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　　28.05
0
0%		27.95
-0.1
-0.36%		27.90
-0.05
-0.18%		27.80
-0.1
-0.36%		27.70
-0.1
-0.36%		 　27.80
0.1
0.36%		27.60
-0.2
-0.72%		27.45
-0.15
-0.54%		27.40
-0.05
-0.18%		27.20
-0.2
-0.73%		 　26.90
-0.3
-1.1%		26.95
0.05
0.19%		26.80
-0.15
-0.56%		27.00
0.2
0.75%		26.75
-0.25
-0.93%		 　26.45
-0.3
-1.12%		26.00
-0.45
-1.7%		26.00
0
0%		 27.03
2 月　　　　　　26.40
0.4
1.54%		26.30
-0.1
-0.38%		27.10
0.8
3.04%		27.10
0
0%		27.25
0.15
0.55%		 　27.20
-0.05
-0.18%		27.10
-0.1
-0.37%		27.20
0.1
0.37%		27.40
0.2
0.74%		27.65
0.25
0.91%		 　27.45
-0.2
-0.72%		27.10
-0.35
-1.28%		27.10
0
0%		26.70
-0.4
-1.48%		26.95
0.25
0.94%		 27.07
3 月27.00
0.05
0.19%		27.00
0
0%		27.00
0
0%		 　　26.55
-0.45
-1.67%		26.25
-0.3
-1.13%		26.70
0.45
1.71%		27.05
0.35
1.31%		27.10
0.05
0.18%		 　27.10
0
0%		26.90
-0.2
-0.74%		26.95
0.05
0.19%		27.00
0.05
0.19%		26.35
-0.65
-2.41%		 　26.30
-0.05
-0.19%		26.65
0.35
1.33%		27.00
0.35
1.31%		26.90
-0.1
-0.37%		26.90
0
0%		 　26.90
0
0%		27.05
0.15
0.56%		27.05
0
0%		26.95
-0.1
-0.37%		26.83
4 月26.75
-0.2
-0.74%		 　　　27.10
0.35
1.31%		27.10
0
0%		27.55
0.45
1.66%		 　27.10
-0.45
-1.63%		27.05
-0.05
-0.18%		27.10
0.05
0.18%		27.10
0
0%		26.85
-0.25
-0.92%		 　26.65
-0.2
-0.74%		26.75
0.1
0.38%		27.00
0.25
0.93%		26.95
-0.05
-0.19%		26.80
-0.15
-0.56%		 　26.30
-0.5
-1.87%		26.35
0.05
0.19%		25.60
-0.75
-2.85%		25.65
0.05
0.2%		25.75
0.1
0.39%		 26.65
5 月　　25.75
0
0%		26.00
0.25
0.97%		26.20
0.2
0.77%		26.00
-0.2
-0.76%		 　26.00
0
0%		26.25
0.25
0.96%		25.30
-0.95
-3.62%		24.35
-0.95
-3.75%		24.65
0.3
1.23%		 　24.50
-0.15
-0.61%		24.70
0.2
0.82%		25.00
0.3
1.21%		24.60
-0.4
-1.6%		24.70
0.1
0.41%		 　24.80
0.1
0.4%		24.70
-0.1
-0.4%		24.90
0.2
0.81%		24.90
0
0%		24.80
-0.1
-0.4%		 　25.15
0.35
1.41%		25.05
-0.1
-0.4%		25.15
6 月24.90
-0.15
-0.6%		24.80
-0.1
-0.4%		 　　24.90
0.1
0.4%		24.70
-0.2
-0.8%		24.75
0.05
0.2%		24.80
0.05
0.2%		24.55
-0.25
-1.01%		 　23.85
-0.7
-2.85%		23.85
0
0%		23.55
-0.3
-1.26%		23.40
-0.15
-0.64%		23.25
-0.15
-0.64%		 　22.85
-0.4
-1.72%		23.10
0.25
1.09%		22.85
-0.25
-1.08%		22.90
0.05
0.22%		22.85
-0.05
-0.22%		 　23.60
0.75
3.28%		23.35
-0.25
-1.06%		23.50
0.15
0.64%		23.00
-0.5
-2.13%		 23.76
7 月23.20
0.2
0.87%		 　23.50
0.3
1.29%		24.05
0.55
2.34%		23.90
-0.15
-0.62%		23.85
-0.05
-0.21%		23.90
0.05
0.21%		 　23.75
-0.15
-0.63%		23.40
-0.35
-1.47%		24.00
0.6
2.56%		23.95
-0.05
-0.21%		23.60
-0.35
-1.46%		 　23.45
-0.15
-0.64%		23.70
0.25
1.07%		23.25
-0.45
-1.9%		23.30
0.05
0.22%		23.15
-0.15
-0.64%		 　23.20
0.05
0.22%		23.80
0.6
2.59%		23.85
0.05
0.21%		23.40
-0.45
-1.89%		23.50
0.1
0.43%		 23.59
8 月23.70
0.2
0.85%		23.65
-0.05
-0.21%		23.55
-0.1
-0.42%		23.55
0
0%		23.60
0.05
0.21%		 　23.60
0
0%		24.65
1.05
4.45%		24.30
-0.35
-1.42%		24.50
0.2
0.82%		24.50
0
0%		 　24.15
-0.35
-1.43%		24.40
0.25
1.04%		24.40
0
0%		24.20
-0.2
-0.82%		24.35
0.15
0.62%		 　24.30
-0.05
-0.21%		23.95
-0.35
-1.44%		24.10
0.15
0.63%		24.10
0
0%		24.00
-0.1
-0.41%		 　23.85
-0.15
-0.63%		23.90
0.05
0.21%		23.95
0.05
0.21%		24.04
9 月23.60
-0.35
-1.46%		23.80
0.2
0.85%		 　24.00
0.2
0.84%		24.00
0
0%		23.85
-0.15
-0.63%		23.95
0.1
0.42%		 　　24.00
0.05
0.21%		23.95
-0.05
-0.21%		23.80
-0.15
-0.63%		23.80
0
0%		23.90
0.1
0.42%		 　23.85
-0.05
-0.21%		24.00
0.15
0.63%		24.20
0.2
0.83%		23.95
-0.25
-1.03%		24.00
0.05
0.21%		 　23.80
-0.2
-0.83%		24.70
