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12345678910111213141516171819202122232425262728293031當月平均
1 月　56.50
0
0%		56.00
-0.5
-0.88%		55.20
-0.8
-1.43%		 　55.00
-0.2
-0.36%		55.20
0.2
0.36%		56.30
1.1
1.99%		57.00
0.7
1.24%		57.60
0.6
1.05%		 　57.30
-0.3
-0.52%		58.60
1.3
2.27%		58.60
0
0%		 58.80
0.2
0.34%		 　58.80
0
0%		58.50
-0.3
-0.51%		58.30
-0.2
-0.34%		58.70
0.4
0.69%		60.50
1.8
3.07%		 　60.50
0
0%		59.90
-0.6
-0.99%		60.00
0.1
0.17%		 57.94
2 月　　　　　　　　　　58.80
-1.2
-2%		60.30
1.5
2.55%		59.60
-0.7
-1.16%		58.80
-0.8
-1.34%		 　　58.60
-0.2
-0.34%		58.60
0
0%		60.40
1.8
3.07%		59.90
-0.5
-0.83%		59.80
-0.1
-0.17%		 　62.00
2.2
3.68%		64.50
2.5
4.03%		62.90
-1.6
-2.48%		 61.11
3 月　　　63.80
0.9
1.43%		63.50
-0.3
-0.47%		64.00
0.5
0.79%		63.10
-0.9
-1.41%		63.50
0.4
0.63%		 　62.20
-1.3
-2.05%		62.90
0.7
1.13%		63.00
0.1
0.16%		63.00
0
0%		62.10
-0.9
-1.43%		 　62.70
0.6
0.97%		62.60
-0.1
-0.16%		63.00
0.4
0.64%		63.70
0.7
1.11%		65.90
2.2
3.45%		 　65.00
-0.9
-1.37%		67.50
2.5
3.85%		68.40
0.9
1.33%		67.70
-0.7
-1.02%		67.50
-0.2
-0.3%		 64.5
4 月68.70
1.2
1.78%		70.60
1.9
2.77%		70.80
0.2
0.28%		 　　　70.60
-0.2
-0.28%		70.80
0.2
0.28%		71.80
1
1.41%		71.40
-0.4
-0.56%		69.70
-1.7
-2.38%		 　71.00
1.3
1.87%		 75.20
4.2
5.92%		74.10
-1.1
-1.46%		75.50
1.4
1.89%		 　75.00
-0.5
-0.66%		74.30
-0.7
-0.93%		73.10
-1.2
-1.62%		73.60
0.5
0.68%		73.10
-0.5
-0.68%		 　71.60
-1.5
-2.05%		71.70
0.1
0.14%		 72.27
5 月　70.70
-1
-1.39%		72.00
1.3
1.84%		 　71.40
-0.6
-0.83%		71.00
-0.4
-0.56%		70.00
-1
-1.41%		69.40
-0.6
-0.86%		68.80
-0.6
-0.86%		 　68.00
-0.8
-1.16%		66.80
-1.2
-1.76%		68.00
1.2
1.8%		68.50
0.5
0.74%		65.60
-2.9
-4.23%		 　64.50
-1.1
-1.68%		 62.90
-1.6
-2.48%		58.30
-4.6
-7.31%		58.60
0.3
0.51%		 　58.70
0.1
0.17%		58.40
-0.3
-0.51%		58.40
0
0%		58.60
0.2
0.34%		59.80
1.2
2.05%		65.15
6 月 　60.00
0.2
0.33%		59.00
-1
-1.67%		60.00
1
1.69%		58.70
-1.3
-2.17%		 　　59.90
1.2
2.04%		60.50
0.6
1%		60.50
0
0%		60.60
0.1
0.17%		60.00
-0.6
-0.99%		 　58.40
-1.6
-2.67%		58.40
0
0%		62.30
3.9
6.68%		62.50
0.2
0.32%		63.20
0.7
1.12%		 　63.00
-0.2
-0.32%		61.30
-1.7
-2.7%		60.50
-0.8
-1.31%		62.80
2.3
3.8%		61.50
-1.3
-2.07%		 61.26
7 月66.10
4.6
7.48%		64.60
-1.5
-2.27%		64.40
-0.2
-0.31%		65.30
0.9
1.4%		66.20
0.9
1.38%		 　64.50
-1.7
-2.57%		64.10
-0.4
-0.62%		66.10
2
3.12%		68.40
2.3
3.48%		67.50
-0.9
-1.32%		 　69.10
1.6
2.37%		69.10
0
0%		67.50
-1.6
-2.32%		67.60
0.1
0.15%		70.40
2.8
4.14%		 　70.50
0.1
0.14%		71.00
0.5
0.71%		70.90
-0.1
-0.14%		71.00
0.1
0.14%		69.60
-1.4
-1.97%		 　69.90
0.3
0.43%		69.70
-0.2
-0.29%		69.90
0.2
0.29%		68.05
8 月69.40
-0.5
-0.72%		68.80
-0.6
-0.86%		 　68.80
0
0%		68.30
-0.5
-0.73%		68.80
0.5
0.73%		68.90
0.1
0.15%		 　　68.90
0
0%		66.60
-2.3
-3.34%		68.30
1.7
2.55%		67.00
-1.3
-1.9%		67.10
0.1
0.15%		 　68.70
1.6
2.38%		69.30
0.6
0.87%		69.30
0
0%		70.70
1.4
2.02%		70.70
0
0%		 　68.40
-2.3
-3.25%		69.00
0.6
0.88%		69.00
0
0%		69.90
0.9
1.3%		71.40
1.5
2.15%		 68.98
9 月　71.50
0.1
0.14%		69.50
-2
-2.8%		71.30
1.8
2.59%		72.00
0.7
0.98%		71.90
-0.1
-0.14%		 　71.60
-0.3
-0.42%		70.70
-0.9
-1.26%		71.00
0.3
0.42%		72.00
1
1.41%		 　　72.10
0.1
0.14%		73.10
1
1.39%		73.00
-0.1
-0.14%		73.20
0.2
0.27%		73.30
0.1
0.14%		 　73.10
-0.2
-0.27%		73.30
0.2
0.27%		71.30
-2
-2.73%		71.40
0.1
0.14%		70.80
-0.6
-0.84%		 72.19
10 月73.50
2.7
3.81%		73.30
-0.2
-0.27%		72.30
-1
-1.36%		72.80
0.5
0.69%		 　73.40
0.6
0.82%		74.00
0.6
0.82%		72.40
-1.6
-2.16%		 　　　76.80
4.4
6.08%		76.80
0
0%		77.00
0.2
0.26%		77.40
0.4
0.52%		78.00
0.6
0.78%		 　77.70
-0.3
-0.38%		78.00
