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　82.80
0
0%		81.80
-1
-1.21%		 　78.70
-3.1
-3.79%		78.70
0
0%		77.40
-1.3
-1.65%		79.80
2.4
3.1%		79.60
-0.2
-0.25%		 　80.70
1.1
1.38%		81.20
0.5
0.62%		81.10
-0.1
-0.12%		79.30
-1.8
-2.22%		79.30
0
0%		 　79.00
-0.3
-0.38%		 　　　　　　　　74.10
-4.9
-6.2%		74.60
0.5
0.67%		78.98
2 月 　72.80
-1.8
-2.41%		73.70
0.9
1.24%		74.80
1.1
1.49%		77.90
3.1
4.14%		74.80
-3.1
-3.98%		 　74.90
0.1
0.13%		76.20
1.3
1.74%		77.50
1.3
1.71%		77.50
0
0%		77.40
-0.1
-0.13%		 　76.70
-0.7
-0.9%		75.60
-1.1
-1.43%		76.40
0.8
1.06%		75.60
-0.8
-1.05%		75.20
-0.4
-0.53%		 　73.90
-1.3
-1.73%		73.50
-0.4
-0.54%		72.80
-0.7
-0.95%		71.30
-1.5
-2.06%		 74.34
3 月　70.10
-1.2
-1.68%		72.50
2.4
3.42%		72.50
0
0%		73.60
1.1
1.52%		71.50
-2.1
-2.85%		 　68.90
-2.6
-3.64%		68.00
-0.9
-1.31%		67.30
-0.7
-1.03%		62.70
-4.6
-6.84%		61.00
-1.7
-2.71%		 　59.30
-1.7
-2.79%		57.70
-1.6
-2.7%		55.50
-2.2
-3.81%		50.20
-5.3
-9.55%		54.20
4
7.97%		 　51.00
-3.2
-5.9%		54.30
3.3
6.47%		58.90
4.6
8.47%		59.80
0.9
1.53%		59.80
0
0%		 　59.20
-0.6
-1%		58.60
-0.6
-1.01%		61.73
4 月57.20
-1.4
-2.39%		 　　　58.80
1.6
2.8%		61.70
2.9
4.93%		62.00
0.3
0.49%		62.20
0.2
0.32%		61.50
-0.7
-1.13%		 　62.00
0.5
0.81%		65.00
3
4.84%		65.50
0.5
0.77%		64.70
-0.8
-1.22%		66.80
2.1
3.25%		 　65.50
-1.3
-1.95%		63.10
-2.4
-3.66%		62.60
-0.5
-0.79%		63.30
0.7
1.12%		63.10
-0.2
-0.32%		 　65.30
2.2
3.49%		64.80
-0.5
-0.77%		65.30
0.5
0.77%		67.10
1.8
2.76%		 63.34
5 月　　　64.40
-2.7
-4.02%		65.00
0.6
0.93%		64.40
-0.6
-0.92%		 67.60
3.2
4.97%		 　68.90
1.3
1.92%		68.10
-0.8
-1.16%		68.00
-0.1
-0.15%		66.50
-1.5
-2.21%		66.40
-0.1
-0.15%		 　62.60
-3.8
-5.72%		62.20
-0.4
-0.64%		61.70
-0.5
-0.8%		63.00
1.3
2.11%		61.30
-1.7
-2.7%		 　61.10
-0.2
-0.33%		61.40
0.3
0.49%		61.00
-0.4
-0.65%		61.30
0.3
0.49%		61.80
0.5
0.82%		 64.1
6 月62.80
1
1.62%		63.50
0.7
1.11%		66.50
3
4.72%		66.80
0.3
0.45%		68.20
1.4
2.1%		 　68.00
-0.2
-0.29%		66.20
-1.8
-2.65%		68.00
1.8
2.72%		66.50
-1.5
-2.21%		66.30
-0.2
-0.3%		 　65.60
-0.7
-1.06%		67.30
1.7
2.59%		68.00
0.7
1.04%		67.50
-0.5
-0.74%		68.20
0.7
1.04%		 　68.20
0
