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　32.40
0
0%		32.50
0.1
0.31%		32.70
0.2
0.62%		32.25
-0.45
-1.38%		 　32.35
0.1
0.31%		32.45
0.1
0.31%		32.10
-0.35
-1.08%		32.20
0.1
0.31%		32.40
0.2
0.62%		 　32.45
0.05
0.15%		32.70
0.25
0.77%		32.60
-0.1
-0.31%		32.60
0
0%		32.55
-0.05
-0.15%		 　32.40
-0.15
-0.46%		32.45
0.05
0.15%		32.30
-0.15
-0.46%		32.50
0.2
0.62%		32.50
0
0%		 　32.55
0.05
0.15%		32.45
-0.1
-0.31%		32.15
-0.3
-0.92%		32.43
2 月32.20
0.05
0.16%		32.50
0.3
0.93%		 　32.20
-0.3
-0.92%		30.85
-1.35
-4.19%		30.55
-0.3
-0.97%		31.60
1.05
3.44%		31.95
0.35
1.11%		 　32.05
0.1
0.31%		 　　　　　　　32.20
0.15
0.47%		32.35
0.15
0.47%		32.30
-0.05
-0.15%		 　32.50
0.2
0.62%		32.45
-0.05
-0.15%		 32.15
3 月32.60
0.15
0.46%		32.20
-0.4
-1.23%		 　31.55
-0.65
-2.02%		31.45
-0.1
-0.32%		31.15
-0.3
-0.95%		31.45
0.3
0.96%		32.00
0.55
1.75%		 　33.20
1.2
3.75%		32.95
-0.25
-0.75%		33.70
0.75
2.28%		34.00
0.3
0.89%		 　　　33.30
-0.7
-2.06%		33.05
-0.25
-0.75%		32.40
-0.65
-1.97%		32.15
-0.25
-0.77%		 　32.20
0.05
0.16%		32.35
0.15
0.47%		32.80
0.45
1.39%		32.85
0.05
0.15%		33.10
0.25
0.76%		32.90
-0.2
-0.6%		32.54
4 月 33.05
0.15
0.46%		32.75
-0.3
-0.91%		 　　　　32.40
-0.35
-1.07%		32.60
0.2
0.62%		32.80
0.2
0.61%		32.90
0.1
0.3%		32.90
0
0%		 　32.90
0
0%		32.80
-0.1
-0.3%		32.40
-0.4
-1.22%		32.85
0.45
1.39%		33.25
0.4
1.22%		 　33.35
0.1
0.3%		32.80
-0.55
-1.65%		32.65
-0.15
-0.46%		32.75
0.1
0.31%		32.75
0
0%		 　32.50
-0.25
-0.76%		 32.8
5 月　32.55
0.05
0.15%		32.55
0
0%		32.50
-0.05
-0.15%		 　32.60
0.1
0.31%		32.90
0.3
0.92%		32.55
-0.35
-1.06%		32.55
0
0%		32.75
0.2
0.61%		 　32.90
0.15
0.46%		33.20
0.3
0.91%		34.15
0.95
2.86%		33.95
-0.2
-0.59%		33.95
0
0%		 　33.75
-0.2
-0.59%		33.85
0.1
0.3%		33.80
-0.05
-0.15%		33.70
-0.1
-0.3%		33.60
-0.1
-0.3%		 　33.70
0.1
0.3%		33.75
0.05
0.15%		33.50
-0.25
-0.74%		33.55
0.05
0.15%		33.28
6 月33.80
0.25
0.75%		 　33.85
0.05
0.15%		34.10
0.25
0.74%		34.50
0.4
1.17%		 34.20
-0.3
-0.87%		 　33.70
-0.5
-1.46%		33.45
-0.25
-0.74%		33.40
-0.05
-0.15%		33.20
-0.2
-0.6%		33.20
0
0%		 　　33.25
0.05
0.15%		32.95
-0.3
-0.9%		32.85
-0.1
-0.3%		32.70
-0.15
-0.46%		 　32.35
-0.35
-1.07%		31.95
-0.4
-1.24%		32.25
0.3
0.94%		31.95
-0.3
-0.93%		32.40
0.45
1.41%		 33.13
7 月　32.05
-0.35
-1.08%		31.95
-0.1
-0.31%		32.00
0.05
0.16%		32.00
0
0%		31.75
-0.25
-0.78%		 　31.90
0.15
0.47%		32.00
0.1
0.31%		31.80
-0.2
-0.63%		31.90
0.1
0.31%		32.05
0.15
0.47%		 　32.35
0.3
0.94%		32.70
0.35
1.08%		33.05
0.35
1.07%		33.00
-0.05
-0.15%		32.80
-0.2
-0.61%		 　32.95
0.15
0.46%		30.95
-2
-6.07%		31.20
0.25
0.81%		31.30
0.1
0.32%		31.35
0.05
0.16%		 　31.30
-0.05
-0.16%		31.25
-0.05
-0.16%		32
8 月31.60
0.35
1.12%		31.40
-0.2
-0.63%		31.75
0.35
1.11%		 　31.70
-0.05
-0.16%		31.45
-0.25
-0.79%		31.35
-0.1
-0.32%		31.00
-0.35
-1.12%		31.05
0.05
0.16%		 　30.80
-0.25
-0.81%		30.60
-0.2
-0.65%		30.55
-0.05
-0.16%		30.45
-0.1
-0.33%		30.50
0.05
0.16%		 　30.45
-0.05
-0.16%		30.75
0.3
0.99%		30.60
-0.15
-0.49%		30.85
0.25
0.82%		31.10
0.25
0.81%		 　31.35
0.25
0.8%		31.60
0.25
0.8%		31.50
-0.1
-0.32%		31.40
-0.1
-0.32%		31.50
0.1
0.32%		31.1
9 月 　31.50
0
0%		31.45
-0.05
-0.16%		31.00
-0.45
-1.43%		30.70
-0.3
-0.97%		30.75
0.05
0.16%		 　30.85
0.1
0.33%		31.30
0.45
1.46%		31.60
0.3
0.96%		31.50
-0.1
-0.32%		31.55
0.05
0.16%		 　31.35
-0.2
-0.63%		31.45
0.1
0.32%		31.60
0.15
0.48%		31.25
-0.35
-1.11%		31.15
-0.1
-0.32%		 　　31.20
0.05
0.16%		31.35
0.15
0.48%		31.30
-0.05
-0.16%		32.10
0.8
2.56%		 31.61
10 月34.00
1.9
5.92%		36.05
2.05
