74%		29.25
0.05
0.17%		 　29.30
0.05
0.17%		29.25
-0.05
-0.17%		29.10
-0.15
-0.51%		28.70
-0.4
-1.37%		28.70
0
0%		 　28.35
-0.35
-1.22%		28.25
-0.1
-0.35%		27.95
-0.3
-1.06%		27.85
-0.1
-0.36%		28.25
0.4
1.44%		 　28.10
-0.15
-0.53%		27.95
-0.15
-0.53%		28.10
0.15
0.54%		28.00
-0.1
-0.36%		28.00
0
0%		 　28.00
0
0%		27.90
-0.1
-0.36%		27.95
0.05
0.18%		28.48
8 月27.95
0
0%		27.90
-0.05
-0.18%		 　27.85
-0.05
-0.18%		27.40
-0.45
-1.62%		27.65
0.25
0.91%		27.60
-0.05
-0.18%		 　　28.25
0.65
2.36%		28.15
-0.1
-0.35%		28.00
-0.15
-0.53%		27.80
-0.2
-0.71%		27.80
0
0%		 　28.00
0.2
0.72%		28.10
0.1
0.36%		28.20
0.1
0.36%		27.95
-0.25
-0.89%		27.95
0
0%		 　23.05
-4.9
-17.53%		22.65
-0.4
-1.74%		22.65
0
0%		22.20
-0.45
-1.99%		22.35
0.15
0.68%		 26.5
9 月　22.35
0
0%		22.35
0
0%		22.30
-0.05
-0.22%		22.30
0
0%		22.45
0.15
0.67%		 　22.40
-0.05
-0.22%		22.35
-0.05
-0.22%		22.40
0.05
0.22%		22.45
0.05
0.22%		 　　23.10
0.65
2.9%		23.00
-0.1
-0.43%		23.45
0.45
1.96%		23.50
0.05
0.21%		23.25
-0.25
-1.06%		 　23.15
-0.1
-0.43%		23.15
0
0%		23.10
-0.05
-0.22%		23.25
0.15
0.65%		23.10
-0.15
-0.65%		 22.88
10 月23.20
0.1
0.43%		23.20
0
0%		23.10
-0.1
-0.43%		23.00
-0.1
-0.43%		 　22.90
-0.1
-0.43%		22.80
-0.1
-0.44%		22.85
0.05
0.22%		 　　　22.65
-0.2
-0.88%		23.00
0.35
1.55%		23.15
0.15
0.65%		23.30
0.15
0.65%		23.00
-0.3
-1.29%		 　22.80
-0.2
-0.87%		22.80
0
0%		22.75
-0.05
-0.22%		22.75
0
0%		22.85
0.1
0.44%		 　22.85
0
0%		22.80
-0.05
-0.22%		22.80
0
0%		22.80
0
0%		22.9
11 月22.85
0.05
0.22%		 　23.00
0.15
0.66%		22.90
-0.1
-0.43%		22.90
0
0%		22.95
0.05
0.22%		22.80
-0.15
-0.65%		 　22.75
-0.05
-0.22%		22.65
-0.1
-0.44%		22.50
-0.15
-0.66%		22.25
-0.25
-1.11%		22.45
0.2
0.9%		 　22.40
-0.05
-0.22%		22.50
0.1
0.45%		22.40
-0.1
-0.44%		22.40
0
0%		22.50
0.1
0.45%		 　22.55
0.05
0.22%		22.55
0
0%		22.55
0
0%		22.40
-0.15
-0.67%		22.50
0.1
0.45%		 22.61
12 月　22.50
0
0%		22.65
0.15
0.67%		22.65
0
0%		22.45
-0.2
-0.88%		22.50
0.05
0.22%		 　22.50
0
0%		22.45
-0.05
-0.22%		22.50
0.05
0.22%		22.55
0.05
0.22%		22.60
0.05
0.22%		 　22.60
0
0%		22.65
0.05
0.22%		22.90
0.25
1.1%		22.90
0
0%		22.95
0.05
0.22%		 　22.90
-0.05
-0.22%		23.00
0.1
0.44%		23.35
0.35
1.52%		23.30
-0.05
-0.21%		23.40
0.1
0.43%		 　23.45
0.05
0.21%		23.30
-0.15
-0.64%		22.83

說明:最高漲幅:6.06%最低跌幅:-17.53% 最高價:29.30最低價:20.55平均價:24.75,灰色底表示週末,漲137天(31.1)元,跌112天(-29.3)元,平盤54天
6%=2,3%=4,2%=21,1%=48,0%=116,-0%=1,-1%=2,-2%=9,-3%=47,-4%=53,

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
2019-01-02 5525 35932 10 753449 21.00 21.00 20.75 20.75 0.20 0% 20.65 1 20.70 5 5.39
2019-01-03 5525 44125 32 918425 20.75 21.00 20.60 20.75 0.00 0% 20.60 2 20.75 2 5.39
2019-01-04 5525 45000 31 921850 20.55 20.70 20.20 20.55 0.20 -0.96% 20.50 4 20.70 4 5.34
2019-01-07 5525 22390 19 461902 21.00 21.00 20.40 20.65 0.10 0.49% 20.65 9 20.70 12 5.36
2019-01-08 5525 108100 65 2263290 20.85 21.05 20.65 21.00 0.35 1.69% 20.80 13 21.00 7 5.45
2019-01-09 5525 71000 40 1493300 21.15 21.15 20.90 21.05 0.05 0.24% 21.00 3 21.05 3 5.47
