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　　　22.05
0
0%		22.00
-0.05
-0.23%		 21.90
-0.1
-0.45%		21.90
0
0%		 　21.75
-0.15
-0.68%		21.75
0
0%		21.90
0.15
0.69%		21.90
0
0%		21.70
-0.2
-0.91%		 　21.55
-0.15
-0.69%		22.00
0.45
2.09%		21.55
-0.45
-2.05%		21.70
0.15
0.7%		21.65
-0.05
-0.23%		 　21.60
-0.05
-0.23%		21.60
0
0%		21.65
0.05
0.23%		21.55
-0.1
-0.46%		21.45
-0.1
-0.46%		 21.72
2 月　21.55
0.1
0.47%		21.60
0.05
0.23%		21.50
-0.1
-0.46%		 　　　　　　　　　　　21.75
0.25
1.16%		21.90
0.15
0.69%		21.80
-0.1
-0.46%		 　　21.90
0.1
0.46%		 21.80
-0.1
-0.46%		 21.68
3 月　21.55
-0.25
-1.15%		21.60
0.05
0.23%		21.70
0.1
0.46%		21.70
0
0%		 　21.65
-0.05
-0.23%		21.60
-0.05
-0.23%		21.55
-0.05
-0.23%		21.75
0.2
0.93%		21.70
-0.05
-0.23%		 　21.55
-0.15
-0.69%		21.65
0.1
0.46%		21.60
-0.05
-0.23%		21.60
0
0%		21.45
-0.15
-0.69%		 　21.75
0.3
1.4%		21.80
0.05
0.23%		23.50
1.7
7.8%		23.85
0.35
1.49%		24.50
0.65
2.73%		 　24.60
0.1
0.41%		24.65
0.05
0.2%		 22.41
4 月25.75
1.1
4.46%		 　　　25.50
-0.25
-0.97%		25.30
-0.2
-0.78%		25.10
-0.2
-0.79%		24.75
-0.35
-1.39%		 　24.75
0
0%		24.65
-0.1
-0.4%		24.50
-0.15
-0.61%		24.65
0.15
0.61%		24.65
0
0%		 　24.60
-0.05
-0.2%		24.65
0.05
0.2%		24.50
-0.15
-0.61%		24.30
-0.2
-0.82%		24.25
-0.05
-0.21%		 　24.40
0.15
0.62%		24.85
0.45
1.84%		25.35
0.5
2.01%		25.20
-0.15
-0.59%		 24.82
5 月　　24.75
-0.45
-1.79%		24.55
-0.2
-0.81%		24.85
0.3
1.22%		24.80
-0.05
-0.2%		25.35
0.55
2.22%		 　25.55
0.2
0.79%		25.25
-0.3
-1.17%		24.30
-0.95
-3.76%		23.80
-0.5
-2.06%		23.75
-0.05
-0.21%		 　23.40
-0.35
-1.47%		24.95
1.55
6.62%		24.85
-0.1
-0.4%		24.55
-0.3
-1.21%		24.80
0.25
1.02%		 　24.80
0
0%		24.70
-0.1
-0.4%		24.65
-0.05
-0.2%		24.75
0.1
0.41%		24.65
-0.1
-0.4%		 24.65
0
0%		24.64
6 月24.55
-0.1
-0.41%		24.55
0
0%		24.55
0
0%		24.55
0
0%		 　24.55
0
0%		24.60
0.05
0.2%		24.35
-0.25
-1.02%		24.45
0.1
0.41%		24.65
0.2
0.82%		 　　24.80
0.15
0.61%		24.90
0.1
0.4%		25.25
0.35
1.41%		25.50
0.25
0.99%		 　25.20
-0.3
-1.18%		25.05
-0.15
-0.6%		25.20
0.15
0.6%		25.20
0
0%		25.10
-0.1
-0.4%		 　25.15
0.05
0.2%		25.05
-0.1
-0.4%		25.05
0
0%		 24.88
7 月25.00
-0.05
-0.2%		24.95
-0.05
-0.2%		 　24.95
0
0%		25.00
0.05
0.2%		24.90
-0.1
-0.4%		25.10
0.2
0.8%		24.95
-0.15
-0.6%		 　24.80
-0.15
-0.6%		24.90
0.1
0.4%		24.90
0
0%		25.00
0.1
0.4%		25.00
0
0%		 　25.00
0
0%		24.90
-0.1
-0.4%		24.85
-0.05
-0.2%		25.00
0.15
0.6%		25.05
0.05
0.2%		 　24.95
-0.1
-0.4%		25.00
0.05
0.2%		24.95
-0.05
-0.2%		25.00
0.05
0.2%		25.00
0
0%		 24.96
8 月　25.00
0
0%		25.00
0
0%		25.00
0
0%		24.95
-0.05
-0.2%		24.95
0
0%		 　24.95
0
0%		24.95
0
0%		24.85
-0.1
-0.4%		24.95
0.1
0.4%		24.85
-0.1
-0.4%		 　24.65
-0.2
-0.8%		24.70
0.05
0.2%		24.85
0.15
0.61%		24.70
-0.15
-0.6%		24.75
0.05
0.2%		 　24.80
0.05
0.2%		24.80
0
0%		24.70
-0.1
-0.4%		24.70
0
0%		24.70
0
0%		 　24.70
0
0%		24.75
0.05
0.2%		24.82
9 月24.70
-0.05
-0.2%		24.70
0
0%		24.85
0.15
0.61%		 　24.75
-0.1
-0.4%		24.75
0
0%		24.70
-0.05
-0.2%		24.75
0.05
0.2%		24.90
0.15
0.61%		 　25.00
0.1
0.4%		25.30
0.3
1.2%		25.50
0.2
0.79%		25.30
-0.2
-0.78%		25.30
0
0%		 　　　25.10
-0.2
-0.79%		25.80
0.7
2.79%		25.80
0
0%		 　26.40
0.6
2.33%		26.90
0.5
1.89%		26.80
-0.1
-0.37%		27.40
0.6
2.24%		 25.48
10 月27.10
-0.3
-1.09%		 　26.95
-0.15
-0.55%		26.90
-0.05
-0.19%		26.90
0
0%		27.90
1
3.72%		27.80
-0.1
