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　　　57.70
0
0%		58.40
0.7
1.21%		 58.40
0
0%		58.80
0.4
0.68%		 　57.40
-1.4
-2.38%		56.70
-0.7
-1.22%		56.00
-0.7
-1.23%		56.10
0.1
0.18%		54.70
-1.4
-2.5%		 　54.00
-0.7
-1.28%		53.80
-0.2
-0.37%		51.90
-1.9
-3.53%		52.00
0.1
0.19%		51.70
-0.3
-0.58%		 　51.60
-0.1
-0.19%		50.80
-0.8
-1.55%		52.00
1.2
2.36%		51.40
-0.6
-1.15%		50.00
-1.4
-2.72%		 54.26
2 月　50.90
0.9
1.8%		50.60
-0.3
-0.59%		50.10
-0.5
-0.99%		 　　　　　　　　　　　50.90
0.8
1.6%		51.10
0.2
0.39%		50.90
-0.2
-0.39%		 　　53.90
3
5.89%		 55.10
1.2
2.23%		 52.33
3 月　52.70
-2.4
-4.36%		54.30
1.6
3.04%		53.20
-1.1
-2.03%		53.10
-0.1
-0.19%		 　52.90
-0.2
-0.38%		54.20
1.3
2.46%		53.60
-0.6
-1.11%		54.00
0.4
0.75%		53.90
-0.1
-0.19%		 　53.80
-0.1
-0.19%		54.60
0.8
1.49%		54.10
-0.5
-0.92%		53.70
-0.4
-0.74%		53.70
0
0%		 　54.00
0.3
0.56%		53.50
-0.5
-0.93%		54.40
0.9
1.68%		56.00
1.6
2.94%		55.70
-0.3
-0.54%		 　55.50
-0.2
-0.36%		56.00
0.5
0.9%		 54.23
4 月56.80
0.8
1.43%		 　　　56.80
0
0%		56.60
-0.2
-0.35%		56.40
-0.2
-0.35%		56.20
-0.2
-0.35%		 　56.30
0.1
0.18%		56.30
0
0%		55.80
-0.5
-0.89%		56.00
0.2
0.36%		57.50
1.5
2.68%		 　57.90
0.4
0.7%		57.50
-0.4
-0.69%		57.50
0
0%		57.60
0.1
0.17%		57.90
0.3
0.52%		 　57.90
0
0%		57.70
-0.2
-0.35%		58.10
0.4
0.69%		57.70
-0.4
-0.69%		 57.07
5 月　　56.70
-1
-1.73%		56.10
-0.6
-1.06%		56.20
0.1
0.18%		56.90
0.7
1.25%		57.30
0.4
0.7%		 　57.70
0.4
0.7%		57.10
-0.6
-1.04%		53.00
-4.1
-7.18%		52.30
-0.7
-1.32%		53.50
1.2
2.29%		 　51.10
-2.4
-4.49%		52.50
1.4
2.74%		52.90
0.4
0.76%		53.00
0.1
0.19%		54.60
1.6
3.02%		 　54.80
0.2
0.37%		55.00
0.2
0.36%		55.70
0.7
1.27%		54.50
-1.2
-2.15%		55.00
0.5
0.92%		 54.90
-0.1
-0.18%		54.78
6 月55.50
0.6
1.09%		55.90
0.4
0.72%		55.50
-0.4
-0.72%		56.40
0.9
1.62%		 　57.10
0.7
1.24%		56.50
-0.6
-1.05%		57.00
0.5
0.88%		57.20
0.2
0.35%		57.60
0.4
0.7%		 　　57.30
-0.3
-0.52%		57.70
0.4
0.7%		54.00
-3.7
-6.41%		53.30
-0.7
-1.3%		 　53.30
0
0%		53.70
0.4
0.75%		53.70
0
0%		54.50
0.8
1.49%		54.30
-0.2
-0.37%		 　53.80
-0.5
-0.92%		53.20
-0.6
-1.12%		53.30
0.1
0.19%		 55.18
7 月52.50
-0.8
-1.5%		51.90
-0.6
-1.14%		 　52.30
0.4
0.77%		52.40
0.1
0.19%		52.90
0.5
0.95%		52.90
0
0%		52.80
-0.1
-0.19%		 　53.60
0.8
1.52%		53.20
-0.4
-0.75%		54.00
0.8
1.5%		53.90
-0.1
-0.19%		54.50
0.6
1.11%		 　55.50
1
1.83%		55.80
0.3
0.54%		56.50
0.7
1.25%		56.90
0.4
0.71%		56.60
-0.3
-0.53%		 　56.70
0.1
0.18%		56.80
0.1
0.18%		57.00
0.2
0.35%		56.40
-0.6
-1.05%		56.00
-0.4
-0.71%		 54.66
8 月　56.70
0.7
1.25%		56.60
-0.1
-0.18%		56.40
-0.2
-0.35%		56.00
-0.4
-0.71%		55.80
-0.2
-0.36%		 　55.10
-0.7
-1.25%		56.10
1
1.81%		56.40
0.3
0.53%		56.60
0.2
0.35%		56.60
0
0%		 　56.90
0.3
0.53%		57.90
1
1.76%		57.50
-0.4
-0.69%		57.60
0.1
0.17%		60.40
2.8
4.86%		 　62.10
1.7
2.81%		61.00
-1.1
-1.77%		61.80
0.8
1.31%		60.60
-1.2
-1.94%		60.60
0
0%		 　64.00
3.4
5.61%		63.70
-0.3
-0.47%		58.63
9 月64.20
0.5
0.78%		63.40
-0.8
-1.25%		64.20
0.8
1.26%		 　65.00
0.8
1.25%		63.20
-1.8
-2.77%		62.50
-0.7
-1.11%		62.10
-0.4
-0.64%		61.90
-0.2
-0.32%		 　63.30
1.4
2.26%		62.90
-0.4
-0.63%		61.50
-1.4
-2.23%		62.00
0.5
0.81%		61.60
-0.4
-0.65%		 　　　56.50
-5.1
-8.28%		56.10
-0.4
-0.71%		56.10
0
0%		 　56.70
0.6
1.07%		57.50
0.8
1.41%		57.50
0
0%		58.10
0.6
1.04%		 60.68
10 月59.10
1
1.72%		 　59.50
0.4
0.68%		59.10
-0.4
-0.67%		59.70
0.6
1.02%		61.20
1.5
2.51%		61.90
0.7
1.14%		 　　62.80
0.9
1.45%		62.80
0
0%		60.80
-2