0.3
0.39%		78.60
0.6
0.77%		79.20
0.6
0.76%		79.40
0.2
0.25%		 　78.10
-1.3
-1.64%		78.30
0.2
0.26%		77.60
-0.7
-0.89%		79.50
1.9
2.45%		76.4
11 月80.00
0.5
0.63%		 　80.50
0.5
0.63%		80.00
-0.5
-0.62%		79.60
-0.4
-0.5%		79.70
0.1
0.13%		78.30
-1.4
-1.76%		 　78.00
-0.3
-0.38%		78.30
0.3
0.38%		78.00
-0.3
-0.38%		78.00
0
0%		78.20
0.2
0.26%		 　79.70
1.5
1.92%		79.00
-0.7
-0.88%		79.70
0.7
0.89%		77.60
-2.1
-2.63%		77.80
0.2
0.26%		 　77.00
-0.8
-1.03%		77.30
0.3
0.39%		77.10
-0.2
-0.26%		77.00
-0.1
-0.13%		75.60
-1.4
-1.82%		 78.27
12 月　75.80
0.2
0.26%		75.50
-0.3
-0.4%		75.00
-0.5
-0.66%		76.80
1.8
2.4%		79.70
2.9
3.78%		 　80.00
0.3
0.38%		80.10
0.1
0.13%		80.40
0.3
0.37%		84.60
4.2
5.22%		85.20
0.6
0.71%		 　84.10
-1.1
-1.29%		85.00
0.9
1.07%		85.40
0.4
0.47%		84.30
-1.1
-1.29%		84.60
0.3
0.36%		 　85.40
0.8
0.95%		84.80
-0.6
-0.7%		83.90
-0.9
-1.06%		83.50
-0.4
-0.48%		85.20
1.7
2.04%		 　84.40
-0.8
-0.94%		83.20
-1.2
-1.42%		82.34

說明:最高漲幅:7.48%最低跌幅:-7.31% 最高價:85.40最低價:55.00平均價:69.25,灰色底表示週末,漲155天(167.8)元,跌127天(-110.5)元,平盤21天
7%=5,6%=4,5%=1,4%=12,3%=9,2%=25,1%=48,0%=72,-0%=1,-1%=1,-2%=11,-3%=26,-4%=32,-5%=56,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 3711 11621170 4994 660446839 57.70 57.70 56.50 56.50 1.80 0% 56.50 118 56.60 17 0.00
2019-01-03 3711 14270437 5171 790941595 54.80 56.60 54.00 56.00 0.50 -0.88% 55.90 223 56.00 5 0.00
2019-01-04 3711 6542754 3015 360335804 55.00 55.50 54.60 55.20 0.80 -1.43% 55.10 9 55.30 163 0.00
2019-01-07 3711 8979815 4332 496166346 55.70 55.70 55.00 55.00 0.20 -0.36% 55.00 16 55.10 5 0.00
2019-01-08 3711 3775871 2314 208624061 55.40 55.50 55.10 55.20 0.20 0.36% 55.10 61 55.20 91 0.00
2019-01-09 3711 8833251 4253 496045514 55.50 56.60 55.30 56.30 1.10 1.99% 56.20 123 56.30 118 0.00
2019-01-10 3711 3647816 1886 207147312 56.50 57.00 56.30 57.00 0.70 1.24% 56.90 24 57.00 91 0.00
2019-01-11 3711 5031521 2455 288697448 57.20 57.70 56.80 57.60 0.60 1.05% 57.50 2 57.60 169 0.00
2019-01-14 3711 3483333 1690 200018733 57.80 58.20 57.00 57.30 0.30 -0.52% 57.20 17 57.30 11 0.00
2019-01-15 3711 7951325 3661 463008261 57.40 58.60 57.30 58.60 1.30 2.27% 58.40 6 58.60 79 0.00
2019-01-16 3711 5289744 2904 309957631 58.60 59.00 58.10 58.60 0.00 0% 58.60 387 58.70 137 0.00
2019-01-18 3711 4046007 2009 237569398 58.80 59.00 58.40 58.80 0.70 0.34% 58.70 6 58.80 39 0.00
2019-01-21 3711 4121143 2152 244482579 59.30 60.00 58.80 58.80 0.00 0% 58.70 287 58.80 1 0.00
2019-01-22 3711 4758407 1408 279161525 58.50 59.00 58.20 58.50 0.30 -0.51% 58.50 208 58.60 1 0.00
2019-01-23 3711 2861067 1585 167092841 58.40 58.90 58.00 58.30 0.20 -0.34% 58.30 20 58.40 140 0.00
2019-01-24 3711 2080699 1272 121891778 58.60 58.80 58.30 58.70 0.40 0.69% 58.70 33 58.80 255 0.00
2019-01-25 3711 9302191 4265 560494976 59.80 60.60 59.40 60.50 1.80 3.07% 60.40 71 60.50 53 0.00
2019-01-28 3711 2286889 1349 138102204 60.50 60.80 60.10 60.50 0.00 0% 60.40 22 60.50 322 0.00
2019-01-29 3711 4743095 2362 282571771 60.20 60.20 59.00 59.90 0.60 -0.99% 59.80 129 59.90 165 0.00
2019-01-30 3711 6035231 2339 361484954 60.10 60.40 59.20 60.00 0.10 0.17% 59.90 4 60.00 100 0.00
2019-02-11 3711 7591657 4280 449406765 60.10 60.30 58.50 58.80 1.20 -2% 58.80 10 58.90 11 0.00
2019-02-12 3711 4034739 2635 240537640 58.50 60.50 58.40 60.30 1.50 2.55% 60.30 169 60.40 180 0.00
2019-02-13 3711 4747235 3067 283163266 60.20 60.40 59.00 59.60 0.70 -1.16% 59.60 67 59.70 32 0.00
2019-02-14 3711 4753969 2686 280191535 58.60 59.30 58.60 58.80 0.80 -1.34% 58.80 50 59.00 5 0.00
