遠雄(5522)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　57.00
0
0%		57.00
0
0%		56.90
-0.1
-0.18%		57.20
0.3
0.53%		 　57.40
0.2
0.35%		57.00
-0.4
-0.7%		57.20
0.2
0.35%		57.90
0.7
1.22%		57.40
-0.5
-0.86%		 　57.20
-0.2
-0.35%		56.80
-0.4
-0.7%		57.40
0.6
1.06%		57.50
0.1
0.17%		57.20
-0.3
-0.52%		 　56.80
-0.4
-0.7%		57.10
0.3
0.53%		57.00
-0.1
-0.18%		56.90
-0.1
-0.18%		57.70
0.8
1.41%		 　57.90
0.2
0.35%		57.10
-0.8
-1.38%		57.30
0.2
0.35%		57.24
2 月57.70
0.4
0.7%		57.50
-0.2
-0.35%		 　57.10
-0.4
-0.7%		 　　　　　　　　56.80
-0.3
-0.53%		56.40
-0.4
-0.7%		 　56.50
0.1
0.18%		56.00
-0.5
-0.88%		56.30
0.3
0.54%		56.10
-0.2
-0.36%		56.00
-0.1
-0.18%		 　56.30
0.3
0.54%		56.10
-0.2
-0.36%		 56.20
0.1
0.18%		 56.51
3 月56.10
-0.1
-0.18%		 　56.00
-0.1
-0.18%		56.10
0.1
0.18%		56.30
0.2
0.36%		56.10
-0.2
-0.36%		55.80
-0.3
-0.53%		 　55.30
-0.5
-0.9%		55.80
0.5
0.9%		57.00
1.2
2.15%		56.90
-0.1
-0.18%		56.10
-0.8
-1.41%		 　56.80
0.7
1.25%		57.30
0.5
0.88%		57.20
-0.1
-0.17%		57.70
0.5
0.87%		57.00
-0.7
-1.21%		 　57.10
0.1
0.18%		57.20
0.1
0.18%		57.50
0.3
0.52%		57.80
0.3
0.52%		57.20
-0.6
-1.04%		 56.76
4 月58.50
1.3
2.27%		58.00
-0.5
-0.85%		57.60
-0.4
-0.69%		 　　　58.70
1.1
1.91%		59.70
1
1.7%		59.50
-0.2
-0.34%		59.70
0.2
0.34%		59.60
-0.1
-0.17%		 　59.70
0.1
0.17%		58.70
-1
-1.68%		59.60
0.9
1.53%		60.10
0.5
0.84%		62.20
2.1
3.49%		 　62.40
0.2
0.32%		63.20
0.8
1.28%		63.90
0.7
1.11%		68.50
4.6
7.2%		68.80
0.3
0.44%		 　72.50
3.7
5.38%		73.30
0.8
1.1%		 63.12
5 月　80.60
7.3
9.96%		88.60
8
9.93%		 　89.20
0.6
0.68%		87.20
-2
-2.24%		84.10
-3.1
-3.56%		81.50
-2.6
-3.09%		80.00
-1.5
-1.84%		 　80.80
0.8
1%		77.40
-3.4
-4.21%		78.30
0.9
1.16%		81.50
3.2
4.09%		81.20
-0.3
-0.37%		 　81.80
0.6
0.74%		80.50
-1.3
-1.59%		81.10
0.6
0.75%		77.90
-3.2
-3.95%		81.70
3.8
4.88%		 　81.00
-0.7
-0.86%		82.10
1.1
1.36%		83.50
1.4
1.71%		84.50
1
1.2%		88.60
4.1
4.85%		82.53
6 月 　94.80
6.2
7%		98.60
3.8
4.01%		93.20
-5.4
-5.48%		 93.60
0.4
0.43%		 　　91.90
-1.7
-1.82%		88.80
-3.1
-3.37%		88.30
-0.5
-0.56%		87.80
-0.5
-0.57%		 　87.20
-0.6
-0.68%		85.20
-2
-2.29%		86.70
1.5
1.76%		88.00
1.3
1.5%		84.70
-3.3
-3.75%		 　86.70
2
2.36%		85.00
-1.7
-1.96%		 82.80
-2.2
-2.59%		80.50
-2.3
-2.78%		 88.18
7 月84.00
3.5
4.35%		84.40
0.4
0.48%		84.70
0.3
0.36%		 84.90
0.2
0.24%		 　84.10
-0.8
-0.94%		83.10
-1
-1.19%		 　　　　　91.00
7.9
9.51%		90.10
-0.9
-0.99%		 　　　84.40
-5.7
-6.33%		 　　85.40
1
1.18%		　　　　　85.73

