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　40.65
0
0%		40.05
-0.6
-1.48%		 　40.15
0.1
0.25%		40.70
0.55
1.37%		40.05
-0.65
-1.6%		40.10
0.05
0.12%		40.10
0
0%		 　40.45
0.35
0.87%		40.10
-0.35
-0.87%		39.85
-0.25
-0.62%		40.50
0.65
1.63%		40.60
0.1
0.25%		 　41.15
0.55
1.35%		 　　　　　　　　39.05
-2.1
-5.1%		40.35
1.3
3.33%		40.24
2 月 　39.60
-0.75
-1.86%		39.40
-0.2
-0.51%		39.10
-0.3
-0.76%		39.30
0.2
0.51%		39.20
-0.1
-0.25%		 　38.60
-0.6
-1.53%		38.75
0.15
0.39%		39.35
0.6
1.55%		39.25
-0.1
-0.25%		39.20
-0.05
-0.13%		 　39.15
-0.05
-0.13%		39.00
-0.15
-0.38%		39.45
0.45
1.15%		39.35
-0.1
-0.25%		39.40
0.05
0.13%		 　38.85
-0.55
-1.4%		38.85
0
0%		38.70
-0.15
-0.39%		37.85
-0.85
-2.2%		 38.82
3 月　37.40
-0.45
-1.19%		37.95
0.55
1.47%		38.15
0.2
0.53%		38.70
0.55
1.44%		38.25
-0.45
-1.16%		 　37.40
-0.85
-2.22%		37.75
0.35
0.94%		37.65
-0.1
-0.26%		36.30
-1.35
-3.59%		34.95
-1.35
-3.72%		 　34.00
-0.95
-2.72%		32.60
-1.4
-4.12%		32.20
-0.4
-1.23%		29.10
-3.1
-9.63%		31.35
2.25
7.73%		 　31.05
-0.3
-0.96%		31.90
0.85
2.74%		33.75
1.85
5.8%		33.85
0.1
0.3%		34.80
0.95
2.81%		 　34.55
-0.25
-0.72%		38.00
3.45
9.99%		34.95
4 月37.90
-0.1
-0.26%		 　　　38.15
0.25
0.66%		39.00
0.85
2.23%		39.80
0.8
2.05%		39.80
0
0%		40.00
0.2
0.5%		 　40.20
0.2
0.5%		41.00
0.8
1.99%		41.70
0.7
1.71%		41.70
0
0%		41.60
-0.1
-0.24%		 　41.80
0.2
0.48%		41.35
-0.45
-1.08%		42.10
0.75
1.81%		42.10
0
0%		41.55
-0.55
-1.31%		 　42.95
1.4
3.37%		42.85
-0.1
-0.23%		42.85
0
0%		43.00
0.15
0.35%		 41.08
5 月　　　42.45
-0.55
-1.28%		42.15
-0.3
-0.71%		42.00
-0.15
-0.36%		 42.70
0.7
1.67%		 　43.40
0.7
1.64%		44.50
1.1
2.53%		45.00
0.5
1.12%		44.00
-1
-2.22%		44.00
0
0%		 　44.00
0
0%		44.00
0
0%		44.00
0
0%		44.05
0.05
0.11%		43.95
-0.1
-0.23%		 　44.00
0.05
0.11%		44.60
0.6
1.36%		45.80
1.2
2.69%		44.35
-1.45
-3.17%		43.70
-0.65
-1.47%		 43.79
6 月44.00
0.3
0.69%		44.25
0.25
0.57%		44.90
0.65
1.47%		45.00
0.1
0.22%		45.30
0.3
0.67%		 　45.60
0.3
0.66%		45.50
-0.1
-0.22%		45.45
-0.05
-0.11%		44.75
-0.7
-1.54%		44.15
-0.6
-1.34%		 　43.60
-0.55
-1.25%		43.75
0.15
0.34%		43.55
-0.2
-0.46%		43.60
0.05
0.11%		43.60
0
0%		 　44.90
1.3
2.98%		47.50
2.6
5.79%		47.00
-0.5
-1.05%		 　　　47.00
0
0%		47.30
0.3
0.64%		 45.2
7 月48.30
1
2.11%		49.05
0.75
1.55%		49.00
-0.05
-0.1%		 　49.70
0.7
1.43%		49.75
0.05
0.1%		49.85
0.1
0.2%		49.20
-0.65
-1.3%		 　　48.30
-0.9
-1.83%		48.65
0.35
0.72%		49.50
0.85
1.75%		49.05
-0.45
-0.91%		49.10
0.05
0.1%		 　49.00
-0.1
-0.2%		49.05
0.05
0.1%		48.95
-0.1
-0.2%		45.50
-3.45
-7.05%		 　　43.00
-2.5
-5.49%		42.00
-1
-2.33%		42.05
0.05
0.12%		43.05
1
2.38%		42.50
-0.55
-1.28%		47.38
8 月 　42.15
-0.35
-0.82%		42.15
0
0%		42.25
0.1
0.24%		42.85
0.6
1.42%		42.55
-0.3
-0.7%		 　　44.55
2
4.7%		43.90
-0.65
-1.46%		44.20
0.3
0.68%		44.10
-0.1
-0.23%		 　44.85
0.75
1.7%		44.45
-0.4
-0.89%		44.75
0.3
0.67%		43.25
-1.5
-3.35%		44.30
1.05
2.43%		 　44.60
0.3
0.68%		46.10
1.5
3.36%		46.25
0.15
0.33%		46.10
-0.15
-0.32%		46.75
0.65
1.41%		 48.00
1.25
2.67%		44.63
9 月 48.00
0
0%		48
10 月 48.00
0
0%		48
11 月 48.00
0
0%		48
12 月 48.00
0
0%		48