2019-02-18 3711 3706944 2419 218831483 59.40 59.70 58.60 58.60 0.30 -0.34% 58.60 179 58.70 1 0.00
2019-02-19 3711 2062938 1211 121165837 58.70 59.10 58.60 58.60 0.00 0% 58.60 516 58.80 160 0.00
2019-02-20 3711 6873623 3868 411531633 59.10 60.50 59.00 60.40 1.80 3.07% 60.30 24 60.40 45 0.00
2019-02-21 3711 4264777 2145 254703536 60.40 60.40 59.40 59.90 0.50 -0.83% 59.90 60 60.00 161 0.00
2019-02-22 3711 3849000 1993 230345179 59.70 60.10 59.50 59.80 0.10 -0.17% 59.80 1294 59.90 18 0.00
2019-02-25 3711 7047763 3572 432809124 60.10 62.30 60.00 62.00 2.20 3.68% 61.90 2 62.00 65 0.00
2019-02-26 3711 17048933 7718 1099858259 62.00 65.30 61.90 64.50 2.50 4.03% 64.50 97 64.60 1 0.00
2019-02-27 3711 16706676 6717 1056453671 65.00 65.10 62.50 62.90 1.60 -2.48% 62.80 81 62.90 7 0.00
2019-03-04 3711 12309135 5060 774697976 62.10 64.50 61.80 63.80 0.90 1.43% 63.80 80 63.90 3 10.72
2019-03-05 3711 8251344 3537 523301274 63.00 63.80 62.80 63.50 0.30 -0.47% 63.50 287 63.60 12 10.67
2019-03-06 3711 8562383 3896 550347414 64.50 65.40 63.40 64.00 0.50 0.79% 63.90 1 64.00 119 10.76
2019-03-07 3711 6097643 3467 388805609 64.40 64.70 63.00 63.10 0.90 -1.41% 63.10 39 63.20 17 10.60
2019-03-08 3711 8877195 4418 563372808 63.30 64.40 62.30 63.50 0.40 0.63% 63.50 1731 63.60 15 10.67
2019-03-11 3711 8768609 3466 549011566 63.00 63.20 62.20 62.20 1.30 -2.05% 62.20 264 62.40 1 10.45
2019-03-12 3711 7275256 2130 458163494 62.90 63.40 62.60 62.90 0.70 1.13% 62.80 48 62.90 27 10.57
2019-03-13 3711 5744379 2634 360312030 62.50 63.20 62.30 63.00 0.10 0.16% 63.00 85 63.10 9 10.59
2019-03-14 3711 6690545 1745 420474453 62.70 63.20 62.60 63.00 0.00 0% 63.00 199 63.10 62 10.59
2019-03-15 3711 13498557 2525 841721414 63.00 63.30 62.10 62.10 0.90 -1.43% 62.10 253 62.20 90 10.44
2019-03-18 3711 9182262 3033 573998947 62.30 62.90 61.80 62.70 0.60 0.97% 62.60 56 62.70 53 10.54
2019-03-19 3711 9656984 2883 605139976 62.80 63.10 62.20 62.60 0.10 -0.16% 62.60 21 62.70 450 10.52
2019-03-20 3711 12968052 5262 818968476 62.90 63.80 62.60 63.00 0.40 0.64% 63.00 40 63.20 196 10.59
2019-03-21 3711 7464672 3420 473048457 63.50 63.90 62.90 63.70 0.70 1.11% 63.70 13 63.80 136 10.71
2019-03-22 3711 19681862 8450 1290784983 64.40 66.30 64.00 65.90 2.20 3.45% 65.80 19 65.90 159 11.08
2019-03-25 3711 6117577 2961 396504505 64.80 65.20 64.20 65.00 0.90 -1.37% 64.90 14 65.00 109 10.92
2019-03-26 3711 15544023 7254 1040659716 65.50 68.20 65.20 67.50 2.50 3.85% 67.40 9 67.50 68 11.34
2019-03-27 3711 20554759 10190 1417555534 68.00 69.70 67.80 68.40 0.90 1.33% 68.40 15 68.50 39 11.50
2019-03-28 3711 6248973 2921 424035853 68.20 68.50 67.30 67.70 0.70 -1.02% 67.60 15 67.70 112 11.38
2019-03-29 3711 10339498 4086 695868142 68.20 68.20 66.60 67.50 0.20 -0.3% 67.20 1 67.50 581 11.34
2019-04-01 3711 15028710 6583 1032408643 68.00 69.50 67.60 68.70 1.20 1.78% 68.70 33 68.80 36 11.55
2019-04-02 3711 27083245 11467 1908578028 71.00 71.90 69.20 70.60 1.90 2.77% 70.50 12 70.60 288 11.87
2019-04-03 3711 12154708 5822 860992609 71.20 71.50 70.20 70.80 0.20 0.28% 70.70 20 70.80 299 11.90
2019-04-08 3711 8944204 5147 634466459 71.60 71.60 70.20 70.60 0.20 -0.28% 70.60 71 70.70 122 11.87
2019-04-09 3711 6490110 3619 459172846 70.70 71.30 70.20 70.80 0.20 0.28% 70.70 99 70.80 95 11.90
2019-04-10 3711 7086961 3728 505743355 70.90 71.80 70.60 71.80 1.00 1.41% 71.70 1 71.80 77 12.07
2019-04-11 3711 5081437 2794 362899807 71.60 71.80 70.70 71.40 0.40 -0.56% 71.30 1 71.40 67 12.00
2019-04-12 3711 8746770 4675 614045391 70.60 70.90 69.70 69.70 1.70 -2.38% 69.70 52 69.80 15 11.71
