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　34.10
0
0%		34.60
0.5
1.47%		34.35
-0.25
-0.72%		 　34.35
0
0%		34.25
-0.1
-0.29%		34.90
0.65
1.9%		35.10
0.2
0.57%		34.55
-0.55
-1.57%		 　34.95
0.4
1.16%		35.20
0.25
0.72%		34.85
-0.35
-0.99%		 36.00
1.15
3.3%		 　35.95
-0.05
-0.14%		36.00
0.05
0.14%		35.95
-0.05
-0.14%		36.80
0.85
2.36%		37.20
0.4
1.09%		 　37.30
0.1
0.27%		37.55
0.25
0.67%		37.30
-0.25
-0.67%		 35.71
2 月　　　　　　　　　　38.65
1.35
3.62%		38.40
-0.25
-0.65%		38.70
0.3
0.78%		38.20
-0.5
-1.29%		 　　37.35
-0.85
-2.23%		37.00
-0.35
-0.94%		38.10
1.1
2.97%		38.15
0.05
0.13%		37.70
-0.45
-1.18%		 　37.40
-0.3
-0.8%		37.20
-0.2
-0.53%		36.90
-0.3
-0.81%		 37.77
3 月　　　37.85
0.95
2.57%		37.00
-0.85
-2.25%		36.85
-0.15
-0.41%		36.20
-0.65
-1.76%		35.90
-0.3
-0.83%		 　35.65
-0.25
-0.7%		35.45
-0.2
-0.56%		34.50
-0.95
-2.68%		35.10
0.6
1.74%		35.35
0.25
0.71%		 　35.90
0.55
1.56%		36.05
0.15
0.42%		36.40
0.35
0.97%		36.25
-0.15
-0.41%		36.45
0.2
0.55%		 　35.80
-0.65
-1.78%		36.35
0.55
1.54%		37.05
0.7
1.93%		37.15
0.1
0.27%		37.50
0.35
0.94%		 36.3
4 月37.70
0.2
0.53%		37.40
-0.3
-0.8%		37.00
-0.4
-1.07%		 　　　37.05
0.05
0.14%		37.55
0.5
1.35%		37.80
0.25
0.67%		37.95
0.15
0.4%		37.75
-0.2
-0.53%		 　37.75
0
0%		 37.60
-0.15
-0.4%		37.05
-0.55
-1.46%		37.45
0.4
1.08%		 　37.15
-0.3
-0.8%		37.00
-0.15
-0.4%		37.05
0.05
0.14%		37.35
0.3
0.81%		37.30
-0.05
-0.13%		 　37.40
0.1
0.27%		38.15
0.75
2.01%		 37.43
5 月　37.30
-0.85
-2.23%		37.10
-0.2
-0.54%		 　37.25
0.15
0.4%		37.60
0.35
0.94%		37.70
0.1
0.27%		37.55
-0.15
-0.4%		36.55
-1
-2.66%		 　37.00
0.45
1.23%		37.05
0.05
0.14%		37.25
0.2
0.54%		37.40
0.15
0.4%		37.45
0.05
0.13%		 　37.40
-0.05
-0.13%		 37.80
0.4
1.07%		37.70
-0.1
-0.26%		37.65
-0.05
-0.13%		 　38.05
0.4
1.06%		38.55
0.5
1.31%		38.30
-0.25
-0.65%		39.20
0.9
2.35%		39.70
0.5
1.28%		37.66
6 月 　39.90
0.2
0.5%		39.70
-0.2
-0.5%		39.30
-0.4
-1.01%		39.80
0.5
1.27%		 　　40.20
0.4
1.01%		39.95
-0.25
-0.62%		39.80
-0.15
-0.38%		40.00
0.2
0.5%		39.75
-0.25
-0.63%		 　39.80
0.05
0.13%		40.00
0.2
0.5%		40.55
0.55
1.38%		40.80
0.25
0.62%		40.80
0
0%		 　40.80
0
0%		40.75
-0.05
-0.12%		40.80
0.05
0.12%		41.00
0.2
0.49%		41.25
0.25
0.61%		 40.36
7 月41.25
0
0%		41.10
-0.15
-0.36%		40.55
-0.55
-1.34%		40.55
0
0%		41.05
0.5
1.23%		 　40.80
-0.25
-0.61%		41.00
0.2
0.49%		41.05
0.05
0.12%		41.00
-0.05
-0.12%		40.80
-0.2
-0.49%		 　41.00
0.2
0.49%		38.20
-2.8
-6.83%		38.20
0
0%		38.80
0.6
1.57%		39.95
1.15
2.96%		 　40.20
0.25
0.63%		39.05
-1.15
-2.86%		38.30
-0.75
-1.92%		38.45
0.15
0.39%		38.45
0
0%		 　38.35
-0.1
-0.26%		38.10
-0.25
-0.65%		38.15
0.05
0.13%		39.8
8 月37.90
-0.25
-0.66%		37.35
-0.55
-1.45%		 　37.05
-0.3
-0.8%		36.95
-0.1
-0.27%		37.00
0.05
0.14%		37.80
0.8
2.16%		 　　38.25
0.45
1.19%		38.25
0
0%		38.85
0.6
1.57%		38.30
-0.55
-1.42%		38.30
0
0%		 　38.10
-0.2
-0.52%		38.25
0.15
0.39%		37.60
-0.65
-1.7%		37.60
0
0%		37.45
-0.15
-0.4%		 　37.00
-0.45
-1.2%		36.65
-0.35
-0.95%		36.70
0.05
0.14%		36.55
-0.15
-0.41%		37.65
1.1
3.01%		 37.58
9 月　37.25
-0.4
-1.06%		37.15
-0.1
-0.27%		37.60
0.45
1.21%		37.60
0
0%		37.40
-0.2
-0.53%		 　37.60
0.2
0.53%		37.35
-0.25
-0.66%		36.80
-0.55
-1.47%		37.20
0.4
1.09%		 　　37.30
0.1
0.27%		36.90
-0.4
-1.07%		37.00
0.1
0.27%		37.05
0.05
0.14%		36.85
-0.2
-0.54%		 　37.00
0.15
0.41%		36.85
-0.15
-0.41%		36.80
-0.05
-0.14%		36.70
-0.1
-0.27%		36.55
-0.15
-0.41%		 37
10 月36.30
-0.25
-0.68%		36.70
0.4
1.1%		36.65
-0.05
