日月光投控(3711)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

月 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 當月平均
4 月　　　　　　　　　　　　　　　　　　　　　　　　　　　　　 80.30
0
0% 78
5 月　 75.70
-4.6
-5.73% 75.10
-0.6
-0.79% 80.20
5.1
6.79% 　 79.00
-1.2
-1.5% 77.70
-1.3
-1.65% 77.20
-0.5
-0.64% 78.50
1.3
1.68% 79.80
1.3
1.66% 　 79.80
0
0% 79.70
-0.1
-0.13% 79.50
-0.2
-0.25% 77.80
-1.7
-2.14% 78.70
0.9
1.16% 　 79.80
1.1
1.4% 79.00
-0.8
-1% 78.50
-0.5
-0.63% 78.10
-0.4
-0.51% 79.00
0.9
1.15% 　 78.20
-0.8
-1.01% 78.10
-0.1
-0.13% 75.30
-2.8
-3.59% 76.00
0.7
0.93% 78.37
6 月 76.00
0
0% 　 76.80
0.8
1.05% 76.80
0
0% 77.60
0.8
1.04% 77.50
-0.1
-0.13% 　 76.10
-1.4
-1.81% 75.60
-0.5
-0.66% 75.60
0
0% 74.50
-1.1
-1.46% 74.40
-0.1
-0.13% 　　 72.10
-2.3
-3.09% 72.10
0
0% 72.60
0.5
0.69% 72.30
-0.3
-0.41% 　 72.40
0.1
0.14% 71.50
-0.9
-1.24% 70.80
-0.7
-0.98% 70.90
0.1
0.14% 71.60
0.7
0.99% 74
7 月　 70.90
-0.7
-0.98% 69.50
-1.4
-1.97% 70.00
0.5
0.72% 69.60
-0.4
-0.57% 68.80
-0.8
-1.15% 　 70.00
1.2
1.74% 69.60
-0.4
-0.57% 69.40
-0.2
-0.29% 70.70
1.3
1.87% 72.10
1.4
1.98% 　 71.10
-1
-1.39% 71.40
0.3
0.42% 72.60
1.2
1.68% 72.30
-0.3
-0.41% 70.60
-1.7
-2.35% 　 70.00
-0.6
-0.85% 70.70
0.7
1% 70.20
-0.5
-0.71% 71.20
1
1.42% 74.60
3.4
4.78% 　 78.50
3.9
5.23% 78.40
-0.1
-0.13% 71.61
8 月 78.00
-0.4
-0.51% 76.60
-1.4
-1.79% 77.30
0.7
0.91% 　 77.60
0.3
0.39% 77.40
-0.2
-0.26% 78.40
1
1.29% 78.50
0.1
0.13% 76.70
-1.8
-2.29% 　 74.60
-2.1
-2.74% 74.90
0.3
0.4% 73.10
-1.8
-2.4% 73.10
0
0% 73.70
0.6
0.82% 　 73.20
-0.5
-0.68% 73.00
-0.2
-0.27% 74.00
1
1.37% 73.90
-0.1
-0.14% 73.30
-0.6
-0.81% 　 73.10
-0.2
-0.27% 73.90
0.8
1.09% 74.80
0.9
1.22% 74.30
-0.5
-0.67% 75.30
1
1.35% 75.08
9 月　 74.30
-1
-1.33% 73.90
-0.4
-0.54% 73.80
-0.1
-0.14% 72.50
-1.3
-1.76% 71.70
-0.8
-1.1% 　 69.60
-2.1
-2.93% 70.90
1.3
1.87% 70.60
-0.3
-0.42% 71.40
0.8
1.13% 72.70
1.3
1.82% 　 72.50
-0.2
-0.28% 72.00
-0.5
-0.69% 73.00
1
1.39% 72.70
-0.3
-0.41% 73.50
0.8
1.1% 　　 74.30
0.8
1.09% 74.10
-0.2
-0.27% 74.10
0
0% 74.50
0.4
0.54% 72.98
10 月 74.90
0.4
0.54% 74.90
0
0% 75.40
0.5
0.67% 73.10
-2.3
-3.05% 70.70
-2.4
-3.28% 　 69.70
-1
-1.41% 68.60
-1.1
-1.58% 61.80
-6.8
-9.91% 63.70
1.9
3.07% 　 63.30
-0.4
-0.63% 64.00
0.7
1.11% 65.00
1
1.56% 63.20
-1.8
-2.77% 62.40
-0.8
-1.27% 　 62.20
-0.2
-0.32% 61.90
-0.3
-0.48% 62.20
0.3
0.48% 60.60
-1.6
-2.57% 61.70
1.1
1.82% 　 61.20
-0.5
-0.81% 61.30
0.1
0.16% 62.40
1.1
1.79% 65.27
11 月 62.60
0.2
0.32% 62.60
0
0% 　 62.40
-0.2
-0.32% 61.60
-0.8
-1.28% 61.20
-0.4
-0.65% 61.80
0.6
0.98% 60.60
-1.2
-1.94% 　 61.00
0.4
0.66% 59.50
-1.5
-2.46% 59.50
0
0% 60.30
0.8
1.34% 　 59.70
-0.6
-1% 57.60
-2.1
-3.52% 56.60
-1
-1.74% 56.50
-0.1
-0.18% 56.40
-0.1
-0.18% 　 57.40
1
1.77% 58.00
0.6
1.05% 62.50
4.5
7.76% 62.00
-0.5
-0.8% 62.40
0.4
0.65% 60.28
12 月　　 64.50
2.1
3.37% 64.60
0.1