2019-01-10 5525 64366 35 1351999 21.00 21.05 20.90 21.00 0.05 -0.24% 20.90 26 21.00 19 5.45
2019-01-11 5525 513882 225 11009173 21.20 21.70 21.15 21.35 0.35 1.67% 21.30 4 21.35 7 5.55
2019-01-14 5525 116582 53 2491296 21.50 21.60 21.25 21.45 0.10 0.47% 21.45 2 21.50 15 5.57
2019-01-15 5525 82000 41 1758650 21.50 21.55 21.35 21.35 0.10 -0.47% 21.35 9 21.50 21 5.55
2019-01-16 5525 65600 46 1398858 21.45 21.45 21.20 21.35 0.00 0% 21.20 8 21.35 2 5.55
2019-01-18 5525 25464 25 540936 21.15 21.30 21.10 21.25 0.05 -0.47% 21.25 1 21.30 28 5.52
2019-01-21 5525 164594 67 3520342 21.30 21.60 21.25 21.35 0.10 0.47% 21.35 1 21.40 5 5.55
2019-01-22 5525 100077 56 2147530 21.35 21.50 21.35 21.35 0.00 0% 21.35 5 21.45 31 5.55
2019-01-23 5525 62000 31 1327000 21.30 21.45 21.30 21.45 0.10 0.47% 21.40 2 21.45 4 5.57
2019-01-24 5525 152112 53 3273246 21.50 21.70 21.40 21.50 0.05 0.23% 21.40 3 21.50 69 5.58
2019-01-25 5525 57420 21 1230388 21.45 21.50 21.35 21.50 0.00 0% 21.45 2 21.50 10 5.58
2019-01-28 5525 139799 53 3000897 21.45 21.55 21.40 21.50 0.00 0% 21.40 14 21.50 17 5.58
2019-01-29 5525 86819 39 1849978 21.40 21.45 21.20 21.30 0.20 -0.93% 21.30 4 21.35 7 5.53
2019-01-30 5525 61617 46 1315780 21.25 21.45 21.25 21.40 0.10 0.47% 21.30 3 21.40 2 5.56
2019-02-11 5525 276620 133 5965515 21.60 21.65 21.45 21.55 0.15 0.7% 21.55 2 21.60 15 5.60
2019-02-12 5525 188232 104 4081547 21.55 21.75 21.55 21.70 0.15 0.7% 21.70 4 21.75 29 5.64
2019-02-13 5525 188533 79 4092661 21.70 21.80 21.65 21.75 0.05 0.23% 21.70 13 21.75 4 5.65
2019-02-14 5525 151437 83 3296931 21.75 21.85 21.70 21.85 0.10 0.46% 21.80 3 21.85 24 5.68
2019-02-18 5525 387746 170 8614921 22.10 22.40 22.00 22.35 0.30 2.29% 22.30 20 22.35 8 5.81
2019-02-19 5525 175653 127 3902146 22.35 22.35 22.00 22.20 0.15 -0.67% 22.15 40 22.25 45 5.77
2019-02-20 5525 118140 61 2628494 22.35 22.35 22.20 22.20 0.00 0% 22.20 1 22.25 14 5.77
2019-02-21 5525 149500 80 3297400 22.20 22.20 21.90 21.90 0.30 -1.35% 21.90 11 22.00 2 5.69
2019-02-22 5525 172500 80 3826549 21.90 22.35 21.90 22.30 0.40 1.83% 22.20 6 22.30 3 5.79
2019-02-25 5525 252885 131 5687222 22.45 22.60 22.40 22.50 0.20 0.9% 22.45 1 22.50 7 5.84
2019-02-26 5525 90360 41 2024682 22.50 22.50 22.35 22.35 0.15 -0.67% 22.35 19 22.45 2 5.81
2019-02-27 5525 171000 95 3844496 22.35 22.60 22.35 22.60 0.25 1.12% 22.50 6 22.60 8 5.87
2019-03-04 5525 565702 196 12863719 22.60 22.85 22.55 22.80 0.20 0.88% 22.75 16 22.80 8 5.92
2019-03-05 5525 461177 218 10623793 22.85 23.20 22.80 23.15 0.35 1.54% 23.10 15 23.15 5 6.01
2019-03-06 5525 500355 229 11722723 23.30 23.50 23.30 23.50 0.35 1.51% 23.45 6 23.50 33 6.10
2019-03-07 5525 337731 134 7944375 23.60 23.60 23.40 23.60 0.10 0.43% 23.55 4 23.60 20 6.13
2019-03-08 5525 424571 166 10124944 23.45 23.95 23.45 23.95 0.35 1.48% 23.90 4 23.95 6 6.22
2019-03-11 5525 300101 122 7170013 23.95 24.00 23.80 23.95 0.00 0% 23.90 12 23.95 7 6.22
2019-03-12 5525 492436 187 11944441 24.00 24.45 23.90 24.45 0.50 2.09% 24.35 18 24.45 10 6.35
2019-03-13 5525 540907 212 13253988 24.45 24.70 24.20 24.30 0.15 -0.61% 24.30 4 24.35 7 6.31
