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　23.20
0
0%		23.30
0.1
0.43%		 　23.10
-0.2
-0.86%		22.95
-0.15
-0.65%		22.85
-0.1
-0.44%		22.90
0.05
0.22%		22.80
-0.1
-0.44%		 　22.70
-0.1
-0.44%		22.60
-0.1
-0.44%		22.50
-0.1
-0.44%		22.50
0
0%		22.50
0
0%		 　22.70
0.2
0.89%		 　　　　　　　　21.45
-1.25
-5.51%		21.75
0.3
1.4%		22.62
2 月 　21.05
-0.7
-3.22%		21.10
0.05
0.24%		21.10
0
0%		21.40
0.3
1.42%		21.10
-0.3
-1.4%		 　20.70
-0.4
-1.9%		20.80
0.1
0.48%		21.10
0.3
1.44%		21.05
-0.05
-0.24%		21.00
-0.05
-0.24%		 　20.90
-0.1
-0.48%		20.90
0
0%		20.95
0.05
0.24%		21.00
0.05
0.24%		21.15
0.15
0.71%		 　21.00
-0.15
-0.71%		20.75
-0.25
-1.19%		20.70
-0.05
-0.24%		20.50
-0.2
-0.97%		 20.85
3 月　20.25
-0.25
-1.22%		20.40
0.15
0.74%		20.50
0.1
0.49%		20.75
0.25
1.22%		20.65
-0.1
-0.48%		 　20.00
-0.65
-3.15%		20.50
0.5
2.5%		20.70
0.2
0.98%		19.90
-0.8
-3.86%		18.50
-1.4
-7.04%		 　18.00
-0.5
-2.7%		17.20
-0.8
-4.44%		17.20
0
0%		15.60
-1.6
-9.3%		16.95
1.35
8.65%		 　16.80
-0.15
-0.88%		17.55
0.75
4.46%		18.60
1.05
5.98%		18.60
0
0%		19.00
0.4
2.15%		 　18.70
-0.3
-1.58%		18.75
0.05
0.27%		18.79
4 月18.80
0.05
0.27%		 　　　18.80
0
0%		19.10
0.3
1.6%		19.45
0.35
1.83%		19.25
-0.2
-1.03%		19.30
0.05
0.26%		 　19.25
-0.05
-0.26%		19.45
0.2
1.04%		19.55
0.1
0.51%		19.50
-0.05
-0.26%		19.55
0.05
0.26%		 　19.80
0.25
1.28%		19.25
-0.55
-2.78%		19.10
-0.15
-0.78%		19.50
0.4
2.09%		19.40
-0.1
-0.51%		 　19.75
0.35
1.8%		19.65
-0.1
-0.51%		19.95
0.3
1.53%		20.25
0.3
1.5%		 19.44
5 月　　　19.85
-0.4
-1.98%		19.90
0.05
0.25%		20.00
0.1
0.5%		 20.20
0.2
1%		 　20.70
0.5
2.48%		20.25
-0.45
-2.17%		20.20
-0.05
-0.25%		20.00
-0.2
-0.99%		20.00
0
0%		 　20.00
0
0%		20.10
0.1
0.5%		20.10
0
0%		20.15
0.05
0.25%		19.90
-0.25
-1.24%		 　20.25
0.35
1.76%		20.45
0.2
0.99%		20.30
-0.15
-0.73%		20.20
-0.1
-0.49%		20.30
0.1
0.5%		 20.2
6 月20.50
0.2
0.99%		20.50
0
0%		20.50
0
0%		20.55
0.05
0.24%		20.80
0.25
1.22%		 　21.30
0.5
2.4%		21.35
0.05
0.23%		21.40
0.05
0.23%		20.90
-0.5
-2.34%		20.70
-0.2
-0.96%		 　20.60
-0.1
-0.48%		21.00
0.4
1.94%		21.20
0.2
0.95%		21.20
0
0%		21.00
-0.2
-0.94%		 　21.40
0.4
1.9%		21.35
-0.05
-0.23%		21.20
-0.15
-0.7%		 　　　21.20
0
0%		21.55
0.35
1.65%		 21.05
7 月21.50
-0.05
-0.23%		21.45
-0.05
-0.23%		21.50
0.05
0.23%		 　21.80
0.3
1.4%		21.70
-0.1
-0.46%		21.80
0.1
0.46%		21.80
0
0%		 　　21.80
0
0%		21.60
-0.2
-0.92%		21.70
0.1
0.46%		21.75
0.05
0.23%		21.80
0.05
0.23%		 　21.80
0
0%		22.00
0.2
0.92%		21.95
-0.05
-0.23%		22.15
0.2
0.91%		 　　22.00
-0.15
-0.68%		21.80
-0.2
-0.91%		21.95
0.15
0.69%		21.85
-0.1
-0.46%		22.00
0.15
0.69%		21.8
8 月 　21.90
-0.1
-0.45%		21.90
0
0%		21.95
0.05
0.23%		21.90
-0.05
-0.23%		21.90
0
0%		 　　22.00
0.1
0.46%		21.90
-0.1
-0.45%		22.00
0.1
0.46%		21.95
-0.05
-0.23%		 　21.90
-0.05
-0.23%		22.00
0.1
0.46%		22.00
0
0%		21.85
-0.15
-0.68%		21.90
0.05
0.23%		 　22.00
0.1
0.46%		22.25
0.25
1.14%		22.45
0.2
0.9%		20.55
-1.9
-8.46%		20.65
0.1
0.49%		 21.35
0.7
3.39%		21.8
9 月21.35
0
0%		21.25
-0.1
-0.47%		21.00
-0.25
-1.18%		21.65
0.65
3.1%		 　21.50
-0.15
-0.69%		 　21.55
0.05