-0.36%		 　　27.60
-0.2
-0.72%		27.60
0
0%		27.65
0.05
0.18%		27.65
0
0%		 　27.80
0.15
0.54%		27.80
0
0%		27.80
0
0%		27.70
-0.1
-0.36%		27.85
0.15
0.54%		 　27.80
-0.05
-0.18%		28.05
0.25
0.9%		28.00
-0.05
-0.18%		27.90
-0.1
-0.36%		27.90
0
0%		 27.65
11 月28.00
0.1
0.36%		27.90
-0.1
-0.36%		27.70
-0.2
-0.72%		27.65
-0.05
-0.18%		27.55
-0.1
-0.36%		 　27.50
-0.05
-0.18%		27.50
0
0%		27.95
0.45
1.64%		28.00
0.05
0.18%		28.00
0
0%		 　28.05
0.05
0.18%		28.45
0.4
1.43%		29.10
0.65
2.28%		29.25
0.15
0.52%		29.30
0.05
0.17%		 　29.25
-0.05
-0.17%		28.90
-0.35
-1.2%		28.90
0
0%		28.90
0
0%		28.80
-0.1
-0.35%		 　28.55
-0.25
-0.87%		28.55
0
0%		 28.37
12 月28.85
0.3
1.05%		28.70
-0.15
-0.52%		28.75
0.05
0.17%		 　28.85
0.1
0.35%		28.70
-0.15
-0.52%		28.70
0
0%		28.75
0.05
0.17%		28.75
0
0%		 　28.80
0.05
0.17%		28.45
-0.35
-1.22%		28.30
-0.15
-0.53%		28.65
0.35
1.24%		28.40
-0.25
-0.87%		 　28.30
-0.1
-0.35%		28.20
-0.1
-0.35%		28.00
-0.2
-0.71%		28.20
0.2
0.71%		28.25
0.05
0.18%		 　28.30
0.05
0.18%		28.40
0.1
0.35%		28.30
-0.1
-0.35%		28.30
0
0%		　28.51

說明:最高漲幅:7.8%最低跌幅:-3.76% 最高價:29.30最低價:21.45平均價:25.11,灰色底表示週末,漲110天(25.45)元,跌132天(-21)元,平盤60天
8%=1,7%=1,4%=3,3%=2,2%=10,1%=39,0%=114,-0%=1,-1%=5,-2%=58,-3%=68,

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
2021-01-04 5525 108949 82 2398368 21.95 22.10 21.95 22.05 0.10 0% 22.00 17 22.05 6 51.28
2021-01-05 5525 64055 46 1409379 21.95 22.05 21.95 22.00 0.05 -0.23% 21.95 30 22.00 2 51.16
2021-01-07 5525 74215 43 1627118 22.00 22.00 21.85 21.90 0.05 -0.45% 21.90 1 21.95 21 50.93
2021-01-08 5525 60993 37 1333667 21.90 21.90 21.85 21.90 0.00 0% 21.85 3 21.90 27 50.93
2021-01-11 5525 80108 58 1745139 21.90 21.90 21.60 21.75 0.15 -0.68% 21.75 2 21.80 25 50.58
2021-01-12 5525 146056 36 3160709 21.65 21.75 21.60 21.75 0.00 0% 21.60 4 21.75 1 50.58
2021-01-13 5525 88692 65 1929062 21.60 22.00 21.60 21.90 0.15 0.69% 21.85 2 21.90 10 50.93
2021-01-14 5525 33492 29 728103 21.90 21.90 21.60 21.90 0.00 0% 21.80 1 21.90 4 50.93
2021-01-15 5525 105226 57 2273030 21.65 21.70 21.55 21.70 0.20 -0.91% 21.60 2 21.65 1 50.47
2021-01-18 5525 50053 35 1076393 21.60 21.60 21.45 21.55 0.15 -0.69% 21.50 1 21.55 2 50.12
2021-01-19 5525 91734 58 1989422 21.50 22.00 21.50 22.00 0.45 2.09% 21.90 2 22.00 53 51.16
2021-01-20 5525 67768 61 1460508 21.55 21.60 21.50 21.55 0.45 -2.05% 21.55 3 21.60 1 50.12
2021-01-21 5525 40147 40 871340 21.55 21.90 21.55 21.70 0.15 0.7% 21.60 2 21.75 6 50.47
2021-01-22 5525 35220 33 763485 21.90 21.90 21.60 21.65 0.05 -0.23% 21.65 1 21.75 23 50.35
2021-01-25 5525 47872 33 1032147 21.60 21.75 21.50 21.60 0.05 -0.23% 21.60 3 21.65 1 50.23
2021-01-26 5525 37216 22 805965 21.90 21.90 21.50 21.60 0.00 0% 21.60 3 21.65 1 50.23
2021-01-27 5525 21642 23 468388 21.70 21.70 21.60 21.65 0.05 0.23% 21.60 3 21.65 1 50.35
2021-01-28 5525 40996 40 879847 21.15 21.70 21.15 21.55 0.10 -0.46% 21.50 4 21.55 3 50.12
2021-01-29 5525 118408 82 2529830 21.20 21.60 21.10 21.45 0.10 -0.46% 21.35 7 21.45 4 49.88
2021-02-02 5525 58570 40 1260493 21.20 21.75 21.20 21.55 0.05 0.47% 21.50 3 21.60 4 50.12
2021-02-03 5525 22426 25 484213 21.55 21.70 21.50 21.60 0.05 0.23% 21.60 1 21.65 11 50.23
2021-02-04 5525 19000 18 407500 21.30 21.50 21.30 21.50 0.10 -0.46% 21.45 6 21.50 18 50.00
