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　　56.60
0
0%		56.40
-0.2
-0.35%		57.20
0.8
1.42%		56.70
-0.5
-0.87%		 　56.50
-0.2
-0.35%		56.40
-0.1
-0.18%		57.30
0.9
1.6%		58.60
1.3
2.27%		56.80
-1.8
-3.07%		 　56.80
0
0%		56.90
0.1
0.18%		 　　　　　　　　　　　57.70
0.8
1.41%		58.40
0.7
1.21%		57.08
2 月57.80
-0.6
-1.03%		57.70
-0.1
-0.17%		57.90
0.2
0.35%		 　58.40
0.5
0.86%		58.50
0.1
0.17%		58.70
0.2
0.34%		57.90
-0.8
-1.36%		58.60
0.7
1.21%		 　58.70
0.1
0.17%		58.90
0.2
0.34%		58.50
-0.4
-0.68%		58.60
0.1
0.17%		58.60
0
0%		 　58.90
0.3
0.51%		59.00
0.1
0.17%		58.70
-0.3
-0.51%		59.20
0.5
0.85%		59.00
-0.2
-0.34%		 58.64
3 月　58.90
-0.1
-0.17%		59.20
0.3
0.51%		 　59.20
0
0%		59.20
0
0%		59.00
-0.2
-0.34%		59.00
0
0%		58.80
-0.2
-0.34%		 　58.90
0.1
0.17%		58.70
-0.2
-0.34%		58.00
-0.7
-1.19%		57.20
-0.8
-1.38%		58.40
1.2
2.1%		 　58.20
-0.2
-0.34%		58.00
-0.2
-0.34%		58.10
0.1
0.17%		57.30
-0.8
-1.38%		57.20
-0.1
-0.17%		 　57.20
0
0%		56.90
-0.3
-0.52%		56.90
0
0%		56.60
-0.3
-0.53%		56.70
0.1
0.18%		58.12
4 月 　　　　57.50
0.8
1.41%		57.90
0.4
0.7%		 　58.30
0.4
0.69%		58.00
-0.3
-0.51%		58.10
0.1
0.17%		58.00
-0.1
-0.17%		58.30
0.3
0.52%		 　58.10
-0.2
-0.34%		58.70
0.6
1.03%		57.80
-0.9
-1.53%		57.60
-0.2
-0.35%		57.60
0
0%		 　58.30
0.7
1.22%		58.50
0.2
0.34%		61.30
2.8
4.79%		60.90
-0.4
-0.65%		61.40
0.5
0.82%		 58.85
5 月　61.30
-0.1
-0.16%		61.40
0.1
0.16%		61.50
0.1
0.16%		61.30
-0.2
-0.33%		 　61.10
-0.2
-0.33%		61.10
0
0%		61.00
-0.1
-0.16%		60.50
-0.5
-0.82%		60.00
-0.5
-0.83%		 　60.60
0.6
1%		60.40
-0.2
-0.33%		61.20
0.8
1.32%		60.70
-0.5
-0.82%		61.10
0.4
0.66%		 　61.90
0.8
1.31%		62.10
0.2
0.32%		62.70
0.6
0.97%		61.80
-0.9
-1.44%		62.10
0.3
0.49%		 　62.10
0
0%		61.90
-0.2
-0.32%		62.70
0.8
1.29%		61.39
6 月62.30
-0.4
-0.64%		63.00
0.7
1.12%		 　63.20
0.2
0.32%		63.30
0.1
0.16%		63.00
-0.3
-0.47%		62.10
-0.9
-1.43%		62.40
0.3
0.48%		 　61.90
-0.5
-0.8%		62.20
0.3
0.48%		62.90
0.7
1.13%		61.10
-1.8
-2.86%		61.20
0.1
0.16%		 　61.10
-0.1
-0.16%		61.00
-0.1
-0.16%		61.10
0.1
0.16%		 　　　61.70
0.6
0.98%		61.20
-0.5
-0.81%		61.30
0.1
0.16%		61.20
-0.1
-0.16%		61.00
-0.2
-0.33%		 61.88
7 月　　61.00
0
0%		60.50
-0.5
-0.82%		60.00
-0.5
-0.83%		60.30
0.3
0.5%		60.50
0.2
0.33%		 　59.90
-0.6
-0.99%		60.40
0.5
0.83%		59.60
-0.8
-1.32%		60.00
0.4
0.67%		59.60
-0.4
-0.67%		 　　58.40
-1.2
-2.01%		57.90
-0.5
-0.86%		58.00
0.1
0.17%		57.60
-0.4
-0.69%		 　56.50
-1.1
-1.91%		56.80
0.3
0.53%		 58.20
1.4
2.46%		57.50
-0.7
-1.2%		 57.40
-0.1
-0.17%		58.72
8 月57.50
0.1
0.17%		57.20
-0.3
-0.52%		 57.60
0.4
0.7%		 　57.70
0.1
0.17%		57.40
-0.3
-0.52%		57.60
0.2
0.35%		57.30
-0.3
-0.52%		57.30
0
0%		 　56.40
-0.9
-1.57%		56.20
-0.2
-0.35%		56.00
-0.2
-0.36%		56.30
0.3
0.54%		56.20
-0.1
-0.18%		 　56.10
-0.1
-0.18%		55.50
-0.6
-1.07%		55.70
0.2
0.36%		55.60
-0.1
-0.18%		55.50
-0.1
-0.18%		 　56.60
1.1
1.98%		56.20
-0.4
-0.71%		56.10
-0.1
-0.18%		55.60
-0.5
-0.89%		56.59
9 月55.90
0.3
0.54%		 　57.40
1.5
2.68%		57.20
-0.2
-0.35%		56.80
-0.4
-0.7%		56.90
0.1
0.18%		56.80
-0.1
-0.18%		 　57.20
0.4
0.7%		57.20
0
0%		56.90
-0.3
-0.52%		56.80
-0.1
-0.18%		57.50
0.7
1.23%		 　57.90
0.4
0.7%		57.50
-0.4
-0.69%		57.30
-0.2
-0.35%		57.40
0.1
0.17%		56.60
-0.8
-1.39%		 　57.70
1.1
1.94%		57.90
0.2
0.35%		57.60
-0.3
-0.52%		57.80
0.2
0.35%		 57.4
10 月　58.40
0.6
1.04%		58.70
0.3
0.51%		58.40
-0.3
-0.51%		58.80
0.4
0.68%		59.50
0.7