6.03%		35.25
-0.8
-2.22%		35.50
0.25
0.71%		35.50
0
0%		 　35.55
0.05
0.14%		35.45
-0.1
-0.28%		 34.90
-0.55
-1.55%		35.55
0.65
1.86%		 　35.50
-0.05
-0.14%		35.60
0.1
0.28%		35.50
-0.1
-0.28%		35.60
0.1
0.28%		35.10
-0.5
-1.4%		 　34.15
-0.95
-2.71%		32.75
-1.4
-4.1%		33.30
0.55
1.68%		32.60
-0.7
-2.1%		32.75
0.15
0.46%		 　33.00
0.25
0.76%		34.20
1.2
3.64%		35.30
1.1
3.22%		34.67
11 月36.00
0.7
1.98%		35.95
-0.05
-0.14%		 　35.75
-0.2
-0.56%		36.00
0.25
0.7%		35.85
-0.15
-0.42%		35.60
-0.25
-0.7%		35.65
0.05
0.14%		 　35.45
-0.2
-0.56%		35.60
0.15
0.42%		35.30
-0.3
-0.84%		 35.15
-0.15
-0.42%		 　35.55
0.4
1.14%		35.15
-0.4
-1.13%		35.20
0.05
0.14%		35.45
0.25
0.71%		35.95
0.5
1.41%		 　35.00
-0.95
-2.64%		35.50
0.5
1.43%		35.60
0.1
0.28%		35.20
-0.4
-1.12%		36.00
0.8
2.27%		 35.53
12 月　　35.60
-0.4
-1.11%		35.00
-0.6
-1.69%		34.30
-0.7
-2%		33.60
-0.7
-2.04%		35.00
1.4
4.17%		 　34.60
-0.4
-1.14%		34.70
0.1
0.29%		35.00
0.3
0.86%		34.55
-0.45
-1.29%		34.35
-0.2
-0.58%		 　34.75
0.4
1.16%		34.15
-0.6
-1.73%		34.40
0.25
0.73%		34.15
-0.25
-0.73%		33.75
-0.4
-1.17%		33.80
0.05
0.15%		 34.65
0.85
2.51%		34.75
0.1
0.29%		34.80
0.05
0.14%		34.30
-0.5
-1.44%		34.50
0.2
0.58%		　　　34.53

說明:最高漲幅:6.03%最低跌幅:-6.07% 最高價:36.05最低價:30.45平均價:33,灰色底表示週末,漲155天(47.95)元,跌135天(-42.85)元,平盤15天
6%=5,4%=4,3%=6,2%=6,1%=53,0%=96,-0%=1,-1%=2,-2%=4,-3%=14,-4%=45,-5%=69,

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
2018-01-02 5522 438002 272 14133865 32.10 32.40 32.10 32.40 0.30 0% 32.35 11 32.40 6 37.67
2018-01-03 5522 907310 589 29459438 32.40 32.55 32.30 32.50 0.10 0.31% 32.45 6 32.55 66 37.79
2018-01-04 5522 720000 377 23389300 32.60 32.70 32.30 32.70 0.20 0.62% 32.50 1 32.70 24 38.02
2018-01-05 5522 477100 347 15435570 32.60 32.60 32.20 32.25 0.45 -1.38% 32.25 15 32.30 1 37.50
2018-01-08 5522 519628 384 16802609 32.30 32.45 32.25 32.35 0.10 0.31% 32.35 20 32.40 5 37.62
2018-01-09 5522 473202 264 15320235 32.40 32.55 32.25 32.45 0.10 0.31% 32.40 5 32.45 11 37.73
2018-01-10 5522 538200 340 17319158 32.45 32.45 32.05 32.10 0.35 -1.08% 32.10 12 32.30 11 37.33
2018-01-11 5522 341068 287 10926387 32.15 32.20 31.90 32.20 0.10 0.31% 32.10 10 32.20 21 37.44
2018-01-12 5522 253376 214 8165841 32.00 32.40 32.00 32.40 0.20 0.62% 32.30 40 32.40 6 37.67
2018-01-15 5522 374329 202 12149841 32.50 32.55 32.40 32.45 0.05 0.15% 32.40 49 32.45 3 37.73
2018-01-16 5522 690798 495 22526544 32.50 32.70 32.45 32.70 0.25 0.77% 32.60 36 32.70 25 38.02
2018-01-17 5522 376544 294 12288986 32.70 32.85 32.50 32.60 0.10 -0.31% 32.60 37 32.75 1 37.91
2018-01-18 5522 354331 240 11545354 32.80 32.80 32.50 32.60 0.00 0% 32.55 11 32.60 12 37.91
2018-01-19 5522 360250 284 11691162 32.50 32.60 32.35 32.55 0.05 -0.15% 32.55 1 32.60 31 37.85
2018-01-22 5522 309450 161 10050605 32.60 32.65 32.40 32.40 0.15 -0.46% 32.40 31 32.45 4 37.67
2018-01-23 5522 457084 294 14819889 32.40 32.50 32.35 32.45 0.05 0.15% 32.40 1 32.45 3 37.73
2018-01-24 5522 402708 203 13034871 32.45 32.45 32.30 32.30 0.15 -0.46% 32.30 56 32.45 79 37.56
2018-01-25 5522 344000 178 11139650 32.40 32.50 32.30 32.50 0.20 0.62% 32.45 1 32.50 46 37.79
2018-01-26 5522 265415 190 8617286 32.50 32.55 32.40 32.50 0.00 0% 32.45 11 32.50 32 37.79
2018-01-29 5522 314490 225 10232845 32.50 32.60 32.50 32.55 0.05 0.15% 32.50 54 32.55 5 37.85
2018-01-30 5522 390117 224 12671863 32.50 32.60 32.45 32.45 0.10 -0.31% 32.45 28 32.50 22 37.73
2018-01-31 5522 515301 353 16664981 32.40 32.80 32.10 32.15 0.30 -0.92% 32.15 23 32.30 13 37.38