說明:最高漲幅:9.99%最低跌幅:-9.63% 最高價:49.85最低價:29.10平均價:44.32,灰色底表示週末,漲97天(61.55)元,跌85天(-53.4)元,平盤140天
10%=1,8%=1,6%=2,5%=2,3%=13,2%=19,1%=36,0%=163,-0%=1,-1%=1,-2%=3,-3%=4,-4%=4,-5%=13,-6%=23,-7%=36,

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
2020-01-02 5522 494657 357 20023638 40.50 40.70 40.20 40.65 0.35 0% 40.65 12 40.70 16 13.78
2020-01-03 5522 782668 477 31512331 40.75 40.75 40.00 40.05 0.60 -1.48% 40.05 23 40.10 2 13.58
2020-01-06 5522 636515 419 25497651 40.00 40.30 39.75 40.15 0.10 0.25% 40.15 2 40.20 10 13.61
2020-01-07 5522 943104 593 38028979 40.15 40.70 40.05 40.70 0.55 1.37% 40.60 4 40.70 1 13.80
2020-01-08 5522 1037659 635 41715523 40.00 40.70 40.00 40.05 0.65 -1.6% 40.05 17 40.15 3 13.58
2020-01-09 5522 890754 535 35698019 40.10 40.45 39.90 40.10 0.05 0.12% 40.00 5 40.10 7 13.59
2020-01-10 5522 677994 464 27123857 40.10 40.20 39.90 40.10 0.00 0% 40.10 7 40.15 6 13.59
2020-01-13 5522 394884 264 15958194 40.15 40.55 40.15 40.45 0.35 0.87% 40.40 15 40.45 9 13.71
2020-01-14 5522 1225598 567 49194169 40.45 40.45 39.95 40.10 0.35 -0.87% 40.10 9 40.15 8 13.59
2020-01-15 5522 554000 439 22179048 40.15 40.30 39.85 39.85 0.25 -0.62% 39.85 39 39.95 5 13.51
2020-01-16 5522 915305 610 36828160 39.95 40.50 39.90 40.50 0.65 1.63% 40.45 1 40.50 2 13.73
2020-01-17 5522 678481 478 27492421 41.00 41.00 40.35 40.60 0.10 0.25% 40.50 202 40.60 5 13.76
2020-01-20 5522 1289769 770 52791968 40.70 41.15 40.65 41.15 0.55 1.35% 41.15 11 41.20 45 13.95
2020-01-30 5522 2510040 1670 99033124 40.00 40.00 39.00 39.05 2.10 -5.1% 39.00 4 39.05 10 13.24
2020-01-31 5522 1856410 968 73870504 39.10 40.35 39.10 40.35 1.30 3.33% 40.05 11 40.35 3 13.68
2020-02-03 5522 1334601 807 52616246 39.55 39.95 38.85 39.60 0.75 -1.86% 39.60 63 39.65 3 13.42
2020-02-04 5522 1038650 542 41030102 39.45 39.75 39.30 39.40 0.20 -0.51% 39.40 51 39.45 6 13.36
2020-02-05 5522 1082500 640 42415400 39.70 39.70 39.05 39.10 0.30 -0.76% 39.10 27 39.15 15 13.25
2020-02-06 5522 647887 361 25472869 39.30 39.50 39.20 39.30 0.20 0.51% 39.30 1 39.35 20 13.32
2020-02-07 5522 1740954 1107 67773994 39.55 39.55 38.70 39.20 0.10 -0.25% 38.95 2 39.20 21 13.29
2020-02-10 5522 1363008 843 52662758 38.70 38.80 38.40 38.60 0.60 -1.53% 38.60 86 38.65 1 13.08
2020-02-11 5522 1009266 718 39178068 38.80 39.10 38.65 38.75 0.15 0.39% 38.75 9 38.85 4 13.14
2020-02-12 5522 1194300 737 47004130 39.35 39.60 39.20 39.35 0.60 1.55% 39.35 119 39.45 33 13.34
2020-02-13 5522 1116000 706 44037250 39.50 39.65 39.15 39.25 0.10 -0.25% 39.20 17 39.25 4 13.31
2020-02-14 5522 727000 487 28563200 39.30 39.45 39.20 39.20 0.05 -0.13% 39.20 18 39.25 2 13.29
2020-02-17 5522 497100 340 19480590 39.10 39.40 39.00 39.15 0.05 -0.13% 39.15 9 39.20 29 13.27
2020-02-18 5522 524615 316 20494369 39.15 39.30 39.00 39.00 0.15 -0.38% 39.00 40 39.10 6 13.22
2020-02-19 5522 741000 454 29126550 39.05 39.50 39.00 39.45 0.45 1.15% 39.30 12 39.45 45 13.37
2020-02-20 5522 525935 396 20719834 39.50 39.55 39.30 39.35 0.10 -0.25% 39.30 35 39.35 1 13.34