1.19%		 　　　57.90
-1.6
-2.69%		58.20
0.3
0.52%		59.70
1.5
2.58%		 　60.20
0.5
0.84%		60.90
0.7
1.16%		62.40
1.5
2.46%		60.70
-1.7
-2.72%		59.20
-1.5
-2.47%		 　59.80
0.6
1.01%		60.00
0.2
0.33%		60.00
0
0%		60.00
0
0%		60.20
0.2
0.33%		 　60.60
0.4
0.66%		59.70
-0.9
-1.49%		59.66
11 月59.20
-0.5
-0.84%		59.40
0.2
0.34%		59.90
0.5
0.84%		 　59.30
-0.6
-1%		59.40
0.1
0.17%		59.10
-0.3
-0.51%		58.30
-0.8
-1.35%		58.20
-0.1
-0.17%		 　58.20
0
0%		58.10
-0.1
-0.17%		59.40
1.3
2.24%		59.40
0
0%		59.40
0
0%		 　59.10
-0.3
-0.51%		59.20
0.1
0.17%		59.20
0
0%		59.00
-0.2
-0.34%		58.50
-0.5
-0.85%		 　58.40
-0.1
-0.17%		58.90
0.5
0.86%		58.30
-0.6
-1.02%		58.40
0.1
0.17%		 58.9
12 月59.00
0.6
1.03%		 　59.90
0.9
1.53%		60.00
0.1
0.17%		59.20
-0.8
-1.33%		58.90
-0.3
-0.51%		58.80
-0.1
-0.17%		 　58.50
-0.3
-0.51%		58.20
-0.3
-0.51%		57.60
-0.6
-1.03%		57.60
0
0%		57.90
0.3
0.52%		 　56.60
-1.3
-2.25%		55.60
-1
-1.77%		56.10
0.5
0.9%		56.10
0
0%		56.00
-0.1
-0.18%		 　56.40
0.4
0.71%		56.90
0.5
0.89%		56.70
-0.2
-0.35%		57.10
0.4
0.71%		56.80
-0.3
-0.53%		　　57.65

說明:最高漲幅:4.79%最低跌幅:-3.07% 最高價:63.30最低價:55.50平均價:58.77,灰色底表示週末,漲133天(66.6)元,跌139天(-59.6)元,平盤28天
5%=1,3%=3,2%=13,1%=71,0%=73,-0%=5,-1%=11,-2%=59,-3%=64,

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
2023-01-03 5522 377000 236 21246400 56.90 56.90 55.90 56.60 0.20 0% 56.40 26 56.60 4 6.42
2023-01-04 5522 309000 226 17483100 56.60 57.00 56.20 56.40 0.20 -0.35% 56.30 21 56.50 2 6.39
2023-01-05 5522 288000 226 16359500 57.00 57.20 56.00 57.20 0.80 1.42% 56.90 6 57.20 9 6.49
2023-01-06 5522 128000 98 7254800 56.50 56.90 56.50 56.70 0.50 -0.87% 56.60 20 56.70 1 6.43
2023-01-09 5522 306000 223 17351900 57.20 57.20 56.40 56.50 0.20 -0.35% 56.50 6 56.60 1 6.41
2023-01-10 5522 265000 206 14964900 56.50 56.80 56.30 56.40 0.10 -0.18% 56.40 1 56.70 2 6.39
2023-01-11 5522 333000 283 18986100 56.50 57.30 56.50 57.30 0.90 1.6% 57.00 5 57.30 3 6.50
2023-01-12 5522 944000 603 54776800 57.30 58.60 57.00 58.60 1.30 2.27% 58.50 3 58.60 1 6.64
2023-01-13 5522 673000 471 38586700 58.60 58.60 56.70 56.80 1.80 -3.07% 56.80 4 56.90 1 6.44
2023-01-16 5522 403000 250 22847000 56.70 57.20 56.30 56.80 0.00 0% 56.60 3 56.80 9 6.44
2023-01-17 5522 303000 260 17145200 56.50 57.00 56.30 56.90 0.10 0.18% 56.70 16 56.90 2 6.45
2023-01-30 5522 642000 497 37004700 57.10 58.10 57.00 57.70 0.80 1.41% 57.60 10 57.70 7 6.54
2023-01-31 5522 626000 419 36269800 57.70 58.40 57.40 58.40 0.70 1.21% 57.90 8 58.40 27 6.62
2023-02-01 5522 347000 251 20116300 58.40 58.40 57.80 57.80 0.60 -1.03% 57.70 25 57.80 1 6.55
2023-02-02 5522 406000 304 23397200 58.00 58.00 57.20 57.70 0.10 -0.17% 57.60 2 57.70 19 6.54
2023-02-03 5522 566000 394 32618700 57.20 58.00 57.10 57.90 0.20 0.35% 57.70 4 57.90 7 6.56
2023-02-06 5522 443000 323 25735000 57.90 58.40 57.60 58.40 0.50 0.86% 58.20 7 58.40 81 6.62
2023-02-07 5522 348000 252 20285500 58.20 58.50 58.00 58.50 0.10 0.17% 58.20 4 58.50 27 6.63
2023-02-08 5522 243000 209 14246300 58.20 58.90 58.20 58.70 0.20 0.34% 58.60 4 58.70 27 6.66
2023-02-09 5522 426000 282 24850900 58.50 58.90 57.90 57.90 0.80 -1.36% 57.90 3 58.10 13 6.56
2023-02-10 5522 332000 229 19374200 58.00 58.70 57.60 58.60 0.70 1.21% 58.50 2 58.60 26 6.64
2023-02-13 5522 346000 259 20235200 58.60 58.80 58.00 58.70 0.10 0.17% 58.50 2 58.70 11 6.66