0.9
3.78%		24.55
-0.15
-0.61%		24.90
0.35
1.43%		25.00
0.1
0.4%		 24.07
10 月　　24.45
-0.55
-2.2%		24.75
0.3
1.23%		24.80
0.05
0.2%		24.90
0.1
0.4%		24.95
0.05
0.2%		 　　24.40
-0.55
-2.2%		24.60
0.2
0.82%		24.25
-0.35
-1.42%		24.60
0.35
1.44%		 　24.30
-0.3
-1.22%		24.30
0
0%		24.25
-0.05
-0.21%		24.00
-0.25
-1.03%		23.90
-0.1
-0.42%		 　23.85
-0.05
-0.21%		24.00
0.15
0.63%		24.00
0
0%		23.90
-0.1
-0.42%		23.85
-0.05
-0.21%		 23.80
-0.05
-0.21%		24.24
11 月23.95
0.15
0.63%		23.70
-0.25
-1.04%		23.70
0
0%		23.65
-0.05
-0.21%		 　23.70
0.05
0.21%		23.75
0.05
0.21%		23.50
-0.25
-1.05%		23.60
0.1
0.43%		23.75
0.15
0.64%		 　23.90
0.15
0.63%		23.95
0.05
0.21%		23.70
-0.25
-1.04%		23.75
0.05
0.21%		23.65
-0.1
-0.42%		 　23.65
0
0%		23.55
-0.1
-0.42%		23.60
0.05
0.21%		24.20
0.6
2.54%		24.20
0
0%		 　23.85
-0.35
-1.45%		23.85
0
0%		23.85
0
0%		 23.78
12 月23.85
0
0%		23.85
0
0%		 　23.65
-0.2
-0.84%		23.70
0.05
0.21%		23.70
0
0%		23.60
-0.1
-0.42%		23.50
-0.1
-0.42%		 　23.50
0
0%		14.75
-8.75
-37.23%		23.60
8.85
60%		23.65
0.05
0.21%		23.65
0
0%		 26.95
3.3
13.95%		24.55
-2.4
-8.91%		24.55
0
0%		24.85
0.3
1.22%		24.85
0
0%		24.80
-0.05
-0.2%		 　24.90
0.1
0.4%		24.85
-0.05
-0.2%		25.00
0.15
0.6%		24.85
-0.15
-0.6%		24.75
-0.1
-0.4%		　24.03

說明:最高漲幅:60%最低跌幅:-37.23% 最高價:28.05最低價:14.75平均價:24.98,灰色底表示週末,漲127天(41)元,跌137天(-42.4)元,平盤46天
60%=1,14%=2,4%=2,3%=6,2%=9,1%=51,0%=102,-0%=1,-1%=1,-2%=2,-3%=3,-4%=18,-5%=47,-6%=65,

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
2022-01-03 5525 50000 32 1405650 28.50 28.50 28.05 28.05 0.25 0% 28.05 8 28.10 8 0.00
2022-01-04 5525 183195 160 5105959 28.00 28.05 27.45 27.95 0.10 -0.36% 27.90 1 27.95 5 0.00
2022-01-05 5525 55107 43 1526618 27.55 27.95 27.50 27.90 0.05 -0.18% 27.85 3 27.90 7 0.00
2022-01-06 5525 44000 35 1223050 27.90 27.90 27.70 27.80 0.10 -0.36% 27.80 1 27.90 1 0.00
2022-01-07 5525 76280 52 2111628 27.90 27.90 27.60 27.70 0.10 -0.36% 27.65 3 27.70 5 0.00
2022-01-10 5525 24008 27 666890 27.70 27.80 27.70 27.80 0.10 0.36% 27.75 4 27.80 9 0.00
2022-01-11 5525 37272 30 1030856 27.30 27.75 27.30 27.60 0.20 -0.72% 27.60 1 27.70 6 0.00
2022-01-12 5525 66478 93 1827222 27.60 27.60 27.35 27.45 0.15 -0.54% 27.40 1 27.45 3 0.00
2022-01-13 5525 90000 44 2461300 27.40 27.45 27.25 27.40 0.05 -0.18% 27.35 1 27.40 3 0.00
2022-01-14 5525 53822 97 1463510 27.30 27.50 27.00 27.20 0.20 -0.73% 27.20 3 27.30 11 0.00
2022-01-17 5525 197707 129 5284176 27.00 27.10 26.40 26.90 0.30 -1.1% 26.85 13 26.90 4 0.00
2022-01-18 5525 56367 50 1522583 27.50 27.50 26.70 26.95 0.05 0.19% 26.90 1 27.00 12 0.00
2022-01-19 5525 65000 54 1743850 26.95 27.05 26.70 26.80 0.15 -0.56% 26.70 6 26.80 2 0.00
2022-01-20 5525 30897 33 828119 26.80 27.00 26.70 27.00 0.20 0.75% 26.95 2 27.00 5 0.00
2022-01-21 5525 37000 28 988700 26.80 26.80 26.65 26.75 0.25 -0.93% 26.75 9 26.80 6 0.00
2022-01-24 5525 92348 59 2440534 26.65 26.65 26.15 26.45 0.30 -1.12% 26.45 3 26.55 4 0.00
2022-01-25 5525 219865 142 5704408 26.30 26.30 25.65 26.00 0.45 -1.7% 25.90 4 26.00 6 0.00
2022-01-26 5525 47301 41 1233176 26.10 26.25 25.90 26.00 0.00 0% 25.95 1 26.00 8 0.00
2022-02-07 5525 109884 71 2883391 26.00 26.50 26.00 26.40 0.40 1.54% 26.25 1 26.40 10 0.00
2022-02-08 5525 52100 45 1364325 26.00 26.35 26.00 26.30 0.10 -0.38% 26.25 1 26.30 8 0.00
2022-02-09 5525 141296 71 3775687 26.00 27.40 26.00 27.10 0.80 3.04% 27.00 11 27.15 1 0.00