0.16% 62.80
-1.8
-2.79% 59.70
-3.1
-4.94% 60.20
0.5
0.84% 　 59.40
-0.8
-1.33% 58.80
-0.6
-1.01% 60.00
1.2
2.04% 60.50
0.5
0.83% 60.30
-0.2
-0.33% 　 60.30
0
0% 59.80
-0.5
-0.83% 60.30
0.5
0.84% 59.80
-0.5
-0.83% 58.70
-1.1
-1.84% 58.20
-0.5
-0.85% 58.10
-0.1
-0.17% 57.30
-0.8
-1.38% 57.00
-0.3
-0.52% 57.90
0.9
1.58% 58.30
0.4
0.69% 　　　 59.76

說明:最高漲幅:7.76%最低跌幅:-9.91% 最高價:80.30最低價:56.40平均價:69.8,灰色底表示週末,漲79天(77.8)元,跌118天(-116.2)元,平盤14天
8%=1,7%=1,5%=3,3%=3,2%=16,1%=43,0%=26,-0%=1,-1%=2,-2%=2,-3%=2,-4%=11,-5%=17,-6%=31,-7%=52,

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
2018-04-30	3711	38764382	14350	2147483647	80.10	84.60	80.10	80.30	0.00	0%	80.30	22	80.40	98
2018-05-02	3711	33905428	15220	2147483647	80.80	82.20	75.10	75.70	4.60	-5.73%	75.60	33	75.70	73
2018-05-03	3711	19858281	9280	1500098202	75.60	77.10	73.60	75.10	0.60	-0.79%	75.10	92	75.30	1
2018-05-04	3711	23633024	11796	1867243913	77.50	82.30	76.70	80.20	5.10	6.79%	80.20	47	80.50	5
2018-05-07	3711	18888326	9652	1527123775	82.00	82.50	78.90	79.00	1.20	-1.5%	78.90	162	79.00	267
2018-05-08	3711	11173106	5309	871312168	78.50	78.50	77.60	77.70	1.30	-1.65%	77.70	247	77.80	9
2018-05-09	3711	10160314	4293	785204072	77.20	78.40	76.50	77.20	0.50	-0.64%	77.10	22	77.20	10
2018-05-10	3711	10025939	4980	785052392	77.90	78.60	77.70	78.50	1.30	1.68%	78.50	396	78.60	90
2018-05-11	3711	9076769	4731	723963076	80.00	80.30	78.90	79.80	1.30	1.66%	79.70	3	79.80	106
2018-05-14	3711	6449451	3228	516709530	80.80	80.80	79.80	79.80	0.00	0%	79.80	138	79.90	15
2018-05-15	3711	7220833	3556	577389275	79.80	80.70	79.70	79.70	0.10	-0.13%	79.70	2	79.90	5
2018-05-16	3711	6215484	3271	496568876	80.40	80.40	79.40	79.50	0.20	-0.25%	79.40	77	79.50	328
2018-05-17	3711	7272278	3456	572091362	79.80	79.90	77.50	77.80	1.70	-2.14%	77.80	1	77.90	28
2018-05-18	3711	5081011	3052	401131695	78.00	79.80	78.00	78.70	0.90	1.16%	78.70	35	78.90	10
2018-05-21	3711	7042916	2967	562560573	79.00	80.50	78.90	79.80	1.10	1.4%	79.70	62	79.80	652
2018-05-22	3711	5977443	3534	476910397	80.20	80.20	79.00	79.00	0.80	-1%	79.00	123	79.10	1
2018-05-23	3711	4136888	2642	326360970	79.00	79.50	78.50	78.50	0.50	-0.63%	78.50	256	78.80	352
2018-05-24	3711	4720107	2685	370147159	78.80	79.00	78.10	78.10	0.40	-0.51%	78.10	177	78.20	5
2018-05-25	3711	3465884	1956	272639532	78.50	79.40	77.80	79.00	0.90	1.15%	79.00	49	79.10	22
2018-05-28	3711	4222072	2395	330745378	79.00	79.00	78.10	78.20	0.80	-1.01%	78.20	39	78.30	13
2018-05-29	3711	2951022	1664	230666882	78.20	78.70	78.00	78.10	0.10	-0.13%	78.10	28	78.20	55
2018-05-30	3711	14277626	6731	1082022410	77.20	77.60	74.90	75.30	2.80	-3.59%	75.30	9	75.40	66
2018-05-31	3711	14426661	4225	1093745236	75.70	76.00	75.20	76.00	0.70	0.93%	75.90	317	76.00	165
2018-06-01	3711	5744263	3514	434797973	75.40	76.20	75.20	76.00	0.00	0%	76.00	71	76.10	38