2023-02-14 5522 322000 283 18950900 58.90 59.00 58.60 58.90 0.20 0.34% 58.90 2 59.00 66 6.68
2023-02-15 5522 355000 273 20812700 59.20 59.20 58.30 58.50 0.40 -0.68% 58.30 30 58.50 1 6.63
2023-02-16 5522 299000 223 17534500 59.00 59.00 58.40 58.60 0.10 0.17% 58.60 4 58.80 2 6.64
2023-02-17 5522 212000 171 12396800 58.90 58.90 58.10 58.60 0.00 0% 58.40 1 58.70 12 6.64
2023-02-20 5522 361000 259 21223700 58.80 58.90 58.50 58.90 0.30 0.51% 58.70 12 58.90 15 6.68
2023-02-21 5522 278000 189 16352900 59.00 59.00 58.40 59.00 0.10 0.17% 58.90 2 59.00 34 6.69
2023-02-22 5522 409000 260 23911400 58.70 58.70 58.20 58.70 0.30 -0.51% 58.50 8 58.70 14 6.66
2023-02-23 5522 468000 312 27662900 58.80 59.30 58.80 59.20 0.50 0.85% 59.20 3 59.30 23 6.71
2023-02-24 5522 339000 248 20047800 59.40 59.40 58.90 59.00 0.20 -0.34% 59.00 14 59.10 5 6.69
2023-03-02 5522 302000 214 17761700 58.80 59.10 58.50 58.90 0.10 -0.17% 58.90 1 59.00 8 6.68
2023-03-03 5522 214000 159 12630900 58.80 59.20 58.70 59.20 0.30 0.51% 59.10 2 59.20 24 6.71
2023-03-06 5522 838000 521 49398500 59.30 59.30 58.50 59.20 0.00 0% 58.90 11 59.20 56 6.71
2023-03-07 5522 497000 288 29279100 59.20 59.20 58.60 59.20 0.00 0% 59.00 6 59.20 40 6.71
2023-03-08 5522 467000 302 27476900 59.00 59.00 58.60 59.00 0.20 -0.34% 58.90 5 59.00 13 6.69
2023-03-09 5522 583000 377 34265200 59.00 59.00 58.60 59.00 0.00 0% 58.80 6 59.00 11 6.69
2023-03-10 5522 816000 513 47762900 58.60 58.80 58.10 58.80 0.20 -0.34% 58.50 13 58.80 17 6.67
2023-03-13 5522 826000 489 48188300 58.50 58.90 57.70 58.90 0.10 0.17% 58.70 12 58.90 22 6.68
2023-03-14 5522 420000 274 24581600 58.30 58.70 58.20 58.70 0.20 -0.34% 58.60 6 58.70 4 6.66
2023-03-15 5522 785000 503 45815700 59.00 59.00 58.00 58.00 0.70 -1.19% 58.00 4 58.10 16 6.58
2023-03-16 5522 1126000 704 64327600 57.90 57.90 56.60 57.20 0.80 -1.38% 57.20 6 57.40 3 8.12
2023-03-17 5522 800000 420 46341400 57.80 58.40 57.10 58.40 1.20 2.1% 58.30 1 58.40 37 8.30
2023-03-20 5522 402000 282 23339800 58.30 58.30 57.80 58.20 0.20 -0.34% 58.00 6 58.20 6 8.27
2023-03-21 5522 194000 152 11292000 58.40 58.50 57.80 58.00 0.20 -0.34% 58.00 52 58.30 13 8.24
2023-03-22 5522 256000 165 14892900 58.10 58.40 58.00 58.10 0.10 0.17% 58.00 29 58.10 3 8.25
2023-03-23 5522 550000 489 31732000 58.00 58.10 57.30 57.30 0.80 -1.38% 57.30 72 57.70 12 8.14
2023-03-24 5522 478000 368 27371000 57.40 57.50 57.10 57.20 0.10 -0.17% 57.20 22 57.40 2 8.12
2023-03-27 5522 327000 242 18739100 57.30 57.60 57.20 57.20 0.00 0% 57.20 49 57.40 2 8.12
2023-03-28 5522 507000 393 28908500 57.10 57.30 56.80 56.90 0.30 -0.52% 56.90 14 57.00 3 8.08
2023-03-29 5522 457000 326 25969900 57.10 57.30 56.60 56.90 0.00 0% 56.80 57 56.90 1 8.08
2023-03-30 5522 464000 328 26298200 57.20 57.20 56.50 56.60 0.30 -0.53% 56.60 81 57.00 19 8.04
2023-03-31 5522 600000 395 34014100 56.50 57.00 56.50 56.70 0.10 0.18% 56.70 6 56.90 1 8.05
2023-04-06 5522 711000 506 40926000 56.90 58.10 56.90 57.50 0.80 1.41% 57.50 16 57.70 1 8.17
2023-04-07 5522 813000 470 47174700 57.60 58.30 57.60 57.90 0.40 0.7% 57.90 31 58.10 1 8.22
2023-04-10 5522 631000 451 36845400 57.90 58.60 57.90 58.30 0.40 0.69% 58.30 17 58.40 10 8.28
2023-04-11 5522 499000 317 28987500 58.30 58.50 57.90 58.00 0.30 -0.51% 58.00 21 58.10 8 8.24
2023-04-12 5522 495000 274 28795300 58.00 58.40 58.00 58.10 0.10 0.17% 58.10 21 58.30 8 8.25