2022-02-10 5525 71642 47 1938373 26.70 27.15 26.70 27.10 0.00 0% 27.10 3 27.15 11 0.00
2022-02-11 5525 35100 34 956144 26.60 27.45 26.60 27.25 0.15 0.55% 27.25 10 27.30 1 0.00
2022-02-14 5525 55308 59 1494952 27.20 27.20 26.80 27.20 0.05 -0.18% 26.95 5 27.20 1 0.00
2022-02-15 5525 33368 31 907948 27.45 27.45 27.05 27.10 0.10 -0.37% 27.05 2 27.15 15 0.00
2022-02-16 5525 52100 34 1420080 27.55 27.55 27.15 27.20 0.10 0.37% 27.15 1 27.30 30 0.00
2022-02-17 5525 125020 73 3447945 27.45 27.70 27.40 27.40 0.20 0.74% 27.40 1 27.45 1 0.00
2022-02-18 5525 56943 36 1567649 27.65 27.65 27.40 27.65 0.25 0.91% 27.60 1 27.65 30 0.00
2022-02-21 5525 113005 75 3063087 26.90 27.55 26.85 27.45 0.20 -0.72% 27.40 1 27.45 3 0.00
2022-02-22 5525 120954 78 3258266 26.90 27.30 26.80 27.10 0.35 -1.28% 27.10 2 27.30 3 0.00
2022-02-23 5525 28869 30 779798 26.65 27.20 26.65 27.10 0.00 0% 27.10 1 27.15 2 0.00
2022-02-24 5525 75734 61 2031170 26.75 27.10 26.70 26.70 0.40 -1.48% 26.65 2 26.70 2 0.00
2022-02-25 5525 52486 39 1412474 26.65 27.25 26.65 26.95 0.25 0.94% 26.80 1 27.00 12 0.00
2022-03-01 5525 74079 42 1999850 27.45 27.45 26.80 27.00 0.05 0.19% 26.95 1 27.00 10 0.00
2022-03-02 5525 30000 21 806450 27.00 27.00 26.80 27.00 0.00 0% 26.90 2 27.00 8 0.00
2022-03-03 5525 41000 22 1105300 27.30 27.30 26.75 27.00 0.00 0% 26.90 3 27.00 2 0.00
2022-03-07 5525 58041 46 1529435 26.25 26.55 26.25 26.55 0.45 -1.67% 26.55 2 26.80 3 0.00
2022-03-08 5525 23103 27 609146 26.50 26.75 26.15 26.25 0.30 -1.13% 26.20 1 26.35 1 0.00
2022-03-09 5525 43206 47 1152073 26.90 27.00 26.40 26.70 0.45 1.71% 26.60 1 26.70 2 0.00
2022-03-10 5525 75720 67 2046719 26.40 27.25 26.40 27.05 0.35 1.31% 27.00 8 27.05 9 0.00
2022-03-11 5525 26000 23 701750 27.05 27.10 26.90 27.10 0.05 0.18% 27.05 3 27.10 3 0.00
2022-03-14 5525 24000 14 649050 27.10 27.10 26.90 27.10 0.00 0% 26.95 1 27.00 1 0.00
2022-03-15 5525 102000 24 2741100 27.05 27.05 26.40 26.90 0.20 -0.74% 26.90 1 26.95 1 0.00
2022-03-16 5525 42000 40 1115700 26.20 26.95 26.20 26.95 0.05 0.19% 26.90 2 27.00 4 0.00
2022-03-17 5525 61000 45 1637900 27.20 27.20 26.50 27.00 0.05 0.19% 26.95 2 27.00 5 0.00
2022-03-18 5525 100000 77 2639100 26.80 26.80 26.00 26.35 0.65 -2.41% 26.35 13 26.40 1 0.00
2022-03-21 5525 117000 59 3070000 26.35 26.40 25.60 26.30 0.05 -0.19% 26.30 3 26.35 2 0.00
2022-03-22 5525 52000 36 1380000 26.20 26.70 26.15 26.65 0.35 1.33% 26.60 4 26.65 7 0.00
2022-03-23 5525 88000 44 2372200 26.70 27.00 26.70 27.00 0.35 1.31% 26.95 6 27.00 3 0.00
2022-03-24 5525 47000 40 1262300 26.85 27.00 26.80 26.90 0.10 -0.37% 26.90 1 26.95 9 0.00
2022-03-25 5525 42000 24 1125600 26.80 26.95 26.70 26.90 0.00 0% 26.90 3 26.95 9 0.00
2022-03-28 5525 44000 29 1166050 26.10 26.90 26.00 26.90 0.00 0% 26.55 2 26.90 4 0.00
2022-03-29 5525 85000 33 2291250 26.45 27.10 26.45 27.05 0.15 0.56% 26.90 2 27.10 9 0.00
2022-03-30 5525 52000 31 1406350 27.15 27.20 26.90 27.05 0.00 0% 27.00 1 27.05 23 0.00
2022-03-31 5525 24000 16 647950 27.05 27.05 26.95 26.95 0.10 -0.37% 26.90 5 27.00 20 0.00
2022-04-01 5525 63000 42 1691400 26.95 26.95 26.75 26.75 0.20 -0.74% 26.75 2 26.80 1 0.00
2022-04-06 5525 116000 69 3143200 26.75 27.50 26.75 27.10 0.35 1.31% 27.10 13 27.25 1 0.00
2022-04-07 5525 64667 46 1747600 26.75 27.20 26.75 27.10 0.00 0% 27.00 2 27.10 4 0.00
2022-04-08 5525 308000 125 8436800 26.90 27.60 26.90 27.55 0.45 1.66% 27.50 1 27.55 4 0.00