-3.18%		60.70
-0.1
-0.16%		 　60.60
-0.1
-0.16%		61.00
0.4
0.66%		61.90
0.9
1.48%		62.90
1
1.62%		66.50
3.6
5.72%		 　66.40
-0.1
-0.15%		68.20
1.8
2.71%		68.40
0.2
0.29%		68.00
-0.4
-0.58%		67.20
-0.8
-1.18%		 63.09
11 月66.20
-1
-1.49%		68.80
2.6
3.93%		68.70
-0.1
-0.15%		68.00
-0.7
-1.02%		67.60
-0.4
-0.59%		 　68.40
0.8
1.18%		69.80
1.4
2.05%		67.70
-2.1
-3.01%		69.20
1.5
2.22%		68.70
-0.5
-0.72%		 　67.60
-1.1
-1.6%		68.20
0.6
0.89%		68.30
0.1
0.15%		67.90
-0.4
-0.59%		67.50
-0.4
-0.59%		 　67.20
-0.3
-0.44%		66.00
-1.2
-1.79%		66.40
0.4
0.61%		66.20
-0.2
-0.3%		64.90
-1.3
-1.96%		 　65.00
0.1
0.15%		64.60
-0.4
-0.62%		 67.29
12 月65.80
1.2
1.86%		64.60
-1.2
-1.82%		64.80
0.2
0.31%		 　64.60
-0.2
-0.31%		64.80
0.2
0.31%		64.50
-0.3
-0.46%		65.00
0.5
0.78%		65.30
0.3
0.46%		 　64.90
-0.4
-0.61%		64.20
-0.7
-1.08%		63.20
-1
-1.56%		62.60
-0.6
-0.95%		64.10
1.5
2.4%		 　63.60
-0.5
-0.78%		62.90
-0.7
-1.1%		61.90
-1
-1.59%		61.40
-0.5
-0.81%		61.90
0.5
0.81%		 　62.50
0.6
0.97%		62.20
-0.3
-0.48%		62.00
-0.2
-0.32%		61.80
-0.2
-0.32%		　63.62

說明:最高漲幅:5.89%最低跌幅:-8.28% 最高價:69.80最低價:50.00平均價:58.18,灰色底表示週末,漲140天(108.8)元,跌143天(-112.6)元,平盤19天
6%=5,5%=1,4%=1,3%=9,2%=29,1%=67,0%=47,-0%=1,-1%=1,-2%=2,-3%=5,-4%=10,-5%=20,-6%=42,-7%=62,

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
2021-01-04 5522 1197173 714 68589944 56.30 57.80 56.30 57.70 1.40 0% 57.60 12 57.70 33 14.14
2021-01-05 5522 2042857 1081 118483060 57.50 58.40 57.00 58.40 0.70 1.21% 58.30 1 58.40 41 14.31
2021-01-07 5522 1531565 804 89044912 58.50 58.60 57.80 58.40 0.10 0% 58.10 1 58.40 23 14.31
2021-01-08 5522 1660319 882 97095592 58.20 58.90 57.90 58.80 0.40 0.68% 58.70 3 58.80 4 14.41
2021-01-11 5522 1550222 866 89384516 58.80 58.90 57.20 57.40 1.40 -2.38% 57.30 126 57.40 8 14.07
2021-01-12 5522 1529427 898 86645878 56.80 57.30 55.90 56.70 0.70 -1.22% 56.70 2 57.00 2 13.90
2021-01-13 5522 1205006 753 67898726 57.00 57.00 56.00 56.00 0.70 -1.23% 56.00 38 56.10 10 13.73
2021-01-14 5522 1445603 750 80694591 56.00 56.50 55.20 56.10 0.10 0.18% 56.10 2 56.20 54 13.75
2021-01-15 5522 1380527 857 76249595 56.30 56.70 54.60 54.70 1.40 -2.5% 54.70 8 54.80 30 13.41
2021-01-18 5522 1132336 751 61275698 54.70 55.00 53.80 54.00 0.70 -1.28% 53.90 25 54.00 47 13.24
2021-01-19 5522 809569 512 43734167 54.00 54.70 53.60 53.80 0.20 -0.37% 53.80 2 53.90 3 13.19
2021-01-20 5522 1728388 1100 90438815 53.20 53.20 51.70 51.90 1.90 -3.53% 51.90 37 52.00 27 12.72
2021-01-21 5522 697218 451 36230288 51.90 52.50 51.60 52.00 0.10 0.19% 51.90 13 52.00 48 12.75
2021-01-22 5522 551544 403 28500865 51.90 51.90 51.50 51.70 0.30 -0.58% 51.70 1 51.80 11 12.67
2021-01-25 5522 787699 465 40416004 51.70 51.80 50.90 51.60 0.10 -0.19% 51.50 57 51.70 7 12.65
2021-01-26 5522 904700 618 46077902 51.60 51.60 50.60 50.80 0.80 -1.55% 50.70 97 50.90 2 12.45
2021-01-27 5522 1034723 622 53641699 51.10 52.30 50.90 52.00 1.20 2.36% 51.80 9 52.00 125 12.75
2021-01-28 5522 803830 521 41194945 51.50 51.60 50.80 51.40 0.60 -1.15% 51.20 3 51.40 6 12.60
2021-01-29 5522 1170721 772 59197014 51.40 51.40 50.00 50.00 1.40 -2.72% 50.00 157 50.10 4 12.25
2021-02-02 5522 502423 350 25551044 50.50 51.20 50.40 50.90 0.10 1.8% 50.80 23 50.90 14 12.48
2021-02-03 5522 471743 363 23872880 51.00 51.00 50.30 50.60 0.30 -0.59% 50.60 1 50.70 4 12.40
2021-02-04 5522 569813 377 28667697 50.30 50.50 50.10 50.10 0.50 -0.99% 50.10 137 50.20 10 12.28