0.23%		21.40
-0.15
-0.7%		 　21.55
0.15
0.7%		 21.65
0.1
0.46%		21.70
0.05
0.23%		21.40
-0.3
-1.38%		 　　21.45
0.05
0.23%		 20.75
-0.7
-3.26%		20.75
0
0%		 　　20.75
0
0%		20.75
0
0%		 21.26
10 月　　　　　20.70
-0.05
-0.24%		 21.25
0.55
2.66%		 　　21.20
-0.05
-0.24%		21.20
0
0%		21.60
0.4
1.89%		22.00
0.4
1.85%		22.00
0
0%		 　　21.90
-0.1
-0.45%		21.90
0
0%		21.90
0
0%		21.90
0
0%		 　21.90
0
0%		21.75
-0.15
-0.68%		21.75
0
0%		21.70
-0.05
-0.23%		21.40
-0.3
-1.38%		 21.61
11 月　21.45
0.05
0.23%		21.40
-0.05
-0.23%		21.45
0.05
0.23%		21.50
0.05
0.23%		21.40
-0.1
-0.47%		 　21.50
0.1
0.47%		21.45
-0.05
-0.23%		21.40
-0.05
-0.23%		21.35
-0.05
-0.23%		21.40
0.05
0.23%		 　21.30
-0.1
-0.47%		 21.40
0.1
0.47%		21.40
0
0%		 　　21.45
0.05
0.23%		21.45
0
0%		21.40
-0.05
-0.23%		21.50
0.1
0.47%		21.65
0.15
0.7%		 　21.60
-0.05
-0.23%		 21.46
12 月21.75
0.15
0.69%		21.70
-0.05
-0.23%		 21.90
0.2
0.92%		 　21.75
-0.15
-0.68%		 　　21.80
0.05
0.23%		 　　　21.55
-0.25
-1.15%		 21.60
0.05
0.23%		 　21.50
-0.1
-0.46%		21.65
0.15
0.7%		 　21.85
0.2
0.92%		 　22.00
0.15
0.69%		21.85
-0.15
-0.68%		21.85
0
0%		　21.75

說明:最高漲幅:8.65%最低跌幅:-9.3% 最高價:23.30最低價:15.60平均價:21,灰色底表示週末,漲127天(27.45)元,跌120天(-29.85)元,平盤42天
9%=1,6%=1,4%=1,3%=7,2%=20,1%=44,0%=95,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=8,-6%=9,-7%=42,-8%=54,

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
2020-01-02 5525 91291 82 2122348 23.20 23.30 23.20 23.20 0.10 0% 23.20 1 23.30 5 8.69
2020-01-03 5525 102731 67 2382280 23.15 23.30 23.05 23.30 0.10 0.43% 23.25 2 23.30 2 8.73
2020-01-06 5525 82300 44 1907133 23.30 23.30 23.10 23.10 0.20 -0.86% 23.05 2 23.10 2 8.65
2020-01-07 5525 71468 63 1638219 23.10 23.10 22.80 22.95 0.15 -0.65% 22.90 2 22.95 5 8.60
2020-01-08 5525 57100 48 1299920 22.95 22.95 22.60 22.85 0.10 -0.44% 22.60 3 22.85 7 8.56
2020-01-09 5525 77450 50 1771202 22.85 22.95 22.75 22.90 0.05 0.22% 22.90 3 22.95 11 8.58
2020-01-10 5525 85264 59 1944619 22.90 22.90 22.55 22.80 0.10 -0.44% 22.75 2 22.80 4 8.54
2020-01-13 5525 80500 50 1826324 22.90 22.90 22.55 22.70 0.10 -0.44% 22.65 3 22.70 15 8.50
2020-01-14 5525 122364 49 2771026 22.70 22.70 22.60 22.60 0.10 -0.44% 22.60 15 22.70 34 8.46
2020-01-15 5525 86202 57 1947115 22.70 22.75 22.50 22.50 0.10 -0.44% 22.50 15 22.60 19 8.43
2020-01-16 5525 84200 50 1896600 22.50 22.60 22.50 22.50 0.00 0% 22.45 12 22.50 24 8.43
2020-01-17 5525 119300 57 2684249 22.50 22.55 22.45 22.50 0.00 0% 22.50 16 22.60 7 8.43
2020-01-20 5525 61181 43 1380397 22.50 22.70 22.50 22.70 0.20 0.89% 22.70 1 22.80 3 8.50
2020-01-30 5525 289009 188 6246243 22.50 22.50 21.10 21.45 1.25 -5.51% 21.45 5 21.60 3 8.03
2020-01-31 5525 159200 101 3449229 21.45 22.00 21.45 21.75 0.30 1.4% 21.70 4 21.90 1 8.15
2020-02-03 5525 155175 106 3231681 21.75 21.75 20.50 21.05 0.70 -3.22% 21.00 5 21.05 1 7.88
2020-02-04 5525 130567 76 2746210 21.10 21.10 20.95 21.10 0.05 0.24% 21.00 18 21.10 15 7.90
2020-02-05 5525 68218 48 1433999 21.05 21.20 20.85 21.10 0.00 0% 21.05 1 21.10 10 7.90
2020-02-06 5525 121640 66 2567862 21.20 21.40 21.00 21.40 0.30 1.42% 21.40 3 21.55 2 8.02