2020-02-21 5522 562000 353 22115850 39.35 39.50 39.20 39.40 0.05 0.13% 39.35 29 39.45 17 13.36
2020-02-24 5522 1179000 725 45987450 39.30 39.30 38.85 38.85 0.55 -1.4% 38.85 25 38.95 11 13.17
2020-02-25 5522 794200 469 30784079 38.65 38.90 38.60 38.85 0.00 0% 38.85 10 38.95 4 13.17
2020-02-26 5522 897000 475 34637350 38.75 38.75 38.50 38.70 0.15 -0.39% 38.65 7 38.70 4 13.12
2020-02-27 5522 1961099 1037 75107394 38.70 38.70 37.85 37.85 0.85 -2.2% 37.85 25 37.90 9 12.83
2020-03-02 5522 2353700 1320 88296409 37.30 38.15 36.80 37.40 0.45 -1.19% 37.40 57 37.55 5 12.68
2020-03-03 5522 575000 360 21817300 37.85 38.10 37.75 37.95 0.55 1.47% 37.95 11 38.00 21 12.86
2020-03-04 5522 846300 409 32152954 37.90 38.15 37.65 38.15 0.20 0.53% 38.00 4 38.15 15 12.93
2020-03-05 5522 437305 297 16840633 38.20 38.70 38.20 38.70 0.55 1.44% 38.65 5 38.70 17 13.12
2020-03-06 5522 792000 452 30271300 38.25 38.55 38.10 38.25 0.45 -1.16% 38.20 10 38.25 3 12.97
2020-03-09 5522 1440764 896 54172246 38.00 38.00 37.40 37.40 0.85 -2.22% 37.35 20 37.40 4 12.68
2020-03-10 5522 1126466 657 41905586 37.05 37.75 36.55 37.75 0.35 0.94% 37.65 1 37.75 4 12.80
2020-03-11 5522 727090 576 27428914 37.85 38.05 37.25 37.65 0.10 -0.26% 37.65 1 37.70 2 12.76
2020-03-12 5522 1940834 1067 70969539 37.30 37.60 36.10 36.30 1.35 -3.59% 36.30 18 36.35 2 12.31
2020-03-13 5522 3066000 1535 103303500 35.00 35.00 33.05 34.95 1.35 -3.72% 34.80 75 34.95 11 11.85
2020-03-16 5522 1455028 935 50179319 35.10 35.15 33.95 34.00 0.95 -2.72% 34.00 40 34.05 1 11.53
2020-03-17 5522 1542258 865 50416614 32.00 33.45 32.00 32.60 1.40 -4.12% 32.60 28 32.65 11 11.05
2020-03-18 5522 1648604 1088 53333377 32.60 32.80 31.95 32.20 0.40 -1.23% 32.10 3 32.20 7 10.92
2020-03-19 5522 2563577 1469 76838617 31.80 31.95 29.10 29.10 3.10 -9.63% 29.10 28 29.15 2 9.86
2020-03-20 5522 1365697 805 42458988 30.00 31.90 30.00 31.35 2.25 7.73% 31.35 105 31.45 6 10.63
2020-03-23 5522 818000 462 25137000 30.65 31.85 29.80 31.05 0.30 -0.96% 31.05 33 31.15 2 10.53
2020-03-24 5522 1126126 706 36307992 31.60 32.80 31.60 31.90 0.85 2.74% 31.90 10 32.00 13 10.81
2020-03-25 5522 1590117 934 53597363 33.00 34.30 33.00 33.75 1.85 5.8% 33.70 3 33.75 11 11.44
2020-03-26 5522 1238611 770 42059184 34.05 34.45 33.50 33.85 0.10 0.3% 33.85 10 33.95 6 11.47
2020-03-27 5522 1318899 743 45743715 34.55 35.10 34.30 34.80 0.95 2.81% 34.75 1 34.80 30 11.80
2020-03-30 5522 575800 393 19699709 34.30 34.80 33.40 34.55 0.25 -0.72% 34.55 6 34.60 6 11.71
2020-03-31 5522 3103133 1406 116775904 36.80 38.00 36.60 38.00 3.45 9.99% 38.00 646 0.00 0 12.88
2020-04-01 5522 2410969 1328 91461855 38.35 38.45 37.50 37.90 0.10 -0.26% 37.90 79 37.95 2 9.74
2020-04-06 5522 2273568 1114 85942744 37.90 38.20 37.00 38.15 0.25 0.66% 38.10 28 38.15 10 9.81
2020-04-07 5522 1648978 966 63570192 38.50 39.00 38.00 39.00 0.85 2.23% 38.75 8 39.00 47 10.03
2020-04-08 5522 1784316 942 70102711 38.95 39.80 38.60 39.80 0.80 2.05% 39.75 4 39.80 19 10.23
2020-04-09 5522 3644659 1403 145313522 39.60 40.10 39.15 39.80 0.00 0% 39.75 4 39.80 11 10.23