2023-04-13 5522 450000 285 26215900 58.10 58.60 58.00 58.00 0.10 -0.17% 58.00 40 58.20 8 8.24
2023-04-14 5522 420000 304 24416300 58.00 58.40 57.80 58.30 0.30 0.52% 58.20 10 58.40 9 8.28
2023-04-17 5522 830000 504 48325900 58.20 58.50 57.90 58.10 0.20 -0.34% 58.10 27 58.30 1 8.25
2023-04-18 5522 635000 354 37190300 58.40 58.90 58.00 58.70 0.60 1.03% 58.60 2 58.70 6 8.34
2023-04-19 5522 1022000 601 59466200 58.70 58.90 57.80 57.80 0.90 -1.53% 57.80 75 57.90 1 8.21
2023-04-20 5522 642000 391 37142700 57.80 58.40 57.60 57.60 0.20 -0.35% 57.60 40 57.90 6 8.18
2023-04-21 5522 1701000 1080 98182400 58.00 58.30 57.50 57.60 0.00 0% 57.60 6 57.70 23 8.18
2023-04-24 5522 2032000 1090 118174900 57.60 58.60 57.40 58.30 0.70 1.22% 58.30 19 58.40 5 8.28
2023-04-25 5522 2156000 1226 126296500 58.40 59.10 58.20 58.50 0.20 0.34% 58.50 44 58.60 1 8.31
2023-04-26 5522 3192000 2032 192687400 58.70 61.50 58.60 61.30 2.80 4.79% 61.30 1 61.40 11 8.71
2023-04-27 5522 2087000 1285 126416500 61.30 61.30 59.70 60.90 0.40 -0.65% 60.90 173 61.00 25 8.65
2023-04-28 5522 679000 371 41585900 61.10 61.50 60.80 61.40 0.50 0.82% 61.30 22 61.40 17 8.72
2023-05-02 5522 651000 292 39897600 61.40 61.60 61.00 61.30 0.10 -0.16% 61.30 2 61.40 45 8.71
2023-05-03 5522 475000 256 29167900 61.40 61.70 61.00 61.40 0.10 0.16% 61.40 3 61.50 5 8.72
2023-05-04 5522 234000 153 14393500 61.50 61.70 61.30 61.50 0.10 0.16% 61.40 3 61.50 9 8.74
2023-05-05 5522 285000 153 17475000 61.50 61.50 61.20 61.30 0.20 -0.33% 61.20 20 61.30 40 8.71
2023-05-08 5522 422000 253 25785200 61.30 61.50 60.70 61.10 0.20 -0.33% 61.10 7 61.20 3 8.68
2023-05-09 5522 352000 232 21594000 61.30 61.90 61.10 61.10 0.00 0% 61.10 9 61.20 3 8.68
2023-05-10 5522 250000 192 15227900 61.00 61.00 60.80 61.00 0.10 -0.16% 60.90 3 61.00 5 8.66
2023-05-11 5522 405000 281 24604600 60.80 61.00 60.50 60.50 0.50 -0.82% 60.50 33 60.80 7 8.59
2023-05-12 5522 364000 222 21861100 60.40 60.40 59.70 60.00 0.50 -0.83% 60.00 1 60.10 10 8.52
2023-05-15 5522 191000 130 11507500 60.00 60.60 59.80 60.60 0.60 1% 60.50 22 60.60 3 8.61
2023-05-16 5522 603000 494 36350000 60.60 60.80 59.80 60.40 0.20 -0.33% 60.40 6 60.50 3 9.18
2023-05-17 5522 736909 687 44923264 60.40 61.50 60.30 61.20 0.80 1.32% 61.00 3 61.20 1 9.30
2023-05-18 5522 614000 401 37409900 60.80 61.20 60.60 60.70 0.50 -0.82% 60.70 15 60.90 1 9.22
2023-05-19 5522 382000 272 23248900 60.60 61.10 60.60 61.10 0.40 0.66% 60.80 9 61.10 36 9.29
2023-05-22 5522 727000 419 44803900 61.20 61.90 61.20 61.90 0.80 1.31% 61.80 4 61.90 45 9.41
2023-05-23 5522 844000 606 52455100 61.90 62.50 61.80 62.10 0.20 0.32% 61.80 10 62.10 2 9.44
2023-05-24 5522 704000 534 43955400 62.10 62.80 62.10 62.70 0.60 0.97% 62.60 1 62.70 16 9.53
2023-05-25 5522 666000 410 41309300 62.50 62.70 61.60 61.80 0.90 -1.44% 61.80 12 61.90 6 9.39
2023-05-26 5522 501000 330 31111700 61.70 62.40 61.70 62.10 0.30 0.49% 62.10 29 62.20 4 9.44
2023-05-29 5522 463000 257 28787200 62.20 62.40 61.90 62.10 0.00 0% 62.10 3 62.20 4 9.44
2023-05-30 5522 401000 244 24880200 62.10 62.40 61.90 61.90 0.20 -0.32% 61.90 23 62.00 3 9.41
2023-05-31 5522 915000 382 57146400 62.10 62.70 61.70 62.70 0.80 1.29% 62.60 13 62.70 28 9.53
2023-06-01 5522 540000 343 33669200 62.70 62.70 62.10 62.30 0.40 -0.64% 62.20 26 62.30 7 9.47
2023-06-02 5522 1071000 601 67350000 62.20 63.30 61.90 63.00 0.70 1.12% 62.90 14 63.00 2 9.57