-0.14%		36.90
0.25
0.68%		 　37.00
0.1
0.27%		36.75
-0.25
-0.68%		36.45
-0.3
-0.82%		 　　　36.30
-0.15
-0.41%		37.20
0.9
2.48%		37.85
0.65
1.75%		38.20
0.35
0.92%		38.70
0.5
1.31%		 　38.60
-0.1
-0.26%		38.95
0.35
0.91%		38.95
0
0%		38.95
0
0%		38.85
-0.1
-0.26%		 　38.30
-0.55
-1.42%		38.35
0.05
0.13%		38.65
0.3
0.78%		38.70
0.05
0.13%		37.74
11 月38.15
-0.55
-1.42%		 　38.50
0.35
0.92%		37.90
-0.6
-1.56%		38.35
0.45
1.19%		37.80
-0.55
-1.43%		37.70
-0.1
-0.26%		 　37.60
-0.1
-0.27%		38.10
0.5
1.33%		37.80
-0.3
-0.79%		38.90
1.1
2.91%		39.05
0.15
0.39%		 　38.75
-0.3
-0.77%		38.55
-0.2
-0.52%		38.80
0.25
0.65%		38.25
-0.55
-1.42%		38.50
0.25
0.65%		 　38.55
0.05
0.13%		39.35
0.8
2.08%		38.65
-0.7
-1.78%		38.65
0
0%		38.25
-0.4
-1.03%		 38.39
12 月　38.45
0.2
0.52%		38.50
0.05
0.13%		38.15
-0.35
-0.91%		38.75
0.6
1.57%		38.65
-0.1
-0.26%		 　38.60
-0.05
-0.13%		38.85
0.25
0.65%		38.80
-0.05
-0.13%		38.65
-0.15
-0.39%		38.80
0.15
0.39%		 　39.10
0.3
0.77%		39.30
0.2
0.51%		40.30
1
2.54%		41.20
0.9
2.23%		40.80
-0.4
-0.97%		 　40.50
-0.3
-0.74%		40.40
-0.1
-0.25%		40.85
0.45
1.11%		40.45
-0.4
-0.98%		40.25
-0.2
-0.49%		 　40.20
-0.05
-0.12%		40.30
0.1
0.25%		39.55

說明:最高漲幅:3.62%最低跌幅:-6.83% 最高價:41.25最低價:34.10平均價:37.96,灰色底表示週末,漲146天(54.45)元,跌135天(-43.5)元,平盤22天
4%=2,3%=12,2%=17,1%=68,0%=69,-0%=1,-1%=3,-2%=13,-3%=48,-4%=70,

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
2019-01-02 5522 406008 313 13948126 34.90 34.90 33.90 34.10 0.40 0% 34.00 1 34.10 18 13.64
2019-01-03 5522 338766 264 11697264 34.40 34.85 34.20 34.60 0.50 1.47% 34.55 1 34.60 5 13.84
2019-01-04 5522 323164 241 11073714 34.60 34.60 34.10 34.35 0.25 -0.72% 34.30 1 34.35 1 13.74
2019-01-07 5522 255007 188 8774791 34.50 34.60 34.35 34.35 0.00 0% 34.35 33 34.40 2 13.74
2019-01-08 5522 394145 253 13515930 34.40 34.60 34.20 34.25 0.10 -0.29% 34.20 18 34.35 5 13.70
2019-01-09 5522 636380 487 22086240 34.25 35.00 34.25 34.90 0.65 1.9% 34.85 2 34.95 7 13.96
2019-01-10 5522 839907 418 29497288 35.00 35.35 34.95 35.10 0.20 0.57% 35.10 14 35.20 1 14.04
2019-01-11 5522 508200 322 17644290 35.10 35.35 34.35 34.55 0.55 -1.57% 34.55 7 34.60 5 13.82
2019-01-14 5522 217443 157 7560866 34.90 34.95 34.60 34.95 0.40 1.16% 34.80 7 34.95 11 13.98
2019-01-15 5522 333233 233 11665308 34.80 35.20 34.75 35.20 0.25 0.72% 35.10 2 35.20 29 14.08
2019-01-16 5522 344133 308 12071983 35.20 35.30 34.85 34.85 0.35 -0.99% 34.85 8 35.00 2 13.94
2019-01-18 5522 940009 501 33733222 35.90 36.20 35.50 36.00 0.20 3.3% 35.80 1 36.00 48 14.40
2019-01-21 5522 493350 284 17755150 36.10 36.10 35.85 35.95 0.05 -0.14% 35.90 5 35.95 10 14.38
2019-01-22 5522 618200 277 22254900 35.95 36.10 35.85 36.00 0.05 0.14% 35.95 8 36.00 26 14.40
2019-01-23 5522 382402 210 13740872 36.05 36.05 35.85 35.95 0.05 -0.14% 35.95 58 36.00 82 14.38
2019-01-24 5522 1830433 1092 66692860 35.80 36.80 35.80 36.80 0.85 2.36% 36.80 1 36.85 63 14.72
2019-01-25 5522 1643014 958 60713467 36.95 37.20 36.65 37.20 0.40 1.09% 37.15 5 37.20 54 14.88
2019-01-28 5522 912170 641 34217537 37.20 37.80 37.15 37.30 0.10 0.27% 37.30 1 37.35 1 14.92
2019-01-29 5522 926750 667 34550759 37.30 37.55 36.80 37.55 0.25 0.67% 37.50 13 37.55 38 15.02
2019-01-30 5522 693531 458 25991030 37.65 37.80 37.30 37.30 0.25 -0.67% 37.30 122 37.35 11 14.92
2019-02-11 5522 1530787 1115 58017454 37.30 38.65 37.25 38.65 1.35 3.62% 38.50 1 38.65 1 15.46
2019-02-12 5522 774520 521 29904914 38.80 39.00 38.30 38.40 0.25 -0.65% 38.40 7 38.45 12 15.36