2021-02-17 5525 91845 71 1996134 21.95 21.95 21.65 21.75 0.15 1.16% 21.70 3 21.80 5 50.58
2021-02-18 5525 39078 38 850817 21.80 21.90 21.70 21.90 0.15 0.69% 21.90 1 21.95 30 50.93
2021-02-19 5525 27814 23 604432 21.70 21.90 21.70 21.80 0.10 -0.46% 21.70 2 21.80 27 50.70
2021-02-23 5525 80841 57 1765474 21.80 21.90 21.80 21.90 0.10 0.46% 21.85 13 21.90 11 50.93
2021-02-25 5525 56974 45 1240575 21.90 21.90 21.75 21.80 0.00 -0.46% 21.75 3 21.80 4 50.70
2021-03-02 5525 75503 48 1631938 21.80 21.80 21.55 21.55 0.10 -1.15% 21.55 2 21.65 4 50.12
2021-03-03 5525 61470 50 1335359 21.85 21.85 21.60 21.60 0.05 0.23% 21.55 9 21.60 3 50.23
2021-03-04 5525 100729 68 2173512 21.55 21.75 21.45 21.70 0.10 0.46% 21.55 2 21.80 13 50.47
2021-03-05 5525 38000 17 822850 21.60 21.70 21.60 21.70 0.00 0% 21.65 2 21.70 8 50.47
2021-03-08 5525 27669 18 599575 21.70 21.70 21.60 21.65 0.05 -0.23% 21.65 3 21.70 25 50.35
2021-03-09 5525 70170 40 1518353 21.75 21.75 21.55 21.60 0.05 -0.23% 21.60 6 21.65 2 50.23
2021-03-10 5525 30598 16 662057 21.75 21.75 21.55 21.55 0.05 -0.23% 21.60 2 21.65 8 50.12
2021-03-11 5525 68645 50 1490482 21.55 21.80 21.55 21.75 0.20 0.93% 21.70 3 21.75 10 50.58
2021-03-12 5525 31725 21 688109 21.75 21.80 21.65 21.70 0.05 -0.23% 21.70 1 21.75 20 50.47
2021-03-15 5525 69521 39 1501355 21.65 21.65 21.50 21.55 0.15 -0.69% 21.55 7 21.65 6 50.12
2021-03-16 5525 55930 39 1208757 21.55 21.70 21.55 21.65 0.10 0.46% 21.60 5 21.65 20 50.35
2021-03-17 5525 74734 51 1610965 21.65 21.65 21.50 21.60 0.05 -0.23% 21.55 2 21.60 10 50.23
2021-03-18 5525 85984 48 1853082 21.55 21.60 21.50 21.60 0.00 0% 21.55 8 21.60 32 50.23
2021-03-19 5525 134885 82 2900320 21.60 21.60 21.40 21.45 0.15 -0.69% 21.40 18 21.50 2 49.88
2021-03-22 5525 204269 114 4417419 21.45 21.75 21.45 21.75 0.30 1.4% 21.75 2 21.80 11 50.58
2021-03-23 5525 159477 81 3473889 21.75 21.80 21.75 21.80 0.05 0.23% 21.75 15 21.80 4 50.70
2021-03-24 5525 746799 425 16750640 21.85 23.60 21.80 23.50 1.70 7.8% 23.30 1 23.50 25 54.65
2021-03-25 5525 742961 418 17619884 23.50 23.95 23.30 23.85 0.35 1.49% 23.85 43 23.90 19 55.47
2021-03-26 5525 861979 527 21217013 23.85 25.10 23.85 24.50 0.65 2.73% 24.45 5 24.55 5 144.12
2021-03-29 5525 378185 220 9326100 24.60 24.95 24.50 24.60 0.10 0.41% 24.60 1 24.70 17 144.71
2021-03-30 5525 221058 155 5450336 24.60 24.85 24.50 24.65 0.05 0.2% 24.60 8 24.65 6 145.00
2021-04-01 5525 576083 362 14756032 25.85 25.85 25.40 25.75 0.15 4.46% 25.70 9 25.75 42 151.47
2021-04-06 5525 290352 191 7409776 25.70 25.70 25.45 25.50 0.25 -0.97% 25.50 12 25.55 4 150.00
2021-04-07 5525 400141 276 10140836 25.45 25.60 25.20 25.30 0.20 -0.78% 25.30 5 25.35 10 148.82
2021-04-08 5525 343487 263 8613406 25.20 25.20 24.85 25.10 0.20 -0.79% 25.05 9 25.10 6 147.65
2021-04-09 5525 465645 339 11549897 25.00 25.00 24.55 24.75 0.35 -1.39% 24.75 1 24.80 11 145.59
2021-04-12 5525 249260 151 6180952 24.75 25.00 24.60 24.75 0.00 0% 24.75 5 24.80 15 145.59
2021-04-13 5525 197447 143 4857264 24.75 24.75 24.50 24.65 0.10 -0.4% 24.60 19 24.65 6 145.00
2021-04-14 5525 189946 134 4656711 24.55 24.65 24.45 24.50 0.15 -0.61% 24.45 11 24.50 15 144.12
2021-04-15 5525 89598 67 2208988 24.50 24.70 24.50 24.65 0.15 0.61% 24.65 4 24.70 31 145.00
2021-04-16 5525 126149 101 3102208 24.55 24.70 24.55 24.65 0.00 0% 24.60 11 24.65 17 145.00