2022-04-11 5525 204000 107 5580550 27.70 27.80 27.00 27.10 0.45 -1.63% 27.05 1 27.10 2 0.00
2022-04-12 5525 66000 39 1787550 27.05 27.35 26.90 27.05 0.05 -0.18% 27.00 2 27.05 5 0.00
2022-04-13 5525 93000 34 2516850 27.10 27.30 27.00 27.10 0.05 0.18% 27.05 2 27.10 12 0.00
2022-04-14 5525 93000 45 2517500 27.45 27.45 27.00 27.10 0.00 0% 27.05 2 27.10 10 0.00
2022-04-15 5525 39000 24 1046800 27.00 27.00 26.80 26.85 0.25 -0.92% 26.85 2 27.00 7 0.00
2022-04-18 5525 58000 36 1546900 26.80 27.00 26.50 26.65 0.20 -0.74% 26.60 2 26.65 7 0.00
2022-04-19 5525 26926 30 719040 26.55 26.80 26.55 26.75 0.10 0.38% 26.75 2 26.80 11 0.00
2022-04-20 5525 34000 29 912950 27.00 27.05 26.70 27.00 0.25 0.93% 26.95 1 27.00 6 0.00
2022-04-21 5525 49501 23 1331826 26.90 27.00 26.60 26.95 0.05 -0.19% 26.90 2 26.95 5 0.00
2022-04-22 5525 51000 36 1362700 26.90 26.90 26.65 26.80 0.15 -0.56% 26.75 2 26.80 4 0.00
2022-04-25 5525 77000 45 2015600 26.75 26.75 26.00 26.30 0.50 -1.87% 26.20 1 26.40 9 0.00
2022-04-26 5525 24000 18 630950 26.35 26.40 26.10 26.35 0.05 0.19% 26.35 5 26.40 9 0.00
2022-04-27 5525 64814 54 1662292 25.80 25.90 25.30 25.60 0.75 -2.85% 25.60 3 25.95 5 0.00
2022-04-28 5525 101000 57 2575400 25.70 25.90 25.30 25.65 0.05 0.2% 25.40 2 25.65 4 0.00
2022-04-29 5525 24000 21 616950 25.30 26.00 25.30 25.75 0.10 0.39% 25.70 7 25.75 3 0.00
2022-05-03 5525 28000 21 720200 25.80 25.85 25.45 25.75 0.00 0% 25.65 1 25.85 1 0.00
2022-05-04 5525 39000 23 1012950 25.75 26.00 25.75 26.00 0.25 0.97% 25.95 5 26.00 5 0.00
2022-05-05 5525 58000 33 1518500 26.05 26.70 26.05 26.20 0.20 0.77% 26.10 4 26.20 1 0.00
2022-05-06 5525 27000 22 701550 25.95 26.10 25.95 26.00 0.20 -0.76% 26.00 10 26.05 1 0.00
2022-05-09 5525 26062 30 670468 25.65 26.05 25.55 26.00 0.00 0% 25.80 1 26.00 3 0.00
2022-05-10 5525 93000 56 2427250 26.30 26.30 25.85 26.25 0.25 0.96% 26.15 2 26.25 7 0.00
2022-05-11 5525 285000 185 7210400 25.50 25.80 24.95 25.30 0.95 -3.62% 25.30 1 25.50 6 0.00
2022-05-12 5525 121000 78 2972900 24.90 24.90 24.15 24.35 0.95 -3.75% 24.35 1 24.40 12 21.55
2022-05-13 5525 42000 24 1031400 24.40 24.75 24.40 24.65 0.30 1.23% 24.65 1 24.75 4 21.81
2022-05-16 5525 21000 15 514450 24.65 24.65 24.40 24.50 0.15 -0.61% 24.45 5 24.50 10 21.68
2022-05-17 5525 39000 25 961350 24.50 24.80 24.50 24.70 0.20 0.82% 24.70 2 24.75 7 21.86
2022-05-18 5525 78000 42 1932750 24.25 25.10 24.25 25.00 0.30 1.21% 24.95 1 25.00 5 22.12
2022-05-19 5525 38000 26 935650 24.70 24.80 24.40 24.60 0.40 -1.6% 24.55 5 24.60 2 21.77
2022-05-20 5525 34000 22 839400 24.75 24.75 24.60 24.70 0.10 0.41% 24.60 3 24.70 3 21.86
2022-05-23 5525 16000 13 395000 24.55 24.80 24.55 24.80 0.10 0.4% 24.75 2 24.80 8 21.95
2022-05-24 5525 22806 23 559009 24.25 24.70 24.25 24.70 0.10 -0.4% 24.60 1 24.70 1 21.86
2022-05-25 5525 34000 23 839000 24.60 24.90 24.60 24.90 0.20 0.81% 24.85 5 24.90 7 22.04
2022-05-26 5525 19000 17 471800 24.80 24.90 24.80 24.90 0.00 0% 24.85 1 24.90 8 22.04
2022-05-27 5525 46000 32 1141250 24.75 24.90 24.75 24.80 0.10 -0.4% 24.75 8 24.80 17 21.95
2022-05-30 5525 76000 64 1893400 24.80 25.20 24.70 25.15 0.35 1.41% 24.95 1 25.15 7 22.26
2022-05-31 5525 17000 12 425250 25.00 25.10 25.00 25.05 0.10 -0.4% 24.95 2 25.10 11 22.17
2022-06-01 5525 26000 22 643550 24.90 24.90 24.70 24.90 0.15 -0.6% 24.85 6 24.90 19 22.04