2018-02-01 5522 292622 193 9424927 32.35 32.35 32.15 32.20 0.05 0.16% 32.15 31 32.20 9 37.44
2018-02-02 5522 288677 227 9347717 32.20 32.60 32.10 32.50 0.30 0.93% 32.50 2 32.55 50 37.79
2018-02-05 5522 563650 350 18152207 32.20 32.40 32.10 32.20 0.30 -0.92% 32.20 6 32.25 1 37.44
2018-02-06 5522 1735200 1064 53643700 31.70 31.90 30.40 30.85 1.35 -4.19% 30.80 6 30.85 76 35.87
2018-02-07 5522 1292021 914 40134701 31.15 31.45 30.55 30.55 0.30 -0.97% 30.55 2 30.80 6 35.52
2018-02-08 5522 632644 482 19828877 30.65 31.80 30.65 31.60 1.05 3.44% 31.55 3 31.75 2 36.74
2018-02-09 5522 1047000 637 32719198 30.90 31.95 30.65 31.95 0.35 1.11% 31.80 2 31.95 4 37.15
2018-02-12 5522 768463 581 24643149 32.15 32.20 31.90 32.05 0.10 0.31% 32.00 17 32.05 3 37.27
2018-02-21 5522 770212 502 24785470 32.30 32.35 31.95 32.20 0.15 0.47% 32.10 2 32.20 21 37.44
2018-02-22 5522 293000 227 9448949 32.25 32.45 32.10 32.35 0.15 0.47% 32.20 5 32.35 3 37.62
2018-02-23 5522 306289 235 9865898 32.35 32.35 32.05 32.30 0.05 -0.15% 32.20 7 32.30 4 37.56
2018-02-26 5522 393885 246 12763111 32.40 32.50 32.25 32.50 0.20 0.62% 32.45 12 32.50 32 37.79
2018-02-27 5522 426947 330 13831777 32.50 32.55 32.25 32.45 0.05 -0.15% 32.35 12 32.45 6 37.73
2018-03-01 5522 432500 347 14041349 32.45 32.60 32.30 32.60 0.15 0.46% 32.55 7 32.60 10 37.91
2018-03-02 5522 397120 297 12795667 32.30 32.35 32.15 32.20 0.40 -1.23% 32.15 29 32.30 10 37.44
2018-03-05 5522 571556 468 18168574 32.20 32.20 31.45 31.55 0.65 -2.02% 31.55 18 31.70 2 36.69
2018-03-06 5522 436120 336 13762400 31.60 31.85 31.45 31.45 0.10 -0.32% 31.45 2 31.50 1 36.57
2018-03-07 5522 534090 382 16686079 31.45 31.50 31.10 31.15 0.30 -0.95% 31.10 97 31.25 5 36.22
2018-03-08 5522 460700 265 14419528 31.30 31.60 31.20 31.45 0.30 0.96% 31.45 2 31.50 2 36.57
2018-03-09 5522 278818 232 8868576 31.55 32.00 31.55 32.00 0.55 1.75% 31.90 1 32.00 80 37.21
2018-03-12 5522 1915425 1185 62787304 32.00 33.20 32.00 33.20 1.20 3.75% 33.15 19 33.20 97 38.60
2018-03-13 5522 1064482 742 35143725 33.30 33.35 32.80 32.95 0.25 -0.75% 32.95 16 33.00 4 38.31
2018-03-14 5522 1836104 1065 61552423 33.00 33.85 33.00 33.70 0.75 2.28% 33.70 9 33.75 100 39.19
2018-03-15 5522 1459675 904 49465064 34.00 34.00 33.55 34.00 0.30 0.89% 34.00 3 34.05 59 39.53
2018-03-20 5522 279230 188 9330793 33.60 33.60 33.30 33.30 0.20 -2.06% 33.30 54 33.35 5 38.72
2018-03-21 5522 233471 170 7753449 33.35 33.50 33.05 33.05 0.25 -0.75% 33.05 23 33.15 1 38.43
2018-03-22 5522 750155 360 24556954 33.05 33.20 32.40 32.40 0.65 -1.97% 32.40 74 32.65 2 37.67
2018-03-23 5522 364608 242 11734968 32.25 32.40 31.90 32.15 0.25 -0.77% 32.15 18 32.20 27 37.38
2018-03-26 5522 318066 254 10195294 32.15 32.40 31.85 32.20 0.05 0.16% 32.20 4 32.35 1 37.44
2018-03-27 5522 304086 176 9819003 32.20 32.40 32.20 32.35 0.15 0.47% 32.30 29 32.35 67 37.62
2018-03-28 5522 716505 424 23544615 32.40 33.00 32.40 32.80 0.45 1.39% 32.80 11 32.85 26 38.14
2018-03-29 5522 415139 253 13655792 32.80 33.00 32.80 32.85 0.05 0.15% 32.80 79 32.95 25 38.20
2018-03-30 5522 415251 230 13673644 32.50 33.15 32.50 33.10 0.25 0.76% 33.10 2 33.15 26 38.49
2018-03-31 5522 324104 147 10694942 33.10 33.15 32.80 32.90 0.20 -0.6% 32.90 5 32.95 20 13.71
2018-04-02 5522 349144 158 11528116 32.70 33.20 32.70 33.05 0.15 0.46% 33.00 21 33.05 13 13.77
2018-04-03 5522 542137 247 17802430 33.00 33.00 32.75 32.75 0.30 -0.91% 32.70 83 32.75 1 13.65
2018-04-09 5522 747450 404 24206836 32.55 32.55 32.20 32.40 0.35 -1.07% 32.40 52 32.45 2 13.50