2018-06-04	3711	7866428	4045	601346939	76.00	76.90	75.80	76.80	0.80	1.05%	76.70	110	76.80	49
2018-06-05	3711	5882702	2701	452567979	76.60	77.40	76.20	76.80	0.00	0%	76.80	579	77.00	45
2018-06-06	3711	6719952	2987	521769027	77.00	78.20	76.90	77.60	0.80	1.04%	77.60	36	77.70	8
2018-06-08	3711	6106594	2432	474348394	78.00	78.10	77.30	77.50	0.90	-0.13%	77.40	146	77.50	74
2018-06-11	3711	10303724	5292	789611034	77.60	77.70	76.10	76.10	1.40	-1.81%	76.10	43	76.20	17
2018-06-12	3711	15104384	6254	1137291395	75.40	75.80	74.80	75.60	0.50	-0.66%	75.50	13	75.60	110
2018-06-13	3711	7792383	3631	590169096	75.60	76.10	75.30	75.60	0.00	0%	75.60	10	75.70	30
2018-06-14	3711	11536033	3876	863935631	75.00	75.20	74.50	74.50	1.10	-1.46%	74.50	418	74.60	2
2018-06-15	3711	18409431	4569	1365862026	74.50	74.60	73.70	74.40	0.10	-0.13%	74.40	63	74.50	54
2018-06-19	3711	14943238	6747	1085814660	73.50	73.70	72.00	72.10	2.30	-3.09%	72.10	254	72.20	1
2018-06-20	3711	14841766	6927	1067028427	71.90	72.90	70.90	72.10	0.00	0%	72.10	583	72.20	1
2018-06-21	3711	8254330	3492	598416436	72.30	72.80	72.10	72.60	0.50	0.69%	72.50	9	72.60	36
2018-06-22	3711	8179996	2510	588944881	71.60	72.30	71.30	72.30	0.30	-0.41%	72.10	50	72.30	59
2018-06-25	3711	5165174	2359	373589370	71.70	72.90	71.60	72.40	0.10	0.14%	72.40	47	72.50	9
2018-06-26	3711	7477434	3319	534346610	71.90	72.10	70.60	71.50	0.90	-1.24%	71.50	123	71.60	12
2018-06-27	3711	7939441	3749	568517811	71.80	72.30	70.80	70.80	0.70	-0.98%	70.80	42	70.90	2
2018-06-28	3711	8849302	4634	630985381	70.70	72.60	70.10	70.90	0.10	0.14%	70.90	137	71.00	279
2018-06-29	3711	9363286	3644	666261835	70.90	71.70	70.50	71.60	0.70	0.99%	71.50	23	71.60	141
2018-07-02	3711	6062119	2546	432469849	71.40	72.50	70.90	70.90	0.70	-0.98%	70.90	86	71.00	79
2018-07-03	3711	9674388	5197	676021170	70.90	71.30	68.90	69.50	1.40	-1.97%	69.50	784	69.60	23
2018-07-04	3711	5267851	2431	369130570	69.50	70.50	69.40	70.00	0.50	0.72%	69.90	32	70.00	407
2018-07-05	3711	4993180	2717	347637405	69.60	70.00	69.30	69.60	0.40	-0.57%	69.50	1297	69.60	110
2018-07-06	3711	5883845	2968	406685818	69.60	70.20	68.40	68.80	0.80	-1.15%	68.70	94	68.80	1
2018-07-09	3711	4449601	2670	312127970	69.30	70.90	69.10	70.00	1.20	1.74%	69.90	45	70.00	139
2018-07-10	3711	4510445	2597	315119555	70.80	70.90	69.60	69.60	0.40	-0.57%	69.60	121	69.80	3
2018-07-11	3711	5531492	2879	383477828	69.20	70.00	68.90	69.40	0.20	-0.29%	69.30	6	69.40	14
2018-07-12	3711	7576597	3954	535739732	69.10	71.80	69.10	70.70	1.30	1.87%	70.70	69	70.80	20
2018-07-13	3711	7078101	3202	508392612	71.20	72.40	70.90	72.10	1.40	1.98%	72.00	22	72.10	60
2018-07-16	3711	3615742	1729	258099115	72.10	72.40	71.10	71.10	1.00	-1.39%	71.10	95	71.20	1
2018-07-17	3711	5781581	2877	411425659	71.60	71.70	70.70	71.40	0.30	0.42%	71.30	82	71.40	15