2019-02-13 5522 735424 494 28152524 38.80 38.80 38.00 38.70 0.30 0.78% 38.65 6 38.70 34 15.48
2019-02-14 5522 530270 369 20284264 38.50 38.50 38.15 38.20 0.50 -1.29% 38.15 3 38.20 23 15.28
2019-02-18 5522 712476 473 26719650 37.90 38.00 36.95 37.35 0.55 -2.23% 37.35 31 37.40 1 14.94
2019-02-19 5522 390325 265 14502639 37.35 37.35 37.00 37.00 0.35 -0.94% 37.00 19 37.05 6 14.80
2019-02-20 5522 1133046 753 42682290 37.00 38.10 36.85 38.10 1.10 2.97% 38.05 4 38.10 25 15.24
2019-02-21 5522 915300 604 34762200 38.20 38.45 37.65 38.15 0.05 0.13% 38.00 1 38.15 9 15.26
2019-02-22 5522 417562 293 15787313 38.00 38.00 37.70 37.70 0.45 -1.18% 37.70 37 37.75 2 15.08
2019-02-25 5522 401700 261 15067727 37.65 37.65 37.40 37.40 0.30 -0.8% 37.40 48 37.50 28 14.96
2019-02-26 5522 653700 371 24315907 37.40 37.40 37.00 37.20 0.20 -0.53% 37.15 13 37.20 2 14.88
2019-02-27 5522 495500 324 18331748 37.20 37.25 36.90 36.90 0.30 -0.81% 36.90 11 37.00 2 14.76
2019-03-04 5522 922213 674 34662846 37.00 37.90 36.90 37.85 0.95 2.57% 37.80 5 37.85 7 15.14
2019-03-05 5522 809599 623 30023091 37.85 37.85 36.95 37.00 0.85 -2.25% 36.95 29 37.00 6 14.80
2019-03-06 5522 478336 357 17629981 37.00 37.00 36.80 36.85 0.15 -0.41% 36.85 24 36.95 4 14.74
2019-03-07 5522 1114202 674 40665742 36.85 36.95 36.15 36.20 0.65 -1.76% 36.15 50 36.20 15 14.48
2019-03-08 5522 893210 561 32156360 36.15 36.20 35.80 35.90 0.30 -0.83% 35.90 96 36.00 7 14.36
2019-03-11 5522 1352450 827 48351587 35.90 36.25 35.60 35.65 0.25 -0.7% 35.60 124 35.65 54 14.26
2019-03-12 5522 1575653 926 55821578 35.70 36.00 35.10 35.45 0.20 -0.56% 35.40 63 35.45 703 14.18
2019-03-13 5522 4030366 2441 139451371 35.30 35.40 33.90 34.50 0.95 -2.68% 34.50 93 34.55 53 13.80
2019-03-14 5522 1995141 1022 69918255 34.95 35.35 34.55 35.10 0.60 1.74% 35.10 51 35.15 2 14.04
2019-03-15 5522 11573100 781 409448150 35.25 35.80 35.25 35.35 0.25 0.71% 35.35 58 35.50 1 14.14
2019-03-18 5522 628066 453 22465095 35.65 35.90 35.60 35.90 0.55 1.56% 35.85 10 35.90 7 14.36
2019-03-19 5522 794298 478 28707646 36.20 36.35 35.90 36.05 0.15 0.42% 36.05 47 36.20 4 14.42
2019-03-20 5522 804996 578 29188352 36.25 36.40 36.05 36.40 0.35 0.97% 36.30 2 36.40 13 14.56
2019-03-21 5522 461634 373 16686831 36.40 36.40 36.00 36.25 0.15 -0.41% 36.20 4 36.25 8 14.50
2019-03-22 5522 565027 427 20552190 36.40 36.50 36.25 36.45 0.20 0.55% 36.35 2 36.45 21 14.58
2019-03-25 5522 537591 303 19287226 36.20 36.20 35.75 35.80 0.65 -1.78% 35.80 2 35.85 1 14.32
2019-03-26 5522 458200 303 16584660 36.00 36.45 36.00 36.35 0.55 1.54% 36.30 3 36.35 3 14.54
2019-03-27 5522 1525390 886 56573097 36.85 37.50 36.85 37.05 0.70 1.93% 37.05 19 37.10 6 14.82
2019-03-28 5522 917947 616 33908332 37.10 37.25 36.65 37.15 0.10 0.27% 37.10 2 37.15 10 14.98
2019-03-29 5522 1135299 597 42388939 37.20 37.55 36.90 37.50 0.35 0.94% 37.40 1 37.50 10 15.12
2019-04-01 5522 740845 476 27866157 37.50 37.80 37.25 37.70 0.20 0.53% 37.65 1 37.70 11 15.20
2019-04-02 5522 443359 322 16575711 37.70 37.70 37.25 37.40 0.30 -0.8% 37.35 16 37.40 13 15.08
2019-04-03 5522 787655 550 29164180 37.50 37.50 36.85 37.00 0.40 -1.07% 37.00 6 37.10 6 14.92
2019-04-08 5522 973555 605 35963116 37.25 37.25 36.60 37.05 0.05 0.14% 37.00 7 37.05 7 14.94
2019-04-09 5522 1334544 889 50141785 37.10 38.00 37.05 37.55 0.50 1.35% 37.55 10 37.60 2 15.14