2020-04-10 5522 1857765 589 74431150 39.65 40.30 39.60 40.00 0.20 0.5% 40.00 25 40.05 3 10.28
2020-04-13 5522 1422434 584 57038910 40.00 40.35 39.85 40.20 0.20 0.5% 40.15 4 40.20 2 10.33
2020-04-14 5522 2113851 852 85974241 40.05 41.00 40.00 41.00 0.80 1.99% 40.90 48 41.00 90 10.54
2020-04-15 5522 1670647 917 69365625 41.00 41.85 41.00 41.70 0.70 1.71% 41.70 39 41.75 50 10.72
2020-04-16 5522 1585612 947 66240899 41.70 42.05 41.45 41.70 0.00 0% 41.65 6 41.75 6 10.72
2020-04-17 5522 2046200 806 85311620 41.95 42.10 41.40 41.60 0.10 -0.24% 41.60 67 41.70 8 10.69
2020-04-20 5522 737265 429 30840075 41.85 41.95 41.55 41.80 0.20 0.48% 41.75 3 41.80 26 10.75
2020-04-21 5522 2483461 856 102651229 41.60 41.65 41.00 41.35 0.45 -1.08% 41.30 53 41.35 19 10.63
2020-04-22 5522 2374439 945 98951971 41.00 42.20 40.80 42.10 0.75 1.81% 41.95 3 42.10 14 10.82
2020-04-23 5522 1401222 715 58740800 42.25 42.35 41.60 42.10 0.00 0% 42.10 23 42.15 17 10.82
2020-04-24 5522 824958 541 34440400 42.00 42.10 41.55 41.55 0.55 -1.31% 41.50 80 41.60 3 10.68
2020-04-27 5522 2796474 1165 118938532 41.55 43.20 41.55 42.95 1.40 3.37% 42.95 28 43.00 16 11.04
2020-04-28 5522 867960 530 37369532 43.20 43.50 42.80 42.85 0.10 -0.23% 42.85 20 43.00 26 11.02
2020-04-29 5522 1151731 684 49532719 42.85 43.25 42.80 42.85 0.00 0% 42.85 7 42.95 31 11.02
2020-04-30 5522 1733966 982 74299138 42.90 43.00 42.35 43.00 0.15 0.35% 42.95 2 43.00 65 11.05
2020-05-04 5522 811420 495 34524723 42.80 42.80 42.35 42.45 0.55 -1.28% 42.40 6 42.45 2 10.91
2020-05-05 5522 721312 497 30463176 42.55 42.80 41.90 42.15 0.30 -0.71% 42.15 9 42.20 3 10.84
2020-05-06 5522 736000 474 31075700 42.10 42.55 41.75 42.00 0.15 -0.36% 42.00 4 42.15 1 10.80
2020-05-08 5522 633729 375 27127673 42.85 43.00 42.70 42.70 0.05 1.67% 42.70 19 42.75 2 10.98
2020-05-11 5522 1783368 974 77699642 43.05 44.00 43.00 43.40 0.70 1.64% 43.40 52 43.45 1 11.16
2020-05-12 5522 2443000 1235 107740500 43.40 44.65 43.25 44.50 1.10 2.53% 44.50 46 44.55 18 11.44
2020-05-13 5522 2016000 1139 90430150 44.30 45.15 44.00 45.00 0.50 1.12% 45.00 26 45.05 17 11.57
2020-05-14 5522 2334000 1082 102943200 44.70 44.70 43.70 44.00 1.00 -2.22% 44.00 67 44.05 1 13.79
2020-05-15 5522 1199000 595 52697900 44.05 44.30 43.85 44.00 0.00 0% 44.00 82 44.10 15 13.79
2020-05-18 5522 1474035 633 64681989 43.30 44.40 43.30 44.00 0.00 0% 44.00 4 44.10 22 13.79
2020-05-19 5522 1481000 628 65046750 44.15 44.15 43.75 44.00 0.00 0% 44.00 122 44.05 13 13.79
2020-05-20 5522 1291000 511 56742850 44.00 44.10 43.75 44.00 0.00 0% 44.00 59 44.10 8 13.79
2020-05-21 5522 830000 348 36547950 44.00 44.25 43.80 44.05 0.05 0.11% 44.00 104 44.05 7 13.81
2020-05-22 5522 1177000 546 51730050 44.05 44.05 43.90 43.95 0.10 -0.23% 43.95 1 44.00 2 13.78
2020-05-25 5522 960000 437 42237950 44.20 44.20 43.85 44.00 0.05 0.11% 44.00 6 44.05 2 13.79
2020-05-26 5522 1509568 851 66934476 44.05 44.80 43.95 44.60 0.60 1.36% 44.60 17 44.65 1 13.98
2020-05-27 5522 2536000 1310 114433550 44.80 45.80 44.70 45.80 1.20 2.69% 45.75 5 45.80 27 14.36
2020-05-28 5522 3156000 1612 142983600 45.90 46.15 44.30 44.35 1.45 -3.17% 44.30 24 44.35 23 13.90
