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　　24.55
0
0%		24.60
0.05
0.2%		24.65
0.05
0.2%		24.70
0.05
0.2%		 　24.65
-0.05
-0.2%		24.65
0
0%		24.55
-0.1
-0.41%		24.30
-0.25
-1.02%		24.45
0.15
0.62%		 　24.50
0.05
0.2%		24.20
-0.3
-1.22%		 　　　　　　　　　　　24.20
0
0%		24.45
0.25
1.03%		24.49
2 月24.45
0
0%		24.35
-0.1
-0.41%		24.50
0.15
0.62%		 　24.50
0
0%		24.40
-0.1
-0.41%		24.30
-0.1
-0.41%		24.40
0.1
0.41%		24.30
-0.1
-0.41%		 　24.05
-0.25
-1.03%		24.35
0.3
1.25%		24.30
-0.05
-0.21%		24.35
0.05
0.21%		24.30
-0.05
-0.21%		 　24.25
-0.05
-0.21%		24.15
-0.1
-0.41%		24.20
0.05
0.21%		24.35
0.15
0.62%		24.40
0.05
0.21%		 24.26
3 月　24.10
-0.3
-1.23%		24.20
0.1
0.41%		 　24.35
0.15
0.62%		24.40
0.05
0.21%		25.00
0.6
2.46%		24.65
-0.35
-1.4%		24.45
-0.2
-0.81%		 　24.50
0.05
0.2%		24.45
-0.05
-0.2%		24.80
0.35
1.43%		24.95
0.15
0.6%		25.05
0.1
0.4%		 　25.15
0.1
0.4%		25.30
0.15
0.6%		25.30
0
0%		26.40
1.1
4.35%		26.95
0.55
2.08%		 　26.70
-0.25
-0.93%		26.65
-0.05
-0.19%		26.65
0
0%		26.85
0.2
0.75%		26.85
0
0%		25.32
4 月 　　　　27.35
0.5
1.86%		27.30
-0.05
-0.18%		 　26.85
-0.45
-1.65%		26.95
0.1
0.37%		27.15
0.2
0.74%		27.15
0
0%		27.00
-0.15
-0.55%		 　26.80
-0.2
-0.74%		26.75
-0.05
-0.19%		26.85
0.1
0.37%		26.60
-0.25
-0.93%		26.10
-0.5
-1.88%		 　26.75
0.65
2.49%		26.50
-0.25
-0.93%		26.80
0.3
1.13%		26.60
-0.2
-0.75%		26.85
0.25
0.94%		 26.87
5 月　26.95
0.1
0.37%		27.05
0.1
0.37%		27.05
0
0%		26.90
-0.15
-0.55%		 　27.05
0.15
0.56%		26.90
-0.15
-0.55%		26.95
0.05
0.19%		26.70
-0.25
-0.93%		26.75
0.05
0.19%		 　26.75
0
0%		26.90
0.15
0.56%		26.95
0.05
0.19%		27.00
0.05
0.19%		27.00
0
0%		 　27.05
0.05
0.19%		27.05
0
0%		27.30
0.25
0.92%		27.10
-0.2
-0.73%		27.10
0
0%		 　26.95
-0.15
-0.55%		27.00
0.05
0.19%		27.05
0.05
0.19%		26.97
6 月27.10
0.05
0.18%		27.00
-0.1
-0.37%		 　27.10
0.1
0.37%		27.25
0.15
0.55%		27.30
0.05
0.18%		27.15
-0.15
-0.55%		27.25
0.1
0.37%		 　27.25
0
0%		27.15
-0.1
-0.37%		27.05
-0.1
-0.37%		27.10
0.05
0.18%		26.95
-0.15
-0.55%		 　27.00
0.05
0.19%		27.05
0.05
0.19%		27.35
0.3
1.11%		 　　　26.95
-0.4
-1.46%		26.75
-0.2
-0.74%		26.65
-0.1
-0.37%		26.65
0
0%		26.70
0.05
0.19%		 27.03
7 月　　26.70
0
0%		26.80
0.1
0.37%		26.70
-0.1
-0.37%		26.60
-0.1
-0.37%		26.55
-0.05
-0.19%		 　26.55
0
0%		26.60
0.05
0.19%		26.55
-0.05
-0.19%		26.60
0.05
0.19%		26.65
0.05
0.19%		 　　26.30
-0.35
-1.31%		26.35
0.05
0.19%		26.30
-0.05
-0.19%		26.30
0
0%		 　26.00
-0.3
-1.14%		26.10
0.1
0.38%		 26.00
-0.1
-0.38%		26.05
0.05
0.19%		 26.00
-0.05
-0.19%		26.34
8 月26.00
0
0%		25.85
-0.15
-0.58%		 25.85
0
0%		 　25.90
0.05
0.19%		25.90
0
0%		25.90
0
0%		26.20
0.3
1.16%		26.05
-0.15
-0.57%		 　26.15
0.1
0.38%		26.00
-0.15
-0.57%		26.05
0.05
0.19%		25.95
-0.1
-0.38%		26.10
0.15
0.58%		 　26.25
0.15
0.57%		26.20
-0.05
-0.19%		26.20
0
0%		26.50
0.3
1.15%		23.40
-3.1
-11.7%		 　23.60
0.2
0.85%		24.20
0.6
2.54%		24.35
0.15
0.62%		24.50
0.15
0.62%		25.59
9 月24.55
0.05
0.2%		 　24.90
0.35
1.43%		24.90
0
0%		24.70
-0.2
-0.8%		24.70
0
0%		24.90
0.2
0.81%		 　25.55
0.65
2.61%		25.50
-0.05
-0.2%		25.35
-0.15
-0.59%		25.40
0.05
0.2%		25.40
0
0%		 　25.25
-0.15
-0.59%		25.25
0
0%		25.30
0.05
0.2%		25.15
-0.15
-0.59%		25.10
-0.05
-0.2%		 　25.00
-0.1
-0.4%		25.00
0
0%		25.00
0
0%		24.95
-0.05
-0.2%		 25.09
10 月　25.00