2021-04-19 5525 178576 123 4400403 24.65 24.70 24.55 24.60 0.05 -0.2% 24.60 25 24.70 57 144.71
2021-04-20 5525 249360 144 6140817 24.55 24.70 24.45 24.65 0.05 0.2% 24.65 1 24.70 23 145.00
2021-04-21 5525 156537 123 3845006 24.65 24.70 24.50 24.50 0.15 -0.61% 24.50 37 24.55 11 144.12
2021-04-22 5525 215397 149 5258456 24.45 24.65 24.30 24.30 0.20 -0.82% 24.25 10 24.30 25 142.94
2021-04-23 5525 126310 116 3054402 24.35 24.35 24.00 24.25 0.05 -0.21% 24.20 3 24.25 5 142.65
2021-04-26 5525 270556 181 6567994 24.35 24.50 24.10 24.40 0.15 0.62% 24.30 3 24.50 6 143.53
2021-04-27 5525 232884 126 5717748 24.40 24.85 24.30 24.85 0.45 1.84% 24.85 1 24.90 12 146.18
2021-04-28 5525 318792 193 8053710 24.80 25.85 24.80 25.35 0.50 2.01% 25.35 2 25.40 2 149.12
2021-04-29 5525 116793 74 2961222 25.10 25.55 25.10 25.20 0.15 -0.59% 25.20 8 25.25 1 148.24
2021-05-03 5525 198355 134 4926225 25.20 25.20 24.65 24.75 0.45 -1.79% 24.70 6 24.80 6 145.59
2021-05-04 5525 205275 145 5043715 24.75 24.75 24.45 24.55 0.20 -0.81% 24.55 1 24.60 4 144.41
2021-05-05 5525 81164 72 2010800 24.60 25.00 24.55 24.85 0.30 1.22% 24.85 1 24.95 1 146.18
2021-05-06 5525 117372 88 2914674 24.85 24.95 24.75 24.80 0.05 -0.2% 24.75 17 24.80 10 145.88
2021-05-07 5525 257479 143 6447186 24.80 25.50 24.80 25.35 0.55 2.22% 25.35 4 25.40 20 149.12
2021-05-10 5525 247388 128 6312007 25.45 25.70 25.35 25.55 0.20 0.79% 25.55 2 25.60 26 150.29
2021-05-11 5525 264413 170 6651615 25.50 25.50 24.85 25.25 0.30 -1.17% 25.20 1 25.25 4 148.53
2021-05-12 5525 375689 323 9144153 25.20 25.25 23.55 24.30 0.95 -3.76% 24.20 5 24.30 4 142.94
2021-05-13 5525 405715 271 9727322 24.30 24.50 23.55 23.80 0.50 -2.06% 23.80 2 23.90 4 140.00
2021-05-14 5525 199673 138 4753949 23.80 24.10 23.65 23.75 0.05 -0.21% 23.65 12 23.75 1 0.00
2021-05-17 5525 362793 187 8580410 23.50 24.45 23.35 23.40 0.35 -1.47% 23.35 8 23.40 1 0.00
2021-05-18 5525 475697 214 11650247 24.20 25.00 24.00 24.95 1.55 6.62% 24.70 2 24.95 1 0.00
2021-05-19 5525 2576033 961 66288033 26.95 27.00 24.85 24.85 0.10 -0.4% 24.85 7 25.05 3 0.00
2021-05-20 5525 421538 240 10314047 24.85 24.85 24.20 24.55 0.30 -1.21% 24.50 15 24.55 4 0.00
2021-05-21 5525 218387 153 5390121 24.55 25.10 24.40 24.80 0.25 1.02% 24.70 3 24.80 3 0.00
2021-05-24 5525 122187 78 3021471 24.50 24.85 24.50 24.80 0.00 0% 24.70 5 24.80 23 0.00
2021-05-25 5525 91000 65 2258150 24.90 25.00 24.70 24.70 0.10 -0.4% 24.70 1 24.85 1 0.00
2021-05-26 5525 56686 39 1397465 24.75 24.75 24.55 24.65 0.05 -0.2% 24.55 11 24.65 17 0.00
2021-05-27 5525 98947 67 2439596 24.65 24.75 24.55 24.75 0.10 0.41% 24.65 15 24.80 1 0.00
2021-05-28 5525 123142 65 3044355 24.75 24.85 24.65 24.65 0.10 -0.4% 24.65 1 24.70 10 0.00
2021-05-31 5525 212151 117 5176872 24.65 24.65 24.20 24.65 0.00 0% 24.60 4 24.70 5 0.00
2021-06-01 5525 71052 47 1744653 24.75 24.75 24.45 24.55 0.10 -0.41% 24.55 7 24.60 30 0.00
2021-06-02 5525 61119 56 1516851 25.40 25.40 24.55 24.55 0.00 0% 24.55 2 24.65 6 0.00
2021-06-03 5525 58172 43 1427189 24.85 24.85 24.35 24.55 0.00 0% 24.55 2 24.65 4 0.00
2021-06-04 5525 50867 42 1244675 24.50 24.80 24.45 24.55 0.00 0% 24.55 2 24.65 1 0.00
2021-06-07 5525 50246 49 1229737 24.95 24.95 24.25 24.55 0.00 0% 24.55 3 24.60 7 0.00