2019-04-15 3711 5008835 2730 353984436 70.30 71.00 69.80 71.00 1.30 1.87% 71.00 44 71.10 87 11.93
2019-04-17 3711 29499991 12955 2147483647 71.60 77.20 71.60 75.20 4.20 5.92% 75.20 59 75.40 2 12.64
2019-04-18 3711 21088288 7563 1584553589 75.00 76.40 73.40 74.10 1.10 -1.46% 74.00 21 74.10 24 12.45
2019-04-19 3711 12760268 5155 950425500 73.80 75.50 73.20 75.50 1.40 1.89% 75.40 2 75.50 158 12.69
2019-04-22 3711 7749558 4491 583945846 75.50 75.70 74.60 75.00 0.50 -0.66% 75.00 61 75.10 2 12.60
2019-04-23 3711 7121812 3475 530323288 74.80 75.00 73.60 74.30 0.70 -0.93% 74.30 137 74.40 2 12.49
2019-04-24 3711 20188469 6844 1476227397 74.30 74.40 72.60 73.10 1.20 -1.62% 73.10 216 73.20 173 12.29
2019-04-25 3711 10671571 5579 788843062 71.70 74.70 71.70 73.60 0.50 0.68% 73.60 21 73.70 45 12.37
2019-04-26 3711 7675232 4041 562317943 73.00 74.00 72.50 73.10 0.50 -0.68% 73.00 1 73.10 72 12.29
2019-04-29 3711 13315307 5469 956880333 72.50 73.00 71.20 71.60 1.50 -2.05% 71.60 275 71.70 251 12.03
2019-04-30 3711 9621768 4224 691702391 71.60 72.30 71.20 71.70 0.10 0.14% 71.70 133 71.90 259 12.05
2019-05-02 3711 11465827 4570 817846218 70.70 72.50 70.70 70.70 1.00 -1.39% 70.70 44 70.80 10 11.88
2019-05-03 3711 10893860 4303 782987020 70.50 72.30 70.20 72.00 1.30 1.84% 71.90 115 72.00 434 12.10
2019-05-06 3711 8169734 4128 576090442 70.70 71.70 69.50 71.40 0.60 -0.83% 71.30 39 71.40 40 12.00
2019-05-07 3711 5640001 2767 401382647 71.00 71.60 70.70 71.00 0.40 -0.56% 70.90 70 71.00 38 11.93
2019-05-08 3711 8485344 4440 594948480 69.50 70.60 69.20 70.00 1.00 -1.41% 70.00 2722 70.10 1 11.76
2019-05-09 3711 9310091 4026 646117697 69.20 70.10 68.80 69.40 0.60 -0.86% 69.40 9 69.50 19 11.66
2019-05-10 3711 5809758 3092 404201016 69.50 70.30 68.80 68.80 0.60 -0.86% 68.80 296 68.90 1 11.56
2019-05-13 3711 3515063 1715 240330384 68.60 69.40 67.90 68.00 0.80 -1.16% 68.00 271 68.30 41 11.45
2019-05-14 3711 9534115 4083 638039303 66.80 67.70 66.00 66.80 1.20 -1.76% 66.70 328 66.80 42 11.25
2019-05-15 3711 6389866 3673 434488288 66.50 68.60 66.50 68.00 1.20 1.8% 68.00 339 68.10 75 11.45
2019-05-16 3711 8258516 4179 567419480 67.50 69.60 67.00 68.50 0.50 0.74% 68.50 145 68.60 41 11.53
2019-05-17 3711 9806836 4806 653520776 68.40 68.80 65.60 65.60 2.90 -4.23% 65.60 392 65.90 11 11.04
2019-05-20 3711 8651497 4444 561359846 65.60 65.60 64.40 64.50 1.10 -1.68% 64.50 21 64.60 23 10.86
2019-05-22 3711 7366802 3294 465634626 62.70 63.70 62.50 62.90 0.30 -2.48% 62.90 7 63.00 30 10.59
2019-05-23 3711 20120431 8969 1190891040 61.80 61.90 58.30 58.30 4.60 -7.31% 58.30 234 58.40 11 9.81
2019-05-24 3711 10160249 3969 596756841 58.30 59.10 58.30 58.60 0.30 0.51% 58.60 67 58.70 12 9.87
2019-05-27 3711 6440757 2630 376962763 58.60 58.70 58.20 58.70 0.10 0.17% 58.60 14 58.70 93 9.88
2019-05-28 3711 21892271 3775 1281607134 58.80 59.20 58.40 58.40 0.30 -0.51% 58.40 579 58.60 4 9.83
2019-05-29 3711 7888895 3434 459140913 58.00 58.60 57.60 58.40 0.00 0% 58.30 22 58.40 78 9.83
2019-05-30 3711 7754963 3765 456324117 58.40 59.20 58.40 58.60 0.20 0.34% 58.60 40 58.70 13 9.87
2019-05-31 3711 17213061 5935 1030237260 58.40 60.50 58.40 59.80 1.20 2.05% 59.70 108 59.80 246 10.07
2019-06-03 3711 10809985 4368 646320900 59.10 60.50 58.60 60.00 0.20 0.33% 60.00 509 60.10 188 10.10
2019-06-04 3711 8730653 3833 517920473 59.80 60.00 58.80 59.00 1.00 -1.67% 59.00 112 59.10 26 9.93
2019-06-05 3711 6478019 2835 388113140 59.70 60.20 59.50 60.00 1.00 1.69% 59.90 28 60.00 65 10.10