2020-05-29 5522 3960000 1154 173813400 44.50 44.50 43.70 43.70 0.65 -1.47% 43.70 129 43.90 3 13.70
2020-06-01 5522 1159000 664 51342450 44.00 44.60 44.00 44.00 0.30 0.69% 44.00 84 44.05 2 13.79
2020-06-02 5522 732261 548 32379660 44.05 44.40 44.00 44.25 0.25 0.57% 44.25 27 44.30 5 13.87
2020-06-03 5522 1572000 1067 70578950 44.50 45.15 44.50 44.90 0.65 1.47% 44.90 3 45.00 2 14.08
2020-06-04 5522 722000 416 32447600 45.05 45.30 44.55 45.00 0.10 0.22% 44.95 2 45.00 8 14.11
2020-06-05 5522 848000 437 38390050 45.20 45.40 45.10 45.30 0.30 0.67% 45.30 23 45.35 41 14.20
2020-06-08 5522 1403000 744 64047550 45.60 46.00 45.45 45.60 0.30 0.66% 45.60 21 45.65 3 14.29
2020-06-09 5522 1083000 662 49229800 45.70 45.70 44.85 45.50 0.10 -0.22% 45.50 56 45.60 2 14.26
2020-06-10 5522 878000 460 40004850 45.50 45.75 45.30 45.45 0.05 -0.11% 45.45 38 45.55 7 14.25
2020-06-11 5522 1324000 646 59575950 45.05 45.40 44.75 44.75 0.70 -1.54% 44.70 41 44.75 9 14.03
2020-06-12 5522 1257000 738 55236200 43.45 44.35 43.10 44.15 0.60 -1.34% 44.15 42 44.25 4 13.84
2020-06-15 5522 1973000 1203 86456650 44.15 44.15 43.50 43.60 0.55 -1.25% 43.60 16 43.90 1 13.67
2020-06-16 5522 1152000 755 50508850 43.65 44.00 43.60 43.75 0.15 0.34% 43.70 55 43.75 7 13.71
2020-06-17 5522 1403227 862 61311129 43.75 44.15 43.55 43.55 0.20 -0.46% 43.55 29 43.60 7 13.65
2020-06-18 5522 1032500 642 45026550 43.55 43.75 43.50 43.60 0.05 0.11% 43.60 30 43.65 4 13.67
2020-06-19 5522 5646216 1004 246116020 43.60 43.85 43.30 43.60 0.00 0% 43.60 244 43.65 1 13.67
2020-06-22 5522 1410791 873 62903395 43.80 44.90 43.80 44.90 1.30 2.98% 44.85 9 44.90 26 14.08
2020-06-23 5522 6364296 3434 304452980 49.35 49.35 46.20 47.50 2.60 5.79% 47.35 14 47.50 38 14.89
2020-06-24 5522 2384997 1398 112645502 47.60 47.75 46.80 47.00 0.50 -1.05% 47.00 5 47.05 8 14.73
2020-06-29 5522 1298568 835 60967451 47.00 47.15 46.80 47.00 0.00 0% 47.00 2 47.05 41 14.73
2020-06-30 5522 1022252 594 48348293 47.30 47.45 47.20 47.30 0.30 0.64% 47.30 14 47.35 55 14.83
2020-07-01 5522 1662680 1008 80023060 47.40 48.45 47.35 48.30 1.00 2.11% 48.30 40 48.35 24 15.14
2020-07-02 5522 1771348 1022 86416714 48.35 49.45 48.30 49.05 0.75 1.55% 49.00 34 49.10 15 15.38
2020-07-03 5522 1053889 686 51650257 49.20 49.60 48.55 49.00 0.05 -0.1% 48.95 22 49.00 1 15.36
2020-07-06 5522 1738992 982 86391347 49.25 49.90 49.20 49.70 0.70 1.43% 49.65 15 49.70 25 15.58
2020-07-07 5522 1938961 1087 96732553 50.10 50.80 49.15 49.75 0.05 0.1% 49.70 21 49.75 30 15.60
2020-07-08 5522 1583841 928 78845117 50.10 50.20 49.55 49.85 0.10 0.2% 49.70 10 49.85 1 15.63
2020-07-09 5522 1630024 977 80421630 50.00 50.00 49.00 49.20 0.65 -1.3% 49.20 52 49.35 2 15.42
2020-07-13 5522 1024612 685 49476568 48.50 48.85 48.10 48.30 0.05 -1.83% 48.30 1 48.35 6 15.14
2020-07-14 5522 857342 516 41646721 48.30 48.85 48.20 48.65 0.35 0.72% 48.65 69 48.70 12 15.25
2020-07-15 5522 1927726 1172 95072386 48.90 49.80 48.50 49.50 0.85 1.75% 49.45 12 49.50 79 15.52