2021-06-08 5525 18354 20 450201 24.85 24.85 24.45 24.60 0.05 0.2% 24.50 23 24.60 10 0.00
2021-06-09 5525 121401 66 2972363 24.80 24.80 24.30 24.35 0.25 -1.02% 24.35 5 24.40 3 0.00
2021-06-10 5525 26491 18 648124 24.60 24.60 24.40 24.45 0.10 0.41% 24.40 4 24.45 2 0.00
2021-06-11 5525 77128 51 1890447 24.90 24.90 24.40 24.65 0.20 0.82% 24.50 3 24.65 1 0.00
2021-06-15 5525 97126 62 2395032 24.80 24.80 24.60 24.80 0.15 0.61% 24.70 6 24.80 1 0.00
2021-06-16 5525 143674 91 3569467 24.80 24.90 24.70 24.90 0.10 0.4% 24.90 6 24.95 64 0.00
2021-06-17 5525 230970 134 5790631 25.00 25.25 24.90 25.25 0.35 1.41% 25.25 1 25.30 17 0.00
2021-06-18 5525 270661 191 6917988 25.25 25.90 25.25 25.50 0.25 0.99% 25.50 43 25.55 10 0.00
2021-06-21 5525 195664 128 4926689 25.50 25.50 25.05 25.20 0.30 -1.18% 25.10 3 25.35 1 0.00
2021-06-22 5525 95443 73 2400193 25.50 25.50 25.05 25.05 0.15 -0.6% 25.05 13 25.20 1 0.00
2021-06-23 5525 65013 63 1628457 25.20 25.20 25.00 25.20 0.15 0.6% 25.00 3 25.45 5 0.00
2021-06-24 5525 41585 41 1045486 25.20 25.20 25.10 25.20 0.00 0% 25.10 1 25.20 2 0.00
2021-06-25 5525 73410 57 1846064 25.15 25.25 25.05 25.10 0.10 -0.4% 25.05 12 25.10 1 0.00
2021-06-28 5525 65745 53 1655393 25.10 25.50 25.05 25.15 0.05 0.2% 25.10 13 25.25 6 0.00
2021-06-29 5525 221459 52 5569040 25.30 25.30 25.05 25.05 0.10 -0.4% 25.05 10 25.15 2 0.00
2021-06-30 5525 387658 122 9727421 25.10 25.25 25.00 25.05 0.00 0% 25.05 10 25.15 3 0.00
2021-07-01 5525 122957 63 3073331 25.05 25.10 24.90 25.00 0.05 -0.2% 24.95 4 25.00 10 0.00
2021-07-02 5525 314392 107 7865917 25.30 25.30 24.90 24.95 0.05 -0.2% 24.95 22 25.00 3 0.00
2021-07-05 5525 120441 70 3008344 25.00 25.05 24.95 24.95 0.00 0% 24.95 2 25.00 11 0.00
2021-07-06 5525 37060 37 925589 25.05 25.05 24.95 25.00 0.05 0.2% 24.95 7 25.00 57 0.00
2021-07-07 5525 193000 71 4801100 25.00 25.00 24.85 24.90 0.10 -0.4% 24.90 2 24.95 7 0.00
2021-07-08 5525 398106 94 9947708 24.90 25.20 24.75 25.10 0.20 0.8% 25.05 6 25.10 6 0.00
2021-07-09 5525 146372 86 3634926 25.10 25.10 24.75 24.95 0.15 -0.6% 24.90 4 24.95 1 0.00
2021-07-12 5525 188885 116 4683868 25.10 25.25 24.55 24.80 0.15 -0.6% 24.75 1 24.80 3 0.00
2021-07-13 5525 297685 45 7422508 24.70 25.00 24.70 24.90 0.10 0.4% 24.85 4 24.90 9 0.00
2021-07-14 5525 310468 47 7712276 24.90 24.90 24.70 24.90 0.00 0% 24.90 3 25.10 1 0.00
2021-07-15 5525 40322 39 1003209 24.90 25.00 24.80 25.00 0.10 0.4% 24.95 1 25.05 2 0.00
2021-07-16 5525 78307 52 1955654 24.75 25.10 24.75 25.00 0.00 0% 25.00 2 25.05 13 0.00
2021-07-19 5525 47867 34 1195937 24.75 25.20 24.75 25.00 0.00 0% 24.90 4 25.00 3 0.00
2021-07-20 5525 86102 37 2145957 25.00 25.00 24.85 24.90 0.10 -0.4% 24.85 3 24.90 28 0.00
2021-07-21 5525 44894 33 1117466 25.00 25.00 24.80 24.85 0.05 -0.2% 24.85 1 24.90 12 0.00
2021-07-22 5525 44000 32 1100750 25.00 25.10 24.90 25.00 0.15 0.6% 24.95 2 25.00 3 0.00
2021-07-23 5525 62719 46 1569960 25.10 25.10 24.95 25.05 0.05 0.2% 25.00 9 25.05 4 0.00
2021-07-26 5525 73266 57 1829648 25.05 25.05 24.95 24.95 0.10 -0.4% 24.95 2 25.00 16 0.00
2021-07-27 5525 60453 39 1509426 25.00 25.10 24.90 25.00 0.05 0.2% 24.95 2 25.00 2 0.00
2021-07-28 5525 62392 44 1553599 25.05 25.05 24.80 24.95 0.05 -0.2% 24.95 2 25.00 34 0.00
2021-07-29 5525 31724 30 790917 24.80 25.05 24.80 25.00 0.05 0.2% 24.95 1 25.00 8 0.00