0.05
0.2%		25.05
0.05
0.2%		25.00
-0.05
-0.2%		25.00
0
0%		25.00
0
0%		 　　　25.00
0
0%		25.05
0.05
0.2%		25.00
-0.05
-0.2%		 　24.90
-0.1
-0.4%		25.00
0.1
0.4%		24.90
-0.1
-0.4%		24.75
-0.15
-0.6%		24.70
-0.05
-0.2%		 　24.55
-0.15
-0.61%		24.60
0.05
0.2%		24.75
0.15
0.61%		24.75
0
0%		24.80
0.05
0.2%		 　24.80
0
0%		24.70
-0.1
-0.4%		24.86
11 月24.60
-0.1
-0.4%		24.80
0.2
0.81%		24.85
0.05
0.2%		 　24.90
0.05
0.2%		24.85
-0.05
-0.2%		25.20
0.35
1.41%		25.30
0.1
0.4%		25.35
0.05
0.2%		 　25.45
0.1
0.39%		25.45
0
0%		25.60
0.15
0.59%		26.00
0.4
1.56%		26.20
0.2
0.77%		 　26.25
0.05
0.19%		26.35
0.1
0.38%		26.45
0.1
0.38%		26.45
0
0%		26.50
0.05
0.19%		 　26.50
0
0%		26.35
-0.15
-0.57%		26.15
-0.2
-0.76%		26.30
0.15
0.57%		 25.75
12 月26.35
0.05
0.19%		 　26.40
0.05
0.19%		26.30
-0.1
-0.38%		26.35
0.05
0.19%		26.20
-0.15
-0.57%		26.15
-0.05
-0.19%		 　26.00
-0.15
-0.57%		26.00
0
0%		26.00
0
0%		26.00
0
0%		26.05
0.05
0.19%		 　25.95
-0.1
-0.38%		26.20
0.25
0.96%		26.00
-0.2
-0.76%		26.00
0
0%		26.10
0.1
0.38%		 　26.15
0.05
0.19%		26.15
0
0%		26.30
0.15
0.57%		26.55
0.25
0.95%		26.65
0.1
0.38%		　　26.17

說明:最高漲幅:4.35%最低跌幅:-11.7% 最高價:27.35最低價:23.40平均價:25.75,灰色底表示週末,漲139天(21.1)元,跌108天(-20.35)元,平盤53天
4%=1,3%=3,2%=7,1%=41,0%=140,-0%=1,-1%=3,-2%=50,-3%=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
2023-01-03 5525 62000 31 1526700 24.80 24.80 24.55 24.55 0.20 0% 24.55 5 24.70 13 10.86
2023-01-04 5525 15000 14 368950 24.75 24.75 24.55 24.60 0.05 0.2% 24.55 2 24.60 10 10.88
2023-01-05 5525 28000 22 688250 24.65 24.70 24.55 24.65 0.05 0.2% 24.60 2 24.75 2 10.91
2023-01-06 5525 44000 19 1086650 24.70 24.70 24.65 24.70 0.05 0.2% 24.65 2 24.70 4 10.93
2023-01-09 5525 47000 33 1163400 24.85 24.85 24.65 24.65 0.05 -0.2% 24.60 3 24.65 2 10.91
2023-01-10 5525 24000 20 590700 24.65 24.70 24.55 24.65 0.00 0% 24.65 2 24.70 7 10.91
2023-01-11 5525 45000 31 1106600 24.70 24.70 24.50 24.55 0.10 -0.41% 24.50 1 24.55 3 10.86
2023-01-12 5525 78000 46 1896100 24.55 24.55 24.00 24.30 0.25 -1.02% 24.30 2 24.35 3 10.75
2023-01-13 5525 21000 20 512700 24.30 24.50 24.30 24.45 0.15 0.62% 24.45 1 24.50 10 10.82
2023-01-16 5525 32000 18 785850 24.40 24.65 24.40 24.50 0.05 0.2% 24.45 1 24.50 3 10.84
2023-01-17 5525 90000 47 2176500 24.35 24.35 24.00 24.20 0.30 -1.22% 24.20 2 24.30 2 10.71
2023-01-30 5525 31000 22 755000 24.35 24.50 24.20 24.20 0.00 0% 24.20 2 24.35 1 10.71
2023-01-31 5525 47000 30 1140300 24.20 24.45 24.20 24.45 0.25 1.03% 24.40 1 24.45 3 10.82
2023-02-01 5525 36000 24 874300 24.25 24.45 24.20 24.45 0.00 0% 24.40 2 24.50 4 10.82
2023-02-02 5525 80000 33 1947900 24.50 24.50 24.25 24.35 0.10 -0.41% 24.30 6 24.35 5 10.77
2023-02-03 5525 24000 19 584900 24.25 24.50 24.25 24.50 0.15 0.62% 24.45 2 24.50 2 10.84
2023-02-06 5525 22000 18 537650 24.50 24.50 24.40 24.50 0.00 0% 24.45 2 24.50 5 10.84
2023-02-07 5525 23000 12 561300 24.40 24.45 24.35 24.40 0.10 -0.41% 24.35 1 24.40 4 10.80
2023-02-08 5525 54000 33 1311700 24.25 24.35 24.25 24.30 0.10 -0.41% 24.30 3 24.35 10 10.75
2023-02-09 5525 94000 44 2295150 24.25 24.55 24.25 24.40 0.10 0.41% 24.40 1 24.45 9 10.80
2023-02-10 5525 82000 47 1986300 24.25 24.35 24.15 24.30 0.10 -0.41% 24.25 2 24.30 4 10.75