2019-03-14 5525 263188 142 6452346 24.35 24.70 24.35 24.55 0.25 1.03% 24.50 8 24.55 12 6.38
2019-03-15 5525 590828 273 14638331 24.65 25.00 24.55 24.85 0.30 1.22% 24.85 6 24.90 2 6.45
2019-03-18 5525 2238002 923 56218547 25.80 25.90 24.70 24.75 0.10 -0.4% 24.75 3 24.80 2 6.43
2019-03-19 5525 1033953 493 25275814 24.85 24.90 24.05 24.05 0.70 -2.83% 24.05 24 24.10 22 6.25
2019-03-20 5525 731812 336 17824644 24.15 24.60 24.15 24.60 0.55 2.29% 24.55 1 24.60 23 6.39
2019-03-21 5525 551512 272 13649420 24.65 24.85 24.55 24.80 0.20 0.81% 24.80 29 24.85 75 6.44
2019-03-22 5525 692670 290 17271230 25.15 25.15 24.75 24.90 0.10 0.4% 24.90 9 24.95 3 6.47
2019-03-25 5525 446386 266 11149214 24.90 25.15 24.70 25.10 0.20 0.8% 25.10 2 25.15 22 6.52
2019-03-26 5525 574046 286 14588762 25.20 25.50 25.20 25.45 0.35 1.39% 25.45 7 25.50 47 6.61
2019-03-27 5525 715556 395 18459096 25.80 26.05 25.55 26.05 0.60 2.36% 26.05 5 26.10 66 6.77
2019-03-28 5525 1098960 516 29154726 26.20 26.90 26.00 26.70 0.65 2.5% 26.65 6 26.70 23 6.19
2019-03-29 5525 1541100 839 42145136 27.00 27.80 26.90 27.45 0.75 2.81% 27.40 12 27.45 10 6.37
2019-04-01 5525 1093968 516 30085826 27.85 27.85 27.10 27.35 0.10 -0.36% 27.25 7 27.35 11 6.35
2019-04-02 5525 550791 274 15044713 27.40 27.45 27.10 27.25 0.10 -0.37% 27.25 3 27.35 1 6.32
2019-04-03 5525 625418 340 16909673 27.05 27.25 26.90 27.25 0.00 0% 27.20 1 27.25 2 6.32
2019-04-08 5525 737191 310 19965207 27.30 27.45 26.95 27.10 0.15 -0.55% 27.10 12 27.15 9 6.29
2019-04-09 5525 440171 186 11948731 27.10 27.30 27.00 27.30 0.20 0.74% 27.20 20 27.30 15 6.33
2019-04-10 5525 452112 262 12470067 27.35 27.80 27.35 27.60 0.30 1.1% 27.55 33 27.60 5 6.40
2019-04-11 5525 404169 257 11049126 27.60 27.75 27.05 27.25 0.35 -1.27% 27.20 1 27.25 2 6.32
2019-04-12 5525 686966 320 18535391 27.15 27.20 26.75 26.90 0.35 -1.28% 26.85 19 26.90 1 6.24
2019-04-15 5525 568211 259 15351247 27.10 27.35 26.90 27.00 0.10 0.37% 27.00 11 27.05 5 6.26
2019-04-17 5525 462821 328 12305579 26.80 26.80 26.40 26.55 0.25 -1.67% 26.55 6 26.60 17 6.16
2019-04-18 5525 761729 455 19861893 26.55 26.55 25.70 26.05 0.50 -1.88% 26.00 5 26.05 5 6.04
2019-04-19 5525 199904 123 5220741 26.05 26.25 26.05 26.15 0.10 0.38% 26.10 16 26.15 24 6.07
2019-04-22 5525 444674 261 11507205 26.20 26.20 25.65 25.90 0.25 -0.96% 25.90 1 25.95 11 6.01
2019-04-23 5525 199278 127 5180841 26.15 26.15 25.90 26.00 0.10 0.39% 25.95 7 26.05 6 6.03
2019-04-24 5525 276718 163 7198452 26.00 26.15 25.85 26.15 0.15 0.58% 26.00 4 26.15 44 6.07
2019-04-25 5525 522735 369 13772634 26.20 26.70 26.20 26.60 0.45 1.72% 26.60 10 26.65 2 6.17
2019-04-26 5525 703220 368 18945377 27.20 27.20 26.75 26.95 0.35 1.32% 26.95 15 27.00 14 6.25
2019-04-29 5525 402846 250 10851628 27.10 27.20 26.70 26.75 0.20 -0.74% 26.75 11 26.85 2 6.21
2019-04-30 5525 380669 186 10154695 26.95 26.95 26.50 26.80 0.05 0.19% 26.75 21 26.90 13 6.22
2019-05-02 5525 109449 87 2947153 27.05 27.05 26.80 26.85 0.05 0.19% 26.85 17 26.95 2 6.23