2020-07-16 5522 983037 629 48365415 49.55 49.70 49.00 49.05 0.45 -0.91% 49.05 48 49.10 10 15.38
2020-07-17 5522 2029818 815 99452489 49.35 49.40 48.40 49.10 0.05 0.1% 49.05 9 49.10 11 15.39
2020-07-20 5522 1655292 689 80972182 49.05 49.20 48.55 49.00 0.10 -0.2% 48.95 1 49.00 55 15.36
2020-07-21 5522 2864968 1298 140249374 48.75 49.30 48.75 49.05 0.05 0.1% 49.05 60 49.10 44 15.38
2020-07-22 5522 2350121 1067 115062837 49.05 49.05 48.85 48.95 0.10 -0.2% 48.95 61 49.00 230 15.34
2020-07-23 5522 3948807 1196 179665464 45.40 45.90 45.40 45.50 0.00 -7.05% 45.50 30 45.60 5 14.26
2020-07-27 5522 1366063 893 59190709 44.05 44.35 42.85 43.00 1.40 -5.49% 42.95 3 43.00 8 13.48
2020-07-28 5522 1087798 746 46069016 43.00 43.20 42.00 42.00 1.00 -2.33% 42.00 44 42.05 20 13.17
2020-07-29 5522 1829510 1079 77659352 41.85 43.10 41.75 42.05 0.05 0.12% 42.05 43 42.15 1 13.18
2020-07-30 5522 1092697 751 46715773 42.30 43.40 42.30 43.05 1.00 2.38% 43.00 24 43.05 14 13.50
2020-07-31 5522 1170985 708 50036754 43.05 43.30 42.40 42.50 0.55 -1.28% 42.50 11 42.55 25 13.32
2020-08-03 5522 1406200 730 59526199 42.50 42.75 42.00 42.15 0.35 -0.82% 42.10 17 42.15 3 13.21
2020-08-04 5522 1120412 540 47284466 42.30 42.40 42.05 42.15 0.00 0% 42.15 65 42.20 6 13.21
2020-08-05 5522 819675 532 34594235 42.25 42.45 42.10 42.25 0.10 0.24% 42.25 1 42.30 10 13.24
2020-08-06 5522 787140 472 33621044 42.30 42.95 42.30 42.85 0.60 1.42% 42.75 8 42.85 10 13.43
2020-08-07 5522 821834 542 35011812 42.85 43.05 42.40 42.55 0.30 -0.7% 42.55 6 42.65 4 13.34
2020-08-11 5522 2378850 1496 106472854 43.95 45.40 43.95 44.55 0.65 4.7% 44.55 54 44.60 11 13.97
2020-08-12 5522 1080401 625 47644173 44.55 44.55 43.90 43.90 0.65 -1.46% 43.90 99 44.00 3 13.76
2020-08-13 5522 489531 285 21570743 44.35 44.45 43.90 44.20 0.30 0.68% 44.10 8 44.20 16 13.86
2020-08-14 5522 605438 431 26752279 44.00 44.40 43.90 44.10 0.10 -0.23% 44.10 11 44.15 3 13.82
2020-08-17 5522 1531180 773 68775376 44.10 45.30 44.05 44.85 0.75 1.7% 44.80 8 44.85 5 11.90
2020-08-18 5522 608466 380 27038505 44.85 44.85 44.10 44.45 0.40 -0.89% 44.40 9 44.45 27 11.79
2020-08-19 5522 1415352 766 63497940 44.60 45.15 44.40 44.75 0.30 0.67% 44.70 5 44.75 4 11.87
2020-08-20 5522 2036961 1019 88830055 44.80 45.00 42.65 43.25 1.50 -3.35% 43.25 4 43.30 12 11.47
2020-08-21 5522 1254110 772 55231289 43.05 44.45 43.05 44.30 1.05 2.43% 44.25 1 44.30 11 11.75
2020-08-24 5522 639129 330 28499835 44.60 44.90 44.10 44.60 0.30 0.68% 44.55 5 44.60 1 11.83
2020-08-25 5522 2987252 1727 136129772 44.55 46.10 44.50 46.10 1.50 3.36% 46.10 4 46.15 39 12.23
2020-08-26 5522 1215983 774 56158109 46.25 46.55 45.85 46.25 0.15 0.33% 46.20 10 46.25 83 12.27
2020-08-27 5522 1061636 704 49058381 46.10 46.50 46.00 46.10 0.15 -0.32% 46.05 33 46.10 2 12.23
2020-08-28 5522 1664828 1206 77837930 46.45 47.05 45.95 46.75 0.65 1.41% 46.70 3 46.75 22 12.40
2020-08-31 5522 2511840 1436 119780497 46.95 48.50 46.90 48.00 1.25 2.67% 47.95 7 48.00 139 12.73
2020-08-31 5522 2511840 1436 119780497 46.95 48.50 46.90 48.00 1.25 0% 47.95 7 48.00 139 12.73