2018-04-10 5522 501100 301 16362700 32.45 32.85 32.45 32.60 0.20 0.62% 32.60 1 32.65 2 13.58
2018-04-11 5522 641371 462 21067243 32.70 33.10 32.70 32.80 0.20 0.61% 32.80 8 32.85 2 13.67
2018-04-12 5522 488754 324 16039382 32.80 33.00 32.65 32.90 0.10 0.3% 32.85 2 32.90 62 13.71
2018-04-13 5522 438387 246 14440250 32.95 33.05 32.85 32.90 0.00 0% 32.90 1 33.00 88 13.71
2018-04-16 5522 474508 247 15584014 32.85 32.95 32.65 32.90 0.00 0% 32.90 22 32.95 10 13.71
2018-04-17 5522 598759 385 19627395 32.85 33.05 32.70 32.80 0.10 -0.3% 32.70 7 32.80 2 13.67
2018-04-18 5522 561172 386 18314434 32.80 32.80 32.40 32.40 0.40 -1.22% 32.35 9 32.45 4 13.50
2018-04-19 5522 599463 361 19712107 32.75 33.00 32.55 32.85 0.45 1.39% 32.80 20 32.85 1 13.69
2018-04-20 5522 944500 530 31340599 32.80 33.35 32.80 33.25 0.40 1.22% 33.20 7 33.25 87 13.85
2018-04-23 5522 447973 236 14918537 33.25 33.50 33.25 33.35 0.10 0.3% 33.30 8 33.35 8 13.90
2018-04-24 5522 509800 328 16825038 33.35 33.35 32.80 32.80 0.55 -1.65% 32.80 43 32.90 3 13.67
2018-04-25 5522 329458 219 10756464 32.60 32.70 32.60 32.65 0.15 -0.46% 32.65 4 32.70 6 13.60
2018-04-26 5522 333601 213 10912283 32.65 32.95 32.55 32.75 0.10 0.31% 32.70 2 32.75 53 13.65
2018-04-27 5522 347381 185 11337113 32.80 32.85 32.55 32.75 0.00 0% 32.70 1 32.75 5 13.65
2018-04-30 5522 479100 327 15639524 32.85 32.85 32.50 32.50 0.25 -0.76% 32.50 31 32.55 1 13.54
2018-05-02 5522 298100 204 9730230 32.55 32.80 32.55 32.55 0.05 0.15% 32.55 24 32.60 5 13.56
2018-05-03 5522 210774 138 6867931 32.60 32.65 32.50 32.55 0.00 0% 32.55 54 32.60 1 13.56
2018-05-04 5522 277101 225 9007807 32.55 32.70 32.45 32.50 0.05 -0.15% 32.45 46 32.55 2 13.54
2018-05-07 5522 178272 121 5802097 32.50 32.60 32.40 32.60 0.10 0.31% 32.60 1 32.70 4 13.58
2018-05-08 5522 197428 151 6466131 32.60 33.05 32.45 32.90 0.30 0.92% 32.75 1 32.90 73 13.71
2018-05-09 5522 553899 411 18069825 32.90 32.90 32.55 32.55 0.35 -1.06% 32.55 5 32.70 53 13.56
2018-05-10 5522 233632 171 7621331 32.55 32.70 32.55 32.55 0.00 0% 32.55 47 32.60 1 13.56
2018-05-11 5522 433822 236 14159076 32.55 32.85 32.50 32.75 0.20 0.61% 32.75 2 32.80 9 13.65
2018-05-14 5522 443372 336 14611161 32.95 33.05 32.80 32.90 0.15 0.46% 32.90 49 32.95 10 13.71
2018-05-15 5522 521073 354 17324880 33.30 33.35 33.15 33.20 0.30 0.91% 33.15 11 33.20 8 11.61
2018-05-16 5522 1483273 927 50203933 33.30 34.40 33.25 34.15 0.95 2.86% 34.15 9 34.25 2 11.94
2018-05-17 5522 740928 399 25168152 34.25 34.45 33.50 33.95 0.20 -0.59% 33.90 11 33.95 12 11.87
2018-05-18 5522 476498 244 16155202 34.00 34.00 33.80 33.95 0.00 0% 33.90 2 33.95 13 11.87
2018-05-21 5522 495347 322 16746948 33.85 33.90 33.75 33.75 0.20 -0.59% 33.75 30 33.80 15 11.80
2018-05-22 5522 336560 202 11384417 33.80 33.90 33.75 33.85 0.10 0.3% 33.80 7 33.85 20 11.84
2018-05-23 5522 341842 192 11573358 33.90 33.90 33.80 33.80 0.05 -0.15% 33.80 47 33.90 44 11.82
2018-05-24 5522 388500 298 13107398 33.80 33.85 33.70 33.70 0.10 -0.3% 33.70 10 33.75 6 11.78
2018-05-25 5522 373199 269 12539896 33.70 33.70 33.55 33.60 0.10 -0.3% 33.60 7 33.65 11 11.75
2018-05-28 5522 273482 171 9207790 33.65 33.80 33.60 33.70 0.10 0.3% 33.70 2 33.80 32 11.78
2018-05-29 5522 593050 392 19961344 33.70 33.75 33.55 33.75 0.05 0.15% 33.65 2 33.75 28 11.80
2018-05-30 5522 428200 256 14371179 33.60 33.75 33.50 33.50 0.25 -0.74% 33.50 70 33.55 6 11.71
2018-05-31 5522 992050 312 33252942 33.50 33.70 33.40 33.55 0.05 0.15% 33.45 10 33.55 20 11.73