說明:最高漲幅:9.96%最低跌幅:-6.33% 最高價:98.60最低價:55.30平均價:69.42,灰色底表示週末,漲92天(136.4)元,跌71天(-74.9)元,平盤2天
10%=5,7%=3,5%=4,4%=6,3%=1,2%=13,1%=32,0%=30,-0%=1,-1%=2,-2%=4,-3%=5,-4%=8,-5%=20,-6%=31,

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
2024-01-02 5522 348000 205 19779400 56.80 57.00 56.60 57.00 0.20 0% 56.90 4 57.00 38 13.51
2024-01-03 5522 429000 200 24398200 57.00 57.00 56.60 57.00 0.00 0% 56.90 1 57.00 10 13.51
2024-01-04 5522 297000 212 16937600 57.00 57.20 56.90 56.90 0.10 -0.18% 56.80 25 57.00 2 13.48
2024-01-05 5522 369000 225 21073100 56.90 57.30 56.90 57.20 0.30 0.53% 57.10 10 57.20 1 13.55
2024-01-08 5522 378000 234 21652100 57.20 57.40 57.10 57.40 0.20 0.35% 57.30 3 57.40 14 13.60
2024-01-09 5522 412000 213 23532200 57.40 57.40 56.90 57.00 0.40 -0.7% 56.90 8 57.00 2 13.51
2024-01-10 5522 376000 249 21517000 57.00 57.50 57.00 57.20 0.20 0.35% 57.20 6 57.30 7 13.55
2024-01-11 5522 614000 356 35401900 57.20 57.90 57.20 57.90 0.70 1.22% 57.80 19 57.90 46 13.72
2024-01-12 5522 491000 290 28127500 57.90 57.90 56.90 57.40 0.50 -0.86% 57.30 3 57.50 38 13.60
2024-01-15 5522 408000 274 23349500 57.40 57.50 56.80 57.20 0.20 -0.35% 57.20 11 57.30 3 13.55
2024-01-16 5522 801000 409 45732100 56.90 57.30 56.80 56.80 0.40 -0.7% 56.80 28 56.90 1 13.46
2024-01-17 5522 1103000 563 63165100 56.60 57.80 56.60 57.40 0.60 1.06% 57.20 10 57.40 33 13.60
2024-01-18 5522 309000 220 17710400 57.20 57.50 57.10 57.50 0.10 0.17% 57.40 2 57.50 8 13.63
2024-01-19 5522 264000 178 15082700 57.00 57.40 57.00 57.20 0.30 -0.52% 57.20 9 57.30 16 13.55
2024-01-22 5522 257000 202 14628700 57.20 57.30 56.80 56.80 0.40 -0.7% 56.70 38 56.80 20 13.46
2024-01-23 5522 170000 118 9667000 56.80 57.10 56.70 57.10 0.30 0.53% 57.00 2 57.10 1 13.53
2024-01-24 5522 183000 148 10461700 57.10 57.40 57.00 57.00 0.10 -0.18% 57.00 9 57.10 7 13.51
2024-01-25 5522 102000 94 5813200 57.00 57.20 56.90 56.90 0.10 -0.18% 56.90 10 57.00 3 13.48
2024-01-26 5522 360000 239 20693100 56.90 57.80 56.90 57.70 0.80 1.41% 57.60 17 57.70 27 13.67
2024-01-29 5522 234000 186 13515600 57.50 57.90 57.50 57.90 0.20 0.35% 57.80 15 57.90 11 13.72
2024-01-30 5522 447000 319 25632400 57.60 57.90 57.10 57.10 0.80 -1.38% 57.10 4 57.20 1 13.53
2024-01-31 5522 286000 217 16388400 57.00 57.50 57.00 57.30 0.20 0.35% 57.30 4 57.40 15 13.58
2024-02-01 5522 392000 272 22606700 57.60 57.90 57.50 57.70 0.40 0.7% 57.60 1 57.70 1 13.67
2024-02-02 5522 247000 196 14193900 57.70 57.70 57.30 57.50 0.20 -0.35% 57.50 2 57.60 17 13.63