2021-07-30 5525 48931 39 1220528 25.00 25.10 24.85 25.00 0.00 0% 24.95 2 25.00 9 0.00
2021-08-02 5525 88680 40 2212780 25.05 25.05 24.85 25.00 0.00 0% 24.95 3 25.00 25 0.00
2021-08-03 5525 23000 15 574400 25.00 25.00 24.90 25.00 0.00 0% 24.95 4 25.00 64 0.00
2021-08-04 5525 58214 39 1453382 25.00 25.00 24.90 25.00 0.00 0% 24.95 9 25.00 40 0.00
2021-08-05 5525 32914 20 818676 24.95 24.95 24.90 24.95 0.05 -0.2% 24.90 27 24.95 10 0.00
2021-08-06 5525 31264 25 779746 24.95 24.95 24.90 24.95 0.00 0% 24.90 47 24.95 10 0.00
2021-08-09 5525 96152 42 2393584 24.90 24.95 24.85 24.95 0.00 0% 24.90 1 24.95 11 0.00
2021-08-10 5525 59918 37 1493356 24.95 24.95 24.90 24.95 0.00 0% 24.95 1 25.00 49 0.00
2021-08-11 5525 119744 52 2975607 24.95 24.95 24.75 24.85 0.10 -0.4% 24.85 1 24.90 12 0.00
2021-08-12 5525 34721 37 864271 24.90 24.95 24.85 24.95 0.10 0.4% 24.90 1 24.95 11 0.00
2021-08-13 5525 116484 69 2894434 24.95 25.00 24.70 24.85 0.10 -0.4% 24.85 1 24.90 7 2485.00
2021-08-16 5525 99205 59 2456452 24.90 24.90 24.65 24.65 0.20 -0.8% 24.65 2 24.70 11 2465.00
2021-08-17 5525 70327 41 1738314 24.80 24.80 24.65 24.70 0.05 0.2% 24.65 3 24.70 8 2470.00
2021-08-18 5525 84347 42 2074591 24.60 24.85 24.50 24.85 0.15 0.61% 24.80 4 24.85 6 2485.00
2021-08-19 5525 100138 70 2463447 24.85 24.85 24.30 24.70 0.15 -0.6% 24.60 2 24.70 2 2470.00
2021-08-20 5525 83700 41 2060100 24.70 24.80 24.35 24.75 0.05 0.2% 24.70 1 24.75 6 2475.00
2021-08-23 5525 64000 32 1585850 24.75 24.80 24.75 24.80 0.05 0.2% 24.75 7 24.80 20 2480.00
2021-08-24 5525 75555 33 1872004 24.80 24.90 24.65 24.80 0.00 0% 24.65 9 24.80 21 2480.00
2021-08-25 5525 119005 65 2943872 24.85 24.90 24.40 24.70 0.10 -0.4% 24.65 14 24.70 16 2470.00
2021-08-26 5525 99711 48 2454449 24.55 24.70 24.55 24.70 0.00 0% 24.60 28 24.70 19 2470.00
2021-08-27 5525 71100 49 1754820 24.70 24.75 24.65 24.70 0.00 0% 24.65 5 24.70 23 2470.00
2021-08-30 5525 46000 27 1134300 24.70 24.70 24.65 24.70 0.00 0% 24.65 30 24.70 37 2470.00
2021-08-31 5525 73491 37 1814592 24.70 24.75 24.65 24.75 0.05 0.2% 24.70 7 24.75 19 2475.00
2021-09-01 5525 85002 43 2096099 24.65 24.70 24.65 24.70 0.05 -0.2% 24.65 2 24.70 35 2470.00
2021-09-02 5525 128691 32 3181475 24.70 24.80 24.65 24.70 0.00 0% 24.65 15 24.70 37 2470.00
2021-09-03 5525 97815 69 2426375 24.85 24.85 24.75 24.85 0.15 0.61% 24.80 6 24.85 7 2485.00
2021-09-06 5525 83273 39 2063678 24.80 24.80 24.75 24.75 0.10 -0.4% 24.75 2 24.80 16 2475.00
2021-09-07 5525 92000 32 2281250 24.80 24.80 24.75 24.75 0.00 0% 24.75 40 24.85 4 2475.00
2021-09-08 5525 177041 67 4381239 24.80 24.85 24.65 24.70 0.05 -0.2% 24.70 1 24.75 16 2470.00
2021-09-09 5525 37309 24 923881 24.80 24.80 24.75 24.75 0.05 0.2% 24.75 5 24.85 17 2475.00
2021-09-10 5525 94079 39 2336317 24.90 24.95 24.75 24.90 0.15 0.61% 24.80 3 24.90 20 2490.00
2021-09-13 5525 136665 64 3401896 25.10 25.10 24.80 25.00 0.10 0.4% 24.95 3 25.05 23 2500.00
2021-09-14 5525 236675 108 5992266 25.15 25.60 25.05 25.30 0.30 1.2% 25.25 1 25.30 10 2530.00
2021-09-15 5525 80714 54 2040313 25.30 25.50 25.15 25.50 0.20 0.79% 25.35 5 25.50 4 2550.00
2021-09-16 5525 116501 74 2961333 25.75 25.75 25.30 25.30 0.20 -0.78% 25.30 2 25.35 9 2530.00