2018-07-18	3711	9009402	5438	655898044	72.00	73.50	71.80	72.60	1.20	1.68%	72.60	16	72.70	71
2018-07-19	3711	6085449	2969	444487942	73.00	73.60	72.30	72.30	0.30	-0.41%	72.30	80	72.70	15
2018-07-20	3711	12786355	6012	907605892	73.00	73.70	69.80	70.60	1.70	-2.35%	70.50	28	70.60	84
2018-07-23	3711	10378691	5239	727906620	70.20	71.10	69.80	70.00	0.60	-0.85%	70.00	83	70.10	2
2018-07-24	3711	6021007	2751	423860311	69.80	70.70	69.80	70.70	0.70	1%	70.50	23	70.70	10
2018-07-25	3711	7396659	4537	520978641	70.80	70.90	70.20	70.20	0.50	-0.71%	70.20	31	70.40	21
2018-07-26	3711	7100580	4078	505727568	70.70	71.80	70.30	71.20	1.00	1.42%	71.20	52	71.30	2
2018-07-27	3711	12436150	6106	916322705	71.70	74.70	71.20	74.60	3.40	4.78%	74.50	113	74.60	152
2018-07-30	3711	23894677	10406	1880356039	78.40	79.20	77.80	78.50	3.90	5.23%	78.40	52	78.50	223
2018-07-31	3711	20663255	6398	1599321250	77.80	78.40	76.50	78.40	0.10	-0.13%	78.30	11	78.40	109
2018-08-01	3711	8898527	3579	693000086	77.70	78.20	77.50	78.00	0.40	-0.51%	78.00	456	78.10	93
2018-08-02	3711	8164868	3825	630873543	77.90	78.40	76.40	76.60	1.40	-1.79%	76.50	216	76.60	43
2018-08-03	3711	3831077	2209	295522711	76.80	77.40	76.80	77.30	0.70	0.91%	77.20	469	77.30	5
2018-08-06	3711	4101322	1568	318232408	77.40	78.00	77.00	77.60	0.30	0.39%	77.60	126	77.70	246
2018-08-07	3711	8962734	2556	694323462	77.70	77.90	77.30	77.40	0.20	-0.26%	77.40	439	77.50	281
2018-08-08	3711	7762568	3551	606419874	77.50	78.50	77.50	78.40	1.00	1.29%	78.30	22	78.40	27
2018-08-09	3711	7693769	2557	602954930	78.30	78.70	77.50	78.50	0.10	0.13%	78.50	79	78.60	94
2018-08-10	3711	5847589	2678	445830878	76.00	76.70	76.00	76.70	0.00	-2.29%	76.60	3	76.70	29
2018-08-13	3711	9213754	3356	690651808	76.50	76.50	73.10	74.60	2.10	-2.74%	74.50	27	74.60	38
2018-08-14	3711	6721371	2892	500575886	74.60	75.00	74.00	74.90	0.30	0.4%	74.70	1	74.90	189
2018-08-15	3711	8545091	3815	627538176	74.50	74.60	72.80	73.10	1.80	-2.4%	73.10	158	73.20	6
2018-08-16	3711	4850031	2240	353951284	72.20	73.90	72.10	73.10	0.00	0%	73.10	318	73.30	13
2018-08-17	3711	2901826	1849	213328527	73.60	73.90	73.20	73.70	0.60	0.82%	73.70	29	73.80	14
2018-08-20	3711	5005124	2198	366688058	73.10	73.90	72.70	73.20	0.50	-0.68%	73.20	1	73.30	2
2018-08-21	3711	3486058	2024	255821522	73.50	73.90	73.00	73.00	0.20	-0.27%	73.00	574	73.10	24
2018-08-22	3711	3607009	2004	265748844	73.10	74.00	73.10	74.00	1.00	1.37%	73.60	6	74.00	64
2018-08-23	3711	4213575	2199	310327608	73.90	74.50	73.10	73.90	0.10	-0.14%	73.80	1	73.90	23
2018-08-24	3711	3195816	1628	233693695	73.30	73.60	72.90	73.30	0.60	-0.81%	73.30	50	73.40	44
2018-08-27	3711	2001469	1230	146692163	73.80	73.80	73.00	73.10	0.20	-0.27%	73.10	128	73.20	10
2018-08-28	3711	3580083	1958	263744218	73.30	74.20	73.20	73.90	0.80	1.09%	73.80	1	73.90	124