2019-04-10 5522 1083600 671 41123879 37.60 38.20 37.60 37.80 0.25 0.67% 37.80 15 37.85 15 15.24
2019-04-11 5522 637662 344 24170988 38.00 38.10 37.75 37.95 0.15 0.4% 37.80 30 37.95 12 15.30
2019-04-12 5522 660271 397 24901274 37.95 38.00 37.40 37.75 0.20 -0.53% 37.60 54 37.80 20 15.22
2019-04-15 5522 467407 274 17674316 37.75 37.90 37.75 37.75 0.00 0% 37.75 3 37.85 6 15.22
2019-04-17 5522 512254 306 19282147 37.55 37.80 37.50 37.60 0.15 -0.4% 37.60 36 37.75 3 15.16
2019-04-18 5522 875517 424 32600888 37.65 37.75 36.90 37.05 0.55 -1.46% 37.00 20 37.05 2 14.94
2019-04-19 5522 306055 183 11438862 37.05 37.50 37.05 37.45 0.40 1.08% 37.45 2 37.50 18 15.10
2019-04-22 5522 440509 233 16448083 37.45 37.50 37.15 37.15 0.30 -0.8% 37.15 21 37.20 1 14.98
2019-04-23 5522 376848 251 13990265 37.15 37.40 36.95 37.00 0.15 -0.4% 37.00 7 37.05 7 14.92
2019-04-24 5522 488201 308 18081007 37.00 37.30 36.95 37.05 0.05 0.14% 37.00 36 37.05 26 14.94
2019-04-25 5522 333690 228 12425094 37.15 37.35 37.05 37.35 0.30 0.81% 37.30 2 37.35 14 15.06
2019-04-26 5522 227899 160 8483585 37.25 37.35 37.10 37.30 0.05 -0.13% 37.30 15 37.35 13 15.04
2019-04-29 5522 501002 266 18757074 37.45 37.50 37.35 37.40 0.10 0.27% 37.35 1 37.40 26 15.08
2019-04-30 5522 868398 390 32740134 37.50 38.15 37.25 38.15 0.75 2.01% 37.80 1 38.15 22 15.38
2019-05-02 5522 1153619 642 43168811 37.75 37.75 37.15 37.30 0.85 -2.23% 37.30 5 37.35 2 15.04
2019-05-03 5522 666915 493 24844572 37.30 37.60 37.05 37.10 0.20 -0.54% 37.10 26 37.15 13 14.96
2019-05-06 5522 459600 324 17041847 37.00 37.25 36.90 37.25 0.15 0.4% 37.25 2 37.30 20 15.02
2019-05-07 5522 348282 216 13063679 37.30 37.60 37.25 37.60 0.35 0.94% 37.50 9 37.60 7 15.16
2019-05-08 5522 507704 302 19096896 37.50 37.80 37.50 37.70 0.10 0.27% 37.65 1 37.70 27 15.20
2019-05-09 5522 326410 205 12281622 37.75 37.75 37.50 37.55 0.15 -0.4% 37.50 22 37.55 1 15.14
2019-05-10 5522 1168579 614 43093323 37.50 37.50 36.50 36.55 1.00 -2.66% 36.55 24 36.60 1 14.74
2019-05-13 5522 345499 234 12711263 36.55 37.00 36.55 37.00 0.45 1.23% 37.00 3 37.05 24 13.36
2019-05-14 5522 740219 645 27417688 36.70 37.35 36.50 37.05 0.05 0.14% 37.05 10 37.15 1 13.38
2019-05-15 5522 353285 264 13118343 37.20 37.25 37.05 37.25 0.20 0.54% 37.15 1 37.25 2 13.45
2019-05-16 5522 664100 493 24960810 37.25 37.80 37.15 37.40 0.15 0.4% 37.40 4 37.50 8 13.50
2019-05-17 5522 370180 241 13904735 37.40 37.75 37.40 37.45 0.05 0.13% 37.45 5 37.55 4 13.52
2019-05-20 5522 768777 534 28609735 37.15 37.45 36.80 37.40 0.05 -0.13% 37.20 1 37.40 1 13.50
2019-05-22 5522 518895 362 19560777 37.55 37.85 37.50 37.80 0.25 1.07% 37.75 3 37.80 61 13.65
2019-05-23 5522 377289 291 14204421 37.80 37.90 37.30 37.70 0.10 -0.26% 37.60 2 37.70 9 13.61
2019-05-24 5522 603900 528 22807514 37.60 37.90 37.60 37.65 0.05 -0.13% 37.65 16 37.80 10 13.59
2019-05-27 5522 1594911 930 60812760 38.00 38.30 37.70 38.05 0.40 1.06% 38.00 27 38.05 2 13.74
2019-05-28 5522 3128046 1256 120993409 38.45 38.90 38.40 38.55 0.50 1.31% 38.55 5 38.75 5 13.92
2019-05-29 5522 1504840 922 57800912 38.50 38.85 38.05 38.30 0.25 -0.65% 38.25 1 38.30 2 13.83
2019-05-30 5522 1401027 951 54548103 38.35 39.60 38.35 39.20 0.90 2.35% 39.15 3 39.20 17 14.15
2019-05-31 5522 1495662 963 59014595 39.30 39.75 39.00 39.70 0.50 1.28% 39.50 2 39.70 42 14.33
2019-06-03 5522 1216440 762 48363399 39.70 39.90 39.45 39.90 0.20 0.5% 39.90 1 39.95 56 14.40
2019-06-04 5522 881019 636 34911052 39.90 39.90 39.30 39.70 0.20 -0.5% 39.65 5 39.70 38 14.33