2020-02-07 5525 83217 70 1755739 21.20 21.20 21.00 21.10 0.30 -1.4% 21.10 4 21.15 8 7.90
2020-02-10 5525 92650 65 1898788 21.00 21.00 20.20 20.70 0.40 -1.9% 20.65 19 20.70 19 7.75
2020-02-11 5525 84660 60 1745378 20.60 20.80 20.50 20.80 0.10 0.48% 20.75 2 20.80 4 7.79
2020-02-12 5525 71161 61 1491344 20.90 21.15 20.85 21.10 0.30 1.44% 21.00 7 21.10 6 7.90
2020-02-13 5525 114000 74 2396000 21.10 21.15 20.90 21.05 0.05 -0.24% 21.00 1 21.05 8 7.88
2020-02-14 5525 41143 35 864031 21.15 21.15 20.90 21.00 0.05 -0.24% 21.00 4 21.05 2 7.87
2020-02-17 5525 69369 40 1451629 21.00 21.00 20.85 20.90 0.10 -0.48% 20.85 7 20.90 3 7.83
2020-02-18 5525 106347 56 2220350 20.90 21.00 20.80 20.90 0.00 0% 20.85 16 20.95 8 7.83
2020-02-19 5525 72000 44 1503400 20.80 20.95 20.80 20.95 0.05 0.24% 20.85 6 20.95 6 7.85
2020-02-20 5525 117500 62 2463124 20.90 21.00 20.90 21.00 0.05 0.24% 20.95 45 21.05 3 7.87
2020-02-21 5525 107000 63 2249600 21.00 21.15 20.95 21.15 0.15 0.71% 21.15 1 21.20 7 7.92
2020-02-24 5525 127000 99 2633700 21.00 21.00 20.50 21.00 0.15 -0.71% 21.00 16 21.05 4 7.87
2020-02-25 5525 79332 66 1624471 20.50 20.90 20.00 20.75 0.25 -1.19% 20.60 5 20.90 4 7.77
2020-02-26 5525 145000 43 3015200 20.85 20.90 20.70 20.70 0.05 -0.24% 20.70 8 20.75 7 7.75
2020-02-27 5525 177324 93 3645007 20.60 20.65 20.35 20.50 0.20 -0.97% 20.50 6 20.60 1 7.68
2020-03-02 5525 53370 45 1081589 20.30 20.35 20.20 20.25 0.25 -1.22% 20.25 8 20.30 6 7.58
2020-03-03 5525 119000 48 2414450 20.35 20.40 20.25 20.40 0.15 0.74% 20.35 4 20.50 8 7.64
2020-03-04 5525 54839 42 1121299 20.40 20.50 20.40 20.50 0.10 0.49% 20.40 7 20.50 6 7.68
2020-03-05 5525 36500 38 754124 20.50 20.75 20.50 20.75 0.25 1.22% 20.65 2 20.75 10 7.77
2020-03-06 5525 84000 61 1720750 20.70 20.70 20.30 20.65 0.10 -0.48% 20.45 3 20.65 3 7.73
2020-03-09 5525 300635 114 6054925 20.00 20.40 20.00 20.00 0.65 -3.15% 20.00 107 20.05 4 7.49
2020-03-10 5525 141024 85 2810636 20.00 20.50 19.50 20.50 0.50 2.5% 20.50 1 20.55 2 7.68
2020-03-11 5525 54075 48 1114750 20.50 20.70 20.45 20.70 0.20 0.98% 20.60 2 20.70 2 7.75
2020-03-12 5525 174653 103 3486941 20.60 20.60 19.75 19.90 0.80 -3.86% 19.85 3 19.90 1 7.45
2020-03-13 5525 463000 198 8477850 18.65 18.65 18.00 18.50 1.40 -7.04% 18.40 7 18.50 5 6.93
2020-03-16 5525 185075 98 3351000 18.50 18.70 17.90 18.00 0.50 -2.7% 17.95 15 18.00 22 6.74
2020-03-17 5525 178100 100 3086620 17.00 17.60 16.85 17.20 0.80 -4.44% 17.20 1 17.30 1 6.44
2020-03-18 5525 141400 114 2413739 17.20 17.50 16.70 17.20 0.00 0% 16.95 10 17.20 4 6.44
2020-03-19 5525 599000 191 9412550 16.70 16.70 15.50 15.60 1.60 -9.3% 15.60 9 15.65 3 5.84
2020-03-20 5525 141987 81 2365325 15.80 17.05 15.80 16.95 1.35 8.65% 16.90 3 17.00 15 6.35
2020-03-23 5525 72630 44 1197732 15.65 16.85 15.65 16.80 0.15 -0.88% 16.60 10 16.80 1 6.29
2020-03-24 5525 145521 105 2539191 17.05 17.85 17.05 17.55 0.75 4.46% 17.45 1 17.55 2 6.57
2020-03-25 5525 194620 129 3586780 18.10 18.65 18.10 18.60 1.05 5.98% 18.50 14 18.60 23 6.97