2023-06-05 5522 543000 354 34234000 63.00 63.20 62.80 63.20 0.20 0.32% 63.10 1 63.20 10 9.60
2023-06-06 5522 631000 414 39819300 63.30 63.30 62.80 63.30 0.10 0.16% 63.20 5 63.30 26 9.62
2023-06-07 5522 578000 389 36388500 63.30 63.30 62.80 63.00 0.30 -0.47% 62.90 31 63.00 54 9.57
2023-06-08 5522 1106000 755 68800700 62.70 62.70 61.70 62.10 0.90 -1.43% 62.00 7 62.10 9 9.44
2023-06-09 5522 558000 350 34897200 62.20 62.80 62.20 62.40 0.30 0.48% 62.40 1 62.50 3 9.48
2023-06-12 5522 600000 389 37242300 62.40 62.70 61.70 61.90 0.50 -0.8% 61.90 6 62.00 10 9.41
2023-06-13 5522 1040000 620 64566100 62.20 62.50 61.60 62.20 0.30 0.48% 62.10 4 62.20 7 9.45
2023-06-14 5522 1612000 840 100844300 62.20 62.90 61.80 62.90 0.70 1.13% 62.80 58 62.90 57 9.56
2023-06-15 5522 1361000 814 82399300 60.00 61.10 59.90 61.10 0.00 -2.86% 60.80 51 61.10 35 9.29
2023-06-16 5522 1351000 701 82362200 60.90 61.50 60.30 61.20 0.10 0.16% 60.90 2 61.20 34 9.30
2023-06-19 5522 1030000 498 62724800 61.10 61.10 60.50 61.10 0.10 -0.16% 60.70 5 61.10 72 9.29
2023-06-20 5522 1313000 585 79723400 60.80 61.00 60.20 61.00 0.10 -0.16% 61.00 98 61.10 35 9.27
2023-06-21 5522 740000 378 45031600 61.00 61.10 60.40 61.10 0.10 0.16% 60.60 4 61.10 8 9.29
2023-06-26 5522 691000 331 42394000 61.00 61.70 60.60 61.70 0.60 0.98% 61.60 12 61.70 26 9.38
2023-06-27 5522 432000 267 26476800 61.70 61.70 61.10 61.20 0.50 -0.81% 61.20 2 61.30 16 9.30
2023-06-28 5522 468000 368 28668000 61.20 61.60 61.00 61.30 0.10 0.16% 61.20 2 61.30 2 9.32
2023-06-29 5522 282000 216 17291900 61.40 61.70 61.10 61.20 0.10 -0.16% 61.20 3 61.30 6 9.30
2023-06-30 5522 269000 194 16394200 61.20 61.30 60.80 61.00 0.20 -0.33% 60.80 23 61.00 18 9.27
2023-07-03 5522 402000 285 24405300 60.80 61.00 60.50 61.00 0.00 0% 60.70 3 61.00 23 9.27
2023-07-04 5522 822000 465 49645400 60.80 60.80 60.10 60.50 0.50 -0.82% 60.20 9 60.50 25 9.19
2023-07-05 5522 552000 356 33082000 60.30 60.40 59.70 60.00 0.50 -0.83% 59.90 5 60.10 5 9.12
2023-07-06 5522 364000 216 21844200 59.80 60.30 59.70 60.30 0.30 0.5% 59.90 6 60.30 21 9.16
2023-07-07 5522 349000 236 20965700 60.20 60.50 59.50 60.50 0.20 0.33% 60.20 6 60.50 28 9.19
2023-07-10 5522 337000 228 20222700 60.30 60.40 59.80 59.90 0.60 -0.99% 59.80 10 59.90 3 9.10
2023-07-11 5522 219000 173 13170200 60.10 60.50 59.80 60.40 0.50 0.83% 60.30 9 60.50 15 9.18
2023-07-12 5522 308000 228 18429900 60.30 60.40 59.60 59.60 0.80 -1.32% 59.60 35 59.70 7 9.06
2023-07-13 5522 488000 282 29227000 59.70 60.20 59.60 60.00 0.40 0.67% 59.70 13 60.00 8 9.12
2023-07-14 5522 467000 281 27952200 60.00 60.40 59.60 59.60 0.40 -0.67% 59.60 9 59.80 9 9.06
2023-07-18 5522 571000 354 33484100 59.00 59.00 58.40 58.40 0.60 -2.01% 58.40 12 58.50 2 8.88
2023-07-19 5522 574000 361 33308700 58.50 58.50 57.80 57.90 0.50 -0.86% 57.80 28 58.00 26 8.80
2023-07-20 5522 238000 165 13838200 57.70 58.50 57.70 58.00 0.10 0.17% 58.00 17 58.10 4 8.81
2023-07-21 5522 553000 353 31954000 58.10 58.20 57.50 57.60 0.40 -0.69% 57.50 50 57.60 7 8.75
2023-07-24 5522 1175000 528 66988200 57.60 58.00 56.50 56.50 1.10 -1.91% 56.40 69 56.70 31 8.59
2023-07-25 5522 716000 374 40559600 57.50 57.50 56.40 56.80 0.30 0.53% 56.80 8 56.90 13 8.63
2023-07-27 5522 333000 231 19280600 57.20 58.60 57.10 58.20 1.20 2.46% 58.20 2 58.30 10 8.84
2023-07-28 5522 500000 295 28785900 58.20 58.40 57.30 57.50 0.70 -1.2% 57.40 34 57.50 1 8.74