2022-06-02 5525 7000 6 174150 24.85 24.90 24.80 24.80 0.10 -0.4% 24.80 2 24.90 11 21.95
2022-06-06 5525 35000 19 867900 24.80 24.90 24.75 24.90 0.10 0.4% 24.80 2 24.90 5 22.04
2022-06-07 5525 12000 12 296700 24.60 24.85 24.60 24.70 0.20 -0.8% 24.70 2 24.90 14 21.86
2022-06-08 5525 14000 13 346650 24.80 24.80 24.70 24.75 0.05 0.2% 24.75 2 24.80 16 21.90
2022-06-09 5525 25000 16 615800 24.55 24.80 24.55 24.80 0.05 0.2% 24.75 2 24.80 7 21.95
2022-06-10 5525 31000 21 757300 24.30 24.55 24.30 24.55 0.25 -1.01% 24.55 1 24.70 1 21.73
2022-06-13 5525 77000 66 1839550 24.20 24.20 23.80 23.85 0.70 -2.85% 23.80 23 23.85 14 21.11
2022-06-14 5525 74000 58 1747850 23.60 23.85 23.50 23.85 0.00 0% 23.80 2 23.95 1 21.11
2022-06-15 5525 85000 73 2010100 23.75 23.75 23.55 23.55 0.30 -1.26% 23.50 12 23.70 7 20.84
2022-06-16 5525 83000 54 1959550 23.60 23.85 23.30 23.40 0.15 -0.64% 23.40 1 23.60 10 20.71
2022-06-17 5525 28000 19 648400 23.20 23.30 23.10 23.25 0.15 -0.64% 23.25 5 23.30 5 20.58
2022-06-20 5525 101176 60 2319290 23.25 23.25 22.80 22.85 0.40 -1.72% 22.80 1 22.85 4 20.22
2022-06-21 5525 133000 79 3048600 23.00 23.10 22.85 23.10 0.25 1.09% 22.95 2 23.10 7 20.44
2022-06-22 5525 69000 42 1578450 22.90 22.90 22.80 22.85 0.25 -1.08% 22.80 2 22.85 6 20.22
2022-06-23 5525 93686 69 2137030 22.90 23.00 22.30 22.90 0.05 0.22% 22.85 1 22.90 5 20.27
2022-06-24 5525 56000 43 1278750 22.50 22.90 22.50 22.85 0.05 -0.22% 22.80 3 22.85 9 20.22
2022-06-27 5525 87000 58 2054450 22.90 23.85 22.90 23.60 0.75 3.28% 23.55 2 23.60 1 20.88
2022-06-28 5525 25000 17 583750 23.35 23.45 23.20 23.35 0.25 -1.06% 23.30 4 23.35 12 20.66
2022-06-29 5525 46000 31 1078900 23.05 23.90 23.05 23.50 0.15 0.64% 23.40 4 23.50 4 20.80
2022-06-30 5525 32000 27 734500 23.10 23.20 22.60 23.00 0.50 -2.13% 22.95 1 23.00 4 20.35
2022-07-01 5525 84313 64 1950841 23.45 23.45 22.75 23.20 0.20 0.87% 23.05 3 23.20 4 20.53
2022-07-04 5525 19000 16 447550 23.60 23.70 23.45 23.50 0.30 1.29% 23.30 2 23.50 1 20.80
2022-07-05 5525 38000 31 916100 23.95 24.45 23.70 24.05 0.55 2.34% 24.00 2 24.05 1 21.28
2022-07-06 5525 27004 21 642294 24.25 24.25 23.40 23.90 0.15 -0.62% 23.90 5 24.05 6 21.15
2022-07-07 5525 26000 25 622350 24.35 24.35 23.80 23.85 0.00 -0.21% 23.70 6 23.85 1 21.11
2022-07-08 5525 27000 22 645500 23.80 24.10 23.80 23.90 0.05 0.21% 23.90 1 23.95 15 21.15
2022-07-11 5525 26000 21 618250 24.00 24.00 23.45 23.75 0.15 -0.63% 23.75 1 23.85 1 21.02
2022-07-12 5525 34000 21 799600 23.75 23.75 23.20 23.40 0.35 -1.47% 23.40 1 23.60 1 20.71
2022-07-13 5525 40000 25 955450 24.00 24.20 23.70 24.00 0.60 2.56% 23.90 2 24.00 2 21.24
2022-07-14 5525 11000 11 263150 23.65 24.05 23.65 23.95 0.05 -0.21% 23.90 2 23.95 11 21.19
2022-07-15 5525 28000 24 661500 23.60 23.90 23.15 23.60 0.35 -1.46% 23.60 1 23.85 1 20.88
2022-07-18 5525 19000 18 446300 23.25 24.00 23.25 23.45 0.15 -0.64% 23.40 4 23.60 8 20.75
2022-07-19 5525 11000 9 260250 23.60 23.70 23.60 23.70 0.25 1.07% 23.70 1 23.85 1 20.97
2022-07-20 5525 81000 53 1891300 23.40 23.80 23.05 23.25 0.45 -1.9% 23.10 4 23.25 4 20.58
2022-07-21 5525 27000 15 629550 23.50 23.50 23.20 23.30 0.05 0.22% 23.20 5 23.30 3 20.62
2022-07-22 5525 29061 19 678456 24.10 24.10 23.15 23.15 0.15 -0.64% 23.15 1 23.20 3 20.49
2022-07-25 5525 27000 19 625350 23.40 23.40 23.10 23.20 0.05 0.22% 23.15 1 23.30 1 20.53
2022-07-26 5525 35000 16 826700 23.25 23.80 23.20 23.80 0.60 2.59% 23.65 1 23.80 14 21.06