2019-06-06 3711 5427682 2715 320478691 59.70 59.70 58.60 58.70 1.30 -2.17% 58.60 290 58.70 8 9.88
2019-06-10 3711 5270282 2346 315192957 59.50 60.10 59.10 59.90 1.20 2.04% 59.80 138 59.90 62 10.08
2019-06-11 3711 6988026 3634 421290054 60.00 60.80 59.50 60.50 0.60 1% 60.50 64 60.60 59 10.19
2019-06-12 3711 5392824 2947 325824839 60.30 60.80 59.60 60.50 0.00 0% 60.50 1344 60.60 25 10.19
2019-06-13 3711 5189461 2080 313417918 60.00 60.80 60.00 60.60 0.10 0.17% 60.50 3 60.60 119 10.20
2019-06-14 3711 8877250 3729 533126552 60.10 60.30 59.90 60.00 0.60 -0.99% 60.00 292 60.10 59 10.10
2019-06-17 3711 7275826 3805 429244925 59.20 59.90 58.40 58.40 1.60 -2.67% 58.40 276 58.50 31 9.83
2019-06-18 3711 6920406 3040 405900610 58.40 58.90 58.40 58.40 0.00 0% 58.40 173 58.50 53 9.83
2019-06-19 3711 18824990 8722 1153722740 59.40 62.50 59.10 62.30 3.90 6.68% 62.30 68 62.40 279 10.49
2019-06-20 3711 9200784 5513 576084705 62.00 63.30 61.60 62.50 0.20 0.32% 62.50 184 62.60 30 10.52
2019-06-21 3711 8702845 3552 550300635 62.80 63.70 62.70 63.20 0.70 1.12% 63.10 7 63.20 241 10.64
2019-06-24 3711 8340391 3978 523900133 62.50 63.30 61.70 63.00 0.20 -0.32% 62.90 32 63.00 172 10.61
2019-06-25 3711 9411373 4036 580643137 62.00 62.50 61.00 61.30 1.70 -2.7% 61.30 272 61.50 44 10.32
2019-06-26 3711 6452955 2914 392711348 60.60 61.80 60.30 60.50 0.80 -1.31% 60.50 414 60.70 21 10.19
2019-06-27 3711 9713161 4281 609457375 61.20 63.30 61.10 62.80 2.30 3.8% 62.80 4 62.90 162 10.57
2019-06-28 3711 6076704 2660 377280725 62.50 62.70 61.50 61.50 1.30 -2.07% 61.50 86 61.70 35 10.35
2019-07-01 3711 15340017 7389 1015475091 64.00 67.50 64.00 66.10 4.60 7.48% 66.10 37 66.20 100 11.13
2019-07-02 3711 11481577 5068 751706852 66.00 66.50 64.60 64.60 1.50 -2.27% 64.60 13 64.70 40 10.88
2019-07-03 3711 8922250 3733 572296110 64.40 65.10 63.80 64.40 0.20 -0.31% 64.30 5 64.40 40 10.84
2019-07-04 3711 12255329 5547 808182059 65.60 67.60 65.00 65.30 0.90 1.4% 65.20 59 65.30 22 10.99
2019-07-05 3711 9852635 4920 650513319 66.20 67.30 65.30 66.20 0.90 1.38% 66.10 13 66.20 47 11.14
2019-07-08 3711 6956194 3877 450347909 65.30 65.80 64.20 64.50 1.70 -2.57% 64.40 76 64.50 63 10.86
2019-07-09 3711 5195076 2708 334796255 65.20 65.30 64.00 64.10 0.40 -0.62% 64.10 4 64.20 3 10.79
2019-07-10 3711 9186866 4824 605149551 64.60 66.50 64.40 66.10 2.00 3.12% 66.10 69 66.20 10 11.13
2019-07-11 3711 18592306 8249 1267253611 66.60 69.40 66.50 68.40 2.30 3.48% 68.40 177 68.50 234 11.52
2019-07-12 3711 4519887 2749 306375754 67.60 68.40 67.30 67.50 0.90 -1.32% 67.50 4 67.60 24 11.36
2019-07-15 3711 11127694 5302 764925895 68.30 69.40 67.50 69.10 1.60 2.37% 69.00 1233 69.10 62 11.63
2019-07-16 3711 10783351 4249 747789428 69.30 70.10 68.70 69.10 0.00 0% 69.10 267 69.20 67 11.63
2019-07-17 3711 12019953 5538 813670318 68.20 68.70 67.00 67.50 1.60 -2.32% 67.50 270 67.60 82 11.36
2019-07-18 3711 5998252 3530 406139715 67.00 68.20 67.00 67.60 0.10 0.15% 67.60 276 67.70 35 11.38
2019-07-19 3711 16372876 7668 1148935420 69.00 70.90 69.00 70.40 2.80 4.14% 70.40 3 70.50 29 11.85
2019-07-22 3711 7887635 3422 555600216 70.50 70.70 70.00 70.50 0.10 0.14% 70.40 46 70.50 373 11.87
2019-07-23 3711 8011331 3747 570971512 70.60 71.90 70.60 71.00 0.50 0.71% 70.90 51 71.00 171 11.95
2019-07-24 3711 6887637 3868 489539100 71.00 71.50 70.40 70.90 0.10 -0.14% 70.80 1 70.90 24 11.94
2019-07-25 3711 4949062 2714 350081060 71.00 71.10 70.00 71.00 0.10 0.14% 70.90 88 71.00 285 11.95
2019-07-26 3711 7340084 3778 510402522 70.20 70.30 69.10 69.60 1.40 -1.97% 69.60 51 69.70 22 11.72