2018-08-29	3711	3995845	1974	297744134	73.90	74.80	73.90	74.80	0.90	1.22%	74.70	7	74.80	78
2018-08-30	3711	3617234	2052	269751465	75.00	75.50	74.10	74.30	0.50	-0.67%	74.30	80	74.40	3
2018-08-31	3711	7601345	2702	568967252	74.00	75.30	73.40	75.30	1.00	1.35%	75.20	67	75.30	362
2018-09-03	3711	2163346	1418	160581019	74.80	75.20	73.80	74.30	1.00	-1.33%	74.10	4	74.30	53
2018-09-04	3711	2411492	1154	178265031	74.50	74.50	73.70	73.90	0.40	-0.54%	73.80	73	73.90	118
2018-09-05	3711	5273374	2528	391293881	73.70	74.80	73.70	73.80	0.10	-0.14%	73.80	19	74.00	50
2018-09-06	3711	6063538	2466	443553487	73.10	73.80	72.50	72.50	1.30	-1.76%	72.50	108	72.80	28
2018-09-07	3711	6380842	3516	460417941	72.50	72.90	71.70	71.70	0.80	-1.1%	71.70	81	71.90	50
2018-09-10	3711	6840584	3773	479795180	71.50	71.60	69.00	69.60	2.10	-2.93%	69.60	2	69.70	2
2018-09-11	3711	7486831	3426	526682798	70.50	70.90	69.90	70.90	1.30	1.87%	70.80	145	70.90	157
2018-09-12	3711	6786148	3210	478426027	70.70	70.80	70.10	70.60	0.30	-0.42%	70.60	14	70.70	108
2018-09-13	3711	8270605	3288	583914775	70.50	71.50	70.10	71.40	0.80	1.13%	71.10	2	71.40	6
2018-09-14	3711	6708288	3703	486200348	71.80	73.00	71.60	72.70	1.30	1.82%	72.70	2	72.80	88
2018-09-17	3711	4332720	2544	315207588	72.90	73.00	72.30	72.50	0.20	-0.28%	72.50	2	72.60	120
2018-09-18	3711	4253899	1947	306917028	71.90	72.60	71.50	72.00	0.50	-0.69%	72.00	67	72.10	47
2018-09-19	3711	6603124	3171	479132486	72.50	73.00	71.80	73.00	1.00	1.39%	72.90	39	73.00	931
2018-09-20	3711	4873964	1774	354746217	73.40	73.40	72.10	72.70	0.30	-0.41%	72.70	10	72.80	21
2018-09-21	3711	8932619	3513	655380650	73.40	74.10	72.50	73.50	0.80	1.1%	73.50	240	73.60	2
2018-09-25	3711	6864162	3123	510999588	73.60	75.30	72.70	74.30	0.80	1.09%	74.30	31	74.50	11
2018-09-26	3711	2427302	1186	180110995	74.00	74.60	74.00	74.10	0.20	-0.27%	74.00	9	74.10	34
2018-09-27	3711	5869387	2883	434161445	74.10	74.80	73.40	74.10	0.00	0%	74.00	84	74.10	20
2018-09-28	3711	10890071	4047	816274161	75.20	75.80	74.10	74.50	0.40	0.54%	74.40	12	74.50	12
2018-10-01	3711	8092747	4587	612153411	75.60	76.60	74.90	74.90	0.40	0.54%	74.90	24	75.00	63
2018-10-02	3711	6999654	3910	521275775	75.30	75.60	73.80	74.90	0.00	0%	74.80	1	74.90	83
2018-10-03	3711	6479769	3648	489377083	75.40	75.80	75.00	75.40	0.50	0.67%	75.30	3	75.40	53
2018-10-04	3711	9288355	5570	683008773	75.10	75.20	73.00	73.10	2.30	-3.05%	73.10	13	73.20	1
2018-10-05	3711	8040054	4375	573828426	72.70	72.70	70.20	70.70	2.40	-3.28%	70.70	158	70.80	4
2018-10-08	3711	8206460	4714	574701000	70.40	71.20	69.60	69.70	1.00	-1.41%	69.70	43	69.80	28
2018-10-09	3711	9104937	4923	629195320	69.90	70.00	68.60	68.60	1.10	-1.58%	68.60	69	68.70	12
2018-10-11	3711	29295979	10143	1833858472	63.60	64.80	61.80	61.80	6.80	-9.91%	0.00	0	61.80	1103