2020-03-26 5525 128728 88 2399167 18.60 18.85 18.50 18.60 0.00 0% 18.60 1 18.65 1 6.97
2020-03-27 5525 127000 89 2418050 19.00 19.30 18.80 19.00 0.40 2.15% 18.90 6 19.00 36 7.12
2020-03-30 5525 47689 41 889033 18.95 18.95 18.05 18.70 0.30 -1.58% 18.60 2 18.70 11 7.00
2020-03-31 5525 111137 63 2090889 18.70 18.95 18.65 18.75 0.05 0.27% 18.70 6 18.75 8 11.30
2020-04-01 5525 43400 29 817770 18.80 18.95 18.75 18.80 0.05 0.27% 18.80 8 18.90 3 11.33
2020-04-06 5525 80000 45 1496550 18.90 18.90 18.50 18.80 0.00 0% 18.75 4 18.80 30 11.33
2020-04-07 5525 98000 71 1871899 18.85 19.30 18.85 19.10 0.30 1.6% 19.00 1 19.10 18 11.51
2020-04-08 5525 222225 129 4268592 19.10 19.80 18.95 19.45 0.35 1.83% 19.40 9 19.45 8 11.72
2020-04-09 5525 160531 121 3090250 19.50 19.60 18.95 19.25 0.20 -1.03% 19.15 3 19.25 5 11.60
2020-04-10 5525 37025 36 710031 19.20 19.45 19.00 19.30 0.05 0.26% 19.20 3 19.30 2 11.63
2020-04-13 5525 75000 37 1449400 19.45 19.45 19.20 19.25 0.05 -0.26% 19.30 2 19.45 16 11.60
2020-04-14 5525 46262 28 894444 19.35 19.45 19.25 19.45 0.20 1.04% 19.35 7 19.45 30 11.72
2020-04-15 5525 70506 51 1378070 19.80 19.80 19.35 19.55 0.10 0.51% 19.55 3 19.60 22 11.78
2020-04-16 5525 111471 56 2165082 19.40 19.60 19.10 19.50 0.05 -0.26% 19.50 3 19.55 2 11.75
2020-04-17 5525 49000 34 961750 19.75 19.80 19.50 19.55 0.05 0.26% 19.55 7 19.60 7 11.78
2020-04-20 5525 44500 31 870474 19.70 19.80 19.50 19.80 0.25 1.28% 19.60 1 19.80 7 11.93
2020-04-21 5525 120100 81 2311834 19.50 19.75 18.85 19.25 0.55 -2.78% 19.20 3 19.25 6 11.60
2020-04-22 5525 90840 37 1735094 19.40 19.40 19.05 19.10 0.15 -0.78% 19.10 2 19.20 2 11.51
2020-04-23 5525 88864 41 1720461 19.55 19.55 19.30 19.50 0.40 2.09% 19.45 6 19.50 5 11.75
2020-04-24 5525 29163 22 566294 19.55 19.60 19.20 19.40 0.10 -0.51% 19.30 3 19.40 2 11.69
2020-04-27 5525 91200 52 1784619 19.40 19.80 19.40 19.75 0.35 1.8% 19.50 4 19.75 4 11.90
2020-04-28 5525 42114 38 827233 19.75 19.75 19.60 19.65 0.10 -0.51% 19.60 5 19.65 9 11.84
2020-04-29 5525 78881 62 1569437 19.75 20.00 19.65 19.95 0.30 1.53% 19.90 4 20.00 26 12.02
2020-04-30 5525 109900 76 2221674 20.05 20.30 20.05 20.25 0.30 1.5% 20.20 3 20.25 23 12.20
2020-05-04 5525 124400 78 2472579 20.15 20.20 19.65 19.85 0.40 -1.98% 19.85 2 19.95 9 11.96
2020-05-05 5525 31487 21 625592 19.85 19.95 19.70 19.90 0.05 0.25% 19.85 4 19.90 5 11.99
2020-05-06 5525 79000 39 1575450 19.85 20.05 19.75 20.00 0.10 0.5% 20.00 3 20.05 7 12.05
2020-05-08 5525 35650 34 720415 20.25 20.30 20.15 20.20 0.05 1% 20.20 1 20.30 18 12.17
2020-05-11 5525 91720 53 1876080 20.30 20.80 20.30 20.70 0.50 2.48% 20.40 1 20.75 4 12.47
2020-05-12 5525 83000 45 1690400 20.75 20.75 20.20 20.25 0.45 -2.17% 20.25 3 20.40 2 12.20
2020-05-13 5525 15000 12 303150 20.00 20.30 20.00 20.20 0.05 -0.25% 20.10 13 20.20 1 12.17
2020-05-14 5525 48000 30 958150 20.00 20.10 19.90 20.00 0.20 -0.99% 19.90 2 20.00 2 17.24
2020-05-15 5525 21000 17 419250 20.10 20.10 19.85 20.00 0.00 0% 20.00 1 20.05 6 17.24
2020-05-18 5525 38698 25 773210 20.05 20.05 19.90 20.00 0.00 0% 19.90 5 20.00 3 17.24