2018-06-01 5522 417060 275 14047537 33.55 33.80 33.55 33.80 0.25 0.75% 33.75 2 33.80 5 11.82
2018-06-04 5522 913481 525 30950624 34.00 34.00 33.75 33.85 0.05 0.15% 33.85 45 33.90 2 11.84
2018-06-05 5522 570530 396 19414771 33.95 34.10 33.95 34.10 0.25 0.74% 34.05 2 34.10 71 11.92
2018-06-06 5522 1054099 678 36205565 34.10 34.50 34.10 34.50 0.40 1.17% 34.45 10 34.50 25 12.06
2018-06-08 5522 643816 420 22065150 34.30 34.50 34.10 34.20 0.10 -0.87% 34.20 13 34.30 1 11.96
2018-06-11 5522 602678 378 20400631 34.20 34.20 33.70 33.70 0.50 -1.46% 33.70 18 33.75 2 11.78
2018-06-12 5522 664156 439 22252548 33.70 33.70 33.35 33.45 0.25 -0.74% 33.40 16 33.45 18 11.70
2018-06-13 5522 330541 222 11058835 33.45 33.60 33.35 33.40 0.05 -0.15% 33.40 31 33.45 2 11.68
2018-06-14 5522 403272 290 13433446 33.60 33.60 33.20 33.20 0.20 -0.6% 33.20 35 33.25 2 11.61
2018-06-15 5522 506715 327 16834374 33.30 33.35 33.20 33.20 0.00 0% 33.15 66 33.20 5 11.61
2018-06-19 5522 415572 312 13769153 33.20 33.25 33.00 33.25 0.05 0.15% 33.20 2 33.25 3 11.63
2018-06-20 5522 557796 377 18403034 33.20 33.20 32.90 32.95 0.30 -0.9% 32.95 2 33.00 13 11.52
2018-06-21 5522 325100 275 10700090 32.95 33.00 32.85 32.85 0.10 -0.3% 32.85 78 32.90 2 11.49
2018-06-22 5522 704483 436 22980385 32.85 32.85 32.50 32.70 0.15 -0.46% 32.60 80 32.70 14 11.43
2018-06-25 5522 756014 478 24549651 32.75 32.75 32.25 32.35 0.35 -1.07% 32.30 32 32.45 1 11.31
2018-06-26 5522 805010 561 25706573 32.15 32.20 31.70 31.95 0.40 -1.24% 31.95 53 32.10 2 11.17
2018-06-27 5522 447352 277 14419619 32.00 32.30 32.00 32.25 0.30 0.94% 32.20 29 32.25 2 11.28
2018-06-28 5522 643100 457 20603290 32.25 32.25 31.95 31.95 0.30 -0.93% 31.95 34 32.05 2 11.17
2018-06-29 5522 747672 416 24048273 32.20 32.50 31.85 32.40 0.45 1.41% 32.25 3 32.40 49 11.33
2018-07-02 5522 872244 405 28058730 32.45 32.45 32.00 32.05 0.35 -1.08% 32.05 6 32.10 6 11.21
2018-07-03 5522 264197 195 8462922 32.15 32.15 31.95 31.95 0.10 -0.31% 31.95 13 32.00 4 11.17
2018-07-04 5522 330030 250 10563016 31.95 32.15 31.90 32.00 0.05 0.16% 32.00 6 32.05 7 11.19
2018-07-05 5522 264844 199 8480223 32.15 32.15 31.95 32.00 0.00 0% 31.95 10 32.00 20 11.19
2018-07-06 5522 957050 620 30354900 32.30 32.30 31.60 31.75 0.25 -0.78% 31.75 3 31.80 37 11.10
2018-07-09 5522 552289 374 17607605 31.80 32.00 31.75 31.90 0.15 0.47% 31.90 21 31.95 3 11.15
2018-07-10 5522 258249 205 8270876 31.95 32.10 31.95 32.00 0.10 0.31% 32.00 20 32.10 6 11.19
2018-07-11 5522 894600 714 28516959 32.00 32.00 31.80 31.80 0.20 -0.62% 31.75 43 31.80 8 11.12
2018-07-12 5522 301101 237 9594032 31.80 32.00 31.75 31.90 0.10 0.31% 31.90 14 32.00 11 11.15
2018-07-13 5522 471433 395 15117860 31.95 32.20 31.95 32.05 0.15 0.47% 32.05 68 32.10 3 11.21
2018-07-16 5522 317500 241 10260450 32.25 32.40 32.20 32.35 0.30 0.94% 32.35 32 32.40 5 11.31
2018-07-17 5522 379060 228 12350465 32.50 32.70 32.45 32.70 0.35 1.08% 32.60 28 32.70 1 11.43
2018-07-18 5522 554060 434 18235856 32.95 33.10 32.75 33.05 0.35 1.07% 33.00 2 33.05 23 11.56
2018-07-19 5522 614400 251 20181089 32.75 33.00 32.75 33.00 0.05 -0.15% 32.90 13 33.00 2 11.54
2018-07-20 5522 787680 295 25926307 33.00 33.00 32.80 32.80 0.20 -0.61% 32.80 83 32.85 31 11.47
2018-07-23 5522 1571252 579 51707592 32.95 33.00 32.85 32.95 0.15 0.46% 32.90 68 32.95 18 11.52
2018-07-24 5522 1750015 766 53701725 30.50 30.95 30.50 30.95 0.00 -6.07% 30.90 2 30.95 9 10.82
2018-07-25 5522 342100 215 10649570 31.10 31.20 31.00 31.20 0.25 0.81% 31.15 11 31.20 19 10.91