2021-02-17 5522 1213722 781 61980594 51.00 51.50 50.80 50.90 0.10 1.6% 50.90 8 51.00 38 12.48
2021-02-18 5522 675894 469 34537043 51.30 51.40 50.80 51.10 0.20 0.39% 51.10 20 51.20 20 12.52
2021-02-19 5522 692991 474 35363883 51.00 51.60 50.80 50.90 0.20 -0.39% 50.80 78 50.90 27 12.48
2021-02-23 5522 2001908 1236 106820876 52.10 54.00 52.00 53.90 2.30 5.89% 53.80 4 53.90 4 13.21
2021-02-25 5522 1369341 765 74931384 54.80 55.40 53.80 55.10 0.90 2.23% 55.10 1 55.20 9 13.50
2021-03-02 5522 844642 607 44856944 53.80 53.90 52.70 52.70 0.90 -4.36% 52.60 15 52.70 6 12.92
2021-03-03 5522 1083843 689 58271024 53.30 54.30 52.60 54.30 1.60 3.04% 54.20 7 54.30 13 13.31
2021-03-04 5522 826507 522 44006917 53.70 53.90 52.90 53.20 1.10 -2.03% 53.20 1 53.50 2 13.04
2021-03-05 5522 693708 448 37026954 52.80 54.10 52.80 53.10 0.10 -0.19% 53.00 65 53.10 31 13.01
2021-03-08 5522 524513 345 27975770 53.50 53.90 52.90 52.90 0.20 -0.38% 52.90 10 53.10 3 12.97
2021-03-09 5522 959729 509 51543935 53.40 54.20 53.00 54.20 1.30 2.46% 53.60 12 54.20 34 13.28
2021-03-10 5522 644607 519 34565192 54.50 54.50 53.20 53.60 0.60 -1.11% 53.50 26 53.60 3 13.14
2021-03-11 5522 714476 454 38698469 53.90 54.50 53.60 54.00 0.40 0.75% 54.00 2 54.10 37 13.24
2021-03-12 5522 367355 275 19748028 54.20 54.20 53.50 53.90 0.10 -0.19% 53.80 18 53.90 25 13.21
2021-03-15 5522 498871 369 26803736 53.60 54.30 53.50 53.80 0.10 -0.19% 53.70 23 53.80 6 13.19
2021-03-16 5522 706819 455 38504216 53.80 54.80 53.80 54.60 0.80 1.49% 54.50 17 54.60 15 13.38
2021-03-17 5522 665389 426 36014026 54.50 54.70 53.90 54.10 0.50 -0.92% 54.10 1 54.20 55 13.26
2021-03-18 5522 1171431 528 63003265 54.30 54.30 53.50 53.70 0.40 -0.74% 53.60 51 53.70 6 13.16
2021-03-19 5522 1674653 761 89449101 53.50 54.00 52.90 53.70 0.00 0% 53.60 5 53.70 11 13.16
2021-03-22 5522 813745 568 43273121 53.50 54.00 52.60 54.00 0.30 0.56% 53.80 1 54.00 31 13.24
2021-03-23 5522 535495 441 28745624 54.10 54.10 53.40 53.50 0.50 -0.93% 53.50 74 53.70 3 13.11
2021-03-24 5522 1375532 966 74802239 53.90 54.70 53.90 54.40 0.90 1.68% 54.30 15 54.40 2 13.33
2021-03-25 5522 2258389 1396 125473965 54.60 56.20 54.60 56.00 1.60 2.94% 55.90 12 56.00 15 13.73
2021-03-26 5522 904921 652 50539341 56.10 56.40 55.30 55.70 0.30 -0.54% 55.70 10 55.80 5 13.65
2021-03-29 5522 601035 371 33317494 55.30 55.70 55.00 55.50 0.20 -0.36% 55.50 3 55.60 17 13.60
2021-03-30 5522 495510 362 27597339 55.50 56.00 55.50 56.00 0.50 0.9% 55.70 1 56.00 65 13.73
2021-04-01 5522 946953 634 53793598 57.20 57.20 56.40 56.80 0.20 1.43% 56.80 9 56.90 9 11.57
2021-04-06 5522 725340 500 41159323 56.80 57.10 56.40 56.80 0.00 0% 56.70 6 56.80 2 11.57
2021-04-07 5522 804375 507 45236868 56.60 56.70 56.00 56.60 0.20 -0.35% 56.30 5 56.70 2 11.53
2021-04-08 5522 492795 314 27765130 56.60 56.60 56.10 56.40 0.20 -0.35% 56.30 15 56.40 6 11.49
2021-04-09 5522 582400 338 32836618 56.20 56.90 56.20 56.20 0.20 -0.35% 56.20 69 56.40 25 11.45
2021-04-12 5522 821310 546 46153795 56.10 56.80 55.50 56.30 0.10 0.18% 56.30 61 56.60 13 11.47
2021-04-13 5522 694396 413 39118381 56.30 56.80 56.10 56.30 0.00 0% 56.20 37 56.30 2 11.47
2021-04-14 5522 723502 395 40446038 56.10 56.60 55.20 55.80 0.50 -0.89% 55.70 2 55.80 30 11.36
2021-04-15 5522 437172 269 24498788 55.80 56.40 55.80 56.00 0.20 0.36% 56.00 13 56.10 9 11.41
2021-04-16 5522 1663467 891 94843138 56.00 57.60 56.00 57.50 1.50 2.68% 57.40 11 57.60 25 11.71