2024-02-05 5522 361000 270 20615200 57.60 57.60 56.90 57.10 0.40 -0.7% 57.10 3 57.30 18 13.53
2024-02-15 5522 771000 528 43644900 56.90 56.90 56.30 56.80 0.30 -0.53% 56.70 8 56.90 18 13.46
2024-02-16 5522 494000 366 27823700 56.50 56.70 56.20 56.40 0.40 -0.7% 56.40 27 56.50 8 13.36
2024-02-19 5522 472000 313 26609400 56.60 56.70 56.10 56.50 0.10 0.18% 56.50 5 56.60 16 13.39
2024-02-20 5522 772000 468 43349600 56.40 56.50 56.00 56.00 0.50 -0.88% 56.00 165 56.10 11 13.27
2024-02-21 5522 298000 226 16733100 56.20 56.40 56.00 56.30 0.30 0.54% 56.30 15 56.40 3 13.34
2024-02-22 5522 308000 199 17331100 56.30 56.50 56.10 56.10 0.20 -0.36% 56.10 32 56.30 21 13.29
2024-02-23 5522 408000 290 22875500 56.10 56.20 56.00 56.00 0.10 -0.18% 56.00 19 56.10 5 13.27
2024-02-26 5522 309000 184 17388700 56.30 56.50 56.10 56.30 0.30 0.54% 56.30 3 56.40 3 13.34
2024-02-27 5522 219000 153 12304900 56.20 56.40 56.10 56.10 0.20 -0.36% 56.10 39 56.20 1 13.29
2024-02-29 5522 490000 256 27555200 56.10 56.50 56.10 56.20 0.10 0.18% 56.20 28 56.30 13 13.32
2024-03-01 5522 344000 244 19301300 56.20 56.20 56.00 56.10 0.10 -0.18% 56.10 23 56.20 3 13.29
2024-03-04 5522 510000 309 28579300 56.00 56.20 55.90 56.00 0.10 -0.18% 56.00 106 56.20 16 13.27
2024-03-05 5522 353000 238 19802400 56.10 56.20 56.00 56.10 0.10 0.18% 56.10 12 56.20 4 13.29
2024-03-06 5522 325000 215 18278300 56.10 56.50 56.00 56.30 0.20 0.36% 56.30 33 56.40 6 13.34
2024-03-07 5522 323000 220 18128900 56.10 56.30 56.00 56.10 0.20 -0.36% 56.10 9 56.20 1 13.29
2024-03-08 5522 882000 429 49274200 56.00 56.10 55.70 55.80 0.30 -0.53% 55.80 27 55.90 4 13.22
2024-03-11 5522 843000 624 46688300 56.00 56.00 55.10 55.30 0.50 -0.9% 55.30 57 55.40 4 13.10
2024-03-12 5522 907000 641 50239800 55.50 56.00 54.90 55.80 0.50 0.9% 55.60 11 55.80 18 13.22
2024-03-13 5522 1501000 953 84629500 55.70 57.30 55.10 57.00 1.20 2.15% 56.90 15 57.00 3 13.51
2024-03-14 5522 874000 592 49616900 57.00 57.10 56.20 56.90 0.10 -0.18% 56.90 9 57.00 11 13.48
2024-03-15 5522 1088000 563 60944400 56.80 56.80 55.70 56.10 0.80 -1.41% 56.10 8 56.30 12 13.29
2024-03-18 5522 920000 600 51831900 56.40 56.90 56.00 56.80 0.70 1.25% 56.80 3 56.90 14 13.46
2024-03-19 5522 1203000 745 68856900 56.90 57.70 56.80 57.30 0.50 0.88% 57.30 5 57.50 15 12.04
2024-03-20 5522 974000 634 55445400 57.20 57.40 56.50 57.20 0.10 -0.17% 57.10 20 57.20 4 12.02
2024-03-21 5522 949000 594 54474500 57.30 57.70 57.00 57.70 0.50 0.87% 57.70 2 57.80 52 12.12