2023-02-13 5525 86000 44 2065950 24.10 24.10 23.90 24.05 0.25 -1.03% 24.00 4 24.05 3 10.64
2023-02-14 5525 82000 32 1973550 24.00 24.35 23.95 24.35 0.30 1.25% 24.20 2 24.40 4 10.77
2023-02-15 5525 62000 22 1497550 24.35 24.35 24.00 24.30 0.05 -0.21% 24.15 2 24.25 1 10.75
2023-02-16 5525 37000 24 897650 24.25 24.35 24.20 24.35 0.05 0.21% 24.30 2 24.35 2 10.77
2023-02-17 5525 177000 63 4273800 24.20 24.30 24.05 24.30 0.05 -0.21% 24.30 2 24.35 3 10.75
2023-02-20 5525 119000 53 2876600 24.30 24.30 24.05 24.25 0.05 -0.21% 24.25 2 24.30 3 10.73
2023-02-21 5525 92000 54 2216500 24.20 24.20 24.05 24.15 0.10 -0.41% 24.15 1 24.20 10 10.69
2023-02-22 5525 32000 25 770850 24.10 24.20 24.00 24.20 0.05 0.21% 24.20 2 24.25 1 10.71
2023-02-23 5525 53000 15 1288050 24.30 24.35 24.30 24.35 0.15 0.62% 24.30 1 24.35 6 10.77
2023-02-24 5525 36000 30 876100 24.45 24.45 24.20 24.40 0.05 0.21% 24.35 2 24.40 1 10.80
2023-03-02 5525 41000 25 985500 24.00 24.10 24.00 24.10 0.05 -1.23% 24.05 20 24.10 1 10.66
2023-03-03 5525 16000 14 386850 24.05 24.25 24.05 24.20 0.10 0.41% 24.20 2 24.30 13 10.71
2023-03-06 5525 24000 18 583350 24.30 24.35 24.20 24.35 0.15 0.62% 24.35 2 24.40 3 10.77
2023-03-07 5525 41000 34 1001800 24.35 24.50 24.35 24.40 0.05 0.21% 24.35 8 24.40 29 10.80
2023-03-08 5525 148000 55 3643450 24.40 25.00 24.30 25.00 0.60 2.46% 24.85 2 25.00 9 11.06
2023-03-09 5525 106000 54 2623700 25.00 25.00 24.55 24.65 0.35 -1.4% 24.60 7 24.65 1 10.91
2023-03-10 5525 53000 41 1295000 24.55 24.55 24.35 24.45 0.20 -0.81% 24.40 5 24.45 1 10.82
2023-03-13 5525 22000 16 538100 24.40 24.50 24.30 24.50 0.05 0.2% 24.50 6 24.60 2 10.84
2023-03-14 5525 17000 14 415300 24.40 24.50 24.35 24.45 0.05 -0.2% 24.40 7 24.45 2 10.82
2023-03-15 5525 165000 65 4097600 24.50 24.95 24.50 24.80 0.35 1.43% 24.80 3 24.85 2 10.97
2023-03-16 5525 394000 251 9924350 25.10 25.70 24.90 24.95 0.15 0.6% 24.90 8 24.95 3 11.04
2023-03-17 5525 31000 26 775900 24.95 25.30 24.95 25.05 0.10 0.4% 25.05 2 25.10 7 10.48
2023-03-20 5525 99000 53 2487350 25.35 25.35 25.05 25.15 0.10 0.4% 25.10 14 25.20 4 10.52
2023-03-21 5525 96000 68 2427600 25.30 25.35 25.25 25.30 0.15 0.6% 25.30 5 25.35 13 10.59
2023-03-22 5525 97000 50 2454700 25.35 25.35 25.25 25.30 0.00 0% 25.30 2 25.35 6 10.59
2023-03-23 5525 301000 177 7878950 25.35 26.90 25.35 26.40 1.10 4.35% 26.35 11 26.40 4 11.05
2023-03-24 5525 292000 183 7846800 26.50 27.20 26.45 26.95 0.55 2.08% 26.95 3 27.00 27 11.28
2023-03-27 5525 83000 66 2225200 27.00 27.00 26.70 26.70 0.25 -0.93% 26.65 18 26.70 1 11.17
2023-03-28 5525 138000 77 3660150 26.85 26.85 26.15 26.65 0.05 -0.19% 26.50 1 26.65 1 11.15
2023-03-29 5525 76000 21 2021650 26.65 26.65 26.50 26.65 0.00 0% 26.65 1 26.70 8 11.15
2023-03-30 5525 115000 55 3081300 26.75 26.85 26.75 26.85 0.20 0.75% 26.80 2 26.85 13 11.23
2023-03-31 5525 88000 45 2357950 26.75 26.90 26.75 26.85 0.00 0% 26.80 1 26.85 1 11.23
2023-04-06 5525 225000 120 6091000 26.85 27.35 26.80 27.35 0.50 1.86% 27.30 3 27.35 6 11.44
2023-04-07 5525 128000 69 3498750 27.35 27.40 27.25 27.30 0.05 -0.18% 27.25 1 27.35 14 11.42
2023-04-10 5525 123000 70 3329950 27.05 27.30 26.85 26.85 0.45 -1.65% 26.80 24 26.85 14 11.23
2023-04-11 5525 111000 52 2975400 26.90 26.95 26.75 26.95 0.10 0.37% 26.90 13 26.95 1 11.28