2022-07-27 5525 22000 18 523950 23.80 23.90 23.70 23.85 0.05 0.21% 23.80 2 23.85 7 21.11
2022-07-28 5525 23000 23 542500 23.80 23.80 23.40 23.40 0.45 -1.89% 23.40 1 23.60 1 20.71
2022-07-29 5525 14000 10 328500 23.60 23.60 23.40 23.50 0.10 0.43% 23.45 1 23.50 23 20.80
2022-08-01 5525 14000 13 331050 23.60 23.70 23.60 23.70 0.20 0.85% 23.65 1 23.70 6 20.97
2022-08-02 5525 14000 11 329400 23.60 23.65 23.40 23.65 0.05 -0.21% 23.55 1 23.70 3 20.93
2022-08-03 5525 45000 32 1050750 23.20 23.55 23.15 23.55 0.10 -0.42% 23.50 1 23.60 2 20.84
2022-08-04 5525 18000 16 422550 23.50 23.55 23.30 23.55 0.00 0% 23.50 1 23.55 21 20.84
2022-08-05 5525 21000 18 496150 23.60 23.80 23.55 23.60 0.05 0.21% 23.60 4 23.70 9 20.88
2022-08-08 5525 14000 9 328050 23.50 23.60 23.35 23.60 0.00 0% 23.55 1 23.60 1 20.88
2022-08-09 5525 123000 48 2968900 23.70 25.00 23.70 24.65 1.05 4.45% 24.55 2 24.65 5 21.81
2022-08-10 5525 60513 43 1469468 24.20 24.65 24.05 24.30 0.35 -1.42% 24.30 1 24.35 1 12.09
2022-08-11 5525 20000 14 488200 24.30 24.75 24.30 24.50 0.20 0.82% 24.40 2 24.50 2 12.19
2022-08-12 5525 24000 15 586650 24.55 24.55 24.30 24.50 0.00 0% 24.40 1 24.50 2 12.19
2022-08-15 5525 65000 34 1577150 24.20 24.50 24.00 24.15 0.35 -1.43% 24.00 3 24.30 1 12.01
2022-08-16 5525 33000 23 804000 24.25 24.60 24.20 24.40 0.25 1.04% 24.30 2 24.45 5 12.14
2022-08-17 5525 30000 27 729900 24.40 24.60 24.05 24.40 0.00 0% 24.15 2 24.35 1 12.14
2022-08-18 5525 19000 19 462000 24.40 24.45 24.20 24.20 0.20 -0.82% 24.20 2 24.45 3 12.04
2022-08-19 5525 15000 11 363200 24.10 24.40 24.10 24.35 0.15 0.62% 24.20 6 24.35 6 12.11
2022-08-22 5525 33300 23 808319 24.40 24.45 24.20 24.30 0.05 -0.21% 24.30 1 24.35 10 12.09
2022-08-23 5525 29000 23 695600 24.20 24.20 23.85 23.95 0.35 -1.44% 23.90 4 24.00 4 11.92
2022-08-24 5525 27000 13 647950 24.10 24.10 23.95 24.10 0.15 0.63% 24.05 1 24.10 12 11.99
2022-08-25 5525 26000 18 626400 24.15 24.20 24.00 24.10 0.00 0% 24.05 1 24.10 5 11.99
2022-08-26 5525 30000 20 723600 24.20 24.20 24.00 24.00 0.10 -0.41% 24.00 11 24.10 5 11.94
2022-08-29 5525 31000 22 739750 24.00 24.00 23.70 23.85 0.15 -0.62% 23.80 1 23.85 5 11.87
2022-08-30 5525 25000 24 593400 23.25 23.95 23.25 23.90 0.05 0.21% 23.90 1 24.00 15 11.89
2022-08-31 5525 14000 12 334700 23.80 24.00 23.70 23.95 0.05 0.21% 23.90 2 23.95 2 11.92
2022-09-01 5525 76351 140 1789968 23.80 23.80 23.30 23.60 0.35 -1.46% 23.55 2 23.80 1 11.74
2022-09-02 5525 15000 13 355950 23.70 23.80 23.60 23.80 0.20 0.85% 23.75 1 23.80 2 11.84
2022-09-05 5525 18000 16 430050 23.70 24.00 23.70 24.00 0.20 0.84% 23.85 2 24.00 2 11.94
2022-09-06 5525 11000 11 263500 24.10 24.10 23.80 24.00 0.00 0% 23.95 1 24.00 2 11.94
2022-09-07 5525 18000 17 428100 23.80 23.85 23.70 23.85 0.15 -0.62% 23.80 2 23.85 3 11.87
2022-09-08 5525 22000 20 525650 23.85 23.95 23.85 23.95 0.10 0.42% 23.95 2 24.00 1 11.92
2022-09-12 5525 19000 16 455700 23.95 24.10 23.95 24.00 0.05 0.21% 23.95 5 24.00 7 11.94
2022-09-13 5525 65000 42 1556750 24.00 24.00 23.90 23.95 0.05 -0.21% 23.95 2 24.00 29 11.92
2022-09-14 5525 31000 22 741050 23.90 24.00 23.80 23.80 0.15 -0.63% 23.80 4 23.95 10 11.84
2022-09-15 5525 27000 20 643650 23.80 23.95 23.75 23.80 0.00 0% 23.85 1 23.90 15 11.84
2022-09-16 5525 46000 20 1089450 23.60 23.90 23.60 23.90 0.10 0.42% 23.90 1 23.95 6 11.89