2021-09-17 5525 131000 66 3301650 24.90 25.40 24.90 25.30 0.00 0% 25.30 18 25.35 2 2530.00
2021-09-22 5525 135799 71 3407345 25.15 25.25 25.00 25.10 0.20 -0.79% 25.00 2 25.10 5 2510.00
2021-09-23 5525 226438 105 5772284 25.10 26.20 25.10 25.80 0.70 2.79% 25.50 3 25.80 15 2580.00
2021-09-24 5525 124448 65 3213708 25.80 25.95 25.70 25.80 0.00 0% 25.75 1 25.80 1 2580.00
2021-09-27 5525 245581 150 6499461 25.80 26.80 25.80 26.40 0.60 2.33% 26.15 4 26.40 3 2640.00
2021-09-28 5525 226784 130 6030101 26.40 26.90 26.40 26.90 0.50 1.89% 26.85 4 26.90 11 2690.00
2021-09-29 5525 151900 91 4036971 26.80 26.85 26.40 26.80 0.10 -0.37% 26.75 4 26.80 14 2680.00
2021-09-30 5525 281922 183 7677801 26.75 27.50 26.70 27.40 0.60 2.24% 27.35 6 27.40 3 2740.00
2021-10-01 5525 216780 132 5921794 27.35 27.65 27.10 27.10 0.30 -1.09% 27.10 1 27.15 2 2710.00
2021-10-04 5525 191230 100 5161882 27.20 27.20 26.80 26.95 0.15 -0.55% 26.90 1 26.95 8 2695.00
2021-10-05 5525 62978 56 1693111 26.90 26.95 26.80 26.90 0.05 -0.19% 26.90 1 26.95 2 2690.00
2021-10-06 5525 90716 64 2436586 27.00 27.00 26.65 26.90 0.00 0% 26.75 1 27.00 42 2690.00
2021-10-07 5525 354016 214 9855737 26.90 28.15 26.90 27.90 1.00 3.72% 27.80 2 27.90 4 2790.00
2021-10-08 5525 45451 49 1261889 27.90 27.90 27.65 27.80 0.10 -0.36% 27.75 6 27.80 2 2780.00
2021-10-12 5525 86790 49 2403327 27.80 27.80 27.50 27.60 0.20 -0.72% 27.55 3 27.65 5 2760.00
2021-10-13 5525 157474 69 4363465 27.80 27.90 27.50 27.60 0.00 0% 27.60 10 27.65 1 2760.00
2021-10-14 5525 51308 52 1417117 27.60 27.70 27.55 27.65 0.05 0.18% 27.65 1 27.70 4 2765.00
2021-10-15 5525 75051 58 2082264 27.95 27.95 27.60 27.65 0.00 0% 27.65 6 27.80 3 2765.00
2021-10-18 5525 114389 48 3180538 27.80 27.90 27.75 27.80 0.15 0.54% 27.80 2 27.90 21 2780.00
2021-10-19 5525 83090 65 2312635 27.85 27.90 27.80 27.80 0.00 0% 27.80 11 27.85 3 2780.00
2021-10-20 5525 67808 47 1880775 27.85 27.85 27.65 27.80 0.00 0% 27.75 3 27.80 8 2780.00
2021-10-21 5525 69047 56 1910093 27.75 27.80 27.55 27.70 0.10 -0.36% 27.65 1 27.70 11 2770.00
2021-10-22 5525 71710 49 1993214 27.85 27.90 27.65 27.85 0.15 0.54% 27.80 4 27.85 47 2785.00
2021-10-25 5525 42105 57 1168315 27.60 27.85 27.60 27.80 0.05 -0.18% 27.70 5 27.85 3 2780.00
2021-10-26 5525 141700 92 3962417 27.80 28.15 27.80 28.05 0.25 0.9% 28.05 3 28.10 1 2805.00
2021-10-27 5525 52629 49 1474546 28.05 28.10 27.90 28.00 0.05 -0.18% 28.00 3 28.05 1 2800.00
2021-10-28 5525 73495 53 2055258 27.85 28.20 27.85 27.90 0.10 -0.36% 27.85 4 28.00 3 2790.00
2021-10-29 5525 49417 42 1377877 27.90 27.95 27.70 27.90 0.00 0% 27.85 2 27.95 6 2790.00
2021-11-01 5525 58234 48 1623281 27.90 28.00 27.70 28.00 0.10 0.36% 27.95 7 28.00 22 2800.00
2021-11-02 5525 79938 62 2223149 27.90 27.90 27.75 27.90 0.10 -0.36% 27.80 2 27.90 6 2790.00
2021-11-03 5525 68260 53 1895606 27.90 27.90 27.70 27.70 0.20 -0.72% 27.70 13 27.75 1 2770.00
2021-11-04 5525 66183 54 1833458 27.70 27.80 27.60 27.65 0.05 -0.18% 27.65 4 27.70 9 2765.00
2021-11-05 5525 99004 57 2726787 27.65 27.65 27.50 27.55 0.10 -0.36% 27.50 3 27.60 14 2755.00
2021-11-08 5525 50688 53 1390614 27.30 27.50 27.30 27.50 0.05 -0.18% 27.45 1 27.50 1 2750.00
2021-11-09 5525 58940 48 1625151 27.65 27.65 27.50 27.50 0.00 0% 27.50 11 27.65 10 2750.00
2021-11-10 5525 173105 79 4800153 27.50 28.05 27.45 27.95 0.45 1.64% 27.90 12 28.00 12 0.00