2019-06-05 5522 610658 376 24142989 39.70 39.80 39.30 39.30 0.40 -1.01% 39.25 44 39.30 6 14.19
2019-06-06 5522 1093734 531 43341513 39.30 39.90 39.30 39.80 0.50 1.27% 39.75 1 39.80 8 14.37
2019-06-10 5522 1367191 777 54806623 39.75 40.30 39.70 40.20 0.40 1.01% 40.20 4 40.25 82 14.51
2019-06-11 5522 468501 275 18775688 40.10 40.30 39.90 39.95 0.25 -0.62% 39.90 13 39.95 3 14.42
2019-06-12 5522 397231 234 15818090 40.00 40.15 39.40 39.80 0.15 -0.38% 39.70 10 39.80 5 14.37
2019-06-13 5522 721570 507 28754174 39.60 40.00 39.50 40.00 0.20 0.5% 39.90 1 40.00 60 14.44
2019-06-14 5522 266453 197 10620877 40.05 40.05 39.75 39.75 0.25 -0.63% 39.75 50 39.80 2 14.35
2019-06-17 5522 827749 608 33124183 39.75 40.25 39.70 39.80 0.05 0.13% 39.80 88 40.00 7 14.37
2019-06-18 5522 385348 235 15409788 40.10 40.10 39.85 40.00 0.20 0.5% 39.90 8 40.00 47 14.44
2019-06-19 5522 946262 746 38114632 40.00 40.70 39.85 40.55 0.55 1.37% 40.55 1 40.60 4 14.64
2019-06-20 5522 830216 498 33787076 40.55 40.95 40.45 40.80 0.25 0.62% 40.65 2 40.80 41 14.73
2019-06-21 5522 342229 256 13923295 40.90 40.90 40.35 40.80 0.00 0% 40.65 1 40.80 38 14.73
2019-06-24 5522 468423 344 19140813 40.80 41.00 40.50 40.80 0.00 0% 40.80 3 40.85 1 14.73
2019-06-25 5522 503666 329 20455835 40.80 40.85 40.45 40.75 0.05 -0.12% 40.60 3 40.75 3 14.71
2019-06-26 5522 615839 370 25008437 40.75 40.80 40.35 40.80 0.05 0.12% 40.75 1 40.80 27 14.73
2019-06-27 5522 762953 553 31211477 40.80 41.00 40.60 41.00 0.20 0.49% 40.95 1 41.00 228 14.80
2019-06-28 5522 673885 461 27711448 41.00 41.25 40.85 41.25 0.25 0.61% 41.15 8 41.25 28 14.89
2019-07-01 5522 528402 338 21799452 41.35 41.35 41.15 41.25 0.00 0% 41.20 33 41.25 11 14.89
2019-07-02 5522 563619 410 23121917 41.20 41.20 40.90 41.10 0.15 -0.36% 41.00 2 41.10 2 14.84
2019-07-03 5522 602800 452 24492685 41.05 41.05 40.50 40.55 0.55 -1.34% 40.55 181 40.60 11 14.64
2019-07-04 5522 466190 281 18893729 40.55 40.65 40.35 40.55 0.00 0% 40.50 1 40.60 15 14.64
2019-07-05 5522 535572 378 21913020 40.55 41.05 40.55 41.05 0.50 1.23% 41.00 1 41.05 9 14.82
2019-07-08 5522 676220 366 27697270 41.05 41.20 40.80 40.80 0.25 -0.61% 40.80 18 40.85 3 14.73
2019-07-09 5522 448331 228 18363021 40.80 41.10 40.80 41.00 0.20 0.49% 40.95 21 41.00 3 14.80
2019-07-10 5522 488550 314 20006475 41.00 41.05 40.75 41.05 0.05 0.12% 41.00 9 41.05 25 14.82
2019-07-11 5522 643100 244 26367620 41.05 41.05 40.90 41.00 0.05 -0.12% 40.95 3 41.00 26 14.80
2019-07-12 5522 961500 308 39341249 40.90 41.10 40.75 40.80 0.20 -0.49% 40.75 39 40.80 31 14.73
2019-07-15 5522 1675293 618 68522219 40.80 41.00 40.80 41.00 0.20 0.49% 40.95 18 41.00 81 14.80
2019-07-16 5522 2141596 826 82115831 38.50 38.50 38.10 38.20 0.00 -6.83% 38.20 19 38.30 1 13.79
2019-07-17 5522 594680 453 22738758 38.30 38.50 38.10 38.20 0.00 0% 38.20 65 38.40 34 13.79
2019-07-18 5522 722300 421 27831588 38.25 38.80 38.10 38.80 0.60 1.57% 38.70 11 38.80 24 14.01
2019-07-19 5522 1401192 941 55740830 39.00 40.00 38.90 39.95 1.15 2.96% 39.90 7 39.95 12 14.42
2019-07-22 5522 1031137 608 41725159 40.20 40.85 40.15 40.20 0.25 0.63% 40.20 4 40.25 1 14.51
2019-07-23 5522 790400 451 31195650 40.20 40.25 38.95 39.05 1.15 -2.86% 39.00 18 39.05 42 14.10
2019-07-24 5522 795800 550 30777239 39.05 39.05 38.30 38.30 0.75 -1.92% 38.30 8 38.35 1 13.83
2019-07-25 5522 356440 212 13684334 38.30 38.50 38.20 38.45 0.15 0.39% 38.45 2 38.50 2 13.88