2019-05-03 5525 221542 124 5962597 26.85 27.00 26.80 26.95 0.10 0.37% 26.90 12 26.95 1 6.25
2019-05-06 5525 324341 189 8682034 26.85 26.90 26.60 26.65 0.30 -1.11% 26.65 18 26.70 2 6.18
2019-05-07 5525 153524 98 4102565 26.75 26.85 26.65 26.75 0.10 0.38% 26.70 2 26.75 3 6.21
2019-05-08 5525 202855 115 5407548 26.55 26.85 26.55 26.70 0.05 -0.19% 26.65 4 26.70 2 6.19
2019-05-09 5525 555482 290 14623651 26.60 26.70 26.05 26.15 0.55 -2.06% 26.15 3 26.25 9 6.07
2019-05-10 5525 297390 195 7831887 26.25 26.55 26.15 26.40 0.25 0.96% 26.35 1 26.45 1 6.13
2019-05-13 5525 212800 138 5641398 26.40 26.65 26.40 26.60 0.20 0.76% 26.60 1 26.65 22 5.52
2019-05-14 5525 219420 151 5804356 26.55 26.60 26.30 26.45 0.15 -0.56% 26.45 3 26.50 6 5.49
2019-05-15 5525 270590 182 7275082 26.45 27.00 26.45 26.90 0.45 1.7% 26.90 11 26.95 12 5.58
2019-05-16 5525 459905 320 12199788 27.00 27.00 26.20 26.40 0.50 -1.86% 26.40 12 26.45 4 5.48
2019-05-17 5525 184400 131 4849800 26.40 26.40 26.20 26.40 0.00 0% 26.20 40 26.40 5 5.48
2019-05-20 5525 137585 106 3625393 26.40 26.55 26.20 26.40 0.00 0% 26.35 2 26.40 1 5.48
2019-05-22 5525 163104 91 4322106 26.50 26.65 26.40 26.60 0.00 0.76% 26.50 1 26.60 5 5.52
2019-05-23 5525 149000 109 3934150 26.45 26.60 26.30 26.50 0.10 -0.38% 26.45 1 26.50 8 5.50
2019-05-24 5525 198810 118 5266664 26.50 26.60 26.40 26.50 0.00 0% 26.45 1 26.50 1 5.50
2019-05-27 5525 407961 217 10877653 26.60 27.00 26.35 26.90 0.40 1.51% 26.85 2 26.90 9 5.58
2019-05-28 5525 298575 189 8051638 27.00 27.05 26.80 27.00 0.10 0.37% 26.95 6 27.05 53 5.60
2019-05-29 5525 235300 147 6278983 27.00 27.00 26.50 26.60 0.40 -1.48% 26.60 7 26.65 2 5.52
2019-05-30 5525 337560 199 9043062 27.00 27.00 26.55 26.90 0.30 1.13% 26.80 18 26.90 21 5.58
2019-05-31 5525 265676 182 7162715 27.00 27.05 26.80 26.90 0.00 0% 26.90 7 27.00 17 5.58
2019-06-03 5525 326917 173 8810574 27.00 27.05 26.80 26.95 0.05 0.19% 26.95 1 27.00 2 5.59
2019-06-04 5525 484704 285 13186591 27.00 27.40 27.00 27.15 0.20 0.74% 27.15 4 27.20 14 5.63
2019-06-05 5525 375391 211 10232046 27.25 27.45 27.10 27.25 0.10 0.37% 27.20 12 27.25 14 5.65
2019-06-06 5525 354300 194 9554830 27.35 27.35 26.75 26.95 0.30 -1.1% 26.95 5 27.00 21 5.59
2019-06-10 5525 474296 262 12969392 27.60 27.60 27.10 27.35 0.40 1.48% 27.30 26 27.40 24 5.67
2019-06-11 5525 559157 242 15236253 27.50 27.50 27.05 27.10 0.25 -0.91% 27.05 19 27.15 9 5.62
2019-06-12 5525 279067 117 7542105 27.10 27.20 26.95 27.10 0.00 0% 27.05 4 27.15 10 5.62
2019-06-13 5525 322140 140 8701964 27.10 27.20 26.85 26.95 0.15 -0.55% 26.95 1 27.05 13 5.59
2019-06-14 5525 319550 175 8673753 27.00 27.25 27.00 27.25 0.30 1.11% 27.20 4 27.30 40 5.65
2019-06-17 5525 1220775 721 34141837 27.40 28.90 27.20 28.90 1.65 6.06% 28.85 2 28.90 6 6.00
2019-06-18 5525 3424528 2032 100358487 29.15 30.20 28.30 28.40 0.50 -1.73% 28.40 8 28.45 3 5.89
2019-06-19 5525 642346 394 18191072 28.70 28.70 27.95 28.40 0.00 0% 28.35 21 28.40 2 5.89
2019-06-20 5525 408102 288 11755893 28.50 29.05 28.50 29.05 0.65 2.29% 29.00 11 29.05 2 6.03