2019-07-29 3711 5679015 2640 396030129 69.00 70.30 69.00 69.90 0.30 0.43% 69.90 106 70.00 24 11.77
2019-07-30 3711 5541178 2593 387149141 70.00 70.80 69.30 69.70 0.20 -0.29% 69.60 49 69.70 3 11.73
2019-07-31 3711 8870311 3636 619739491 69.20 70.60 68.80 69.90 0.20 0.29% 69.90 89 70.00 63 11.77
2019-08-01 3711 9746021 4790 680148336 69.00 70.80 68.90 69.40 0.50 -0.72% 69.40 18 69.50 231 11.68
2019-08-02 3711 16208884 8165 1108940903 68.90 70.00 67.00 68.80 0.60 -0.86% 68.80 45 68.90 2 11.58
2019-08-05 3711 9768948 5596 672436711 68.00 69.40 68.00 68.80 0.00 0% 68.80 603 68.90 49 11.58
2019-08-06 3711 13866285 7480 938850447 67.60 69.00 66.70 68.30 0.50 -0.73% 68.20 272 68.30 83 11.50
2019-08-07 3711 9146180 4353 630641550 69.00 69.20 68.60 68.80 0.50 0.73% 68.80 222 68.90 10 11.58
2019-08-08 3711 6297662 2960 434010228 69.40 69.40 68.60 68.90 0.10 0.15% 68.80 73 68.90 76 11.60
2019-08-12 3711 10033392 4414 695141702 68.10 69.40 68.10 68.90 0.00 0% 68.80 122 68.90 41 11.60
2019-08-13 3711 10660251 4830 711893401 66.70 67.40 66.40 66.60 0.00 -3.34% 66.60 99 66.70 1 17.21
2019-08-14 3711 9873897 4512 675042866 67.10 69.40 67.00 68.30 1.70 2.55% 68.30 158 68.40 6 17.65
2019-08-15 3711 7761913 3849 520115071 67.50 67.60 66.70 67.00 1.30 -1.9% 67.00 26 67.10 32 17.31
2019-08-16 3711 5737890 2991 384314930 66.60 67.50 66.40 67.10 0.10 0.15% 67.00 554 67.10 65 17.34
2019-08-19 3711 8344707 4855 572212067 67.50 69.20 67.30 68.70 1.60 2.38% 68.60 2 68.70 83 17.75
2019-08-20 3711 10448323 5411 720483224 68.40 69.70 68.40 69.30 0.60 0.87% 69.20 16 69.30 50 17.91
2019-08-21 3711 5188877 3053 360379675 69.20 70.10 68.90 69.30 0.00 0% 69.20 3 69.30 14 17.91
2019-08-22 3711 12060797 5430 849342301 69.80 71.00 69.50 70.70 1.40 2.02% 70.60 6 70.70 9 18.27
2019-08-23 3711 6617521 3059 467900764 71.00 71.20 70.00 70.70 0.00 0% 70.60 1 70.70 45 18.27
2019-08-26 3711 5802402 2772 398271972 69.00 69.40 68.10 68.40 2.30 -3.25% 68.40 6 68.50 5 17.67
2019-08-27 3711 11028993 3255 759722612 69.10 69.10 68.50 69.00 0.60 0.88% 69.00 24 69.10 317 17.83
2019-08-28 3711 4493006 1977 308584594 69.00 69.40 68.30 69.00 0.00 0% 69.00 112 69.10 72 17.83
2019-08-29 3711 3307307 1995 229080991 69.00 69.90 68.40 69.90 0.90 1.3% 69.80 1 69.90 67 18.06
2019-08-30 3711 10074740 3996 716553840 70.00 71.80 70.00 71.40 1.50 2.15% 71.30 22 71.40 68 18.45
2019-09-02 3711 4149088 2572 294172636 71.80 71.80 70.20 71.50 0.10 0.14% 71.40 4 71.50 3 18.48
2019-09-03 3711 6789155 3041 475094952 71.20 71.20 69.30 69.50 2.00 -2.8% 69.40 124 69.50 956 17.96
2019-09-04 3711 10091368 4670 713032663 69.50 71.50 69.50 71.30 1.80 2.59% 71.20 22 71.30 201 18.42
2019-09-05 3711 13030424 5144 931931573 72.40 72.40 70.70 72.00 0.70 0.98% 71.70 19 72.00 1537 18.60
2019-09-06 3711 7092703 3347 511569313 72.00 72.60 71.80 71.90 0.10 -0.14% 71.90 49 72.00 482 18.58
2019-09-09 3711 4228760 2035 304109145 72.40 72.50 71.40 71.60 0.30 -0.42% 71.60 61 71.70 21 18.50
2019-09-10 3711 6444395 2880 455364933 72.00 72.00 70.10 70.70 0.90 -1.26% 70.70 9 70.80 16 18.27
2019-09-11 3711 6094087 3586 431848424 71.40 71.70 70.30 71.00 0.30 0.42% 70.90 1 71.00 123 18.35
2019-09-12 3711 7420834 3049 534075289 72.10 72.20 71.70 72.00 1.00 1.41% 71.90 44 72.00 984 18.60
2019-09-16 3711 5454681 2456 393229897 72.20 72.50 71.80 72.10 0.10 0.14% 72.00 1 72.10 213 18.63
2019-09-17 3711 8104876 3692 591577649 72.40 73.40 72.00 73.10 1.00 1.39% 73.10 176 73.20 197 18.89
2019-09-18 3711 6166193 3306 450328337 72.70 73.30 72.50 73.00 0.10 -0.14% 73.00 14 73.10 554 18.86