2020-09-01 5522 3956753 1386 186876801 48.00 48.05 46.50 47.50 0.50 -1.04% 47.50 355 47.55 1 12.60
2020-09-02 5522 1188020 852 55817640 47.60 47.60 46.70 46.95 0.55 -1.16% 46.85 3 46.95 2 12.45
2020-09-03 5522 1000412 620 46520555 46.85 46.90 46.25 46.40 0.55 -1.17% 46.30 22 46.40 29 12.31
2020-09-04 5522 697500 430 32106073 45.80 46.45 45.50 46.05 0.35 -0.75% 46.05 17 46.10 2 12.21
2020-09-07 5522 570200 371 26566079 46.15 46.90 46.15 46.30 0.25 0.54% 46.25 8 46.35 23 12.28
2020-09-10 5522 312320 218 14408214 46.50 46.50 46.00 46.10 0.10 -0.43% 46.05 1 46.10 16 12.23
2020-09-11 5522 528700 311 24338528 46.10 46.30 45.80 45.90 0.20 -0.43% 45.85 28 45.90 5 12.18
2020-09-14 5522 702244 377 32579744 46.05 46.55 46.05 46.50 0.60 1.31% 46.45 12 46.50 72 12.33
2020-09-16 5522 543913 326 25221854 46.60 46.60 46.15 46.50 0.15 0% 46.50 8 46.55 8 12.33
2020-09-17 5522 902083 494 42284401 46.55 47.20 46.40 46.75 0.25 0.54% 46.70 22 46.75 19 12.40
2020-09-18 5522 956492 569 44992724 47.10 47.30 46.80 46.95 0.20 0.43% 46.95 18 47.00 8 12.45
2020-09-22 5522 784229 483 36621693 47.20 47.20 46.35 46.55 0.80 -0.85% 46.55 2 46.60 2 12.35
2020-09-24 5522 1712950 988 75875534 45.00 45.00 44.00 44.10 1.20 -5.26% 44.10 61 44.15 31 11.70
2020-09-25 5522 944960 577 41899131 44.35 45.00 43.70 44.00 0.10 -0.23% 43.95 12 44.00 6 11.67
2020-09-29 5522 667101 334 29929115 45.20 45.30 44.50 45.05 0.30 2.39% 45.00 79 45.05 7 11.95
2020-09-30 5522 683425 397 31021070 45.05 45.65 44.90 45.45 0.40 0.89% 45.40 2 45.45 8 12.06
2020-10-06 5522 411303 327 18789888 45.85 45.85 45.35 45.85 0.50 0.88% 45.85 2 45.90 59 12.16
2020-10-08 5522 601543 407 27743969 46.15 46.30 45.95 46.30 0.30 0.98% 46.25 2 46.30 5 12.28
2020-10-12 5522 455000 310 20990700 46.30 46.50 45.90 46.10 0.20 -0.43% 46.10 34 46.20 21 12.23
2020-10-13 5522 530979 379 24174186 46.20 46.20 45.35 45.70 0.40 -0.87% 45.65 3 45.70 14 12.12
2020-10-14 5522 578484 406 26486013 45.65 46.05 45.50 45.80 0.10 0.22% 45.75 13 45.80 1 12.15
2020-10-15 5522 632502 380 28755961 45.90 45.90 45.20 45.45 0.35 -0.76% 45.45 45 45.60 3 12.06
2020-10-16 5522 554832 376 25315137 45.40 45.90 45.40 45.50 0.05 0.11% 45.50 4 45.60 1 12.07
2020-10-20 5522 827766 589 38421656 46.50 46.65 46.20 46.35 0.15 1.87% 46.30 23 46.35 21 12.29
2020-10-21 5522 1089500 756 49368399 45.50 45.55 45.15 45.40 0.00 -2.05% 45.35 2 45.40 7 12.04
2020-10-22 5522 2197169 949 101388780 45.40 46.45 45.30 46.30 0.90 1.98% 46.00 2 46.30 56 12.28
2020-10-23 5522 425970 363 19701706 46.30 46.50 46.05 46.15 0.15 -0.32% 46.10 1 46.15 1 12.24
2020-10-26 5522 499073 375 22881106 46.15 46.15 45.65 45.90 0.25 -0.54% 45.75 3 45.90 16 12.18
2020-10-27 5522 500663 307 22958589 45.80 46.00 45.50 46.00 0.10 0.22% 45.95 4 46.00 7 12.20
2020-10-28 5522 718292 456 32746717 46.20 46.25 45.30 45.65 0.35 -0.76% 45.50 3 45.65 1 12.11
2020-10-29 5522 728054 527 32842905 45.40 45.40 44.85 45.30 0.35 -0.77% 45.20 3 45.30 5 12.02
2020-10-30 5522 6190760 1226 273575056 45.25 45.45 44.00 44.00 1.30 -2.87% 43.95 35 44.00 140 11.67