2021-04-19 5522 764892 530 44240007 57.90 58.40 57.50 57.90 0.40 0.7% 57.80 6 57.90 16 11.79
2021-04-20 5522 722024 484 41549247 57.90 58.10 57.10 57.50 0.40 -0.69% 57.50 1 57.60 6 11.71
2021-04-21 5522 677829 495 38916642 57.50 57.90 56.90 57.50 0.00 0% 57.50 12 57.60 1 11.71
2021-04-22 5522 1155318 758 66577125 57.60 58.30 57.10 57.60 0.10 0.17% 57.30 9 57.60 3 11.73
2021-04-23 5522 882798 500 51139273 57.80 58.30 57.50 57.90 0.30 0.52% 57.90 3 58.00 41 11.79
2021-04-26 5522 602631 450 34944604 58.20 58.40 57.80 57.90 0.00 0% 57.90 5 58.00 93 11.79
2021-04-27 5522 498112 379 28674872 57.90 57.90 57.20 57.70 0.20 -0.35% 57.70 1 57.80 27 11.75
2021-04-28 5522 464633 271 26794630 57.70 58.10 57.40 58.10 0.40 0.69% 57.90 2 58.10 2 11.83
2021-04-29 5522 665444 370 38294426 58.10 58.10 57.30 57.70 0.40 -0.69% 57.60 1 57.70 7 11.75
2021-05-03 5522 711958 447 40724559 57.70 58.00 56.70 56.70 1.00 -1.73% 56.70 7 56.80 8 11.55
2021-05-04 5522 1329606 695 74704508 56.50 57.30 55.60 56.10 0.60 -1.06% 56.10 8 56.20 2 11.43
2021-05-05 5522 761779 400 43100327 55.80 57.00 55.80 56.20 0.10 0.18% 56.20 54 56.40 7 11.45
2021-05-06 5522 729804 457 41490604 56.20 57.30 56.20 56.90 0.70 1.25% 56.70 52 56.90 11 11.59
2021-05-07 5522 604572 431 34744508 57.10 57.90 57.10 57.30 0.40 0.7% 57.20 3 57.40 5 11.67
2021-05-10 5522 320403 289 18463382 57.60 57.80 57.40 57.70 0.40 0.7% 57.60 3 57.70 10 11.75
2021-05-11 5522 1281156 684 73805998 57.70 58.00 57.00 57.10 0.60 -1.04% 57.10 19 57.20 5 11.63
2021-05-12 5522 3097101 1656 167728227 56.50 57.00 52.00 53.00 4.10 -7.18% 52.90 40 53.00 61 10.79
2021-05-13 5522 1804434 1012 93445213 51.40 53.40 49.10 52.30 0.70 -1.32% 52.30 18 52.40 4 10.65
2021-05-14 5522 907456 501 48177249 54.30 54.30 52.50 53.50 1.20 2.29% 53.30 11 53.50 7 10.90
2021-05-17 5522 1492733 704 76996938 50.00 52.60 50.00 51.10 2.40 -4.49% 51.00 33 51.10 6 9.11
2021-05-18 5522 771984 522 40495681 52.00 53.00 51.30 52.50 1.40 2.74% 52.50 3 53.00 119 9.38
2021-05-19 5522 633132 378 33419235 52.40 53.30 52.20 52.90 0.40 0.76% 52.80 8 52.90 11 9.45
2021-05-20 5522 439209 330 23265688 52.40 53.30 52.40 53.00 0.10 0.19% 53.00 6 53.20 3 9.46
2021-05-21 5522 532354 417 28825452 53.50 54.60 53.50 54.60 1.60 3.02% 54.60 6 54.70 17 9.75
2021-05-24 5522 464546 292 25313404 54.60 54.90 54.00 54.80 0.20 0.37% 54.70 1 54.80 10 9.79
2021-05-25 5522 596036 365 32707657 54.80 55.10 54.60 55.00 0.20 0.36% 54.90 1 55.00 64 9.82
2021-05-26 5522 344932 261 19039838 55.00 55.70 54.80 55.70 0.70 1.27% 55.50 4 55.70 8 9.95
2021-05-27 5522 624029 463 34248180 55.30 55.90 54.50 54.50 1.20 -2.15% 54.50 23 54.60 27 9.73
2021-05-28 5522 369319 278 20302425 54.80 55.50 54.70 55.00 0.50 0.92% 54.90 12 55.00 3 9.82
2021-05-31 5522 451133 363 24792265 54.90 55.40 54.80 54.90 0.10 -0.18% 54.80 77 54.90 1 9.80
2021-06-01 5522 422027 312 23268711 55.20 55.60 54.90 55.50 0.60 1.09% 55.30 1 55.50 29 9.91
2021-06-02 5522 512927 423 28491419 55.30 55.90 55.20 55.90 0.40 0.72% 55.70 5 55.90 38 9.98
2021-06-03 5522 443531 345 24627818 55.90 56.00 55.30 55.50 0.40 -0.72% 55.40 3 55.50 60 9.91
2021-06-04 5522 732641 508 41075233 55.50 56.50 55.40 56.40 0.90 1.62% 56.30 5 56.40 10 10.07
2021-06-07 5522 1337537 781 76317633 56.40 57.50 56.40 57.10 0.70 1.24% 57.10 5 57.20 26 10.20
2021-06-08 5522 755422 553 42992018 57.30 57.50 56.50 56.50 0.60 -1.05% 56.50 57 57.00 45 10.09