2024-03-22 5522 916000 556 52303900 57.50 57.50 56.80 57.00 0.70 -1.21% 57.00 6 57.30 9 11.97
2024-03-25 5522 411000 304 23437800 57.10 57.30 56.80 57.10 0.10 0.18% 57.00 13 57.10 92 12.00
2024-03-26 5522 805000 513 46110200 57.20 57.60 56.90 57.20 0.10 0.18% 57.20 13 57.30 1 12.02
2024-03-27 5522 521000 376 29913900 57.20 57.70 57.10 57.50 0.30 0.52% 57.40 17 57.50 9 12.08
2024-03-28 5522 444000 311 25581200 57.50 57.80 57.40 57.80 0.30 0.52% 57.70 7 57.80 36 12.14
2024-03-29 5522 819000 563 46825600 57.80 57.90 56.90 57.20 0.60 -1.04% 57.20 4 57.30 1 12.02
2024-04-01 5522 1032000 643 59919800 57.40 58.50 57.40 58.50 1.30 2.27% 58.40 23 58.50 42 12.29
2024-04-02 5522 930000 691 54017700 58.50 58.60 57.90 58.00 0.50 -0.85% 58.00 10 58.10 29 12.18
2024-04-03 5522 641000 509 37049800 57.80 58.20 57.60 57.60 0.40 -0.69% 57.60 20 57.80 5 12.10
2024-04-08 5522 1196000 610 70236100 57.90 59.40 57.80 58.70 1.10 1.91% 58.70 82 58.90 11 12.33
2024-04-09 5522 1112000 637 66158100 59.20 59.80 58.90 59.70 1.00 1.7% 59.60 12 59.70 12 12.54
2024-04-10 5522 1368000 699 81595300 59.80 60.00 59.20 59.50 0.20 -0.34% 59.50 26 59.60 13 12.50
2024-04-11 5522 1203000 682 71764200 59.50 59.90 59.20 59.70 0.20 0.34% 59.60 8 59.70 1 12.54
2024-04-12 5522 775000 501 46291800 59.50 59.90 59.50 59.60 0.10 -0.17% 59.60 18 59.70 18 12.52
2024-04-15 5522 1734000 971 104011500 59.60 60.50 59.10 59.70 0.10 0.17% 59.70 7 59.80 6 12.54
2024-04-16 5522 1823000 1023 107134300 59.70 59.70 58.20 58.70 1.00 -1.68% 58.70 6 58.90 20 12.33
2024-04-17 5522 1783000 1013 106416200 58.70 60.00 58.60 59.60 0.90 1.53% 59.60 32 59.70 6 12.52
2024-04-18 5522 4003000 1817 240435900 59.60 60.70 59.50 60.10 0.50 0.84% 60.00 27 60.10 12 12.63
2024-04-19 5522 8651172 4433 541188606 60.40 64.50 60.40 62.20 2.10 3.49% 62.10 2 62.20 45 13.07
2024-04-22 5522 6539000 3339 408735600 62.20 64.80 60.80 62.40 0.20 0.32% 62.30 15 62.40 31 13.11
2024-04-23 5522 2579000 1553 160778900 62.30 63.20 61.50 63.20 0.80 1.28% 63.20 7 63.30 88 13.28
2024-04-24 5522 2521000 1635 160570700 64.00 64.10 62.90 63.90 0.70 1.11% 63.80 16 63.90 18 13.42
2024-04-25 5522 9404000 4758 631730100 63.90 69.80 63.90 68.50 4.60 7.2% 68.40 40 68.50 81 14.39
2024-04-26 5522 5604000 3215 380325700 67.80 69.40 66.00 68.80 0.30 0.44% 68.80 4 68.90 29 14.45
2024-04-29 5522 7543000 4078 532059200 68.90 72.60 68.40 72.50 3.70 5.38% 72.30 65 72.50 74 15.23