2023-07-31 5522 662000 249 38100200 58.00 58.20 57.40 57.40 0.10 -0.17% 57.40 19 57.60 1 8.72
2023-08-01 5522 175000 120 10085200 57.80 57.90 57.50 57.50 0.10 0.17% 57.50 10 57.60 2 8.74
2023-08-02 5522 336000 255 19288600 57.50 57.90 57.20 57.20 0.30 -0.52% 57.20 15 57.40 2 8.69
2023-08-04 5522 261000 195 15044500 57.10 58.10 57.10 57.60 0.40 0.7% 57.50 20 57.60 2 8.75
2023-08-07 5522 181000 122 10440000 57.30 58.00 57.30 57.70 0.10 0.17% 57.70 3 57.80 2 8.77
2023-08-08 5522 228000 176 13098500 57.50 57.70 57.20 57.40 0.30 -0.52% 57.30 42 57.40 1 8.72
2023-08-09 5522 113000 93 6513300 57.40 57.80 57.40 57.60 0.20 0.35% 57.50 16 57.70 2 8.75
2023-08-10 5522 218000 150 12535300 57.50 57.70 57.30 57.30 0.30 -0.52% 57.30 1 57.40 2 10.83
2023-08-11 5522 117000 98 6710100 57.20 57.60 57.20 57.30 0.00 0% 57.20 7 57.30 8 10.83
2023-08-14 5522 342000 245 19345200 57.30 57.30 56.10 56.40 0.90 -1.57% 56.40 24 56.50 4 10.66
2023-08-15 5522 221000 167 12446600 56.40 56.60 56.20 56.20 0.20 -0.35% 56.20 57 56.30 2 10.62
2023-08-16 5522 256000 158 14327300 56.20 56.20 55.80 56.00 0.20 -0.36% 56.00 2 56.10 2 10.59
2023-08-17 5522 259000 164 14533300 55.90 56.40 55.80 56.30 0.30 0.54% 56.20 2 56.30 44 10.64
2023-08-18 5522 248000 165 13964700 56.10 56.80 56.00 56.20 0.10 -0.18% 56.20 7 56.50 14 10.62
2023-08-21 5522 171000 118 9612600 56.10 56.50 56.10 56.10 0.10 -0.18% 56.10 3 56.20 2 10.60
2023-08-22 5522 353000 267 19607900 56.10 56.10 55.30 55.50 0.60 -1.07% 55.40 1 55.50 13 10.49
2023-08-23 5522 252000 174 13949000 55.60 55.90 55.00 55.70 0.20 0.36% 55.70 8 55.80 22 10.53
2023-08-24 5522 371000 273 20469600 55.60 55.70 54.90 55.60 0.10 -0.18% 55.50 15 55.60 3 10.51
2023-08-25 5522 208000 136 11529500 55.60 55.80 55.10 55.50 0.10 -0.18% 55.40 2 55.50 6 10.49
2023-08-28 5522 193000 131 10845400 55.70 56.60 55.70 56.60 1.10 1.98% 56.30 1 56.60 32 10.70
2023-08-29 5522 160000 128 9018600 56.30 56.80 56.00 56.20 0.40 -0.71% 56.20 2 56.30 2 10.62
2023-08-30 5522 419000 333 23335600 56.40 56.40 55.20 56.10 0.10 -0.18% 55.90 2 56.10 6 10.60
2023-08-31 5522 136000 101 7568600 56.10 56.10 55.50 55.60 0.50 -0.89% 55.60 20 55.70 1 10.51
2023-09-01 5522 114000 89 6342300 55.30 56.00 55.20 55.90 0.30 0.54% 55.80 3 55.90 2 10.57
2023-09-04 5522 362000 265 20585600 55.80 57.60 55.80 57.40 1.50 2.68% 57.10 4 57.40 7 10.85
2023-09-05 5522 263000 193 15030500 57.10 57.50 56.60 57.20 0.20 -0.35% 57.20 3 57.30 3 10.81
2023-09-06 5522 276000 222 15666300 57.10 57.10 56.50 56.80 0.40 -0.7% 56.60 6 56.80 6 10.74
2023-09-07 5522 311000 259 17592500 56.30 56.90 56.30 56.90 0.10 0.18% 56.70 3 57.00 3 10.76
2023-09-08 5522 234000 173 13294000 56.40 57.30 56.40 56.80 0.10 -0.18% 56.50 2 56.90 4 10.74
2023-09-11 5522 242000 130 13786000 56.80 57.20 56.50 57.20 0.40 0.7% 56.90 2 57.20 22 10.81
2023-09-12 5522 306000 230 17430300 56.60 57.30 56.50 57.20 0.00 0% 57.10 2 57.20 1 10.81
2023-09-13 5522 210000 168 11926000 57.20 57.30 56.60 56.90 0.30 -0.52% 56.70 1 56.90 4 10.76
2023-09-14 5522 149000 139 8465800 56.90 57.00 56.60 56.80 0.10 -0.18% 56.80 2 57.00 13 10.74
2023-09-15 5522 777000 419 44445400 56.70 57.50 56.40 57.50 0.70 1.23% 57.40 65 57.50 22 10.87
2023-09-18 5522 520000 329 29929800 57.50 57.90 56.70 57.90 0.40 0.7% 57.60 16 57.90 42 10.95