2019-06-21 5525 490635 233 14259882 29.20 29.25 28.90 29.00 0.05 -0.17% 29.00 28 29.05 8 6.02
2019-06-24 5525 407945 220 11849355 29.20 29.35 28.85 29.00 0.00 0% 28.95 1 29.00 25 6.02
2019-06-25 5525 289467 154 8400638 29.00 29.15 28.90 29.00 0.00 0% 28.95 22 29.00 19 6.02
2019-06-26 5525 238397 144 6928423 29.10 29.15 29.00 29.10 0.10 0.34% 29.10 3 29.15 17 6.04
2019-06-27 5525 206127 150 6025721 29.15 29.35 29.15 29.25 0.15 0.52% 29.20 1 29.25 21 6.07
2019-06-28 5525 188230 129 5503126 29.45 29.45 29.05 29.30 0.05 0.17% 29.25 3 29.30 9 6.08
2019-07-01 5525 216893 137 6341036 29.15 29.40 29.10 29.25 0.05 -0.17% 29.25 2 29.30 37 6.07
2019-07-02 5525 240533 121 7006809 29.20 29.20 29.10 29.10 0.15 -0.51% 29.10 8 29.15 32 6.04
2019-07-03 5525 436243 242 12551073 29.05 29.05 28.50 28.70 0.40 -1.37% 28.70 5 28.80 9 5.95
2019-07-04 5525 300123 166 8725667 28.70 29.20 28.70 29.20 0.50 1.74% 29.10 1 29.20 53 6.06
2019-07-05 5525 183403 103 5346637 29.20 29.25 29.05 29.25 0.05 0.17% 29.20 5 29.25 14 6.07
2019-07-08 5525 383973 189 11217056 29.20 29.40 29.05 29.30 0.05 0.17% 29.25 13 29.30 5 6.08
2019-07-09 5525 109999 70 3213169 29.30 29.30 29.10 29.25 0.05 -0.17% 29.20 12 29.30 21 6.07
2019-07-10 5525 131234 81 3829443 29.25 29.25 29.10 29.10 0.15 -0.51% 29.10 70 29.20 3 6.04
2019-07-11 5525 536712 313 15409881 29.00 29.00 28.55 28.70 0.40 -1.37% 28.60 21 28.70 13 5.95
2019-07-12 5525 168831 90 4856299 28.70 28.85 28.70 28.70 0.00 0% 28.70 30 28.80 12 5.95
2019-07-15 5525 189466 137 5389459 28.70 28.70 28.05 28.35 0.35 -1.22% 28.35 26 28.45 1 5.88
2019-07-16 5525 190629 138 5382635 28.35 28.35 28.15 28.25 0.10 -0.35% 28.20 23 28.25 1 5.86
2019-07-17 5525 481069 244 13469132 28.20 28.20 27.85 27.95 0.30 -1.06% 27.95 6 28.10 8 5.80
2019-07-18 5525 215230 120 6000655 27.90 27.95 27.85 27.85 0.10 -0.36% 27.80 45 27.85 1 5.78
2019-07-19 5525 174500 115 4910798 27.90 28.25 27.90 28.25 0.40 1.44% 28.20 3 28.25 9 5.86
2019-07-22 5525 153158 99 4313439 28.25 28.30 28.05 28.10 0.15 -0.53% 28.10 9 28.15 6 5.83
2019-07-23 5525 129500 91 3628350 28.05 28.15 27.90 27.95 0.15 -0.53% 27.95 12 28.00 10 5.80
2019-07-24 5525 127273 87 3580421 28.00 28.25 28.00 28.10 0.15 0.54% 28.10 9 28.20 4 5.83
2019-07-25 5525 194120 125 5418672 28.10 28.15 27.30 28.00 0.10 -0.36% 27.95 9 28.15 8 5.81
2019-07-26 5525 93000 68 2602500 27.70 28.15 27.70 28.00 0.00 0% 27.95 1 28.00 5 5.81
2019-07-29 5525 128185 78 3599135 28.05 28.30 27.95 28.00 0.00 0% 28.00 11 28.05 9 5.81
2019-07-30 5525 163096 97 4556347 28.00 28.05 27.85 27.90 0.10 -0.36% 27.90 25 28.00 25 5.79
2019-07-31 5525 118463 86 3308790 27.85 28.05 27.85 27.95 0.05 0.18% 27.95 32 28.00 8 5.80
2019-08-01 5525 153000 67 4277150 27.90 28.00 27.80 27.95 0.00 0% 27.95 16 28.00 9 5.80
2019-08-02 5525 132003 97 3676834 27.85 28.00 27.75 27.90 0.05 -0.18% 27.85 3 27.90 3 5.79
2019-08-05 5525 185000 113 5153100 28.10 28.10 27.80 27.85 0.05 -0.18% 27.80 8 27.90 3 5.78
2019-08-06 5525 238051 149 6515597 27.65 27.65 27.10 27.40 0.45 -1.62% 27.40 1 27.45 6 5.68