2019-07-26 5522 314451 228 12073856 38.35 38.60 38.20 38.45 0.00 0% 38.45 15 38.50 1 13.88
2019-07-29 5522 241650 176 9260888 38.45 38.45 38.20 38.35 0.10 -0.26% 38.30 61 38.40 4 13.84
2019-07-30 5522 334282 237 12755691 38.25 38.30 38.10 38.10 0.25 -0.65% 38.10 53 38.15 2 13.75
2019-07-31 5522 636400 412 24184490 38.10 38.15 37.85 38.15 0.05 0.13% 38.00 1 38.15 3 13.77
2019-08-01 5522 474300 339 17947200 38.00 38.00 37.70 37.90 0.25 -0.66% 37.85 2 37.90 1 13.68
2019-08-02 5522 836000 454 31271798 37.70 37.70 37.25 37.35 0.55 -1.45% 37.35 2 37.45 9 13.48
2019-08-05 5522 368073 250 13687961 37.35 37.40 37.00 37.05 0.30 -0.8% 37.00 77 37.05 20 13.38
2019-08-06 5522 472373 328 17244648 36.50 36.95 36.10 36.95 0.10 -0.27% 36.90 1 36.95 6 13.34
2019-08-07 5522 559326 418 20849527 37.00 37.80 36.85 37.00 0.05 0.14% 37.00 7 37.25 1 13.36
2019-08-08 5522 353135 259 13260690 37.00 37.80 37.00 37.80 0.80 2.16% 37.75 7 37.80 16 13.65
2019-08-12 5522 352484 218 13430136 37.65 38.30 37.65 38.25 0.45 1.19% 38.20 17 38.25 1 13.81
2019-08-13 5522 441290 321 16804239 38.25 38.30 37.95 38.25 0.00 0% 38.20 1 38.25 10 13.81
2019-08-14 5522 926322 534 35852256 38.30 38.95 38.25 38.85 0.60 1.57% 38.75 7 38.85 10 15.54
2019-08-15 5522 421682 295 16164938 38.25 38.50 38.20 38.30 0.55 -1.42% 38.30 43 38.35 10 15.32
2019-08-16 5522 478308 309 18329541 38.40 38.50 38.20 38.30 0.00 0% 38.30 17 38.40 20 15.32
2019-08-19 5522 392685 270 14998303 38.35 38.45 38.05 38.10 0.20 -0.52% 38.05 25 38.10 5 15.24
2019-08-20 5522 322818 212 12289628 38.15 38.30 37.95 38.25 0.15 0.39% 38.15 1 38.25 13 15.30
2019-08-21 5522 517554 392 19608602 38.25 38.30 37.50 37.60 0.65 -1.7% 37.55 20 37.60 10 15.04
2019-08-22 5522 348180 294 13062166 37.70 37.75 37.40 37.60 0.00 0% 37.55 1 37.60 6 15.04
2019-08-23 5522 337316 241 12572876 37.40 37.60 37.10 37.45 0.15 -0.4% 37.30 2 37.45 8 14.98
2019-08-26 5522 418219 287 15509094 37.20 37.45 36.90 37.00 0.45 -1.2% 37.00 28 37.10 1 14.80
2019-08-27 5522 557131 338 20523965 37.05 37.15 36.65 36.65 0.35 -0.95% 36.65 64 37.00 13 14.66
2019-08-28 5522 483854 348 17742710 36.65 36.95 36.40 36.70 0.05 0.14% 36.70 5 36.80 44 14.68
2019-08-29 5522 294356 178 10741450 36.65 36.70 36.35 36.55 0.15 -0.41% 36.55 14 36.60 1 14.62
2019-08-30 5522 488187 269 18203888 37.05 37.65 36.55 37.65 1.10 3.01% 37.30 2 37.65 20 15.06
2019-09-02 5522 321505 238 11992185 37.60 37.60 37.15 37.25 0.40 -1.06% 37.20 60 37.30 1 14.90
2019-09-03 5522 313608 223 11650646 37.30 37.30 37.05 37.15 0.10 -0.27% 37.15 3 37.30 1 14.86
2019-09-04 5522 413200 315 15480990 37.55 37.70 37.30 37.60 0.45 1.21% 37.60 7 37.65 2 15.04
2019-09-05 5522 357250 266 13471175 37.75 37.85 37.60 37.60 0.00 0% 37.60 48 37.65 1 15.04
2019-09-06 5522 415832 257 15607714 37.75 37.85 37.40 37.40 0.20 -0.53% 37.40 22 37.45 5 14.96
2019-09-09 5522 225200 150 8455180 37.70 37.85 37.40 37.60 0.20 0.53% 37.50 2 37.60 2 15.04
2019-09-10 5522 371093 244 13858926 37.60 37.65 37.10 37.35 0.25 -0.66% 37.35 1 37.40 11 14.94
2019-09-11 5522 963113 693 35550431 37.35 37.60 36.80 36.80 0.55 -1.47% 36.80 4 37.00 5 14.72
2019-09-12 5522 467100 341 17276560 36.85 37.30 36.85 37.20 0.40 1.09% 37.00 1 37.20 32 14.88
2019-09-16 5522 743762 446 27705111 37.40 37.75 37.00 37.30 0.10 0.27% 37.30 6 37.40 4 14.92
2019-09-17 5522 620999 475 23025112 37.30 37.35 36.85 36.90 0.40 -1.07% 36.90 3 37.00 1 14.76