2023-04-12 5525 181000 76 4915600 27.05 27.25 27.00 27.15 0.20 0.74% 27.10 4 27.15 1 11.36
2023-04-13 5525 76000 39 2061700 27.15 27.20 27.05 27.15 0.00 0% 27.15 1 27.20 16 11.36
2023-04-14 5525 62000 44 1673750 27.15 27.15 26.85 27.00 0.15 -0.55% 27.00 10 27.10 3 11.30
2023-04-17 5525 140000 57 3760150 27.00 27.00 26.75 26.80 0.20 -0.74% 26.80 7 26.90 1 11.21
2023-04-18 5525 77000 34 2059500 26.80 26.90 26.70 26.75 0.05 -0.19% 26.70 9 26.75 2 11.19
2023-04-19 5525 29000 22 776100 26.70 26.85 26.70 26.85 0.10 0.37% 26.80 1 26.85 9 11.23
2023-04-20 5525 101000 50 2687350 26.75 26.75 26.50 26.60 0.25 -0.93% 26.60 2 26.70 1 11.13
2023-04-21 5525 76000 42 1996950 26.60 26.60 26.10 26.10 0.50 -1.88% 26.10 2 26.25 1 10.92
2023-04-24 5525 46000 25 1218400 26.10 26.75 26.10 26.75 0.65 2.49% 26.70 3 26.75 7 11.19
2023-04-25 5525 78000 51 2090300 26.70 27.00 26.50 26.50 0.25 -0.93% 26.50 3 26.65 3 11.09
2023-04-26 5525 42000 34 1124600 26.80 26.90 26.60 26.80 0.30 1.13% 26.70 3 26.80 2 11.21
2023-04-27 5525 71000 50 1884100 26.75 26.90 26.35 26.60 0.20 -0.75% 26.55 1 26.60 2 11.13
2023-04-28 5525 59000 37 1579100 26.60 26.90 26.60 26.85 0.25 0.94% 26.80 4 26.85 4 11.23
2023-05-02 5525 81000 45 2168050 26.85 26.95 26.50 26.95 0.10 0.37% 26.90 2 26.95 1 11.28
2023-05-03 5525 93000 38 2499050 26.70 27.10 26.60 27.05 0.10 0.37% 27.00 1 27.10 4 11.32
2023-05-04 5525 80000 48 2162050 26.65 27.15 26.65 27.05 0.00 0% 27.00 4 27.05 3 11.32
2023-05-05 5525 74000 48 2000700 27.15 27.15 26.85 26.90 0.15 -0.55% 26.90 6 27.00 1 11.26
2023-05-08 5525 85000 43 2292400 27.05 27.10 26.80 27.05 0.15 0.56% 27.05 4 27.10 11 11.32
2023-05-09 5525 59000 37 1590000 27.05 27.05 26.80 26.90 0.15 -0.55% 26.85 8 26.95 1 11.26
2023-05-10 5525 22000 15 592600 26.90 26.95 26.85 26.95 0.05 0.19% 26.95 5 27.00 27 11.28
2023-05-11 5525 43000 31 1151400 27.00 27.00 26.60 26.70 0.25 -0.93% 26.65 13 26.85 3 11.17
2023-05-12 5525 48000 29 1282600 26.75 26.75 26.70 26.75 0.05 0.19% 26.70 6 26.75 2 23.26
2023-05-15 5525 13000 12 346700 26.40 26.75 26.40 26.75 0.00 0% 26.70 1 26.75 5 23.26
2023-05-16 5525 128000 61 3452000 26.70 27.05 26.70 26.90 0.15 0.56% 26.85 1 26.90 6 23.39
2023-05-17 5525 105823 113 2869261 26.90 27.25 26.80 26.95 0.05 0.19% 26.85 2 26.95 1 23.43
2023-05-18 5525 75000 42 2031300 27.25 27.25 26.95 27.00 0.05 0.19% 27.00 1 27.05 1 23.48
2023-05-19 5525 104000 40 2808650 27.00 27.05 26.95 27.00 0.00 0% 26.95 22 27.00 2 23.48
2023-05-22 5525 61000 40 1649550 27.00 27.15 27.00 27.05 0.05 0.19% 27.05 2 27.10 2 23.52
2023-05-23 5525 71000 35 1921700 27.10 27.15 27.00 27.05 0.00 0% 27.00 5 27.05 1 23.52
2023-05-24 5525 102000 64 2767750 27.05 27.50 26.95 27.30 0.25 0.92% 27.25 1 27.30 1 23.74
2023-05-25 5525 58000 33 1569750 27.30 27.30 26.80 27.10 0.20 -0.73% 27.05 4 27.10 1 23.57
2023-05-26 5525 54000 27 1453350 27.00 27.10 26.85 27.10 0.00 0% 26.90 3 27.00 2 23.57
2023-05-29 5525 28000 23 755950 27.10 27.10 26.95 26.95 0.15 -0.55% 26.90 6 27.00 4 23.43
2023-05-30 5525 37000 17 998600 26.95 27.00 26.95 27.00 0.05 0.19% 26.95 11 27.00 2 23.48
2023-05-31 5525 40000 27 1080250 27.00 27.10 26.95 27.05 0.05 0.19% 27.00 5 27.05 3 23.52
2023-06-01 5525 51000 33 1380350 27.00 27.15 27.00 27.10 0.05 0.18% 27.05 9 27.10 2 23.57