2019-08-07 5525 79842 63 2203162 27.45 27.70 27.45 27.65 0.25 0.91% 27.60 1 27.65 1 5.74
2019-08-08 5525 139451 110 3849252 27.55 27.80 27.50 27.60 0.05 -0.18% 27.60 3 27.65 2 5.73
2019-08-12 5525 302832 193 8498468 27.60 28.55 27.60 28.25 0.65 2.36% 28.25 7 28.30 11 7.23
2019-08-13 5525 134470 88 3777147 28.25 28.25 27.95 28.15 0.10 -0.35% 28.05 5 28.15 2 7.20
2019-08-14 5525 130100 92 3657600 28.25 28.40 27.95 28.00 0.15 -0.53% 28.00 7 28.10 3 7.16
2019-08-15 5525 159315 109 4427970 27.90 27.90 27.70 27.80 0.20 -0.71% 27.75 17 27.80 10 7.11
2019-08-16 5525 70107 48 1950523 27.80 27.90 27.70 27.80 0.00 0% 27.80 15 27.90 25 7.11
2019-08-19 5525 170151 107 4762153 27.80 28.10 27.80 28.00 0.20 0.72% 28.00 16 28.05 3 7.16
2019-08-20 5525 266447 160 7511570 28.10 28.30 28.10 28.10 0.10 0.36% 28.10 19 28.20 3 7.19
2019-08-21 5525 342079 165 9652875 28.10 28.40 28.10 28.20 0.10 0.36% 28.20 30 28.30 45 7.21
2019-08-22 5525 711450 201 19963838 28.30 28.30 27.90 27.95 0.25 -0.89% 27.95 2 28.00 17 7.15
2019-08-23 5525 895337 393 24946036 28.00 28.05 27.70 27.95 0.00 0% 27.90 2 27.95 7 7.15
2019-08-26 5525 628060 281 14293682 22.55 23.15 22.55 23.05 0.00 -17.53% 23.05 2 23.10 3 5.90
2019-08-27 5525 333050 215 7596190 23.05 23.20 22.60 22.65 0.40 -1.74% 22.65 6 22.70 1 5.79
2019-08-28 5525 171185 105 3876687 22.65 22.70 22.60 22.65 0.00 0% 22.65 2 22.70 15 5.79
2019-08-29 5525 185251 121 4147323 22.70 22.70 22.20 22.20 0.45 -1.99% 22.20 6 22.25 8 5.68
2019-08-30 5525 150719 86 3361971 22.50 22.50 22.15 22.35 0.15 0.68% 22.35 2 22.40 4 5.72
2019-09-02 5525 68302 53 1523998 22.35 22.45 22.20 22.35 0.00 0% 22.20 28 22.35 1 5.72
2019-09-03 5525 53300 36 1192534 22.35 22.45 22.35 22.35 0.00 0% 22.35 6 22.40 8 5.72
2019-09-04 5525 76160 68 1699868 22.30 22.50 22.25 22.30 0.05 -0.22% 22.30 1 22.50 13 5.70
2019-09-05 5525 121500 55 2709550 22.50 22.50 22.15 22.30 0.00 0% 22.35 1 22.40 13 5.70
2019-09-06 5525 100030 66 2242275 22.30 22.50 22.25 22.45 0.15 0.67% 22.30 22 22.50 20 5.74
2019-09-09 5525 53000 48 1184400 22.45 22.45 22.25 22.40 0.05 -0.22% 22.40 1 22.45 5 5.73
2019-09-10 5525 43000 44 962298 22.40 22.45 22.30 22.35 0.05 -0.22% 22.30 9 22.40 2 5.72
2019-09-11 5525 125000 78 2781950 22.35 22.40 22.15 22.40 0.05 0.22% 22.30 2 22.40 9 5.73
2019-09-12 5525 60100 57 1346994 22.40 22.45 22.35 22.45 0.05 0.22% 22.40 2 22.45 4 5.74
2019-09-16 5525 237300 147 5457710 22.50 23.50 22.50 23.10 0.65 2.9% 22.95 6 23.10 4 5.91
2019-09-17 5525 53020 46 1219060 23.10 23.10 22.90 23.00 0.10 -0.43% 22.90 6 23.00 4 5.88
2019-09-18 5525 188059 141 4370524 23.10 23.55 22.90 23.45 0.45 1.96% 23.45 1 23.50 2 6.00
2019-09-19 5525 155530 84 3656449 23.25 23.60 23.25 23.50 0.05 0.21% 23.50 1 23.55 8 6.01
2019-09-20 5525 138140 71 3226689 23.50 23.65 23.25 23.25 0.25 -1.06% 23.20 6 23.30 1 5.95
2019-09-23 5525 58315 44 1354023 23.25 23.35 23.10 23.15 0.10 -0.43% 23.15 7 23.20 1 5.92
2019-09-24 5525 124000 73 2881650 23.25 23.35 23.10 23.15 0.00 0% 23.15 8 23.20 1 5.92