2019-09-18 5522 625487 488 23266016 37.00 37.40 37.00 37.00 0.10 0.27% 37.00 9 37.10 1 14.80
2019-09-19 5522 203500 146 7540124 37.00 37.30 36.95 37.05 0.05 0.14% 37.00 8 37.10 7 14.82
2019-09-20 5522 626450 273 23142639 37.15 37.20 36.85 36.85 0.20 -0.54% 36.85 31 37.10 53 14.74
2019-09-23 5522 153172 113 5664698 36.90 37.10 36.90 37.00 0.15 0.41% 37.00 7 37.05 2 14.80
2019-09-24 5522 493514 294 18240541 37.00 37.15 36.85 36.85 0.15 -0.41% 36.85 20 37.00 1 14.74
2019-09-25 5522 689043 444 25296142 36.85 36.85 36.60 36.80 0.05 -0.14% 36.70 8 36.80 8 14.72
2019-09-26 5522 218550 174 8032672 36.80 36.85 36.70 36.70 0.10 -0.27% 36.70 41 36.85 11 14.68
2019-09-27 5522 454622 370 16626729 36.80 36.80 36.50 36.55 0.15 -0.41% 36.50 63 36.55 1 14.62
2019-10-01 5522 631628 522 23002371 36.55 36.70 36.30 36.30 0.25 -0.68% 36.30 31 36.40 1 14.52
2019-10-02 5522 193700 177 7083100 36.50 36.80 36.30 36.70 0.40 1.1% 36.60 1 36.70 6 14.68
2019-10-03 5522 322310 242 11769420 36.65 36.65 36.40 36.65 0.05 -0.14% 36.60 2 36.65 8 14.66
2019-10-04 5522 319284 228 11782858 37.00 37.20 36.70 36.90 0.25 0.68% 36.75 4 36.90 11 14.76
2019-10-07 5522 288349 214 10650446 37.15 37.15 36.80 37.00 0.10 0.27% 36.85 20 37.00 12 14.80
2019-10-08 5522 375234 320 13761760 37.00 37.00 36.50 36.75 0.25 -0.68% 36.70 5 36.75 2 14.70
2019-10-09 5522 410115 346 14971276 36.75 36.75 36.30 36.45 0.30 -0.82% 36.45 6 36.55 1 14.58
2019-10-14 5522 928182 760 33669299 36.60 36.65 36.10 36.30 0.15 -0.41% 36.20 3 36.30 25 14.52
2019-10-15 5522 1480095 1022 55302539 36.70 38.10 36.70 37.20 0.90 2.48% 37.20 5 37.25 3 14.88
2019-10-16 5522 1304326 938 49290988 37.40 38.10 37.25 37.85 0.65 1.75% 37.85 1 37.90 1 15.14
2019-10-17 5522 994743 659 37931480 37.95 38.40 37.85 38.20 0.35 0.92% 38.20 2 38.25 14 15.28
2019-10-18 5522 1206682 617 46217054 38.20 38.70 37.70 38.70 0.50 1.31% 38.25 1 38.70 24 15.48
2019-10-21 5522 546380 371 21098467 38.55 38.80 38.50 38.60 0.10 -0.26% 38.55 8 38.60 6 15.44
2019-10-22 5522 837338 495 32604394 38.75 39.10 38.70 38.95 0.35 0.91% 38.90 214 38.95 3 15.58
2019-10-23 5522 723419 623 28150710 39.10 39.15 38.70 38.95 0.00 0% 38.80 2 38.95 8 15.58
2019-10-24 5522 461863 350 17954561 39.20 39.20 38.70 38.95 0.00 0% 38.95 16 39.00 38 15.58
2019-10-25 5522 540928 475 20983370 38.90 38.90 38.65 38.85 0.10 -0.26% 38.70 15 38.85 57 15.54
2019-10-28 5522 991716 721 37969255 38.85 38.85 38.10 38.30 0.55 -1.42% 38.30 5 38.35 10 15.32
2019-10-29 5522 767147 543 29479274 38.40 38.75 38.25 38.35 0.05 0.13% 38.35 7 38.40 10 15.34
2019-10-30 5522 608151 451 23465741 38.35 38.70 38.35 38.65 0.30 0.78% 38.65 2 38.70 34 15.46
2019-10-31 5522 613110 443 23688811 38.70 38.70 38.50 38.70 0.05 0.13% 38.70 6 38.75 12 15.48
2019-11-01 5522 805180 591 30786502 38.70 38.70 38.05 38.15 0.55 -1.42% 38.10 3 38.15 2479 15.26
2019-11-04 5522 569618 421 21800002 38.25 38.50 38.05 38.50 0.35 0.92% 38.40 6 38.50 27 15.40
2019-11-05 5522 1126092 801 42825196 38.50 38.60 37.90 37.90 0.60 -1.56% 37.90 24 38.00 779 15.16
2019-11-06 5522 489023 382 18627728 38.15 38.40 37.90 38.35 0.45 1.19% 38.25 2 38.35 4 15.34
2019-11-07 5522 504499 365 19122885 38.30 38.30 37.75 37.80 0.55 -1.43% 37.80 44 37.90 2 15.12
2019-11-08 5522 411147 290 15512791 37.80 38.00 37.60 37.70 0.10 -0.26% 37.70 10 37.85 2 15.08
2019-11-11 5522 312717 238 11747246 37.70 37.75 37.50 37.60 0.10 -0.27% 37.55 1 37.60 9 15.04