2018-10-12	3711	10045414	5208	629753596	62.40	63.80	61.30	63.70	1.90	3.07%	63.70	16	63.80	116
2018-10-15	3711	8575902	3838	544867816	63.30	64.20	62.70	63.30	0.40	-0.63%	63.30	110	63.50	124
2018-10-16	3711	6751872	3693	430454657	64.40	64.80	62.80	64.00	0.70	1.11%	63.60	101	64.00	106
2018-10-17	3711	4365338	2934	282577296	65.00	65.10	64.10	65.00	1.00	1.56%	64.70	185	65.00	151
2018-10-18	3711	5223490	2869	332377501	64.80	64.80	63.10	63.20	1.80	-2.77%	63.10	185	63.20	13
2018-10-19	3711	13749320	5928	849177885	61.90	62.40	60.90	62.40	0.80	-1.27%	62.30	15	62.40	161
2018-10-22	3711	5883143	2965	366142233	61.30	63.40	61.20	62.20	0.20	-0.32%	62.20	216	62.40	4
2018-10-23	3711	5553424	2918	342991020	61.70	62.40	61.30	61.90	0.30	-0.48%	61.90	116	62.00	1
2018-10-24	3711	8275015	4422	512165874	61.50	62.80	60.80	62.20	0.30	0.48%	62.10	1	62.20	2
2018-10-25	3711	7681320	4336	467114167	60.40	61.50	60.10	60.60	1.60	-2.57%	60.60	51	60.70	65
2018-10-26	3711	7678627	4038	471166161	60.90	62.00	60.70	61.70	1.10	1.82%	61.60	78	61.70	12
2018-10-29	3711	6919061	3002	427627313	62.30	62.50	61.10	61.20	0.50	-0.81%	61.20	20	61.30	1
2018-10-30	3711	6214437	2528	380503570	60.90	61.90	60.80	61.30	0.10	0.16%	61.30	65	61.40	22
2018-10-31	3711	10887503	4800	668665816	61.10	62.40	60.60	62.40	1.10	1.79%	62.30	42	62.40	34
2018-11-01	3711	5847744	3589	364069252	61.60	62.90	61.50	62.60	0.20	0.32%	62.50	38	62.60	113
2018-11-02	3711	5103098	2630	320988333	63.40	63.60	62.10	62.60	0.00	0%	62.60	40	62.70	48
2018-11-05	3711	66170047	2161	2147483647	61.60	62.40	61.30	62.40	0.20	-0.32%	62.30	30	62.40	104
2018-11-06	3711	4176216	2377	256802813	62.30	62.40	61.00	61.60	0.80	-1.28%	61.60	25	61.70	67
2018-11-07	3711	6536002	3373	399819703	61.60	61.70	60.90	61.20	0.40	-0.65%	61.10	76	61.20	38
2018-11-08	3711	5328453	2596	329512876	61.90	62.00	61.60	61.80	0.60	0.98%	61.70	21	61.80	330
2018-11-09	3711	4155793	2259	252690801	61.60	61.60	60.50	60.60	1.20	-1.94%	60.50	368	60.60	37
2018-11-12	3711	5880199	3173	360406901	60.80	62.00	60.70	61.00	0.40	0.66%	61.00	12	61.10	89
2018-11-13	3711	8481603	4341	505668800	59.40	60.00	59.30	59.50	1.50	-2.46%	59.50	157	59.60	524
2018-11-14	3711	5498162	2644	327051046	59.70	59.90	59.20	59.50	0.00	0%	59.50	46	59.60	75
2018-11-16	3711	5448745	2349	327852928	60.50	60.50	59.80	60.30	0.80	1.34%	60.20	27	60.30	18
2018-11-19	3711	5158365	2735	308381600	60.00	60.30	59.30	59.70	0.60	-1%	59.70	134	59.80	7
2018-11-20	3711	10999139	4951	640606462	58.80	59.20	57.60	57.60	2.10	-3.52%	57.60	300	57.70	5
2018-11-21	3711	15076140	4765	852712342	57.00	57.10	56.20	56.60	1.00	-1.74%	56.50	1082	56.60	95
2018-11-22	3711	6291193	2961	355915722	56.50	56.90	56.30	56.50	0.10	-0.18%	56.50	103	56.60	246
2018-11-23	3711	4530641	2471	255902859	56.60	56.80	56.10	56.40	0.10	-0.18%	56.40	437	56.50	7