2018-07-26 5522 363838 218 11352596 31.30 31.30 31.10 31.30 0.10 0.32% 31.25 1 31.30 16 10.94
2018-07-27 5522 424582 246 13320560 31.45 31.45 31.30 31.35 0.05 0.16% 31.35 1 31.40 2 10.96
2018-07-30 5522 454700 194 14255049 31.30 31.45 31.30 31.30 0.05 -0.16% 31.30 10 31.35 5 10.94
2018-07-31 5522 474319 290 14856899 31.30 31.45 31.25 31.25 0.05 -0.16% 31.25 49 31.30 1 10.93
2018-08-01 5522 396766 227 12474254 31.40 31.60 31.25 31.60 0.35 1.12% 31.50 8 31.60 7 11.05
2018-08-02 5522 322067 222 10108579 31.55 31.55 31.30 31.40 0.20 -0.63% 31.35 6 31.40 34 10.98
2018-08-03 5522 245451 208 7743650 31.40 31.75 31.30 31.75 0.35 1.11% 31.65 6 31.75 11 11.10
2018-08-06 5522 330515 228 10497930 31.80 31.85 31.70 31.70 0.05 -0.16% 31.70 15 31.80 8 11.08
2018-08-07 5522 546104 339 17224300 31.70 31.80 31.40 31.45 0.25 -0.79% 31.40 78 31.45 1 11.00
2018-08-08 5522 244101 181 7666706 31.45 31.50 31.35 31.35 0.10 -0.32% 31.35 12 31.40 9 10.96
2018-08-09 5522 523607 372 16306778 31.35 31.40 31.00 31.00 0.35 -1.12% 31.00 38 31.05 3 10.84
2018-08-10 5522 414600 281 12823638 30.95 31.05 30.80 31.05 0.05 0.16% 31.05 2 31.10 6 10.86
2018-08-13 5522 725600 468 22308417 31.05 31.05 30.55 30.80 0.25 -0.81% 30.80 2 30.90 12 11.04
2018-08-14 5522 342601 229 10507210 30.85 30.95 30.50 30.60 0.20 -0.65% 30.60 208 30.65 6 10.97
2018-08-15 5522 523808 236 16042456 30.65 30.75 30.55 30.55 0.05 -0.16% 30.55 61 30.60 11 10.95
2018-08-16 5522 361600 239 11014010 30.55 30.75 30.40 30.45 0.10 -0.33% 30.45 18 30.55 6 10.91
2018-08-17 5522 285132 215 8716395 30.45 30.65 30.45 30.50 0.05 0.16% 30.50 8 30.55 10 10.93
2018-08-20 5522 391723 256 11933944 30.45 30.70 30.25 30.45 0.05 -0.16% 30.40 34 30.50 2 10.91
2018-08-21 5522 384479 233 11761325 30.45 30.85 30.45 30.75 0.30 0.99% 30.60 2 30.75 35 11.02
2018-08-22 5522 278066 228 8545732 30.85 30.90 30.60 30.60 0.15 -0.49% 30.60 24 30.75 3 10.97
2018-08-23 5522 220504 139 6796276 30.60 30.90 30.60 30.85 0.25 0.82% 30.80 6 30.90 3 11.06
2018-08-24 5522 223800 157 6947539 30.85 31.15 30.85 31.10 0.25 0.81% 31.10 5 31.15 21 11.15
2018-08-27 5522 337430 220 10579045 31.20 31.45 31.20 31.35 0.25 0.8% 31.35 2 31.40 18 11.24
2018-08-28 5522 535341 324 16863626 31.40 31.60 31.35 31.60 0.25 0.8% 31.55 1 31.60 21 11.33
2018-08-29 5522 437349 308 13846326 31.65 31.75 31.50 31.50 0.10 -0.32% 31.50 22 31.55 1 11.29
2018-08-30 5522 491238 261 15477268 31.55 31.65 31.40 31.40 0.10 -0.32% 31.40 30 31.45 5 11.25
2018-08-31 5522 292661 179 9176921 31.40 31.50 31.15 31.50 0.10 0.32% 31.45 8 31.50 31 11.29
2018-09-03 5522 230250 142 7254498 31.50 31.75 31.40 31.50 0.00 0% 31.45 15 31.50 32 11.29
2018-09-04 5522 233000 139 7324750 31.50 31.50 31.30 31.45 0.05 -0.16% 31.40 2 31.45 31 11.27
2018-09-05 5522 459584 328 14322546 31.45 31.45 30.95 31.00 0.45 -1.43% 30.95 38 31.00 6 11.11
2018-09-06 5522 539999 358 16629569 31.10 31.10 30.65 30.70 0.30 -0.97% 30.70 21 30.75 1 11.00
2018-09-07 5522 283188 199 8738571 30.70 31.00 30.70 30.75 0.05 0.16% 30.75 38 30.80 1 11.02
2018-09-10 5522 654500 373 20433299 30.75 32.10 30.75 30.85 0.10 0.33% 30.85 6 30.95 1 11.06
2018-09-11 5522 326800 160 10212060 31.60 31.60 31.10 31.30 0.45 1.46% 31.20 1 31.30 3 11.22
2018-09-12 5522 525585 406 16505378 31.35 31.60 31.15 31.60 0.30 0.96% 31.50 2 31.60 8 11.33
2018-09-13 5522 496190 430 15664358 31.60 31.65 31.35 31.50 0.10 -0.32% 31.50 8 31.60 1 11.29
2018-09-14 5522 407150 280 12847927 31.65 31.65 31.50 31.55 0.05 0.16% 31.50 3 31.55 1 11.31