2020-05-19 5525 62000 43 1238650 20.10 20.10 19.90 20.10 0.10 0.5% 20.10 5 20.15 2 17.33
2020-05-20 5525 33000 26 660100 19.95 20.10 19.95 20.10 0.00 0% 20.00 2 20.10 5 17.33
2020-05-21 5525 61000 29 1228000 20.10 20.20 20.10 20.15 0.05 0.25% 20.15 3 20.20 9 17.37
2020-05-22 5525 48000 36 958300 20.15 20.20 19.90 19.90 0.25 -1.24% 19.90 16 20.05 2 17.16
2020-05-25 5525 23000 20 461950 20.50 20.50 19.95 20.25 0.35 1.76% 20.20 1 20.25 1 17.46
2020-05-26 5525 35000 29 713000 20.40 20.45 20.30 20.45 0.20 0.99% 20.40 1 20.45 2 17.63
2020-05-27 5525 82000 46 1661200 20.45 20.45 20.05 20.30 0.15 -0.73% 20.25 2 20.30 2 17.50
2020-05-28 5525 22000 15 445000 20.30 20.35 20.20 20.20 0.10 -0.49% 20.10 6 20.20 2 17.41
2020-05-29 5525 19000 17 384650 20.20 20.30 20.20 20.30 0.10 0.5% 20.20 4 20.30 1 17.50
2020-06-01 5525 64000 48 1308300 20.35 20.50 20.35 20.50 0.20 0.99% 20.40 2 20.50 17 17.67
2020-06-02 5525 33300 32 680120 20.50 20.50 20.35 20.50 0.00 0% 20.45 1 20.50 12 17.67
2020-06-03 5525 48000 40 981700 20.50 20.50 20.40 20.50 0.00 0% 20.45 6 20.50 10 17.67
2020-06-04 5525 47000 37 964900 20.45 20.60 20.40 20.55 0.05 0.24% 20.50 14 20.55 9 17.72
2020-06-05 5525 50000 37 1032900 20.50 20.80 20.50 20.80 0.25 1.22% 20.75 1 20.85 4 17.93
2020-06-08 5525 116000 64 2452600 20.90 21.30 20.90 21.30 0.50 2.4% 21.25 7 21.30 1 18.36
2020-06-09 5525 29000 26 619800 21.30 21.45 21.30 21.35 0.05 0.23% 21.30 2 21.35 10 18.41
2020-06-10 5525 31000 24 660900 21.40 21.40 21.20 21.40 0.05 0.23% 21.30 3 21.40 5 18.45
2020-06-11 5525 86000 50 1833750 21.40 21.50 20.90 20.90 0.50 -2.34% 20.85 2 20.90 1 18.02
2020-06-12 5525 43000 33 885000 20.00 20.75 20.00 20.70 0.20 -0.96% 20.50 1 20.70 7 17.84
2020-06-15 5525 38000 22 780600 20.45 20.70 20.45 20.60 0.10 -0.48% 20.60 1 20.65 1 17.76
2020-06-16 5525 63000 34 1301500 20.60 21.00 20.60 21.00 0.40 1.94% 20.70 1 21.15 2 18.10
2020-06-17 5525 31130 29 653556 20.95 21.20 20.95 21.20 0.20 0.95% 21.10 5 21.20 1 18.28
2020-06-18 5525 22195 22 469883 21.10 21.25 21.10 21.20 0.00 0% 21.15 6 21.25 6 18.28
2020-06-19 5525 22000 20 464100 21.20 21.30 21.00 21.00 0.20 -0.94% 21.00 2 21.15 1 18.10
2020-06-22 5525 76418 49 1626303 21.10 21.40 21.10 21.40 0.40 1.9% 21.35 8 21.40 2 18.45
2020-06-23 5525 47000 31 1001700 21.40 21.40 21.25 21.35 0.05 -0.23% 21.30 2 21.35 9 18.41
2020-06-24 5525 50150 15 1068080 21.25 21.35 21.20 21.20 0.15 -0.7% 21.20 26 21.30 14 18.28
2020-06-29 5525 79005 53 1691206 21.30 21.85 21.20 21.20 0.00 0% 21.10 6 21.20 5 18.28
2020-06-30 5525 51516 41 1088941 21.10 21.55 20.80 21.55 0.35 1.65% 21.40 2 21.55 11 18.58
2020-07-01 5525 39900 26 854608 21.55 21.55 21.30 21.50 0.05 -0.23% 21.20 3 21.50 4 18.53
2020-07-02 5525 29304 22 629469 21.50 21.55 21.40 21.45 0.05 -0.23% 21.45 3 21.50 1 18.49
2020-07-03 5525 44500 26 955650 21.40 21.55 21.40 21.50 0.05 0.23% 21.50 9 21.55 14 18.53
2020-07-06 5525 153701 81 3327909 21.60 21.90 21.55 21.80 0.30 1.4% 21.80 4 21.85 5 18.79