2022-09-19 5525 25414 23 605726 24.00 24.00 23.65 23.85 0.05 -0.21% 23.85 1 23.95 4 11.87
2022-09-20 5525 20000 17 479450 24.00 24.00 23.80 24.00 0.15 0.63% 23.95 2 24.00 4 11.94
2022-09-21 5525 44000 34 1068900 24.40 24.40 24.20 24.20 0.20 0.83% 24.20 2 24.25 3 12.04
2022-09-22 5525 62000 54 1486050 24.20 24.20 23.90 23.95 0.25 -1.03% 23.90 3 24.00 4 11.92
2022-09-23 5525 80000 60 1914650 24.00 24.05 23.80 24.00 0.05 0.21% 23.95 2 24.00 12 11.94
2022-09-26 5525 119000 61 2827850 24.00 24.00 23.70 23.80 0.20 -0.83% 23.80 1 23.85 5 11.84
2022-09-27 5525 140000 78 3415750 23.90 24.90 23.90 24.70 0.90 3.78% 24.70 1 24.75 3 12.29
2022-09-28 5525 217000 97 5348000 24.65 25.30 24.00 24.55 0.15 -0.61% 24.55 2 24.60 4 12.21
2022-09-29 5525 55000 41 1361950 24.30 24.90 24.30 24.90 0.35 1.43% 24.85 2 24.90 24 12.39
2022-09-30 5525 149000 69 3714500 24.75 25.10 24.70 25.00 0.10 0.4% 24.95 1 25.00 3 12.44
2022-10-03 5525 95000 50 2348750 24.90 25.10 24.45 24.45 0.55 -2.2% 24.40 4 24.50 5 12.16
2022-10-04 5525 53463 50 1333430 24.35 25.20 24.30 24.75 0.30 1.23% 24.75 1 24.80 2 12.31
2022-10-05 5525 81000 35 2014300 24.50 25.15 24.50 24.80 0.05 0.2% 24.70 1 24.90 1 12.34
2022-10-06 5525 48000 20 1190150 24.95 24.95 24.60 24.90 0.10 0.4% 24.85 2 24.90 3 12.39
2022-10-07 5525 95000 30 2360650 24.80 24.95 24.75 24.95 0.05 0.2% 24.90 1 24.95 18 12.41
2022-10-11 5525 25000 19 613900 24.80 24.80 24.40 24.40 0.55 -2.2% 24.40 1 24.55 4 12.14
2022-10-12 5525 15000 12 370000 24.40 24.80 24.40 24.60 0.20 0.82% 24.60 1 24.65 6 12.24
2022-10-13 5525 39000 24 945150 24.80 24.80 23.95 24.25 0.35 -1.42% 24.20 1 24.25 5 12.06
2022-10-14 5525 28000 25 690300 24.80 24.80 24.50 24.60 0.35 1.44% 24.55 1 24.60 3 12.24
2022-10-17 5525 15000 13 363500 24.65 24.65 24.10 24.30 0.30 -1.22% 24.10 8 24.40 2 12.09
2022-10-18 5525 57000 22 1380400 24.20 24.35 24.15 24.30 0.00 0% 24.30 2 24.35 1 12.09
2022-10-19 5525 66000 29 1600250 24.25 24.40 24.15 24.25 0.05 -0.21% 24.20 1 24.25 1 12.06
2022-10-20 5525 60000 20 1433050 24.00 24.20 23.65 24.00 0.25 -1.03% 23.95 2 24.00 2 11.94
2022-10-21 5525 13000 13 309950 23.90 23.90 23.80 23.90 0.10 -0.42% 23.85 3 23.90 8 11.89
2022-10-24 5525 48000 34 1154700 24.00 24.20 23.85 23.85 0.05 -0.21% 23.85 1 24.05 1 11.87
2022-10-25 5525 43000 30 1032450 24.45 24.45 23.80 24.00 0.15 0.63% 23.90 2 24.00 14 11.94
2022-10-26 5525 31000 21 739350 23.90 24.00 23.70 24.00 0.00 0% 23.85 2 23.95 3 11.94
2022-10-27 5525 37000 26 882950 23.70 23.95 23.70 23.90 0.10 -0.42% 23.90 4 23.95 4 11.89
2022-10-28 5525 15000 11 357750 24.15 24.15 23.75 23.85 0.05 -0.21% 23.85 1 23.95 2 11.87
2022-10-31 5525 26000 14 620100 23.85 24.00 23.75 23.80 0.05 -0.21% 23.70 8 23.80 1 11.84
2022-11-01 5525 33000 25 785100 23.80 24.00 23.50 23.95 0.15 0.63% 23.90 1 23.95 1 11.92
2022-11-02 5525 40000 28 949450 23.90 24.10 23.60 23.70 0.25 -1.04% 23.70 3 23.95 4 11.79
2022-11-03 5525 12000 12 283900 23.75 23.75 23.60 23.70 0.00 0% 23.65 1 23.90 2 11.79
2022-11-04 5525 39000 28 914700 23.50 23.65 23.40 23.65 0.05 -0.21% 23.60 1 23.65 4 11.77
2022-11-07 5525 25000 18 592600 23.60 23.75 23.60 23.70 0.05 0.21% 23.65 1 23.70 1 11.79
2022-11-08 5525 29000 20 687050 23.80 23.95 23.60 23.75 0.05 0.21% 23.70 1 23.75 4 11.82
2022-11-09 5525 45000 35 1065300 23.90 23.90 23.50 23.50 0.25 -1.05% 23.50 7 23.75 7 11.69