2021-06-09 5522 655162 517 37262166 56.50 57.00 56.50 57.00 0.50 0.88% 56.90 2 57.00 21 10.18
2021-06-10 5522 889547 573 50955449 57.20 57.50 57.00 57.20 0.20 0.35% 57.20 3 57.30 26 10.21
2021-06-11 5522 1087255 598 62538082 57.50 57.70 57.40 57.60 0.40 0.7% 57.50 29 57.60 46 10.29
2021-06-15 5522 1792104 1277 103359117 57.60 58.00 57.30 57.30 0.30 -0.52% 57.20 65 57.30 8 10.23
2021-06-16 5522 2304966 1490 132403081 57.40 57.70 57.20 57.70 0.40 0.7% 57.70 16 57.80 117 10.30
2021-06-17 5522 1864899 919 100301873 53.70 54.30 53.20 54.00 0.00 -6.41% 53.90 23 54.00 3 9.64
2021-06-18 5522 1808322 793 96970164 54.00 54.30 53.10 53.30 0.70 -1.3% 53.30 41 53.50 1 9.52
2021-06-21 5522 1143406 581 60832802 53.50 53.80 52.50 53.30 0.00 0% 53.30 4 53.70 8 9.52
2021-06-22 5522 728648 459 39151511 53.50 54.00 53.40 53.70 0.40 0.75% 53.60 5 53.90 19 9.59
2021-06-23 5522 1991264 1160 108411032 53.00 55.40 53.00 53.70 0.00 0% 53.70 71 53.90 6 9.59
2021-06-24 5522 705246 370 38464344 54.00 55.00 54.00 54.50 0.80 1.49% 54.40 7 54.50 133 9.73
2021-06-25 5522 457932 322 24907162 54.50 54.80 54.00 54.30 0.20 -0.37% 54.20 6 54.30 1 9.70
2021-06-28 5522 268181 245 14492927 54.90 54.90 53.80 53.80 0.50 -0.92% 53.80 31 54.00 14 9.61
2021-06-29 5522 468327 406 24962593 53.80 53.80 53.10 53.20 0.60 -1.12% 53.20 20 53.50 10 9.50
2021-06-30 5522 460004 348 24447871 53.50 53.50 53.00 53.30 0.10 0.19% 53.10 11 53.30 26 9.52
2021-07-01 5522 847675 602 44689056 53.30 53.30 52.40 52.50 0.80 -1.5% 52.40 43 52.50 5 9.38
2021-07-02 5522 812375 626 42255286 52.10 52.40 51.90 51.90 0.60 -1.14% 51.90 44 52.00 110 9.27
2021-07-05 5522 565140 372 29473658 51.90 52.30 51.90 52.30 0.40 0.77% 52.20 5 52.30 6 9.34
2021-07-06 5522 425326 371 22239859 52.20 52.50 52.00 52.40 0.10 0.19% 52.30 26 52.40 3 9.36
2021-07-07 5522 446415 359 23422078 52.30 52.90 52.00 52.90 0.50 0.95% 52.80 9 52.90 21 9.45
2021-07-08 5522 336315 278 17745598 52.90 52.90 52.60 52.90 0.00 0% 52.80 13 52.90 12 9.45
2021-07-09 5522 422229 331 22271393 52.90 53.10 52.40 52.80 0.10 -0.19% 52.80 4 52.90 1 9.43
2021-07-12 5522 464687 397 24754809 52.80 53.60 52.80 53.60 0.80 1.52% 53.50 6 53.60 16 9.57
2021-07-13 5522 388468 351 20696738 53.60 53.60 53.00 53.20 0.40 -0.75% 53.20 10 53.30 3 9.50
2021-07-14 5522 649353 395 34796995 53.20 54.00 53.20 54.00 0.80 1.5% 53.90 4 54.00 4 9.64
2021-07-15 5522 274979 263 14846443 54.00 54.20 53.80 53.90 0.10 -0.19% 53.90 1 54.00 106 9.62
2021-07-16 5522 537082 295 29116903 53.90 54.50 53.90 54.50 0.60 1.11% 54.40 5 54.50 14 9.73
2021-07-19 5522 851600 616 46867811 54.50 55.80 54.40 55.50 1.00 1.83% 55.50 16 55.60 21 9.91
2021-07-20 5522 919591 568 50921418 55.40 55.80 54.90 55.80 0.30 0.54% 55.60 8 55.80 3 9.96
2021-07-21 5522 1689398 929 94440090 54.60 56.50 54.60 56.50 0.70 1.25% 56.40 18 56.50 197 10.09
2021-07-22 5522 871000 553 49367000 55.80 56.90 55.80 56.90 0.40 0.71% 56.70 7 56.90 14 10.16
2021-07-23 5522 704591 454 39817572 57.20 57.20 56.00 56.60 0.30 -0.53% 56.60 4 56.70 31 10.11
2021-07-26 5522 409961 371 23207313 56.60 57.00 56.20 56.70 0.10 0.18% 56.60 5 56.80 30 10.12
2021-07-27 5522 569318 366 32307043 56.90 56.90 56.50 56.80 0.10 0.18% 56.70 5 56.80 7 10.14
2021-07-28 5522 1112777 672 63288770 56.80 57.30 56.30 57.00 0.20 0.35% 56.90 2 57.00 14 10.18
2021-07-29 5522 329648 296 18680181 57.00 57.20 56.30 56.40 0.60 -1.05% 56.40 1 56.70 6 10.07