2018-09-17 5522 204195 152 6406510 31.55 31.55 31.30 31.35 0.20 -0.63% 31.35 1 31.45 10 11.24
2018-09-18 5522 435000 281 13635750 31.40 31.50 31.15 31.45 0.10 0.32% 31.45 2 31.50 10 11.27
2018-09-19 5522 446745 387 14087179 31.50 31.65 31.40 31.60 0.15 0.48% 31.50 10 31.60 5 11.33
2018-09-20 5522 200400 185 6279188 31.50 31.50 31.25 31.25 0.35 -1.11% 31.25 14 31.35 1 11.20
2018-09-21 5522 870100 294 27164759 31.40 31.50 31.15 31.15 0.10 -0.32% 31.15 7 31.35 6 11.16
2018-09-25 5522 311287 192 9735652 31.20 31.45 31.15 31.20 0.05 0.16% 31.20 6 31.25 4 11.18
2018-09-26 5522 128140 106 4018335 31.30 31.50 31.20 31.35 0.15 0.48% 31.30 1 31.35 34 11.24
2018-09-27 5522 291139 184 9104599 31.35 31.35 31.20 31.30 0.05 -0.16% 31.25 2 31.30 15 11.22
2018-09-28 5522 2304750 1037 73482047 31.70 32.10 31.35 32.10 0.80 2.56% 32.05 11 32.10 37 11.51
2018-10-01 5522 4922279 2108 166093586 32.50 34.20 32.50 34.00 1.90 5.92% 34.00 397 34.05 30 12.19
2018-10-02 5522 7210590 2960 255697040 34.00 36.20 34.00 36.05 2.05 6.03% 36.00 532 36.05 4 12.92
2018-10-03 5522 2916416 1439 103835537 36.10 36.60 34.70 35.25 0.80 -2.22% 35.20 3 35.25 4 12.63
2018-10-04 5522 1380399 671 48395642 35.25 35.50 34.55 35.50 0.25 0.71% 35.45 9 35.50 70 12.72
2018-10-05 5522 2562736 1046 90382877 36.00 36.00 34.75 35.50 0.00 0% 35.50 51 35.55 15 12.72
2018-10-08 5522 882230 468 31338224 35.05 35.75 35.05 35.55 0.05 0.14% 35.55 1 35.60 49 12.74
2018-10-09 5522 1115626 564 39577085 35.30 35.55 35.15 35.45 0.10 -0.28% 35.20 15 35.45 1 12.71
2018-10-11 5522 4972612 2184 172519033 34.90 35.20 33.80 34.90 0.55 -1.55% 34.90 101 34.95 1 12.51
2018-10-12 5522 3393455 1457 119864351 34.70 35.70 34.70 35.55 0.65 1.86% 35.50 217 35.55 10 12.74
2018-10-15 5522 1817617 838 64601427 35.35 36.00 35.10 35.50 0.05 -0.14% 35.50 42 35.55 3 12.72
2018-10-16 5522 1554823 581 55199516 35.50 35.60 35.40 35.60 0.10 0.28% 35.50 142 35.60 6 12.76
2018-10-17 5522 1219667 582 43348392 35.70 35.70 35.45 35.50 0.10 -0.28% 35.50 51 35.55 29 12.72
2018-10-18 5522 941419 579 33436874 35.50 35.60 35.30 35.60 0.10 0.28% 35.50 174 35.60 37 12.76
2018-10-19 5522 3717968 994 130814075 35.50 35.55 34.35 35.10 0.50 -1.4% 35.10 40 35.15 48 12.58
2018-10-22 5522 907566 563 31193063 35.10 35.10 33.80 34.15 0.95 -2.71% 34.15 3 34.20 5 12.24
2018-10-23 5522 1383083 904 45943591 34.15 34.15 32.65 32.75 1.40 -4.1% 32.75 28 32.80 9 11.74
2018-10-24 5522 1446200 581 47720050 32.55 33.30 32.50 33.30 0.55 1.68% 33.15 1 33.30 25 11.94
2018-10-25 5522 1283129 353 41854251 32.60 33.00 32.55 32.60 0.70 -2.1% 32.60 51 32.70 26 11.68
2018-10-26 5522 866630 374 28325790 32.70 32.95 32.50 32.75 0.15 0.46% 32.70 3 32.75 1 11.74
2018-10-29 5522 313800 151 10322900 32.50 33.40 32.50 33.00 0.25 0.76% 33.00 126 33.05 1 11.83
2018-10-30 5522 1370657 757 46425465 33.00 34.20 33.00 34.20 1.20 3.64% 34.05 1 34.20 12 12.26
2018-10-31 5522 2548645 1097 89141168 34.20 35.35 34.20 35.30 1.10 3.22% 35.30 138 35.35 12 12.65
2018-11-01 5522 3339571 971 119578206 35.30 36.10 35.15 36.00 0.70 1.98% 36.00 84 36.05 74 12.90
2018-11-02 5522 1067876 713 38247797 36.00 36.20 35.35 35.95 0.05 -0.14% 35.90 1 36.00 63 12.89
2018-11-05 5522 944527 553 33458483 35.95 35.95 35.00 35.75 0.20 -0.56% 35.50 9 35.75 88 12.81
2018-11-06 5522 803262 479 28770267 35.85 36.05 35.45 36.00 0.25 0.7% 36.00 99 36.05 28 12.90
2018-11-07 5522 503200 353 18073070 36.00 36.00 35.65 35.85 0.15 -0.42% 35.70 1 35.85 8 12.85