2019-09-25 5525 42243 36 977712 23.30 23.30 23.10 23.10 0.05 -0.22% 23.10 19 23.15 2 5.91
2019-09-26 5525 72017 61 1675745 23.30 23.35 23.20 23.25 0.15 0.65% 23.25 2 23.30 6 5.95
2019-09-27 5525 69200 57 1600460 23.25 23.25 23.00 23.10 0.15 -0.65% 23.00 29 23.10 7 5.91
2019-10-01 5525 38444 26 889550 23.20 23.20 23.10 23.20 0.10 0.43% 23.15 10 23.20 5 5.93
2019-10-02 5525 23161 21 536885 23.15 23.25 23.15 23.20 0.00 0% 23.20 5 23.25 3 5.93
2019-10-03 5525 115755 83 2689629 23.15 23.35 23.10 23.10 0.10 -0.43% 23.10 10 23.15 1 5.91
2019-10-04 5525 155628 86 3594030 23.35 23.40 22.80 23.00 0.10 -0.43% 22.95 5 23.00 5 5.88
2019-10-07 5525 92500 71 2115300 23.00 23.15 22.70 22.90 0.10 -0.43% 22.80 1 22.90 4 5.86
2019-10-08 5525 142000 79 3229150 22.80 22.95 22.65 22.80 0.10 -0.44% 22.65 1 22.80 6 5.83
2019-10-09 5525 30906 29 706901 22.80 22.90 22.80 22.85 0.05 0.22% 22.80 11 22.85 5 5.84
2019-10-14 5525 229221 121 5099555 22.00 22.70 22.00 22.65 0.20 -0.88% 22.50 1 22.65 6 5.79
2019-10-15 5525 117608 109 2681015 22.65 23.00 22.50 23.00 0.35 1.55% 22.80 2 23.00 1 5.88
2019-10-16 5525 47000 47 1082100 23.00 23.15 22.85 23.15 0.15 0.65% 23.10 2 23.15 7 5.92
2019-10-17 5525 98922 73 2298184 22.90 23.40 22.90 23.30 0.15 0.65% 23.30 2 23.35 6 5.96
2019-10-18 5525 129862 131 2995909 23.15 23.20 22.95 23.00 0.30 -1.29% 23.00 8 23.10 6 5.88
2019-10-21 5525 183206 156 4185639 22.95 23.10 22.60 22.80 0.20 -0.87% 22.80 5 22.90 2 5.83
2019-10-22 5525 113256 112 2577423 22.70 22.90 22.70 22.80 0.00 0% 22.75 8 22.90 16 5.83
2019-10-23 5525 84478 68 1920972 22.75 22.80 22.65 22.75 0.05 -0.22% 22.75 2 22.80 3 5.82
2019-10-24 5525 125709 90 2853607 22.85 22.85 22.65 22.75 0.00 0% 22.65 18 22.80 3 5.82
2019-10-25 5525 49193 56 1122402 22.75 22.85 22.75 22.85 0.10 0.44% 22.80 6 22.85 4 5.84
2019-10-28 5525 63918 52 1458069 22.80 22.85 22.80 22.85 0.00 0% 22.75 23 22.85 23 5.84
2019-10-29 5525 145150 71 3304759 22.80 22.85 22.70 22.80 0.05 -0.22% 22.75 11 22.80 23 5.83
2019-10-30 5525 71791 42 1635753 22.70 22.85 22.70 22.80 0.00 0% 22.75 10 22.80 11 5.83
2019-10-31 5525 129864 70 2962395 22.90 22.90 22.75 22.80 0.00 0% 22.75 1 22.80 8 5.83
2019-11-01 5525 62760 45 1433714 22.90 22.90 22.80 22.85 0.05 0.22% 22.80 17 22.85 17 5.84
2019-11-04 5525 85572 71 1958597 22.85 23.00 22.80 23.00 0.15 0.66% 22.90 5 23.00 9 5.88
2019-11-05 5525 75720 63 1732250 23.00 23.00 22.80 22.90 0.10 -0.43% 22.85 5 22.90 11 5.86
2019-11-06 5525 114450 60 2617228 22.85 22.90 22.85 22.90 0.00 0% 22.85 12 22.90 4 5.86
2019-11-07 5525 44100 38 1007730 22.90 22.95 22.80 22.95 0.05 0.22% 22.90 5 22.95 12 5.87
2019-11-08 5525 92350 46 2104080 22.90 22.95 22.70 22.80 0.15 -0.65% 22.75 6 22.80 1 5.83
2019-11-11 5525 96950 55 2194765 22.60 22.75 22.60 22.75 0.05 -0.22% 22.65 7 22.80 3 5.82
2019-11-12 5525 113900 65 2565925 22.40 22.65 22.40 22.65 0.10 -0.44% 22.60 2 22.65 15 5.79
2019-11-13 5525 109950 61 2476424 22.55 22.70 22.40 22.50 0.15 -0.66% 22.50 2 22.55 13 8.43