2021-07-30 5522 919723 447 51359730 56.40 56.60 55.30 56.00 0.40 -0.71% 55.70 1 56.00 7 10.00
2021-08-02 5522 394649 282 22317678 56.40 56.90 56.00 56.70 0.70 1.25% 56.60 4 56.70 9 10.12
2021-08-03 5522 102091 104 5750055 56.20 56.60 56.10 56.60 0.10 -0.18% 56.20 75 56.60 7 10.11
2021-08-04 5522 168281 149 9474326 56.30 56.60 56.00 56.40 0.20 -0.35% 56.30 1 56.40 1 10.07
2021-08-05 5522 149360 106 8394087 56.40 56.40 56.00 56.00 0.40 -0.71% 56.00 23 56.30 13 10.00
2021-08-06 5522 321266 198 17827283 56.00 56.10 54.90 55.80 0.20 -0.36% 55.60 17 55.90 2 9.96
2021-08-09 5522 241105 170 13357500 55.80 55.80 55.10 55.10 0.70 -1.25% 55.10 16 55.50 3 9.84
2021-08-10 5522 480460 199 26774438 55.10 56.20 55.10 56.10 1.00 1.81% 56.00 4 56.10 7 10.02
2021-08-11 5522 596395 300 33660285 56.10 56.70 55.70 56.40 0.30 0.53% 56.40 2 56.50 3 10.07
2021-08-12 5522 316700 220 17965045 56.50 56.90 56.50 56.60 0.20 0.35% 56.60 1 56.70 17 10.11
2021-08-13 5522 485427 235 27411188 56.60 56.80 55.90 56.60 0.00 0% 56.20 10 56.60 1 10.11
2021-08-16 5522 884866 403 50088515 55.80 57.00 55.80 56.90 0.30 0.53% 56.80 3 56.90 2 9.63
2021-08-17 5522 1400753 847 80802098 57.40 58.00 57.00 57.90 1.00 1.76% 57.80 15 57.90 35 9.80
2021-08-18 5522 542026 369 31121172 57.70 57.90 56.60 57.50 0.40 -0.69% 57.40 9 57.50 13 9.73
2021-08-19 5522 1353097 785 78146379 57.10 58.00 57.10 57.60 0.10 0.17% 57.60 2 57.70 1 9.75
2021-08-20 5522 3127797 1977 185499234 58.00 60.50 57.90 60.40 2.80 4.86% 60.20 3 60.40 7 10.22
2021-08-23 5522 2447594 1713 151237913 61.20 63.50 59.60 62.10 1.70 2.81% 62.00 3 62.20 7 10.51
2021-08-24 5522 1044007 758 63679299 61.80 62.00 60.00 61.00 1.10 -1.77% 60.90 6 61.00 3 10.32
2021-08-25 5522 743246 564 45928978 61.20 62.50 61.00 61.80 0.80 1.31% 61.40 20 61.80 7 10.46
2021-08-26 5522 787438 609 47768946 61.80 61.90 60.10 60.60 1.20 -1.94% 60.50 19 60.70 22 10.25
2021-08-27 5522 706835 569 42476387 60.60 61.10 59.00 60.60 0.00 0% 60.60 2 60.70 10 10.25
2021-08-30 5522 1529354 1172 95588644 60.80 64.30 60.50 64.00 3.40 5.61% 64.00 11 64.10 39 10.83
2021-08-31 5522 1307396 932 82705477 64.90 64.90 62.10 63.70 0.30 -0.47% 63.60 1 63.90 1 10.78
2021-09-01 5522 811825 626 51906418 63.70 64.50 62.70 64.20 0.50 0.78% 64.20 6 64.30 18 10.86
2021-09-02 5522 715080 603 45909160 65.00 65.00 63.40 63.40 0.80 -1.25% 63.40 3 63.50 1 10.73
2021-09-03 5522 754132 506 48488791 63.40 64.80 63.40 64.20 0.80 1.26% 64.20 7 64.40 7 10.86
2021-09-06 5522 609233 520 39421701 64.40 65.00 64.10 65.00 0.80 1.25% 64.80 2 65.00 146 11.00
2021-09-07 5522 806555 647 51291335 64.30 64.50 62.90 63.20 1.80 -2.77% 63.20 7 63.30 7 10.69
2021-09-08 5522 654833 449 41319546 63.20 63.80 62.50 62.50 0.70 -1.11% 62.50 38 62.60 4 10.58
2021-09-09 5522 389261 302 24229285 61.60 63.10 61.60 62.10 0.40 -0.64% 62.00 15 62.10 20 10.51
2021-09-10 5522 440465 351 27305204 62.10 62.40 61.70 61.90 0.20 -0.32% 61.80 3 62.00 9 10.47
2021-09-13 5522 407267 284 25537554 61.80 63.40 61.80 63.30 1.40 2.26% 63.20 5 63.30 10 10.71
2021-09-14 5522 285853 252 17889629 63.00 63.00 62.30 62.90 0.40 -0.63% 62.80 4 62.90 2 10.64
2021-09-15 5522 619070 528 38220373 63.30 63.30 61.30 61.50 1.40 -2.23% 61.40 16 61.50 19 10.41
2021-09-16 5522 522396 360 31947383 61.70 62.00 60.40 62.00 0.50 0.81% 61.70 6 62.00 22 10.49
2021-09-17 5522 404000 197 24855100 62.00 62.00 61.20 61.60 0.40 -0.65% 61.60 96 61.70 5 10.42