2019-09-19 3711 6477092 2982 473500416 73.00 73.30 72.70 73.20 0.20 0.27% 73.10 3 73.20 36 18.91
2019-09-20 3711 10312808 2110 754669979 73.00 73.40 72.20 73.30 0.10 0.14% 73.20 39 73.30 62 18.94
2019-09-23 3711 7786153 3809 569416010 72.90 73.70 72.60 73.10 0.20 -0.27% 73.10 9 73.20 136 18.89
2019-09-24 3711 5401547 2314 395612781 73.00 73.70 72.70 73.30 0.20 0.27% 73.30 2 73.40 177 18.94
2019-09-25 3711 11694796 5217 831339431 72.80 72.90 70.30 71.30 2.00 -2.73% 71.20 6 71.30 212 18.42
2019-09-26 3711 6610031 3156 470932701 71.40 71.70 70.90 71.40 0.10 0.14% 71.30 96 71.40 5 18.45
2019-09-27 3711 6038347 2268 429444909 71.50 71.70 70.50 70.80 0.60 -0.84% 70.80 29 70.90 29 18.29
2019-10-01 3711 16758410 7400 1217515293 71.00 73.50 71.00 73.50 2.70 3.81% 73.40 14 73.50 317 18.99
2019-10-02 3711 6597748 3902 480554808 72.40 73.30 72.40 73.30 0.20 -0.27% 73.20 1 73.30 112 18.94
2019-10-03 3711 6377576 2935 461505405 71.60 73.10 71.40 72.30 1.00 -1.36% 72.30 565 72.40 13 18.68
2019-10-04 3711 8510353 3064 618693747 72.50 73.40 72.20 72.80 0.50 0.69% 72.80 41 72.90 74 18.81
2019-10-07 3711 4552721 2258 333817733 73.40 73.70 73.00 73.40 0.60 0.82% 73.30 3 73.40 34 18.97
2019-10-08 3711 7882443 3535 583374436 73.00 74.60 73.00 74.00 0.60 0.82% 73.90 10 74.00 54 19.12
2019-10-09 3711 4620807 2659 337240959 73.50 74.00 72.30 72.40 1.60 -2.16% 72.40 46 72.50 190 18.71
2019-10-14 3711 20919134 9475 1597420255 74.00 77.60 73.70 76.80 4.40 6.08% 76.80 52 76.90 14 19.84
2019-10-15 3711 10225851 5854 787267578 77.70 78.20 76.30 76.80 0.00 0% 76.60 73 76.80 75 19.84
2019-10-16 3711 9117187 4224 700696701 77.50 77.70 76.00 77.00 0.20 0.26% 76.90 11 77.00 307 19.90
2019-10-17 3711 7362877 3219 566965229 77.40 77.40 76.60 77.40 0.40 0.52% 77.30 132 77.40 298 20.00
2019-10-18 3711 10361825 4491 806377367 78.00 78.30 77.20 78.00 0.60 0.78% 77.90 1 78.00 1421 20.16
2019-10-21 3711 6402120 3025 497810581 78.00 78.30 77.40 77.70 0.30 -0.38% 77.60 7 77.70 237 20.08
2019-10-22 3711 4471032 2471 348530755 78.10 78.40 77.60 78.00 0.30 0.39% 77.90 201 78.00 443 20.16
2019-10-23 3711 8304704 5081 653686352 78.00 79.40 78.00 78.60 0.60 0.77% 78.60 91 78.70 66 20.31
2019-10-24 3711 6220214 2908 491605053 78.70 79.50 78.60 79.20 0.60 0.76% 79.10 1 79.20 489 20.47
2019-10-25 3711 8414424 3772 667422097 79.60 79.60 79.00 79.40 0.20 0.25% 79.20 16 79.40 140 20.52
2019-10-28 3711 10511500 4484 822502800 79.10 79.40 77.60 78.10 1.30 -1.64% 78.10 12 78.20 35 20.18
2019-10-29 3711 5398078 2394 422950560 78.80 78.80 77.90 78.30 0.20 0.26% 78.20 103 78.30 27 20.23
2019-10-30 3711 7138489 3325 555656681 78.30 78.80 77.30 77.60 0.70 -0.89% 77.50 74 77.60 33 20.05
2019-10-31 3711 28500814 10869 2147483647 79.40 80.70 79.10 79.50 1.90 2.45% 79.50 504 79.60 4 20.54
2019-11-01 3711 9045814 3945 722655927 79.80 80.30 79.40 80.00 0.50 0.63% 79.90 9 80.00 1407 20.67
2019-11-04 3711 10925606 5362 877543680 80.10 81.40 79.70 80.50 0.50 0.63% 80.40 8 80.50 64 20.80
2019-11-05 3711 7041264 3742 563096087 80.70 80.80 79.60 80.00 0.50 -0.62% 79.90 30 80.00 1169 20.67
2019-11-06 3711 7831484 3038 623152503 80.20 80.30 79.30 79.60 0.40 -0.5% 79.60 12 79.70 24 20.57
2019-11-07 3711 6655445 3316 531633350 79.90 80.20 79.40 79.70 0.10 0.13% 79.70 138 79.80 137 20.59
2019-11-08 3711 8847364 4016 696375740 80.00 80.10 78.20 78.30 1.40 -1.76% 78.30 481 78.40 1 20.23
2019-11-11 3711 6149722 2858 479478243 77.70 78.90 77.50 78.00 0.30 -0.38% 77.80 32 78.00 84 20.16