2023-06-02 5525 60000 46 1620950 27.00 27.10 27.00 27.00 0.10 -0.37% 27.00 4 27.05 7 23.48
2023-06-05 5525 63000 38 1708600 27.00 27.20 27.00 27.10 0.10 0.37% 27.10 3 27.15 6 23.57
2023-06-06 5525 128000 78 3487950 27.15 27.30 27.15 27.25 0.15 0.55% 27.25 1 27.30 3 23.70
2023-06-07 5525 106000 65 2894350 27.30 27.35 27.25 27.30 0.05 0.18% 27.25 15 27.30 6 23.74
2023-06-08 5525 151000 75 4115850 27.40 27.40 27.10 27.15 0.15 -0.55% 27.15 5 27.20 2 23.61
2023-06-09 5525 89000 58 2423050 27.40 27.40 27.15 27.25 0.10 0.37% 27.25 1 27.30 13 23.70
2023-06-12 5525 85000 50 2307550 27.20 27.25 27.00 27.25 0.00 0% 27.20 1 27.25 2 23.70
2023-06-13 5525 105000 62 2846750 27.25 27.25 27.00 27.15 0.10 -0.37% 27.05 8 27.15 1 23.61
2023-06-14 5525 144000 75 3891750 27.20 27.20 27.00 27.05 0.10 -0.37% 27.05 3 27.10 1 23.52
2023-06-15 5525 85000 46 2297050 27.05 27.10 26.95 27.10 0.05 0.18% 27.05 4 27.10 2 23.57
2023-06-16 5525 130000 71 3501450 27.05 27.05 26.85 26.95 0.15 -0.55% 26.90 14 26.95 2 23.43
2023-06-19 5525 45000 25 1209400 26.90 27.00 26.80 27.00 0.05 0.19% 26.90 5 26.95 1 23.48
2023-06-20 5525 20000 15 540400 27.10 27.10 26.95 27.05 0.05 0.19% 26.95 25 27.05 4 23.52
2023-06-21 5525 84000 71 2279850 27.00 27.35 26.90 27.35 0.30 1.11% 27.20 1 27.35 7 23.78
2023-06-26 5525 295000 143 7904650 27.25 27.25 26.60 26.95 0.40 -1.46% 26.70 6 26.95 3 23.43
2023-06-27 5525 46000 34 1231600 26.85 26.85 26.75 26.75 0.20 -0.74% 26.70 9 26.75 4 23.26
2023-06-28 5525 96000 44 2560900 26.80 26.80 26.60 26.65 0.10 -0.37% 26.65 9 26.70 2 23.17
2023-06-29 5525 42000 29 1120750 26.65 26.85 26.60 26.65 0.00 0% 26.65 2 26.70 26 23.17
2023-06-30 5525 34000 26 905100 26.65 26.70 26.55 26.70 0.05 0.19% 26.70 1 26.80 1 23.22
2023-07-03 5525 138000 59 3675900 26.60 26.75 26.60 26.70 0.00 0% 26.70 1 26.75 7 23.22
2023-07-04 5525 59000 34 1578350 26.95 26.95 26.65 26.80 0.10 0.37% 26.75 1 26.80 14 23.30
2023-07-05 5525 53000 28 1412500 26.70 26.80 26.60 26.70 0.10 -0.37% 26.70 1 26.80 17 23.22
2023-07-06 5525 65000 30 1729850 26.70 26.80 26.55 26.60 0.10 -0.37% 26.55 4 26.60 1 23.13
2023-07-07 5525 19000 14 503650 26.60 26.60 26.40 26.55 0.05 -0.19% 26.50 1 26.55 3 23.09
2023-07-10 5525 61000 35 1629250 26.90 26.90 26.40 26.55 0.00 0% 26.55 2 26.70 9 23.09
2023-07-11 5525 38000 30 1013050 26.85 26.85 26.55 26.60 0.05 0.19% 26.60 1 26.65 1 23.13
2023-07-12 5525 32000 27 848150 26.40 26.60 26.40 26.55 0.05 -0.19% 26.50 103 26.60 8 23.09
2023-07-13 5525 35000 26 930700 26.70 26.70 26.55 26.60 0.05 0.19% 26.55 1 26.60 1 23.13
2023-07-14 5525 29000 22 772300 26.70 26.70 26.60 26.65 0.05 0.19% 26.60 1 26.65 3 23.17
2023-07-18 5525 72000 48 1895800 26.30 26.45 26.30 26.30 0.15 -1.31% 26.30 12 26.40 2 22.87
2023-07-19 5525 30000 25 790450 26.30 26.55 26.30 26.35 0.05 0.19% 26.35 1 26.40 2 22.91
2023-07-20 5525 39000 25 1026900 26.40 26.40 26.25 26.30 0.05 -0.19% 26.30 9 26.35 2 22.87
2023-07-21 5525 50000 35 1318050 26.65 26.65 26.25 26.30 0.00 0% 26.25 9 26.30 1 22.87
2023-07-24 5525 240000 121 6229800 26.25 26.25 25.85 26.00 0.30 -1.14% 26.00 2 26.05 2 22.61
2023-07-25 5525 64000 30 1668150 26.05 26.20 26.00 26.10 0.10 0.38% 26.10 7 26.15 2 22.70
2023-07-27 5525 87000 50 2261850 26.00 26.10 25.95 26.00 0.05 -0.38% 25.95 8 26.05 4 22.61