2021-09-22 5522 4485887 2603 262664960 61.10 61.40 56.50 56.50 5.10 -8.28% 56.50 20 57.40 1 9.56
2021-09-23 5522 2777654 1923 157774086 57.50 58.40 56.10 56.10 0.40 -0.71% 56.10 38 56.60 36 9.49
2021-09-24 5522 2075573 1207 116515436 56.60 56.70 56.00 56.10 0.00 0% 56.00 229 56.10 86 9.49
2021-09-27 5522 1875805 1078 105758939 56.50 57.00 56.00 56.70 0.60 1.07% 56.60 10 56.70 38 9.59
2021-09-28 5522 658956 505 37572837 56.50 57.80 56.20 57.50 0.80 1.41% 57.40 70 57.50 15 9.73
2021-09-29 5522 1099031 731 63093252 57.30 58.10 56.70 57.50 0.00 0% 57.40 10 57.50 11 9.73
2021-09-30 5522 951341 632 55088395 57.60 58.30 57.20 58.10 0.60 1.04% 58.10 1 58.20 54 9.83
2021-10-01 5522 1325215 690 77654742 58.00 59.40 57.10 59.10 1.00 1.72% 59.00 23 59.10 24 10.00
2021-10-04 5522 1181533 762 70398343 59.70 60.20 58.60 59.50 0.40 0.68% 59.40 1 59.50 21 10.07
2021-10-05 5522 776273 536 46068545 59.50 60.00 58.80 59.10 0.40 -0.67% 58.90 16 59.10 4 10.00
2021-10-06 5522 701034 427 41785182 59.10 60.00 59.00 59.70 0.60 1.02% 59.60 12 59.70 4 10.10
2021-10-07 5522 1189894 640 72485181 60.10 61.40 60.10 61.20 1.50 2.51% 61.10 5 61.20 12 10.36
2021-10-08 5522 764868 476 47240124 61.60 62.10 61.20 61.90 0.70 1.14% 61.90 31 62.00 118 10.47
2021-10-12 5522 1273285 760 79685499 61.90 63.10 61.60 62.80 0.90 1.45% 62.80 1 62.90 16 10.63
2021-10-13 5522 1291232 696 80394485 63.30 63.30 61.60 62.80 0.00 0% 62.50 2 62.80 28 10.63
2021-10-14 5522 861158 566 52914058 61.80 62.30 60.70 60.80 0.00 -3.18% 60.80 4 61.00 3 10.29
2021-10-15 5522 813792 576 49738421 60.80 62.00 60.60 60.70 0.10 -0.16% 60.70 11 60.80 65 10.27
2021-10-18 5522 1022743 588 62466599 60.70 62.40 60.30 60.60 0.10 -0.16% 60.50 1 60.60 8 10.25
2021-10-19 5522 1011137 701 61774916 60.40 61.70 60.40 61.00 0.40 0.66% 61.00 4 61.10 1 10.32
2021-10-20 5522 1248939 790 77012309 61.00 62.50 60.70 61.90 0.90 1.48% 61.90 4 62.10 1 10.47
2021-10-21 5522 3019266 1134 188789122 61.90 63.20 61.50 62.90 1.00 1.62% 62.90 17 63.00 5 10.64
2021-10-22 5522 3465200 2295 227712102 63.50 66.80 63.30 66.50 3.60 5.72% 66.40 3 66.50 142 11.25
2021-10-25 5522 1656662 1131 110808932 66.50 68.00 65.50 66.40 0.10 -0.15% 66.40 3 66.50 274 11.24
2021-10-26 5522 1768193 1094 120335462 66.90 68.80 66.50 68.20 1.80 2.71% 68.10 2 68.20 8 11.54
2021-10-27 5522 1454355 1228 99993787 68.60 69.50 67.70 68.40 0.20 0.29% 68.20 22 68.60 5 11.57
2021-10-28 5522 565151 632 38286597 68.60 68.60 67.20 68.00 0.40 -0.58% 68.00 1 68.10 11 11.51
2021-10-29 5522 549885 469 36842023 67.70 67.70 66.10 67.20 0.80 -1.18% 67.20 10 67.30 4 11.37
2021-11-01 5522 526108 800 34983025 67.30 67.70 65.80 66.20 1.00 -1.49% 66.20 7 66.30 1 11.20
2021-11-02 5522 1206709 1015 81955334 66.10 68.80 66.10 68.80 2.60 3.93% 68.70 7 68.80 1 11.64
2021-11-03 5522 848000 1109 58112883 69.60 69.70 67.60 68.70 0.10 -0.15% 68.20 14 68.70 7 11.62
2021-11-04 5522 200344 365 13694702 68.70 68.80 68.00 68.00 0.70 -1.02% 68.00 58 68.20 1 11.51
2021-11-05 5522 519493 511 34889409 67.80 67.90 66.10 67.60 0.40 -0.59% 67.60 16 67.70 6 11.44
2021-11-08 5522 853264 741 58018630 67.60 68.80 67.00 68.40 0.80 1.18% 68.20 8 68.40 12 11.57
2021-11-09 5522 1287407 871 89071654 68.60 69.80 67.60 69.80 1.40 2.05% 69.50 22 69.80 48 11.81
2021-11-10 5522 1074831 1126 73334895 69.80 69.80 67.70 67.70 2.10 -3.01% 67.70 7 67.80 2 11.46