2019-11-14 5525 162622 85 3627338 22.30 22.40 22.25 22.25 0.25 -1.11% 22.25 3 22.30 2 8.33
2019-11-15 5525 71504 44 1600537 22.50 22.50 22.30 22.45 0.20 0.9% 22.40 2 22.45 12 8.41
2019-11-18 5525 64500 40 1440024 22.45 22.45 22.20 22.40 0.05 -0.22% 22.40 2 22.45 10 8.39
2019-11-19 5525 36865 25 826311 22.40 22.50 22.35 22.50 0.10 0.45% 22.40 19 22.50 7 8.43
2019-11-20 5525 162435 91 3642493 22.35 22.50 22.35 22.40 0.10 -0.44% 22.40 30 22.45 11 8.39
2019-11-21 5525 129924 62 2906591 22.35 22.40 22.35 22.40 0.00 0% 22.35 47 22.40 21 8.39
2019-11-22 5525 78229 45 1765202 22.50 22.85 22.40 22.50 0.10 0.45% 22.45 2 22.75 2 8.43
2019-11-25 5525 260000 53 5826700 22.50 22.55 22.35 22.55 0.05 0.22% 22.40 19 22.55 8 8.45
2019-11-26 5525 47021 30 1059371 22.50 22.55 22.50 22.55 0.00 0% 22.55 1 22.60 2 8.45
2019-11-27 5525 73753 49 1659779 22.55 22.65 22.45 22.55 0.00 0% 22.50 1 22.55 7 8.45
2019-11-28 5525 47694 45 1067542 22.50 22.50 22.35 22.40 0.15 -0.67% 22.35 4 22.40 12 8.39
2019-11-29 5525 74000 57 1660550 22.40 22.50 22.40 22.50 0.10 0.45% 22.45 2 22.50 15 8.43
2019-12-02 5525 58000 35 1306550 22.65 22.65 22.45 22.50 0.00 0% 22.45 2 22.50 8 8.43
2019-12-03 5525 96569 63 2179134 22.50 22.65 22.50 22.65 0.15 0.67% 22.55 3 22.65 3 8.48
2019-12-04 5525 76892 58 1734070 22.60 22.70 22.50 22.65 0.00 0% 22.50 9 22.65 2 8.48
2019-12-05 5525 157900 98 3543518 22.40 22.50 22.40 22.45 0.20 -0.88% 22.45 21 22.50 16 8.41
2019-12-06 5525 59648 53 1338498 22.60 22.60 22.40 22.50 0.05 0.22% 22.45 2 22.50 2 8.43
2019-12-09 5525 47400 30 1065450 22.40 22.65 22.40 22.50 0.00 0% 22.40 32 22.55 7 8.43
2019-12-10 5525 83633 51 1876607 22.50 22.50 22.40 22.45 0.05 -0.22% 22.40 5 22.45 10 8.41
2019-12-11 5525 69667 39 1575807 22.60 22.70 22.50 22.50 0.05 0.22% 22.45 4 22.65 11 8.43
2019-12-12 5525 77548 42 1750580 22.55 22.60 22.50 22.55 0.05 0.22% 22.50 2 22.60 17 8.45
2019-12-13 5525 59427 45 1338406 22.60 22.65 22.45 22.60 0.05 0.22% 22.50 2 22.60 33 8.46
2019-12-16 5525 57600 49 1301910 22.60 22.65 22.50 22.60 0.00 0% 22.55 3 22.60 1 8.46
2019-12-17 5525 137829 71 3115902 22.60 22.65 22.50 22.65 0.05 0.22% 22.60 18 22.65 3 8.48
2019-12-18 5525 115300 95 2632555 22.65 22.95 22.65 22.90 0.25 1.1% 22.90 5 22.95 19 8.58
2019-12-19 5525 75900 47 1743090 22.95 23.00 22.80 22.90 0.00 0% 22.90 9 22.95 1 8.58
2019-12-20 5525 46360 38 1059526 22.85 22.95 22.80 22.95 0.05 0.22% 22.85 1 22.95 3 8.60
2019-12-23 5525 109000 69 2496749 22.95 22.95 22.55 22.90 0.05 -0.22% 22.80 4 22.90 4 8.58
2019-12-24 5525 85809 72 1969053 23.00 23.00 22.85 23.00 0.10 0.44% 22.90 1 23.00 15 8.61
2019-12-25 5525 233218 134 5448357 23.20 23.45 23.20 23.35 0.35 1.52% 23.30 9 23.35 15 8.75
2019-12-26 5525 57840 45 1350195 23.35 23.40 23.20 23.30 0.05 -0.21% 23.20 10 23.30 81 8.73
2019-12-27 5525 65000 63 1518646 23.40 23.45 23.25 23.40 0.10 0.43% 23.30 10 23.40 4 8.76
2019-12-30 5525 202321 65 4735528 23.50 23.50 23.35 23.45 0.05 0.21% 23.40 2 23.45 18 8.78
2019-12-31 5525 40801 30 952593 23.35 23.40 23.30 23.30 0.15 -0.64% 23.30 17 23.35 6 8.73