2023-09-19 5522 461000 293 26536100 57.40 57.90 57.20 57.50 0.40 -0.69% 57.40 1 57.50 19 10.87
2023-09-20 5522 529000 300 30420600 57.60 57.90 57.00 57.30 0.20 -0.35% 57.30 33 57.40 7 10.83
2023-09-21 5522 547000 324 31387900 57.30 57.70 57.00 57.40 0.10 0.17% 57.20 1 57.40 78 10.85
2023-09-22 5522 494000 319 28150600 57.80 57.80 56.60 56.60 0.80 -1.39% 56.60 1 56.70 18 10.70
2023-09-25 5522 442000 271 25419400 57.00 57.90 56.70 57.70 1.10 1.94% 57.60 10 57.70 34 10.91
2023-09-26 5522 351000 236 20154200 57.30 57.90 57.10 57.90 0.20 0.35% 57.50 1 57.90 12 10.95
2023-09-27 5522 384000 250 22159100 57.50 58.30 57.30 57.60 0.30 -0.52% 57.50 1 57.60 3 10.89
2023-09-28 5522 258000 170 14847500 57.80 57.80 57.20 57.80 0.20 0.35% 57.60 17 57.80 4 10.93
2023-10-02 5522 303000 216 17570800 57.40 58.40 57.40 58.40 0.60 1.04% 58.20 1 58.40 7 11.04
2023-10-03 5522 443000 231 25932900 58.20 58.80 58.00 58.70 0.30 0.51% 58.70 17 58.80 7 11.10
2023-10-04 5522 570000 363 33376000 58.50 59.30 58.20 58.40 0.30 -0.51% 58.40 23 58.50 6 11.04
2023-10-05 5522 358000 211 21012700 58.70 59.10 58.00 58.80 0.40 0.68% 58.80 6 58.90 3 11.12
2023-10-06 5522 471000 245 27933100 58.80 59.50 58.70 59.50 0.70 1.19% 59.40 6 59.50 15 11.25
2023-10-11 5522 798000 597 46471400 59.70 59.70 57.70 57.90 1.60 -2.69% 57.90 40 58.20 11 10.95
2023-10-12 5522 295000 241 17114400 58.00 58.20 57.90 58.20 0.30 0.52% 58.00 2 58.20 7 11.00
2023-10-13 5522 641000 419 37883300 57.90 59.70 57.90 59.70 1.50 2.58% 59.60 1 59.70 10 11.29
2023-10-16 5522 725000 352 43571900 59.30 60.40 59.30 60.20 0.50 0.84% 60.20 7 60.30 56 11.38
2023-10-17 5522 824000 479 49833000 60.20 60.90 60.00 60.90 0.70 1.16% 60.80 1 60.90 11 11.51
2023-10-18 5522 2463000 892 151734900 60.80 62.40 60.40 62.40 1.50 2.46% 62.40 59 62.50 8 11.80
2023-10-19 5522 1141000 589 70153500 62.40 62.40 60.70 60.70 1.70 -2.72% 60.70 27 61.00 1 11.47
2023-10-20 5522 719000 450 42885500 60.70 60.70 59.10 59.20 1.50 -2.47% 59.20 8 59.50 4 11.19
2023-10-23 5522 323000 167 19313000 59.30 60.20 59.30 59.80 0.60 1.01% 59.80 4 60.00 1 11.30
2023-10-24 5522 214000 139 12826600 59.80 60.10 59.50 60.00 0.20 0.33% 60.00 8 60.10 7 11.34
2023-10-25 5522 250706 172 15078630 60.50 60.50 59.90 60.00 0.00 0% 60.00 3 60.10 22 11.34
2023-10-26 5522 440000 244 26359500 60.00 60.10 59.50 60.00 0.00 0% 59.80 19 60.00 21 11.34
2023-10-27 5522 500000 183 30039900 59.80 60.40 59.80 60.20 0.20 0.33% 60.10 5 60.20 8 11.38
2023-10-30 5522 561000 381 33892900 60.10 60.60 60.10 60.60 0.40 0.66% 60.40 4 60.60 44 11.46
2023-10-31 5522 617000 375 36826500 60.10 60.10 59.30 59.70 0.00 -1.49% 59.50 1 59.70 21 11.29
2023-11-01 5522 353000 216 20964000 59.70 59.70 59.10 59.20 0.50 -0.84% 59.20 15 59.30 5 11.19
2023-11-02 5522 385000 170 22946100 59.70 59.90 59.30 59.40 0.20 0.34% 59.30 9 59.40 1 11.23
2023-11-03 5522 143000 107 8554100 59.80 59.90 59.70 59.90 0.50 0.84% 59.80 1 59.90 55 11.32
2023-11-06 5522 299000 234 17807100 60.40 60.40 59.30 59.30 0.60 -1% 59.30 28 59.60 13 11.21
2023-11-07 5522 68000 59 4038200 59.40 59.50 59.30 59.40 0.10 0.17% 59.30 19 59.40 7 11.23
2023-11-08 5522 193000 152 11437000 59.80 59.80 59.10 59.10 0.30 -0.51% 59.00 50 59.10 5 11.17
2023-11-09 5522 276000 208 16141800 59.10 59.10 58.30 58.30 0.80 -1.35% 58.30 10 58.50 12 11.02
2023-11-10 5522 167000 149 9734400 58.20 58.60 58.00 58.20 0.10 -0.17% 58.10 10 58.20 2 11.00