2019-11-12 5522 346500 265 13111823 37.60 38.10 37.55 38.10 0.50 1.33% 38.00 5 38.10 14 15.24
2019-11-13 5522 402075 309 15221400 38.10 38.10 37.70 37.80 0.30 -0.79% 37.80 17 37.85 1 12.81
2019-11-14 5522 1624470 967 62679180 38.05 38.95 38.05 38.90 1.10 2.91% 38.85 1 38.90 10 13.19
2019-11-15 5522 1752532 1142 68978772 39.15 39.60 38.90 39.05 0.15 0.39% 39.05 11 39.10 1 13.24
2019-11-18 5522 817250 571 31758500 39.15 39.20 38.70 38.75 0.30 -0.77% 38.75 5 38.80 17 13.14
2019-11-19 5522 430003 332 16644016 38.75 39.10 38.55 38.55 0.20 -0.52% 38.55 22 38.65 5 13.07
2019-11-20 5522 499339 315 19300633 38.60 38.80 38.50 38.80 0.25 0.65% 38.75 1 38.80 39 13.15
2019-11-21 5522 762706 541 29258280 38.70 38.70 38.25 38.25 0.55 -1.42% 38.25 35 38.30 4 12.97
2019-11-22 5522 254550 173 9747350 38.25 38.60 38.05 38.50 0.25 0.65% 38.40 7 38.50 11 13.05
2019-11-25 5522 470538 367 18036473 38.50 38.60 38.10 38.55 0.05 0.13% 38.50 1 38.55 1 13.07
2019-11-26 5522 866692 308 33895524 38.65 39.35 38.50 39.35 0.80 2.08% 39.15 61 39.35 13 13.34
2019-11-27 5522 794260 579 30791450 39.05 39.05 38.60 38.65 0.70 -1.78% 38.60 38 38.65 2 13.10
2019-11-28 5522 377304 252 14608064 38.85 38.90 38.60 38.65 0.00 0% 38.65 15 38.70 1 13.10
2019-11-29 5522 532263 383 20396220 38.75 38.75 38.25 38.25 0.40 -1.03% 38.25 43 38.30 3 12.97
2019-12-02 5522 376750 241 14433624 38.40 38.45 38.15 38.45 0.20 0.52% 38.35 1 38.50 16 13.03
2019-12-03 5522 680141 253 26146213 38.25 38.55 38.20 38.50 0.05 0.13% 38.50 24 38.55 4 13.05
2019-12-04 5522 691265 428 26371762 38.50 38.50 38.00 38.15 0.35 -0.91% 38.10 13 38.15 22 12.93
2019-12-05 5522 614780 405 23607022 38.15 38.80 38.10 38.75 0.60 1.57% 38.70 9 38.75 5 13.14
2019-12-06 5522 690200 413 26567910 38.80 38.80 38.30 38.65 0.10 -0.26% 38.55 1 38.65 3 13.10
2019-12-09 5522 372211 212 14338536 38.70 38.70 38.45 38.60 0.05 -0.13% 38.60 8 38.65 2 13.08
2019-12-10 5522 586902 316 22749137 38.55 38.85 38.55 38.85 0.25 0.65% 38.80 15 38.90 41 13.17
2019-12-11 5522 438824 235 17052901 38.95 38.95 38.75 38.80 0.05 -0.13% 38.75 91 38.80 15 13.15
2019-12-12 5522 534166 322 20648874 38.95 38.95 38.50 38.65 0.15 -0.39% 38.60 2 38.65 37 13.10
2019-12-13 5522 433579 284 16737321 38.70 38.80 38.50 38.80 0.15 0.39% 38.65 2 38.80 12 13.15
2019-12-16 5522 885458 564 34465646 38.80 39.10 38.65 39.10 0.30 0.77% 39.05 2 39.10 46 13.25
2019-12-17 5522 1477923 958 57812166 39.25 39.35 38.80 39.30 0.20 0.51% 39.25 1 39.30 69 13.32
2019-12-18 5522 3041410 1662 121407057 39.45 40.45 39.30 40.30 1.00 2.54% 40.30 22 40.35 3 13.66
2019-12-19 5522 3322949 1705 135788938 40.50 41.25 40.10 41.20 0.90 2.23% 41.15 1 41.20 44 13.97
2019-12-20 5522 1565932 910 64390210 41.55 41.55 40.75 40.80 0.40 -0.97% 40.80 24 40.85 1 13.83
2019-12-23 5522 767899 463 31276178 40.80 41.00 40.45 40.50 0.30 -0.74% 40.50 14 40.55 17 13.73
2019-12-24 5522 575229 348 23275424 40.50 40.70 40.25 40.40 0.10 -0.25% 40.35 1 40.40 8 13.69
2019-12-25 5522 627665 393 25481315 40.40 40.85 40.40 40.85 0.45 1.11% 40.80 1 40.85 7 13.85
2019-12-26 5522 398496 260 16174559 40.95 40.95 40.45 40.45 0.40 -0.98% 40.45 14 40.50 3 13.71
2019-12-27 5522 699560 431 28204024 40.50 40.50 40.25 40.25 0.20 -0.49% 40.25 39 40.30 5 13.64
2019-12-30 5522 775092 492 31100320 40.25 40.30 39.95 40.20 0.05 -0.12% 40.05 5 40.20 4 13.63
2019-12-31 5522 351183 212 14161001 40.20 40.50 40.10 40.30 0.10 0.25% 40.25 48 40.40 3 13.66