2018-11-26	3711	6970761	3010	400704349	56.60	58.40	56.60	57.40	1.00	1.77%	57.40	33	57.50	24
2018-11-27	3711	7224399	3321	418642409	57.40	58.70	56.80	58.00	0.60	1.05%	58.00	163	58.10	1
2018-11-28	3711	18444288	8449	1122930774	58.90	63.30	58.50	62.50	4.50	7.76%	62.50	17	62.60	94
2018-11-29	3711	14760938	7497	933029326	63.20	63.80	62.00	62.00	0.50	-0.8%	61.90	156	62.00	51
2018-11-30	3711	16410287	3744	1020170793	62.20	62.40	61.40	62.40	0.40	0.65%	62.20	2	62.40	132
2018-12-03	3711	14514866	5352	932959541	63.20	65.20	62.80	64.50	2.10	3.37%	64.50	98	64.60	12
2018-12-04	3711	8139156	3819	525479734	64.60	65.00	64.00	64.60	0.10	0.16%	64.50	34	64.60	209
2018-12-05	3711	8422097	3087	529712376	62.50	63.30	62.40	62.80	1.80	-2.79%	62.80	58	62.90	16
2018-12-06	3711	17538564	6740	1062158057	61.50	61.60	59.50	59.70	3.10	-4.94%	59.70	63	59.90	147
2018-12-07	3711	4921657	2598	295698331	60.20	60.50	59.80	60.20	0.50	0.84%	60.10	1	60.20	45
2018-12-10	3711	5403400	2842	322591627	58.80	60.10	58.80	59.40	0.80	-1.33%	59.30	77	59.40	28
2018-12-11	3711	3673480	2129	217539656	59.50	59.90	58.80	58.80	0.60	-1.01%	58.80	123	59.00	2
2018-12-12	3711	7693141	3364	460992417	59.20	60.70	58.60	60.00	1.20	2.04%	60.00	203	60.30	2
2018-12-13	3711	4042349	2007	244634002	60.30	60.80	60.10	60.50	0.50	0.83%	60.40	36	60.50	49
2018-12-14	3711	5564091	3005	335044775	60.00	60.80	59.60	60.30	0.20	-0.33%	60.30	200	60.50	137
2018-12-17	3711	2991149	1552	181352771	61.10	61.10	60.30	60.30	0.00	0%	60.20	126	60.30	5
2018-12-18	3711	5506239	2058	330059377	60.00	60.40	59.70	59.80	0.50	-0.83%	59.70	154	59.80	125
2018-12-19	3711	3550997	1708	214000102	60.20	60.80	59.80	60.30	0.50	0.84%	60.30	85	60.40	43
2018-12-20	3711	4998686	1764	299464192	60.00	60.30	59.60	59.80	0.50	-0.83%	59.70	43	59.80	41
2018-12-21	3711	10395566	2884	611276466	59.60	59.60	58.30	58.70	1.10	-1.84%	58.70	342	58.80	1
2018-12-22	3711	750076	568	43728918	58.50	58.60	58.10	58.20	0.50	-0.85%	58.20	59	58.30	1
2018-12-24	3711	6312355	2478	369524144	58.80	59.30	58.10	58.10	0.10	-0.17%	58.10	224	58.50	49
2018-12-25	3711	5147365	1773	295899576	56.90	58.10	56.80	57.30	0.80	-1.38%	57.30	135	57.50	170
2018-12-26	3711	2644937	1469	151926584	57.60	58.10	57.00	57.00	0.30	-0.52%	57.00	615	57.10	6
2018-12-27	3711	5468309	2965	317763863	58.00	58.60	57.60	57.90	0.90	1.58%	57.90	17	58.00	87
2018-12-28	3711	4117797	1631	239374297	57.80	58.40	57.60	58.30	0.40	0.69%	58.20	115	58.30	204

月	1	2	3	4	5	6	7	8	9	10	11	12	13	14	15	16	17	18	19	20	21	22	23	24	25	26	27	28	29	30	31	當月平均
4 月																														80.30 0 0%		78