2021-11-11 5522 1043212 774 71753557 67.70 69.40 67.60 69.20 1.50 2.22% 68.70 8 69.20 13 11.71
2021-11-12 5522 439792 542 30120085 69.20 69.20 68.10 68.70 0.50 -0.72% 68.70 5 68.80 20 11.62
2021-11-15 5522 927156 923 62603488 68.60 68.60 67.00 67.60 1.10 -1.6% 67.50 20 67.80 14 10.99
2021-11-16 5522 682604 468 46237961 67.00 68.40 66.80 68.20 0.60 0.89% 68.00 12 68.20 24 11.09
2021-11-17 5522 829721 682 56257149 67.30 68.50 67.20 68.30 0.10 0.15% 68.30 22 68.40 25 11.11
2021-11-18 5522 593200 431 40229387 68.30 68.30 67.60 67.90 0.40 -0.59% 67.80 1 67.90 1 11.04
2021-11-19 5522 516263 462 34744691 67.90 67.90 67.00 67.50 0.40 -0.59% 67.30 4 67.50 45 10.98
2021-11-22 5522 382132 319 25606190 66.90 67.50 66.80 67.20 0.30 -0.44% 67.10 1 67.20 23 10.93
2021-11-23 5522 689688 608 45607376 67.10 67.10 65.00 66.00 1.20 -1.79% 66.00 27 66.10 7 10.73
2021-11-24 5522 279281 257 18452115 65.60 66.60 65.40 66.40 0.40 0.61% 66.30 1 66.40 3 10.80
2021-11-25 5522 295409 357 19497469 66.40 66.40 65.70 66.20 0.20 -0.3% 66.20 1 66.30 8 10.76
2021-11-26 5522 806416 618 52543917 66.20 66.20 64.50 64.90 1.30 -1.96% 64.90 7 65.00 12 10.55
2021-11-29 5522 388019 346 25200587 64.30 65.60 64.00 65.00 0.10 0.15% 65.00 13 65.20 6 10.57
2021-11-30 5522 535756 548 35083178 65.00 66.40 64.60 64.60 0.40 -0.62% 64.60 8 65.60 19 10.50
2021-12-01 5522 392886 380 25706870 64.60 66.20 64.50 65.80 1.20 1.86% 65.80 5 65.90 6 10.70
2021-12-02 5522 934516 792 60739920 65.80 65.80 64.60 64.60 1.20 -1.82% 64.60 10 64.70 16 10.50
2021-12-03 5522 648753 466 41963657 64.80 65.80 64.30 64.80 0.20 0.31% 64.70 2 64.80 7 10.54
2021-12-06 5522 299200 391 19372535 64.80 65.30 64.30 64.60 0.20 -0.31% 64.60 3 64.90 4 10.50
2021-12-07 5522 535692 339 34506241 64.40 65.30 63.80 64.80 0.20 0.31% 64.70 3 64.80 14 10.54
2021-12-08 5522 497313 401 32160047 65.40 65.70 64.30 64.50 0.30 -0.46% 64.50 12 64.70 5 10.49
2021-12-09 5522 364712 275 23587974 65.00 65.30 64.30 65.00 0.50 0.78% 64.80 6 65.00 12 10.57
2021-12-10 5522 341205 274 22082825 65.00 65.50 64.40 65.30 0.30 0.46% 65.00 3 65.30 5 10.62
2021-12-13 5522 511053 422 33172598 65.00 65.40 64.60 64.90 0.40 -0.61% 64.80 5 65.00 9 10.55
2021-12-14 5522 231892 227 14907824 64.30 64.80 64.10 64.20 0.70 -1.08% 64.10 5 64.30 3 10.44
2021-12-15 5522 536447 465 33977135 63.70 63.80 63.00 63.20 1.00 -1.56% 63.20 51 63.50 4 10.28
2021-12-16 5522 1185994 993 74330237 63.20 64.10 62.00 62.60 0.60 -0.95% 62.50 9 62.60 14 10.18
2021-12-17 5522 2028935 1252 126938911 62.60 64.10 61.30 64.10 1.50 2.4% 64.10 15 64.20 1 10.42
2021-12-20 5522 2165719 1449 134834239 62.90 63.60 61.60 63.60 0.50 -0.78% 63.60 25 63.70 7 10.34
2021-12-21 5522 1760452 923 110155223 62.70 63.00 61.90 62.90 0.70 -1.1% 62.80 1 62.90 14 10.23
2021-12-22 5522 1311484 737 81372751 62.90 63.30 61.90 61.90 1.00 -1.59% 61.90 55 62.20 3 10.06
2021-12-23 5522 1473292 752 90684648 62.20 62.20 61.40 61.40 0.50 -0.81% 61.40 28 61.50 5 9.98
2021-12-24 5522 449989 361 27960209 61.70 62.70 61.70 61.90 0.50 0.81% 61.80 7 61.90 6 10.06
2021-12-27 5522 404783 492 25139953 62.10 62.50 61.70 62.50 0.60 0.97% 62.20 4 62.50 10 10.16
2021-12-28 5522 259896 244 16157865 62.70 62.70 62.00 62.20 0.30 -0.48% 62.10 23 62.30 2 10.11
2021-12-29 5522 307931 273 19058517 62.20 62.40 61.50 62.00 0.20 -0.32% 61.90 35 62.00 2 10.08
2021-12-30 5522 180632 192 11186332 62.10 62.20 61.60 61.80 0.20 -0.32% 61.80 121 61.90 5 10.05