2019-11-12 3711 3308849 1943 258918265 78.50 78.50 78.00 78.30 0.30 0.38% 78.30 17 78.40 229 20.94
2019-11-13 3711 3439905 1763 268954476 77.80 78.70 77.70 78.00 0.30 -0.38% 78.00 44 78.30 5 20.86
2019-11-14 3711 4387766 2173 340828595 77.70 78.10 77.20 78.00 0.00 0% 77.90 22 78.00 235 20.86
2019-11-15 3711 4644236 2204 365050308 78.80 79.30 78.20 78.20 0.20 0.26% 78.20 59 78.40 26 20.91
2019-11-18 3711 6123418 3175 485794817 78.20 79.70 78.20 79.70 1.50 1.92% 79.70 110 79.80 225 21.31
2019-11-19 3711 4518912 2554 356714347 78.60 79.50 78.60 79.00 0.70 -0.88% 78.90 180 79.00 306 21.12
2019-11-20 3711 9137589 4012 728460278 79.50 80.50 78.80 79.70 0.70 0.89% 79.50 7 79.70 124 21.31
2019-11-21 3711 8391849 4641 650199156 78.30 78.60 76.80 77.60 2.10 -2.63% 77.50 7 77.60 72 20.75
2019-11-22 3711 6063148 2692 472119677 77.80 78.50 77.30 77.80 0.20 0.26% 77.80 51 77.90 35 20.80
2019-11-25 3711 5150471 2732 398693867 77.80 77.90 77.00 77.00 0.80 -1.03% 77.00 11 77.10 20 20.59
2019-11-26 3711 15382455 4047 1190385346 77.40 78.00 76.90 77.30 0.30 0.39% 77.30 114 77.40 1 20.67
2019-11-27 3711 5459080 2448 423091436 77.80 78.30 77.10 77.10 0.20 -0.26% 77.10 283 77.20 27 20.62
2019-11-28 3711 3291731 1933 254005187 77.30 77.70 77.00 77.00 0.10 -0.13% 77.00 7 77.20 3 20.59
2019-11-29 3711 8882618 3670 672010994 77.00 77.20 75.00 75.60 1.40 -1.82% 75.50 215 75.70 1 20.21
2019-12-02 3711 3769959 2040 285318097 75.20 76.00 75.20 75.80 0.20 0.26% 75.70 14 75.80 12 20.27
2019-12-03 3711 8001692 2165 603367505 75.20 75.70 75.00 75.50 0.30 -0.4% 75.40 242 75.50 48 20.19
2019-12-04 3711 8241052 3153 617530534 75.70 76.20 74.50 75.00 0.50 -0.66% 74.90 34 75.00 1011 20.05
2019-12-05 3711 8450011 2878 646097058 75.70 76.80 75.40 76.80 1.80 2.4% 76.70 10 76.80 153 20.53
2019-12-06 3711 33983265 13990 2147483647 80.10 82.50 79.10 79.70 2.90 3.78% 79.70 63 79.80 70 21.31
2019-12-09 3711 11214481 3777 897425900 80.50 80.70 79.20 80.00 0.30 0.38% 80.00 32 80.10 305 21.39
2019-12-10 3711 7344075 2717 587770904 80.00 80.40 79.80 80.10 0.10 0.12% 80.00 102 80.10 179 21.42
2019-12-11 3711 8024490 2994 643069070 80.10 80.40 79.90 80.40 0.30 0.37% 80.20 38 80.40 204 21.50
2019-12-12 3711 29176838 12595 2147483647 81.30 84.60 81.20 84.60 4.20 5.22% 84.50 10 84.60 177 22.62
2019-12-13 3711 28552490 13616 2147483647 87.00 87.60 84.20 85.20 0.60 0.71% 85.20 21 85.30 3 22.78
2019-12-16 3711 8159149 4580 692576939 85.00 86.00 84.10 84.10 1.10 -1.29% 84.10 139 84.20 2 22.49
2019-12-17 3711 9093605 5211 769424037 84.40 85.30 84.10 85.00 0.90 1.07% 84.90 4 85.00 193 22.73
2019-12-18 3711 8582853 3354 730302055 84.90 85.70 84.50 85.40 0.40 0.47% 85.30 7 85.40 206 22.83
2019-12-19 3711 9086227 3758 767613168 85.50 85.50 83.80 84.30 1.10 -1.29% 84.20 28 84.30 151 22.54
2019-12-20 3711 10959585 3651 925425810 85.00 85.00 83.80 84.60 0.30 0.36% 84.50 50 84.60 195 22.62
2019-12-23 3711 6321418 2964 538098630 84.70 85.40 84.70 85.40 0.80 0.95% 85.30 4 85.40 106 22.83
2019-12-24 3711 3630772 1898 308827530 85.40 85.50 84.50 84.80 0.60 -0.7% 84.80 6 84.90 19 22.67
2019-12-25 3711 2748064 1436 231078132 84.60 84.80 83.80 83.90 0.90 -1.06% 83.90 112 84.00 14 22.43
2019-12-26 3711 4269419 2161 356148694 84.00 84.70 83.00 83.50 0.40 -0.48% 83.40 8 83.50 52 22.33
2019-12-27 3711 7806037 3528 662820491 84.50 85.30 84.10 85.20 1.70 2.04% 84.90 3 85.20 421 22.78
2019-12-30 3711 3678409 1483 310921556 84.90 84.90 84.20 84.40 0.80 -0.94% 84.40 34 84.50 46 22.57
2019-12-31 3711 4653610 2664 388625321 84.00 84.30 83.20 83.20 1.20 -1.42% 83.20 21 83.30 29 22.25