2018-11-08 5522 461500 262 16531850 36.00 36.20 35.60 35.60 0.25 -0.7% 35.60 53 36.00 74 12.76
2018-11-09 5522 221102 148 7857584 35.00 35.70 35.00 35.65 0.05 0.14% 35.60 3 35.70 9 12.78
2018-11-12 5522 149297 117 5321628 35.50 35.90 35.45 35.45 0.20 -0.56% 35.45 3 35.60 1 12.71
2018-11-13 5522 473213 413 16747525 35.10 35.65 34.85 35.60 0.15 0.42% 35.55 3 35.60 5 12.76
2018-11-14 5522 480420 375 16960221 35.40 35.45 35.20 35.30 0.30 -0.84% 35.25 1 35.30 12 14.12
2018-11-16 5522 396899 300 13921215 34.95 35.30 34.80 35.15 0.35 -0.42% 35.00 3 35.15 45 14.06
2018-11-19 5522 479154 259 16975896 35.15 35.70 35.15 35.55 0.40 1.14% 35.55 12 35.60 19 14.22
2018-11-20 5522 225013 149 7943760 35.50 35.55 35.10 35.15 0.40 -1.13% 35.10 59 35.20 1 14.06
2018-11-21 5522 400955 253 14143166 35.00 35.50 34.90 35.20 0.05 0.14% 35.20 6 35.25 6 14.08
2018-11-22 5522 439364 213 15609089 35.20 35.65 35.20 35.45 0.25 0.71% 35.40 2 35.45 2 14.18
2018-11-23 5522 812431 398 29078220 35.50 35.95 35.50 35.95 0.50 1.41% 35.95 42 36.00 203 14.38
2018-11-26 5522 1082784 602 38002558 35.90 35.90 34.80 35.00 0.95 -2.64% 34.90 34 35.00 58 14.00
2018-11-27 5522 1311049 370 46491039 34.90 35.65 34.90 35.50 0.50 1.43% 35.50 57 35.55 3 14.20
2018-11-28 5522 658020 412 23280461 35.20 35.80 35.10 35.60 0.10 0.28% 35.60 42 35.80 92 14.24
2018-11-29 5522 275257 215 9730683 35.60 35.60 35.15 35.20 0.40 -1.12% 35.20 1 35.25 4 14.08
2018-11-30 5522 1369430 627 49170180 35.25 36.10 35.25 36.00 0.80 2.27% 35.95 10 36.00 74 14.40
2018-12-03 5522 513100 308 18394194 36.05 36.20 35.60 35.60 0.40 -1.11% 35.60 19 35.65 5 14.24
2018-12-04 5522 1015220 472 35650470 35.60 35.70 34.90 35.00 0.60 -1.69% 35.00 19 35.10 6 14.00
2018-12-05 5522 481199 361 16553223 34.15 34.60 34.15 34.30 0.70 -2% 34.30 23 34.40 1 13.72
2018-12-06 5522 660468 438 22379740 34.35 34.35 33.50 33.60 0.70 -2.04% 33.60 4 33.65 45 13.44
2018-12-07 5522 434100 371 15028359 33.65 35.00 33.65 35.00 1.40 4.17% 34.95 1 35.00 28 14.00
2018-12-10 5522 296310 227 10243988 34.40 34.80 34.35 34.60 0.40 -1.14% 34.45 1 34.60 15 13.84
2018-12-11 5522 279145 118 9670203 34.60 34.85 34.30 34.70 0.10 0.29% 34.40 1 34.70 22 13.88
2018-12-12 5522 552200 369 19099850 34.70 35.00 34.30 35.00 0.30 0.86% 34.75 24 35.00 84 14.00
2018-12-13 5522 178231 138 6165768 35.00 35.00 34.45 34.55 0.45 -1.29% 34.55 10 34.75 4 13.82
2018-12-14 5522 276230 201 9515004 34.55 34.95 34.30 34.35 0.20 -0.58% 34.35 12 34.40 2 13.74
2018-12-17 5522 711300 457 24750660 34.35 34.90 34.35 34.75 0.40 1.16% 34.75 16 34.80 1 13.90
2018-12-18 5522 475087 212 16375724 34.75 34.80 34.15 34.15 0.60 -1.73% 34.15 3 34.20 10 13.66
2018-12-19 5522 195200 100 6689570 34.25 34.40 34.20 34.40 0.25 0.73% 34.35 1 34.40 53 13.76
2018-12-20 5522 248496 146 8454436 34.05 34.35 33.90 34.15 0.25 -0.73% 34.00 4 34.15 10 13.66
2018-12-21 5522 426200 177 14402270 33.85 34.05 33.75 33.75 0.40 -1.17% 33.70 51 33.75 6 13.50
2018-12-22 5522 75001 50 2533534 33.75 33.85 33.70 33.80 0.05 0.15% 33.80 1 33.85 1 13.52
2018-12-24 5522 503004 343 17427337 34.10 34.90 34.10 34.65 0.85 2.51% 34.65 12 34.70 6 13.86
2018-12-25 5522 1221000 728 42969400 34.65 35.75 34.65 34.75 0.10 0.29% 34.75 12 34.80 3 13.90
2018-12-26 5522 406228 249 14134182 35.10 35.40 34.35 34.80 0.05 0.14% 34.45 8 34.80 12 13.92
2018-12-27 5522 513278 329 17827141 34.80 35.05 34.30 34.30 0.50 -1.44% 34.30 61 34.45 1 13.72
2018-12-28 5522 119035 87 4117211 34.70 34.80 34.50 34.50 0.20 0.58% 34.50 3 34.55 1 13.80