2020-07-07 5525 64662 42 1400083 21.65 21.80 21.55 21.70 0.10 -0.46% 21.60 9 21.70 3 18.71
2020-07-08 5525 44606 34 970137 21.70 21.80 21.70 21.80 0.10 0.46% 21.75 14 21.80 11 18.79
2020-07-09 5525 48800 40 1065490 21.80 21.90 21.80 21.80 0.00 0% 21.75 7 21.85 9 18.79
2020-07-13 5525 173518 46 3753587 21.55 21.90 21.55 21.80 0.25 0% 21.75 1 21.80 5 18.79
2020-07-14 5525 54642 45 1178565 21.80 21.85 21.40 21.60 0.20 -0.92% 21.50 2 21.60 5 18.62
2020-07-15 5525 53000 31 1150400 21.70 21.80 21.60 21.70 0.10 0.46% 21.60 24 21.70 7 18.71
2020-07-16 5525 42060 29 914545 21.70 21.90 21.65 21.75 0.05 0.23% 21.70 1 21.75 4 18.75
2020-07-17 5525 89605 46 1955689 21.90 22.00 21.70 21.80 0.05 0.23% 21.70 3 21.80 9 18.79
2020-07-20 5525 141250 58 3081274 21.80 22.00 21.50 21.80 0.00 0% 21.75 2 21.80 9 18.79
2020-07-21 5525 165212 86 3626421 21.80 22.10 21.70 22.00 0.20 0.92% 21.90 2 22.00 9 18.97
2020-07-22 5525 27115 22 596074 22.15 22.15 21.95 21.95 0.05 -0.23% 21.90 9 22.00 15 18.92
2020-07-23 5525 108565 57 2394030 21.95 22.15 21.95 22.15 0.20 0.91% 22.00 23 22.15 20 19.09
2020-07-27 5525 88553 43 1944155 21.85 22.10 21.80 22.00 0.10 -0.68% 21.90 1 22.00 7 18.97
2020-07-28 5525 59229 39 1291792 22.00 22.05 21.60 21.80 0.20 -0.91% 21.60 1 21.80 6 18.79
2020-07-29 5525 31320 22 686041 21.70 22.00 21.70 21.95 0.15 0.69% 21.95 3 22.00 16 18.92
2020-07-30 5525 65022 37 1409827 21.50 22.00 21.10 21.85 0.10 -0.46% 21.85 2 21.90 3 18.84
2020-07-31 5525 42400 28 926960 22.00 22.00 21.60 22.00 0.15 0.69% 21.90 2 22.00 13 18.97
2020-08-03 5525 36104 28 786716 21.80 21.90 21.75 21.90 0.10 -0.45% 21.85 2 21.90 4 18.88
2020-08-04 5525 42000 20 923150 22.00 22.10 21.85 21.90 0.00 0% 21.90 4 22.00 7 18.88
2020-08-05 5525 43750 32 959311 21.90 21.95 21.85 21.95 0.05 0.23% 21.90 12 21.95 4 18.92
2020-08-06 5525 51352 36 1126840 21.95 22.00 21.85 21.90 0.05 -0.23% 21.85 2 21.95 3 18.88
2020-08-07 5525 44297 25 970023 21.85 21.95 21.85 21.90 0.00 0% 21.85 11 21.90 2 18.88
2020-08-11 5525 42723 30 937596 22.00 22.00 21.90 22.00 0.15 0.46% 21.95 12 22.00 12 18.97
2020-08-12 5525 27553 25 604004 21.95 22.00 21.85 21.90 0.10 -0.45% 21.90 10 21.95 7 18.88
2020-08-13 5525 31832 32 698435 22.15 22.15 21.90 22.00 0.10 0.46% 21.90 4 22.00 31 32.35
2020-08-14 5525 93190 55 2037490 22.00 22.00 21.70 21.95 0.05 -0.23% 21.90 3 21.95 3 32.28
2020-08-17 5525 148987 77 3257361 21.95 21.95 21.70 21.90 0.05 -0.23% 21.90 3 21.95 13 32.21
2020-08-18 5525 83298 39 1830156 21.90 22.00 21.90 22.00 0.10 0.46% 21.90 8 22.00 38 32.35
2020-08-19 5525 130685 44 2875070 22.00 22.00 22.00 22.00 0.00 0% 21.95 9 22.00 6 32.35
2020-08-20 5525 84043 52 1829585 22.00 22.00 21.70 21.85 0.15 -0.68% 21.70 21 21.90 1 32.13
2020-08-21 5525 79019 57 1733113 21.95 22.00 21.80 21.90 0.05 0.23% 21.85 8 21.90 8 32.21
2020-08-24 5525 61142 47 1342424 22.00 22.00 21.90 22.00 0.10 0.46% 21.95 2 22.00 49 32.35
2020-08-25 5525 168427 114 3717181 22.00 22.30 21.95 22.25 0.25 1.14% 22.20 4 22.30 7 32.72
2020-08-26 5525 155895 97 3462852 22.25 22.45 22.10 22.45 0.20 0.9% 22.35 3 22.45 8 33.01