2020-11-02 5522 1773411 639 78670292 44.15 44.80 44.10 44.80 0.80 1.82% 44.75 1 44.80 5 11.88
2020-11-03 5522 463790 307 20870547 44.90 45.10 44.80 44.95 0.15 0.33% 44.95 13 45.00 3 11.92
2020-11-04 5522 634341 418 28715340 45.00 45.50 44.60 45.50 0.55 1.22% 45.45 6 45.50 10 12.07
2020-11-05 5522 622308 427 28541475 45.60 46.05 45.50 45.80 0.30 0.66% 45.80 5 45.95 6 12.15
2020-11-06 5522 364673 246 16712213 46.05 46.05 45.70 45.75 0.05 -0.11% 45.75 11 45.80 20 12.14
2020-11-09 5522 566815 408 25938186 45.95 46.10 45.50 45.65 0.10 -0.22% 45.65 7 45.70 1 12.11
2020-11-10 5522 345452 248 15774900 45.70 45.90 45.50 45.65 0.00 0% 45.65 4 45.75 11 12.11
2020-11-11 5522 1472860 915 68455865 45.65 46.90 45.65 46.90 1.25 2.74% 46.85 1 46.90 45 12.44
2020-11-12 5522 575021 450 26869806 47.00 47.00 46.35 46.50 0.40 -0.85% 46.50 10 46.60 11 11.40
2020-11-13 5522 480509 305 22279188 46.40 46.80 46.00 46.35 0.15 -0.32% 46.30 7 46.40 2 11.36
2020-11-16 5522 722634 519 33821084 46.40 47.25 46.20 46.95 0.60 1.29% 46.90 6 46.95 17 11.51
2020-11-18 5522 578293 407 27214305 47.10 47.20 46.80 47.10 0.00 0.32% 47.05 22 47.10 13 11.54
2020-11-19 5522 377931 302 17732107 46.95 47.05 46.80 46.80 0.30 -0.64% 46.80 32 46.85 2 11.47
2020-11-23 5522 980965 644 46257260 46.90 47.45 46.80 47.30 0.55 1.07% 47.15 3 47.35 86 11.59
2020-11-24 5522 2155045 1160 103496507 47.35 48.45 47.20 48.45 1.15 2.43% 48.45 51 48.50 107 11.88
2020-11-25 5522 1997468 1302 98525541 48.80 49.85 48.70 49.20 0.75 1.55% 49.15 1170 49.20 10 12.06
2020-11-26 5522 3440354 1949 173112921 49.35 51.00 49.35 51.00 1.80 3.66% 50.90 13 51.00 161 12.50
2020-11-27 5522 1616491 1130 82450850 51.00 51.40 50.20 51.30 0.30 0.59% 51.20 17 51.30 25 12.57
2020-11-30 5522 2613276 1442 136864054 51.50 53.00 51.30 52.20 0.90 1.75% 52.20 1174 52.40 31 12.79
2020-12-01 5522 1774882 1053 93733733 52.20 53.20 52.00 53.00 0.80 1.53% 53.00 2 53.10 21 12.99
2020-12-02 5522 2559945 1437 137740848 53.10 54.40 52.50 53.80 0.80 1.51% 53.80 20 53.90 12 13.19
2020-12-04 5522 4623576 2457 250745089 55.30 56.60 52.90 53.50 1.30 -0.56% 53.40 6 53.50 23 13.11
2020-12-07 5522 5104915 2532 280835506 55.30 56.90 53.50 56.70 3.20 5.98% 56.60 4 56.70 34 13.90
2020-12-11 5522 1939150 1020 104140004 53.60 54.30 53.10 54.20 0.60 -4.41% 54.10 1 54.20 10 13.28
2020-12-16 5522 2942101 1759 165446240 55.10 57.00 55.10 56.50 1.60 4.24% 56.40 8 56.50 24 13.85
2020-12-18 5522 9519355 1460 526667469 56.50 56.70 55.00 55.00 1.30 -2.65% 55.00 98 55.70 44 13.48
2020-12-21 5522 6230133 1101 342463567 55.40 55.40 54.20 55.00 0.00 0% 55.00 4 55.10 39 13.48
2020-12-22 5522 5895461 1435 318985849 55.00 55.00 53.50 53.80 1.20 -2.18% 53.70 2 53.80 759 13.19
2020-12-25 5522 3193222 1869 179900300 55.50 57.00 55.30 57.00 1.90 5.95% 56.90 13 57.00 178 13.97
2020-12-28 5522 2451653 1618 140648566 57.50 58.20 56.30 57.90 0.90 1.58% 57.90 6 58.00 105 14.19
2020-12-29 5522 1591516 869 92056979 58.20 58.20 57.30 57.80 0.10 -0.17% 57.70 6 57.80 22 14.17
2020-12-30 5522 1156097 882 66398542 57.80 57.90 57.00 57.60 0.20 -0.35% 57.60 11 57.70 9 14.12