2023-07-28 5525 115000 60 2985000 26.00 26.05 25.90 26.05 0.05 0.19% 26.00 2 26.10 2 22.65
2023-07-31 5525 132000 57 3430050 26.10 26.10 25.85 26.00 0.05 -0.19% 25.95 6 26.00 2 22.61
2023-08-01 5525 69000 38 1793300 26.10 26.10 25.95 26.00 0.00 0% 25.95 3 26.00 6 22.61
2023-08-02 5525 127000 80 3285900 26.00 26.00 25.85 25.85 0.15 -0.58% 25.85 13 25.90 43 22.48
2023-08-04 5525 91000 47 2356700 25.85 26.00 25.80 25.85 0.00 0% 25.80 8 25.85 19 22.48
2023-08-07 5525 75000 45 1935400 25.75 25.90 25.75 25.90 0.05 0.19% 25.85 3 25.90 6 22.52
2023-08-08 5525 96000 57 2477550 25.80 26.00 25.75 25.90 0.00 0% 25.80 1 25.90 4 22.52
2023-08-09 5525 154000 69 3990300 26.00 26.05 25.80 25.90 0.00 0% 25.90 2 25.95 7 22.52
2023-08-10 5525 354000 174 9246400 26.05 26.75 25.85 26.20 0.30 1.16% 26.20 1 26.25 4 22.78
2023-08-11 5525 120000 72 3150250 26.50 26.50 26.05 26.05 0.15 -0.57% 26.05 4 26.10 8 56.63
2023-08-14 5525 99000 56 2590400 26.50 26.50 26.00 26.15 0.10 0.38% 26.10 3 26.15 3 56.85
2023-08-15 5525 101000 71 2629950 26.10 26.30 25.95 26.00 0.15 -0.57% 26.00 4 26.15 1 56.52
2023-08-16 5525 101000 69 2617250 25.95 26.10 25.80 26.05 0.05 0.19% 26.00 2 26.10 4 56.63
2023-08-17 5525 64000 43 1661100 26.00 26.15 25.80 25.95 0.10 -0.38% 25.95 2 26.05 5 56.41
2023-08-18 5525 90000 60 2348600 26.00 26.20 26.00 26.10 0.15 0.58% 26.05 10 26.10 2 56.74
2023-08-21 5525 77000 47 2020550 26.25 26.35 26.15 26.25 0.15 0.57% 26.20 2 26.25 12 57.07
2023-08-22 5525 130000 65 3401050 26.25 26.25 26.00 26.20 0.05 -0.19% 26.10 3 26.20 2 56.96
2023-08-23 5525 69000 42 1806200 26.30 26.30 26.10 26.20 0.00 0% 26.15 8 26.20 1 56.96
2023-08-24 5525 195000 137 5159250 26.30 26.55 26.30 26.50 0.30 1.15% 26.50 4 26.55 36 57.61
2023-08-25 5525 191000 108 4447000 23.50 23.60 23.05 23.40 0.00 -11.7% 23.35 5 23.40 2 50.87
2023-08-28 5525 68000 37 1598300 23.45 23.75 23.40 23.60 0.20 0.85% 23.60 4 23.65 2 51.30
2023-08-29 5525 88000 51 2133650 23.90 24.50 23.75 24.20 0.60 2.54% 24.20 4 24.30 1 52.61
2023-08-30 5525 59000 27 1439150 24.30 24.60 24.25 24.35 0.15 0.62% 24.30 3 24.45 7 52.93
2023-08-31 5525 21000 16 515150 24.40 24.60 24.40 24.50 0.15 0.62% 24.45 2 24.50 1 53.26
2023-09-01 5525 34000 17 837850 24.50 24.70 24.50 24.55 0.05 0.2% 24.55 1 24.60 1 53.37
2023-09-04 5525 133000 63 3306800 24.50 25.00 24.50 24.90 0.35 1.43% 24.80 1 24.85 2 54.13
2023-09-05 5525 56000 31 1389150 24.85 24.95 24.65 24.90 0.00 0% 24.85 2 24.90 3 54.13
2023-09-06 5525 55000 27 1361400 24.85 24.85 24.65 24.70 0.20 -0.8% 24.70 6 24.75 1 53.70
2023-09-07 5525 50000 30 1236150 24.95 24.95 24.65 24.70 0.00 0% 24.65 5 24.75 1 53.70
2023-09-08 5525 23000 18 570200 24.55 25.00 24.55 24.90 0.20 0.81% 24.75 1 24.95 2 54.13
2023-09-11 5525 283000 116 7222950 25.50 25.65 25.30 25.55 0.65 2.61% 25.40 2 25.45 5 55.54
2023-09-12 5525 67000 37 1703350 25.65 25.65 25.30 25.50 0.05 -0.2% 25.40 11 25.45 1 55.43
2023-09-13 5525 70000 33 1786050 25.60 25.60 25.35 25.35 0.15 -0.59% 25.35 11 25.40 4 55.11
2023-09-14 5525 48000 30 1213950 25.35 25.40 25.20 25.40 0.05 0.2% 25.35 1 25.40 15 55.22
2023-09-15 5525 37000 29 935450 25.40 25.40 25.20 25.40 0.00 0% 25.30 1 25.35 1 55.22