2021-11-11 5525 107642 53 3011297 27.90 28.00 27.90 28.00 0.05 0.18% 27.95 9 28.00 1 0.00
2021-11-12 5525 84942 63 2373756 27.85 28.05 27.85 28.00 0.00 0% 28.00 2 28.05 2 0.00
2021-11-15 5525 306604 143 8615432 27.95 28.20 27.90 28.05 0.05 0.18% 28.05 8 28.10 13 0.00
2021-11-16 5525 348974 176 9889667 28.20 28.50 28.20 28.45 0.40 1.43% 28.40 10 28.45 8 0.00
2021-11-17 5525 316927 167 9182409 28.45 29.20 28.45 29.10 0.65 2.28% 29.05 6 29.10 1 0.00
2021-11-18 5525 263029 157 7655502 29.10 29.40 28.80 29.25 0.15 0.52% 29.20 6 29.25 2 0.00
2021-11-19 5525 120986 80 3542608 29.25 29.45 29.25 29.30 0.05 0.17% 29.30 3 29.35 20 0.00
2021-11-22 5525 158835 89 4629072 29.30 29.30 28.95 29.25 0.05 -0.17% 29.00 30 29.25 6 0.00
2021-11-23 5525 173500 108 5020624 28.95 29.10 28.85 28.90 0.35 -1.2% 28.85 12 28.90 8 0.00
2021-11-24 5525 81161 58 2342570 28.95 28.95 28.80 28.90 0.00 0% 28.85 1 28.90 10 0.00
2021-11-25 5525 58020 42 1678577 29.05 29.05 28.90 28.90 0.00 0% 28.85 4 28.90 4 0.00
2021-11-26 5525 105016 75 3019060 28.90 28.90 28.65 28.80 0.10 -0.35% 28.70 2 28.80 1 0.00
2021-11-29 5525 95884 70 2742416 28.60 28.85 28.45 28.55 0.25 -0.87% 28.55 6 28.80 6 0.00
2021-11-30 5525 83460 54 2393713 28.65 28.90 28.55 28.55 0.00 0% 28.55 3 28.60 4 0.00
2021-12-01 5525 42876 32 1232971 28.55 28.85 28.55 28.85 0.30 1.05% 28.80 2 28.90 26 0.00
2021-12-02 5525 60288 40 1732736 28.70 28.85 28.60 28.70 0.15 -0.52% 28.65 2 28.70 3 0.00
2021-12-03 5525 69002 56 1976007 28.60 28.75 28.55 28.75 0.05 0.17% 28.70 1 28.75 6 0.00
2021-12-06 5525 37605 33 1082011 28.75 28.85 28.70 28.85 0.10 0.35% 28.80 1 28.85 6 0.00
2021-12-07 5525 85912 67 2465685 28.75 28.80 28.65 28.70 0.15 -0.52% 28.65 3 28.80 12 0.00
2021-12-08 5525 68789 50 1973791 28.80 28.85 28.60 28.70 0.00 0% 28.60 10 28.70 1 0.00
2021-12-09 5525 37045 29 1063939 28.70 28.80 28.65 28.75 0.05 0.17% 28.70 1 28.75 4 0.00
2021-12-10 5525 62409 37 1795985 28.75 28.85 28.70 28.75 0.00 0% 28.70 4 28.75 54 0.00
2021-12-13 5525 54573 64 1569916 28.80 28.80 28.70 28.80 0.05 0.17% 28.75 2 28.80 11 0.00
2021-12-14 5525 115000 88 3275900 28.50 28.60 28.40 28.45 0.35 -1.22% 28.45 6 28.55 2 0.00
2021-12-15 5525 70671 54 2003836 28.55 28.55 28.30 28.30 0.15 -0.53% 28.30 15 28.40 9 0.00
2021-12-16 5525 76700 54 2195779 28.80 28.85 28.45 28.65 0.35 1.24% 28.60 17 28.70 9 0.00
2021-12-17 5525 98738 125 2806151 28.80 28.80 28.30 28.40 0.25 -0.87% 28.40 3 28.45 1 0.00
2021-12-20 5525 57086 49 1613879 28.40 28.40 28.20 28.30 0.10 -0.35% 28.20 19 28.35 5 0.00
2021-12-21 5525 130420 113 3664735 28.20 28.25 27.90 28.20 0.10 -0.35% 28.15 3 28.25 5 0.00
2021-12-22 5525 83221 75 2331982 28.05 28.10 28.00 28.00 0.20 -0.71% 27.95 11 28.05 1 0.00
2021-12-23 5525 41341 82 1162398 28.00 28.20 28.00 28.20 0.20 0.71% 28.10 4 28.20 6 0.00
2021-12-24 5525 27050 25 764112 28.10 28.30 28.10 28.25 0.05 0.18% 28.20 3 28.25 6 0.00
2021-12-27 5525 44072 40 1242129 28.20 28.30 28.10 28.30 0.05 0.18% 28.25 3 28.30 8 0.00
2021-12-28 5525 42790 30 1212914 28.35 28.40 28.30 28.40 0.10 0.35% 28.30 2 28.40 28 0.00
2021-12-29 5525 46629 55 1317136 28.05 28.40 28.05 28.30 0.10 -0.35% 28.20 3 28.30 4 0.00
2021-12-30 5525 79235 64 2231633 28.30 28.35 28.05 28.30 0.00 0% 28.20 5 28.30 22 0.00