2020-08-27 5525 156475 106 3196784 20.35 20.90 20.30 20.55 0.00 -8.46% 20.50 1 20.60 2 30.22
2020-08-28 5525 54027 42 1107402 20.45 20.70 20.35 20.65 0.10 0.49% 20.60 1 20.65 1 30.37
2020-08-31 5525 103748 78 2189856 20.75 21.40 20.75 21.35 0.70 3.39% 21.30 1 21.35 5 31.40
2020-09-01 5525 52040 42 1111054 21.35 21.45 21.20 21.35 0.00 0% 21.35 2 21.40 1 31.40
2020-09-02 5525 44000 31 940600 21.50 21.55 21.20 21.25 0.10 -0.47% 21.25 2 21.30 3 31.25
2020-09-03 5525 137600 68 2896950 21.00 21.15 20.95 21.00 0.25 -1.18% 21.00 18 21.15 2 30.88
2020-09-04 5525 69729 38 1476373 21.00 21.85 21.00 21.65 0.65 3.1% 21.55 7 21.65 2 31.84
2020-09-07 5525 72321 45 1556501 21.90 21.90 21.25 21.50 0.15 -0.69% 21.45 16 21.60 1 31.62
2020-09-10 5525 27677 18 596455 21.50 21.60 21.50 21.55 0.00 0.23% 21.45 4 21.55 2 31.69
2020-09-11 5525 28732 28 616364 21.55 21.55 21.40 21.40 0.15 -0.7% 21.40 14 21.45 5 31.47
2020-09-14 5525 119700 35 2572027 21.40 21.55 21.20 21.55 0.15 0.7% 21.55 5 21.60 2 31.69
2020-09-16 5525 79500 49 1721050 21.60 21.70 21.60 21.65 0.05 0.46% 21.65 4 21.70 8 31.84
2020-09-17 5525 37326 33 809041 21.60 21.75 21.55 21.70 0.05 0.23% 21.65 1 21.70 8 31.91
2020-09-18 5525 106024 57 2276109 21.55 21.70 21.40 21.40 0.30 -1.38% 21.35 1 21.40 531 31.47
2020-09-22 5525 18610 17 398743 21.45 21.60 21.35 21.45 0.05 0.23% 21.40 2 21.45 3 31.54
2020-09-24 5525 148313 101 3091110 21.10 21.15 20.60 20.75 0.70 -3.26% 20.75 2 21.10 2 30.51
2020-09-25 5525 67100 53 1385010 20.50 20.80 20.50 20.75 0.00 0% 20.70 3 20.75 1 30.51
2020-09-29 5525 34100 26 705920 20.60 20.75 20.60 20.75 0.05 0% 20.70 2 20.75 5 30.51
2020-09-30 5525 38300 29 794224 20.60 20.80 20.60 20.75 0.00 0% 20.70 3 20.75 6 30.51
2020-10-06 5525 150600 84 3116220 20.65 20.75 20.65 20.70 0.00 -0.24% 20.65 14 20.70 4 30.44
2020-10-08 5525 82508 52 1725568 20.95 21.25 20.80 21.25 0.30 2.66% 21.05 1 21.25 24 31.25
2020-10-12 5525 76000 28 1608650 21.35 21.35 21.00 21.20 0.05 -0.24% 21.15 1 21.20 65 31.18
2020-10-13 5525 62200 28 1309429 21.20 21.20 20.95 21.20 0.00 0% 21.00 3 21.20 54 31.18
2020-10-14 5525 97536 31 2072469 21.20 21.60 21.10 21.60 0.40 1.89% 21.60 1 21.75 2 31.76
2020-10-15 5525 197944 81 4330972 21.50 22.00 21.40 22.00 0.40 1.85% 21.90 21 22.00 35 32.35
2020-10-16 5525 85468 78 1875246 22.00 22.40 21.50 22.00 0.00 0% 21.55 2 22.00 14 32.35
2020-10-20 5525 41204 48 900500 21.80 21.90 21.80 21.90 0.00 -0.45% 21.85 21 21.90 20 32.21
2020-10-21 5525 152732 65 3341304 22.10 22.10 21.80 21.90 0.00 0% 21.85 2 21.90 1 32.21
2020-10-22 5525 51109 46 1114198 21.90 21.90 21.70 21.90 0.00 0% 21.75 16 21.90 7 32.21
2020-10-23 5525 26880 28 586968 21.90 21.90 21.80 21.90 0.00 0% 21.80 4 21.90 18 32.21
2020-10-26 5525 82032 49 1791927 21.95 22.00 21.70 21.90 0.00 0% 21.80 5 21.90 11 32.21
2020-10-27 5525 39617 44 861028 21.80 21.85 21.70 21.75 0.15 -0.68% 21.70 15 21.75 11 31.99
2020-10-28 5525 42047 35 915916 21.80 21.85 21.75 21.75 0.00 0% 21.70 16 21.75 15 31.99
2020-10-29 5525 33820 39 730925 21.60 21.70 21.55 21.70 0.05 -0.23% 21.65 1 21.70 19 31.91