2023-09-18 5525 169000 34 4269450 25.40 25.40 25.15 25.25 0.15 -0.59% 25.20 3 25.30 17 54.89
2023-09-19 5525 65000 23 1642000 25.05 25.35 25.05 25.25 0.00 0% 25.25 2 25.30 10 54.89
2023-09-20 5525 105000 42 2657000 25.25 25.40 25.25 25.30 0.05 0.2% 25.25 4 25.30 3 55.00
2023-09-21 5525 36000 23 906300 25.20 25.20 25.10 25.15 0.15 -0.59% 25.15 2 25.20 1 54.67
2023-09-22 5525 82000 59 2051150 25.15 25.15 24.80 25.10 0.05 -0.2% 25.05 1 25.10 1 54.57
2023-09-25 5525 33000 20 823450 25.00 25.05 24.85 25.00 0.10 -0.4% 24.95 1 25.05 1 54.35
2023-09-26 5525 46000 26 1147450 25.00 25.00 24.85 25.00 0.00 0% 24.95 1 25.00 3 54.35
2023-09-27 5525 31000 20 774550 25.00 25.05 24.95 25.00 0.00 0% 24.95 9 25.00 8 54.35
2023-09-28 5525 29000 23 724500 25.05 25.05 24.90 24.95 0.05 -0.2% 24.95 10 25.00 9 54.24
2023-10-02 5525 27000 13 675050 25.00 25.05 25.00 25.00 0.05 0.2% 25.00 1 25.05 1 54.35
2023-10-03 5525 47000 27 1176400 24.95 25.10 24.95 25.05 0.05 0.2% 25.00 14 25.05 1 54.46
2023-10-04 5525 61000 29 1524500 25.10 25.15 24.95 25.00 0.05 -0.2% 24.90 8 24.95 1 54.35
2023-10-05 5525 106000 36 2654700 25.00 25.10 25.00 25.00 0.00 0% 25.00 7 25.10 1 54.35
2023-10-06 5525 52000 33 1300900 25.00 25.10 24.95 25.00 0.00 0% 24.95 7 25.00 18 54.35
2023-10-11 5525 92000 45 2297850 25.00 25.05 24.90 25.00 0.00 0% 24.90 13 25.00 2 54.35
2023-10-12 5525 48000 27 1198950 25.05 25.05 24.85 25.05 0.05 0.2% 25.00 1 25.05 8 54.46
2023-10-13 5525 35000 27 871150 24.70 25.00 24.70 25.00 0.05 -0.2% 24.95 1 25.00 40 54.35
2023-10-16 5525 23000 17 572600 24.95 24.95 24.80 24.90 0.10 -0.4% 24.85 2 24.90 21 54.13
2023-10-17 5525 40000 23 994450 24.90 25.00 24.80 25.00 0.10 0.4% 24.90 3 25.00 46 54.35
2023-10-18 5525 106000 39 2634850 24.90 24.95 24.80 24.90 0.10 -0.4% 24.90 1 24.95 11 54.13
2023-10-19 5525 68000 41 1679900 24.75 24.80 24.60 24.75 0.15 -0.6% 24.70 2 24.75 2 53.80
2023-10-20 5525 43000 30 1050800 24.60 24.80 24.00 24.70 0.05 -0.2% 24.60 1 24.75 7 53.70
2023-10-23 5525 22000 18 540000 24.70 24.70 24.50 24.55 0.15 -0.61% 24.50 2 24.55 1 53.37
2023-10-24 5525 65000 34 1594150 24.35 24.65 24.20 24.60 0.05 0.2% 24.50 20 24.60 4 53.48
2023-10-25 5525 18151 18 446994 24.60 24.75 24.60 24.75 0.15 0.61% 24.60 3 24.75 3 53.80
2023-10-26 5525 31000 19 761950 24.60 24.75 24.50 24.75 0.00 0% 24.60 2 24.75 5 53.80
2023-10-27 5525 13000 12 322250 24.80 24.80 24.75 24.80 0.05 0.2% 24.75 1 24.80 11 53.91
2023-10-30 5525 32000 24 791100 24.80 24.80 24.60 24.80 0.00 0% 24.75 1 24.80 10 53.91
2023-10-31 5525 13000 11 321300 24.70 24.80 24.65 24.70 0.10 -0.4% 24.65 3 24.70 1 53.70
2023-11-01 5525 79000 47 1938350 24.60 24.65 24.45 24.60 0.10 -0.4% 24.55 2 24.65 2 53.48
2023-11-02 5525 40000 28 992250 24.80 24.90 24.75 24.80 0.20 0.81% 24.75 4 24.85 7 53.91
2023-11-03 5525 13000 13 323050 24.90 24.90 24.80 24.85 0.05 0.2% 24.80 4 24.85 2 54.02
2023-11-06 5525 56000 35 1396300 24.95 24.95 24.90 24.90 0.05 0.2% 24.85 3 24.90 2 54.13
2023-11-07 5525 38000 26 945500 24.90 24.95 24.80 24.85 0.05 -0.2% 24.85 2 24.90 1 54.02
2023-11-08 5525 249000 133 6275400 24.95 25.30 24.95 25.20 0.35 1.41% 25.20 5 25.25 4 54.78
2023-11-09 5525 227000 102 5764550 25.30 25.65 25.20 25.30 0.10 0.4% 25.30 6 25.40 2 55.00