2024-04-30 5522 6279000 3568 451017400 72.10 74.70 69.30 73.30 0.80 1.1% 73.20 18 73.30 16 15.40
2024-05-02 5522 6710000 2462 538528200 78.00 80.60 78.00 80.60 7.30 9.96% 80.60 2116 0.00 0 16.93
2024-05-03 5522 26071000 13931 2147483647 81.00 88.60 80.40 88.60 8.00 9.93% 88.60 20693 0.00 0 18.61
2024-05-06 5522 26791000 14983 2147483647 91.10 92.50 87.00 89.20 0.60 0.68% 89.20 53 89.30 21 18.74
2024-05-07 5522 15315000 7834 1332405000 89.00 90.70 83.70 87.20 2.00 -2.24% 87.20 14 87.30 14 18.32
2024-05-08 5522 9083000 4859 783180700 89.00 89.70 83.90 84.10 3.10 -3.56% 84.00 20 84.10 19 17.67
2024-05-09 5522 7262601 5680 599054930 84.00 84.50 81.00 81.50 2.60 -3.09% 81.50 15 81.60 8 17.12
2024-05-10 5522 6161000 3696 502207600 82.50 83.30 80.00 80.00 1.50 -1.84% 80.00 70 80.30 8 16.81
2024-05-13 5522 5845000 3014 463353300 79.60 81.20 77.00 80.80 0.80 1% 80.80 13 80.90 61 16.97
2024-05-14 5522 3608000 2563 284706100 81.40 82.20 77.20 77.40 3.40 -4.21% 77.30 9 77.40 22 16.26
2024-05-15 5522 2439373 2115 190788845 77.50 79.00 77.40 78.30 0.90 1.16% 78.30 4 78.40 6 20.03
2024-05-16 5522 4534000 2768 366942000 78.60 82.00 78.30 81.50 3.20 4.09% 81.40 30 81.50 27 20.84
2024-05-17 5522 5072000 3260 412864400 81.20 83.90 80.10 81.20 0.30 -0.37% 81.10 9 81.20 3 20.77
2024-05-20 5522 5291000 3275 436899700 81.90 84.30 81.40 81.80 0.60 0.74% 81.80 2 81.90 57 20.92
2024-05-21 5522 2770000 1838 222687500 81.60 81.60 79.50 80.50 1.30 -1.59% 80.40 18 80.50 16 20.59
2024-05-22 5522 2860000 1884 229888900 80.40 81.50 79.20 81.10 0.60 0.75% 81.00 3 81.10 20 20.74
2024-05-23 5522 4262000 2747 333458100 80.50 80.60 77.00 77.90 3.20 -3.95% 77.80 22 77.90 41 19.92
2024-05-24 5522 2520000 1760 202352800 78.90 82.00 77.80 81.70 3.80 4.88% 81.60 4 81.70 39 20.90
2024-05-27 5522 1912000 1250 156163100 82.10 82.50 81.00 81.00 0.70 -0.86% 81.00 36 81.10 1 20.72
2024-05-28 5522 1187000 842 97211800 81.50 82.40 81.00 82.10 1.10 1.36% 82.00 4 82.20 49 21.00
2024-05-29 5522 2913000 1719 241885200 82.10 84.90 81.30 83.50 1.40 1.71% 83.50 40 83.60 2 21.36
2024-05-30 5522 3041000 1937 256947700 84.40 85.50 82.60 84.50 1.00 1.2% 84.40 19 84.50 6 21.61
2024-05-31 5522 10682209 8366 955462486 86.00 91.90 86.00 88.60 4.10 4.85% 88.60 23 88.80 5 22.66
2024-06-03 5522 10477000 5825 979792900 90.00 96.80 88.50 94.80 6.20 7% 94.70 11 94.80 57 24.25
2024-06-04 5522 7826000 4580 751926900 94.70 98.60 93.50 98.60 3.80 4.01% 98.50 13 98.60 97 25.22