2023-11-13 5522 163000 139 9494200 58.20 58.70 58.10 58.20 0.00 0% 58.20 11 58.50 14 11.00
2023-11-14 5522 269000 214 15651100 58.30 58.30 58.00 58.10 0.10 -0.17% 58.10 6 58.20 9 10.98
2023-11-15 5522 487000 355 28708800 58.20 59.70 58.20 59.40 1.30 2.24% 59.40 9 59.50 5 14.08
2023-11-16 5522 451000 281 26776500 59.70 59.90 58.80 59.40 0.00 0% 59.40 3 59.50 17 14.08
2023-11-17 5522 309000 196 18396400 59.40 59.80 59.40 59.40 0.00 0% 59.40 30 59.50 3 14.08
2023-11-20 5522 400000 226 23667700 59.50 59.70 58.70 59.10 0.30 -0.51% 59.00 3 59.10 3 14.00
2023-11-21 5522 379000 245 22397100 59.40 59.40 58.70 59.20 0.10 0.17% 59.10 1 59.20 16 14.03
2023-11-22 5522 100000 72 5924600 59.40 59.40 59.10 59.20 0.00 0% 59.20 16 59.30 7 14.03
2023-11-23 5522 245000 170 14424300 58.90 59.10 58.70 59.00 0.20 -0.34% 59.00 11 59.10 2 13.98
2023-11-24 5522 208000 181 12202000 59.00 59.00 58.50 58.50 0.50 -0.85% 58.50 58 58.60 1 13.86
2023-11-27 5522 250000 177 14669300 58.90 59.00 58.40 58.40 0.10 -0.17% 58.40 11 58.50 2 13.84
2023-11-28 5522 201000 156 11824500 58.70 59.00 58.60 58.90 0.50 0.86% 58.90 6 59.00 40 13.96
2023-11-29 5522 437000 352 25582600 58.90 59.10 58.20 58.30 0.60 -1.02% 58.30 2 58.40 1 13.82
2023-11-30 5522 930000 631 54074000 58.20 58.60 57.80 58.40 0.10 0.17% 58.30 13 58.40 1 13.84
2023-12-01 5522 385000 289 22666800 58.30 59.10 58.30 59.00 0.60 1.03% 59.00 5 59.10 37 13.98
2023-12-04 5522 542000 411 32325900 59.30 60.00 59.20 59.90 0.90 1.53% 59.80 28 59.90 13 14.19
2023-12-05 5522 377000 283 22583100 59.70 60.20 59.40 60.00 0.10 0.17% 59.90 1 60.00 67 14.22
2023-12-06 5522 311000 235 18485800 60.00 60.00 59.10 59.20 0.80 -1.33% 59.10 12 59.30 3 14.03
2023-12-07 5522 320000 221 18887700 59.10 59.30 58.80 58.90 0.30 -0.51% 58.80 28 58.90 2 13.96
2023-12-08 5522 319000 239 18748200 58.90 59.10 58.60 58.80 0.10 -0.17% 58.80 1 58.90 10 13.93
2023-12-11 5522 234000 174 13703200 59.00 59.00 58.40 58.50 0.30 -0.51% 58.50 3 58.60 6 13.86
2023-12-12 5522 426000 302 24810200 58.80 58.80 58.00 58.20 0.30 -0.51% 58.10 13 58.20 3 13.79
2023-12-13 5522 725000 486 41818200 58.30 58.30 57.50 57.60 0.60 -1.03% 57.50 145 57.80 5 13.65
2023-12-14 5522 1220000 806 70294300 57.90 58.00 57.40 57.60 0.00 0% 57.50 13 57.60 4 13.65
2023-12-15 5522 1475000 927 85499400 57.70 58.30 57.70 57.90 0.30 0.52% 57.90 2 58.10 30 13.72
2023-12-18 5522 2742000 1285 156509500 58.10 58.20 56.60 56.60 1.30 -2.25% 56.60 106 56.70 22 13.41
2023-12-19 5522 3432000 1694 192461700 56.80 57.50 55.20 55.60 1.00 -1.77% 55.60 31 55.70 7 13.18
2023-12-20 5522 3741000 2232 208280100 55.70 56.30 55.20 56.10 0.50 0.9% 56.10 3 56.20 48 13.29
2023-12-21 5522 3726000 1532 210137700 56.40 57.30 56.00 56.10 0.00 0% 56.10 4 56.40 26 13.29
2023-12-22 5522 2209000 901 123702100 56.40 56.60 55.80 56.00 0.10 -0.18% 56.00 21 56.10 24 13.27
2023-12-25 5522 462000 235 26008800 56.00 56.60 55.90 56.40 0.40 0.71% 56.40 8 56.50 7 13.36
2023-12-26 5522 491000 308 27863800 56.50 57.00 56.30 56.90 0.50 0.89% 56.80 12 56.90 26 13.48
2023-12-27 5522 682000 412 38652600 56.90 56.90 56.40 56.70 0.20 -0.35% 56.70 2 56.80 66 13.44
2023-12-28 5522 339000 215 19273900 56.70 57.10 56.60 57.10 0.40 0.71% 56.90 9 57.10 32 13.53
2023-12-29 5522 525000 264 29907100 57.10 57.20 56.70 56.80 0.30 -0.53% 56.80 11 56.90 19 13.46