2023-11-10 5525 317000 116 8066000 25.55 25.65 25.25 25.35 0.05 0.2% 25.35 6 25.40 9 55.11
2023-11-13 5525 167000 76 4253900 25.45 25.55 25.35 25.45 0.10 0.39% 25.40 3 25.45 5 8.87
2023-11-14 5525 171000 100 4345100 25.50 25.50 25.35 25.45 0.00 0% 25.40 1 25.45 15 8.87
2023-11-15 5525 172000 141 4402600 25.70 25.70 25.50 25.60 0.15 0.59% 25.55 4 25.60 16 8.92
2023-11-16 5525 315000 147 8157100 25.75 26.20 25.60 26.00 0.40 1.56% 25.95 22 26.00 2 9.06
2023-11-17 5525 280000 128 7323250 26.10 26.30 26.05 26.20 0.20 0.77% 26.15 1 26.20 16 9.13
2023-11-20 5525 214000 129 5614300 26.30 26.35 26.10 26.25 0.05 0.19% 26.20 18 26.25 1 9.15
2023-11-21 5525 264000 141 6963850 26.40 26.45 26.30 26.35 0.10 0.38% 26.35 12 26.40 5 9.18
2023-11-22 5525 218000 133 5774850 26.40 26.60 26.35 26.45 0.10 0.38% 26.40 8 26.45 2 9.22
2023-11-23 5525 188000 114 4973200 26.45 26.55 26.30 26.45 0.00 0% 26.40 12 26.50 5 9.22
2023-11-24 5525 136000 62 3604600 26.50 26.55 26.45 26.50 0.05 0.19% 26.50 1 26.55 27 9.23
2023-11-27 5525 114000 60 3022950 26.50 26.70 26.45 26.50 0.00 0% 26.45 8 26.50 11 9.23
2023-11-28 5525 233000 135 6152050 26.50 26.50 26.35 26.35 0.15 -0.57% 26.30 36 26.35 6 9.18
2023-11-29 5525 298000 153 7793550 26.40 26.40 26.00 26.15 0.20 -0.76% 26.10 5 26.15 2 9.11
2023-11-30 5525 106000 51 2777350 26.20 26.30 26.15 26.30 0.15 0.57% 26.20 6 26.30 36 9.16
2023-12-01 5525 198000 149 5209350 26.45 26.50 26.10 26.35 0.05 0.19% 26.30 5 26.35 15 9.18
2023-12-04 5525 145000 64 3824700 26.50 26.50 26.30 26.40 0.05 0.19% 26.35 16 26.40 5 9.20
2023-12-05 5525 63000 29 1657950 26.40 26.40 26.30 26.30 0.10 -0.38% 26.30 4 26.35 1 9.16
2023-12-06 5525 172000 68 4529950 26.35 26.45 26.25 26.35 0.05 0.19% 26.35 1 26.40 11 9.18
2023-12-07 5525 130000 59 3416200 26.20 26.45 26.20 26.20 0.15 -0.57% 26.20 2 26.25 3 9.13
2023-12-08 5525 130000 86 3395550 26.30 26.30 26.05 26.15 0.05 -0.19% 26.10 5 26.15 1 9.11
2023-12-11 5525 156000 92 4051050 26.20 26.20 25.85 26.00 0.15 -0.57% 25.90 2 26.00 1 9.06
2023-12-12 5525 144000 80 3740300 26.00 26.05 25.80 26.00 0.00 0% 25.95 10 26.00 14 9.06
2023-12-13 5525 143000 70 3701800 26.00 26.05 25.80 26.00 0.00 0% 25.90 2 26.05 5 9.06
2023-12-14 5525 209000 98 5440500 26.15 26.15 25.90 26.00 0.00 0% 25.95 4 26.00 89 9.06
2023-12-15 5525 376000 206 9746750 26.00 26.05 25.85 26.05 0.05 0.19% 26.00 17 26.05 3 9.08
2023-12-18 5525 271000 122 7059000 26.25 26.30 25.90 25.95 0.10 -0.38% 25.95 5 26.00 23 9.04
2023-12-19 5525 226000 106 5854150 25.95 26.20 25.75 26.20 0.25 0.96% 26.10 2 26.25 6 9.13
2023-12-20 5525 151000 72 3937000 26.20 26.25 25.95 26.00 0.20 -0.76% 25.95 9 26.00 4 9.06
2023-12-21 5525 148000 80 3851500 25.90 26.20 25.90 26.00 0.00 0% 25.95 9 26.00 1 9.06
2023-12-22 5525 95000 53 2474900 26.05 26.10 26.00 26.10 0.10 0.38% 26.05 3 26.10 5 9.09
2023-12-25 5525 134000 74 3497500 26.20 26.20 26.00 26.15 0.05 0.19% 26.10 2 26.15 1 9.11
2023-12-26 5525 98000 49 2558900 26.15 26.20 26.05 26.15 0.00 0% 26.15 8 26.20 15 9.11
2023-12-27 5525 167000 74 4372000 26.15 26.30 26.10 26.30 0.15 0.57% 26.25 4 26.30 10 9.16
2023-12-28 5525 265000 133 6985350 26.40 26.55 26.25 26.55 0.25 0.95% 26.45 4 26.55 14 9.25
2023-12-29 5525 297000 144 7889200 26.35 26.70 26.35 26.65 0.10 0.38% 26.60 3 26.65 6 9.29