5 月		75.70 -4.6 -5.73%	75.10 -0.6 -0.79%	80.20 5.1 6.79%			79.00 -1.2 -1.5%	77.70 -1.3 -1.65%	77.20 -0.5 -0.64%	78.50 1.3 1.68%	79.80 1.3 1.66%			79.80 0 0%	79.70 -0.1 -0.13%	79.50 -0.2 -0.25%	77.80 -1.7 -2.14%	78.70 0.9 1.16%			79.80 1.1 1.4%	79.00 -0.8 -1%	78.50 -0.5 -0.63%	78.10 -0.4 -0.51%	79.00 0.9 1.15%			78.20 -0.8 -1.01%	78.10 -0.1 -0.13%	75.30 -2.8 -3.59%	76.00 0.7 0.93%	78.37
6 月	76.00 0 0%			76.80 0.8 1.05%	76.80 0 0%	77.60 0.8 1.04%		77.50 -0.1 -0.13%			76.10 -1.4 -1.81%	75.60 -0.5 -0.66%	75.60 0 0%	74.50 -1.1 -1.46%	74.40 -0.1 -0.13%				72.10 -2.3 -3.09%	72.10 0 0%	72.60 0.5 0.69%	72.30 -0.3 -0.41%			72.40 0.1 0.14%	71.50 -0.9 -1.24%	70.80 -0.7 -0.98%	70.90 0.1 0.14%	71.60 0.7 0.99%			74
7 月		70.90 -0.7 -0.98%	69.50 -1.4 -1.97%	70.00 0.5 0.72%	69.60 -0.4 -0.57%	68.80 -0.8 -1.15%			70.00 1.2 1.74%	69.60 -0.4 -0.57%	69.40 -0.2 -0.29%	70.70 1.3 1.87%	72.10 1.4 1.98%			71.10 -1 -1.39%	71.40 0.3 0.42%	72.60 1.2 1.68%	72.30 -0.3 -0.41%	70.60 -1.7 -2.35%			70.00 -0.6 -0.85%	70.70 0.7 1%	70.20 -0.5 -0.71%	71.20 1 1.42%	74.60 3.4 4.78%			78.50 3.9 5.23%	78.40 -0.1 -0.13%	71.61
8 月	78.00 -0.4 -0.51%	76.60 -1.4 -1.79%	77.30 0.7 0.91%			77.60 0.3 0.39%	77.40 -0.2 -0.26%	78.40 1 1.29%	78.50 0.1 0.13%	76.70 -1.8 -2.29%			74.60 -2.1 -2.74%	74.90 0.3 0.4%	73.10 -1.8 -2.4%	73.10 0 0%	73.70 0.6 0.82%			73.20 -0.5 -0.68%	73.00 -0.2 -0.27%	74.00 1 1.37%	73.90 -0.1 -0.14%	73.30 -0.6 -0.81%			73.10 -0.2 -0.27%	73.90 0.8 1.09%	74.80 0.9 1.22%	74.30 -0.5 -0.67%	75.30 1 1.35%	75.08
9 月			74.30 -1 -1.33%	73.90 -0.4 -0.54%	73.80 -0.1 -0.14%	72.50 -1.3 -1.76%	71.70 -0.8 -1.1%			69.60 -2.1 -2.93%	70.90 1.3 1.87%	70.60 -0.3 -0.42%	71.40 0.8 1.13%	72.70 1.3 1.82%			72.50 -0.2 -0.28%	72.00 -0.5 -0.69%	73.00 1 1.39%	72.70 -0.3 -0.41%	73.50 0.8 1.1%				74.30 0.8 1.09%	74.10 -0.2 -0.27%	74.10 0 0%	74.50 0.4 0.54%				72.98
10 月	74.90 0.4 0.54%	74.90 0 0%	75.40 0.5 0.67%	73.10 -2.3 -3.05%	70.70 -2.4 -3.28%			69.70 -1 -1.41%	68.60 -1.1 -1.58%		61.80 -6.8 -9.91%	63.70 1.9 3.07%			63.30 -0.4 -0.63%	64.00 0.7 1.11%	65.00 1 1.56%	63.20 -1.8 -2.77%	62.40 -0.8 -1.27%			62.20 -0.2 -0.32%	61.90 -0.3 -0.48%	62.20 0.3 0.48%	60.60 -1.6 -2.57%	61.70 1.1 1.82%			61.20 -0.5 -0.81%	61.30 0.1 0.16%	62.40 1.1 1.79%	65.27
11 月	62.60 0.2 0.32%	62.60 0 0%			62.40 -0.2 -0.32%	61.60 -0.8 -1.28%	61.20 -0.4 -0.65%	61.80 0.6 0.98%	60.60 -1.2 -1.94%			61.00 0.4 0.66%	59.50 -1.5 -2.46%	59.50 0 0%		60.30 0.8 1.34%			59.70 -0.6 -1%	57.60 -2.1 -3.52%	56.60 -1 -1.74%	56.50 -0.1 -0.18%	56.40 -0.1 -0.18%			57.40 1 1.77%	58.00 0.6 1.05%	62.50 4.5 7.76%	62.00 -0.5 -0.8%	62.40 0.4 0.65%		60.28
12 月			64.50 2.1 3.37%	64.60 0.1 0.16%	62.80 -1.8 -2.79%	59.70 -3.1 -4.94%	60.20 0.5 0.84%			59.40 -0.8 -1.33%	58.80 -0.6 -1.01%	60.00 1.2 2.04%	60.50 0.5 0.83%	60.30 -0.2 -0.33%			60.30 0 0%	59.80 -0.5 -0.83%	60.30 0.5 0.84%	59.80 -0.5 -0.83%	58.70 -1.1 -1.84%	58.20 -0.5 -0.85%		58.10 -0.1 -0.17%	57.30 -0.8 -1.38%	57.00 -0.3 -0.52%	57.90 0.9 1.58%	58.30 0.4 0.69%				59.76