2022-11-10 5525 6530 48 154004 23.55 23.60 23.55 23.60 0.10 0.43% 23.55 3 23.60 4 11.74
2022-11-11 5525 55000 37 1298100 23.70 23.75 23.35 23.75 0.15 0.64% 23.75 1 23.80 3 10.51
2022-11-14 5525 15000 12 358050 23.95 23.95 23.80 23.90 0.15 0.63% 23.90 1 23.95 12 10.58
2022-11-15 5525 60000 20 1428100 23.60 23.95 23.60 23.95 0.05 0.21% 23.85 2 23.90 5 10.60
2022-11-16 5525 42000 32 997850 23.95 24.00 23.70 23.70 0.25 -1.04% 23.70 3 23.85 3 10.49
2022-11-17 5525 18000 15 425650 23.65 23.75 23.60 23.75 0.05 0.21% 23.75 1 23.80 8 10.51
2022-11-18 5525 46000 38 1083250 23.60 23.70 23.40 23.65 0.10 -0.42% 23.65 2 23.70 3 10.46
2022-11-21 5525 15000 14 354400 23.60 23.70 23.60 23.65 0.00 0% 23.60 3 23.70 12 10.46
2022-11-22 5525 63000 33 1484050 23.70 23.70 23.50 23.55 0.10 -0.42% 23.55 2 23.65 2 10.42
2022-11-23 5525 38000 23 895200 23.60 23.60 23.55 23.60 0.05 0.21% 23.55 3 23.60 3 10.44
2022-11-24 5525 79000 50 1876900 23.75 24.30 23.55 24.20 0.60 2.54% 23.95 1 24.20 1 10.71
2022-11-25 5525 29000 22 697050 24.25 24.25 23.90 24.20 0.00 0% 24.05 1 24.15 2 10.71
2022-11-28 5525 40000 31 951950 24.00 24.00 23.70 23.85 0.35 -1.45% 23.80 11 23.85 9 10.55
2022-11-29 5525 27000 24 643100 23.90 23.90 23.75 23.85 0.00 0% 23.85 4 23.90 5 10.55
2022-11-30 5525 89000 48 2115750 23.85 23.85 23.65 23.85 0.00 0% 23.80 2 23.85 47 10.55
2022-12-01 5525 23000 16 547750 23.75 23.85 23.75 23.85 0.00 0% 23.80 3 23.85 39 10.55
2022-12-02 5525 17000 13 404800 23.85 23.85 23.80 23.85 0.00 0% 23.80 12 23.85 22 10.55
2022-12-05 5525 89000 49 2109150 23.80 23.80 23.65 23.65 0.20 -0.84% 23.60 14 23.70 19 10.46
2022-12-06 5525 32000 25 755900 23.65 23.70 23.60 23.70 0.05 0.21% 23.65 3 23.70 7 10.49
2022-12-07 5525 22000 18 519900 23.80 23.80 23.55 23.70 0.00 0% 23.60 3 23.70 2 10.49
2022-12-08 5525 37000 27 872200 23.55 23.60 23.55 23.60 0.10 -0.42% 23.55 2 23.70 14 10.44
2022-12-09 5525 35000 28 824500 23.60 23.60 23.50 23.50 0.10 -0.42% 23.50 5 23.55 5 10.40
2022-12-12 5525 24000 18 564750 23.50 23.60 23.50 23.50 0.00 0% 23.50 6 23.60 2 10.40
2022-12-13 5525 123240 25 1817789 14.75 14.75 14.75 14.75 0.00 -37.23% 14.70 10 14.75 5 105.36
2022-12-14 5525 43000 30 1015750 23.60 23.75 23.55 23.60 0.00 60% 23.55 11 23.60 18 10.44
2022-12-15 5525 47000 28 1111700 23.70 23.70 23.60 23.65 0.05 0.21% 23.65 1 23.70 5 10.46
2022-12-16 5525 18000 16 425300 23.60 23.65 23.60 23.65 0.00 0% 23.65 1 23.70 3 10.46
2022-12-18 5525 56367 50 1522583 27.50 27.50 26.70 26.95 0.05 13.95% 26.90 1 27.00 12 0.00
2022-12-19 5525 291000 162 7085650 23.65 24.60 23.65 24.55 0.90 -8.91% 24.55 4 24.60 31 10.86
2022-12-20 5525 168000 101 4172050 24.90 25.30 24.30 24.55 0.00 0% 24.55 1 24.65 2 10.86
2022-12-21 5525 23000 20 569750 25.10 25.10 24.70 24.85 0.30 1.22% 24.80 1 24.85 1 11.00
2022-12-22 5525 17000 16 420950 24.80 24.85 24.70 24.85 0.00 0% 24.80 1 24.85 8 11.00
2022-12-23 5525 20000 18 494850 24.80 24.85 24.70 24.80 0.05 -0.2% 24.75 1 24.80 1 10.97
2022-12-26 5525 62000 40 1546450 24.80 25.00 24.80 24.90 0.10 0.4% 24.90 3 25.00 4 11.02
2022-12-27 5525 48000 32 1196050 25.00 25.00 24.80 24.85 0.05 -0.2% 24.80 2 24.90 2 11.00
2022-12-28 5525 94000 51 2347500 24.80 25.00 24.75 25.00 0.15 0.6% 24.90 1 25.00 2 11.06
2022-12-29 5525 18000 14 445750 24.80 24.85 24.60 24.85 0.15 -0.6% 24.85 1 24.90 1 11.00
2022-12-30 5525 40000 25 988900 24.70 24.80 24.60 24.75 0.10 -0.4% 24.70 3 24.75 21 10.95