2020-10-30 5525 63360 50 1364189 21.70 21.70 21.40 21.40 0.30 -1.38% 21.35 2 21.50 4 31.47
2020-11-02 5525 64647 47 1386717 21.45 21.95 21.35 21.45 0.05 0.23% 21.40 6 21.45 1 31.54
2020-11-03 5525 62183 35 1332666 21.45 21.55 21.40 21.40 0.05 -0.23% 21.40 3 21.45 7 31.47
2020-11-04 5525 42600 25 912261 21.40 21.50 21.35 21.45 0.05 0.23% 21.40 6 21.45 2 31.54
2020-11-05 5525 38442 23 826095 21.60 21.60 21.40 21.50 0.05 0.23% 21.45 5 21.50 3 31.62
2020-11-06 5525 31200 26 669234 21.50 21.55 21.40 21.40 0.10 -0.47% 21.40 9 21.50 12 31.47
2020-11-09 5525 46612 44 1002089 21.60 21.60 21.45 21.50 0.10 0.47% 21.45 3 21.50 6 31.62
2020-11-10 5525 36502 28 784965 21.60 21.60 21.45 21.45 0.05 -0.23% 21.45 15 21.50 13 31.54
2020-11-11 5525 103819 68 2223940 21.50 21.50 21.35 21.40 0.05 -0.23% 21.40 8 21.45 5 31.47
2020-11-12 5525 61340 48 1308007 21.40 21.40 21.30 21.35 0.05 -0.23% 21.30 2 21.35 4 49.65
2020-11-13 5525 58362 44 1240618 21.35 21.40 21.20 21.40 0.05 0.23% 21.35 1 21.40 5 49.77
2020-11-16 5525 67409 40 1439222 21.30 21.40 21.30 21.30 0.10 -0.47% 21.30 19 21.35 3 49.53
2020-11-18 5525 106213 67 2267507 21.30 21.45 21.20 21.40 0.00 0.47% 21.40 3 21.45 1 49.77
2020-11-19 5525 86239 45 1840534 21.25 21.45 21.20 21.40 0.00 0% 21.35 1 21.40 8 49.77
2020-11-23 5525 122776 56 2619823 21.30 21.45 21.30 21.45 0.15 0.23% 21.40 2 21.45 8 49.88
2020-11-24 5525 71011 56 1518859 21.45 21.45 21.30 21.45 0.00 0% 21.40 11 21.45 8 49.88
2020-11-25 5525 82726 45 1765237 21.45 21.45 21.30 21.40 0.05 -0.23% 21.35 3 21.40 22 49.77
2020-11-26 5525 110233 42 2360512 21.35 21.50 21.35 21.50 0.10 0.47% 21.40 13 21.50 30 50.00
2020-11-27 5525 95536 58 2053760 21.50 21.65 21.45 21.65 0.15 0.7% 21.65 2 21.70 3 50.35
2020-11-30 5525 151959 90 3291127 21.65 21.75 21.45 21.60 0.05 -0.23% 21.60 21 21.65 7 50.23
2020-12-01 5525 159740 53 3461664 21.65 21.75 21.60 21.75 0.15 0.69% 21.70 3 21.75 10 50.58
2020-12-02 5525 160557 65 3493495 21.75 21.95 21.70 21.70 0.05 -0.23% 21.65 10 21.70 4 50.47
2020-12-04 5525 122325 79 2673840 22.00 22.00 21.80 21.90 0.20 0.92% 21.80 2 21.90 9 50.93
2020-12-07 5525 106544 67 2322534 21.90 21.90 21.75 21.75 0.15 -0.68% 21.75 1 21.80 11 50.58
2020-12-11 5525 51176 36 1107967 21.70 21.80 21.55 21.80 0.05 0.23% 21.70 3 21.75 2 50.70
2020-12-16 5525 69828 61 1502857 21.65 21.65 21.45 21.55 0.10 -1.15% 21.50 2 21.55 15 50.12
2020-12-18 5525 170204 38 3659547 21.60 21.60 21.40 21.60 0.00 0.23% 21.45 3 21.60 18 50.23
2020-12-21 5525 61676 49 1327099 21.65 21.65 21.40 21.50 0.10 -0.46% 21.50 11 21.55 2 50.00
2020-12-22 5525 101840 50 2212808 21.50 22.00 21.50 21.65 0.15 0.7% 21.60 8 21.65 4 50.35
2020-12-25 5525 37669 28 820706 21.85 21.85 21.75 21.85 0.00 0.92% 21.80 1 21.85 8 50.81
2020-12-28 5525 111855 82 2447900 21.85 22.00 21.80 22.00 0.15 0.69% 21.95 1 22.00 14 51.16
2020-12-29 5525 79141 49 1736012 22.10 22.10 21.80 21.85 0.15 -0.68% 21.85 6 21.90 16 50.81
2020-12-30 5525 40078 29 874859 21.85 21.90 21.80 21.85 0.00 0% 21.80 18 21.85 13 50.81