2024-06-05 5522 7467000 4783 704812100 98.60 98.70 91.60 93.20 5.40 -5.48% 93.20 2 93.30 43 23.84
2024-06-07 5522 6488000 3805 614374500 91.50 97.00 91.30 93.60 2.30 0.43% 93.50 3 93.60 20 23.94
2024-06-11 5522 3909000 2441 362086900 94.20 95.00 91.30 91.90 1.70 -1.82% 91.80 1 91.90 2 23.50
2024-06-12 5522 3800000 2422 337114300 91.90 91.90 87.70 88.80 3.10 -3.37% 88.80 18 88.90 9 22.71
2024-06-13 5522 1737000 922 154344900 89.50 89.90 88.30 88.30 0.50 -0.56% 88.30 28 88.40 5 22.58
2024-06-14 5522 3786000 2489 335550900 88.20 91.40 86.50 87.80 0.50 -0.57% 87.80 6 87.90 21 22.46
2024-06-17 5522 3067000 1684 267646000 88.00 88.70 86.40 87.20 0.60 -0.68% 87.10 9 87.20 7 22.30
2024-06-18 5522 2338000 1618 199578200 85.10 86.60 84.50 85.20 0.00 -2.29% 85.20 77 85.40 23 21.79
2024-06-19 5522 2606977 2092 225695544 85.30 87.50 85.00 86.70 1.50 1.76% 86.70 7 86.80 24 22.17
2024-06-20 5522 1832000 1284 160398800 86.80 88.50 86.20 88.00 1.30 1.5% 87.90 3 88.00 6 22.51
2024-06-21 5522 2796000 1662 238973000 87.50 87.60 84.60 84.70 3.30 -3.75% 84.70 35 85.10 2 21.66
2024-06-24 5522 2464000 1461 211769500 84.30 87.60 83.50 86.70 2.00 2.36% 86.70 9 86.80 12 22.17
2024-06-25 5522 1156000 827 98732300 87.10 87.50 84.70 85.00 1.70 -1.96% 84.90 1 85.00 19 21.74
2024-06-27 5522 2252000 1240 185631500 83.20 83.20 81.80 82.80 1.10 -2.59% 82.80 3 82.90 21 21.18
2024-06-28 5522 2217000 1328 180732500 82.80 83.40 80.20 80.50 2.30 -2.78% 80.40 16 80.50 15 20.59
2024-07-01 5522 2144688 1747 177446702 80.50 84.40 80.10 84.00 3.50 4.35% 83.90 21 84.00 19 21.48
2024-07-02 5522 1443000 840 120983200 83.50 84.50 82.20 84.40 0.40 0.48% 84.40 21 84.50 17 21.59
2024-07-03 5522 1149000 845 97575300 84.60 85.70 83.60 84.70 0.30 0.36% 84.70 3 84.80 28 21.66
2024-07-05 5522 800000 554 68445400 86.50 86.50 84.70 84.90 1.00 0.24% 84.80 10 85.00 31 21.71
2024-07-08 5522 1485000 1040 125427400 85.10 86.40 83.50 84.10 0.80 -0.94% 84.00 7 84.10 2 21.51
2024-07-09 5522 811315 730 67710699 84.70 84.70 83.00 83.10 1.00 -1.19% 83.10 16 83.30 6 21.25
2024-07-16 5522 3772000 2522 344402300 91.90 93.00 89.80 91.00 0.70 9.51% 90.90 1 91.00 58 23.27
2024-07-17 5522 4548000 2553 412975600 91.40 92.50 89.70 90.10 0.90 -0.99% 90.00 2 90.10 2 23.04
2024-07-22 5522 3534306 2519 296500028 86.80 86.80 82.70 84.40 2.40 -6.33% 83.70 8 84.40 15 21.59
2024-07-26 5522 2168255 1911 183266601 84.20 85.70 83.10 85.40 0.50 1.18% 85.20 2 85.40 28 21.84