0%		67.80
-0.4
-0.59%		68.00
0.2
0.29%		 　　　67.30
-0.7
-1.03%		67.60
0.3
0.45%		 67.02
7 月68.00
0.4
0.59%		72.70
4.7
6.91%		71.90
-0.8
-1.1%		 　71.60
-0.3
-0.42%		70.50
-1.1
-1.54%		69.50
-1
-1.42%		70.40
0.9
1.29%		 　　72.40
2
2.84%		70.70
-1.7
-2.35%		70.70
0
0%		69.70
-1
-1.41%		69.30
-0.4
-0.57%		 　70.60
1.3
1.88%		72.00
1.4
1.98%		71.80
-0.2
-0.28%		71.80
0
0%		 　　73.00
1.2
1.67%		70.70
-2.3
-3.15%		72.50
1.8
2.55%		75.50
3
4.14%		75.60
0.1
0.13%		71.54
8 月 　71.60
-4
-5.29%		70.60
-1
-1.4%		70.30
-0.3
-0.42%		70.90
0.6
0.85%		70.30
-0.6
-0.85%		 　　70.40
0.1
0.14%		69.90
-0.5
-0.71%		68.00
-1.9
-2.72%		66.80
-1.2
-1.76%		 　68.40
1.6
2.4%		67.00
-1.4
-2.05%		64.80
-2.2
-3.28%		61.10
-3.7
-5.71%		61.90
0.8
1.31%		 　61.30
-0.6
-0.97%		62.10
0.8
1.31%		61.90
-0.2
-0.32%		61.60
-0.3
-0.48%		61.10
-0.5
-0.81%		 61.20
0.1
0.16%		65.97
9 月61.30
0.1
0.16%		60.20
-1.1
-1.79%		60.30
0.1
0.17%		59.50
-0.8
-1.33%		 　61.00
1.5
2.52%		 　61.20
0.2
0.33%		61.30
0.1
0.16%		 　61.60
0.3
0.49%		 62.40
0.8
1.3%		62.30
-0.1
-0.16%		62.40
0.1
0.16%		 　　60.40
-2
-3.21%		 58.20
-2.2
-3.64%		58.90
0.7
1.2%		 　　58.60
-0.3
-0.51%		59.20
0.6
1.02%		 60.52
10 月　　　　　60.20
1
1.69%		 61.50
1.3
2.16%		 　　62.10
0.6
0.98%		61.80
-0.3
-0.48%		60.90
-0.9
-1.46%		61.30
0.4
0.66%		61.20
-0.1
-0.16%		 　　61.90
0.7
1.14%		64.10
2.2
3.55%		64.40
0.3
0.47%		65.20
0.8
1.24%		 　66.30
1.1
1.69%		64.40
-1.9
-2.87%		63.10
-1.3
-2.02%		62.50
-0.6
-0.95%		63.20
0.7
1.12%		 62.99
11 月　66.80
3.6
5.7%		66.80
0
0%		68.00
1.2
1.8%		68.20
0.2
0.29%		68.70
0.5
0.73%		 　70.20
1.5
2.18%		71.50
1.3
1.85%		71.50
0
0%		72.00
0.5
0.7%		70.50
-1.5
-2.08%		 　71.90
1.4
1.99%		 73.00
1.1
1.53%		72.90
-0.1
-0.14%		 　　73.90
1
1.37%		73.40
-0.5
-0.68%		72.50
-0.9
-1.23%		73.50
1
1.38%		74.40
0.9
1.22%		 　76.60
2.2
2.96%		 71.94
12 月76.70
0.1
0.13%		77.30
0.6
0.78%		 79.60
2.3
2.98%		 　78.80
-0.8
-1.01%		 　　78.80
0
0%		 　　　78.70
-0.1
-0.13%		 78.90
0.2
0.25%		 　79.50
0.6
0.76%		78.20
-1.3
-1.64%		 　80.90
2.7
3.45%		 　81.70
0.8
0.99%		80.70
-1
-1.22%		81.70
1
1.24%		　79.45

說明:最高漲幅:8.47%最低跌幅:-9.55% 最高價:82.80最低價:50.20平均價:68.24,灰色底表示週末,漲142天(167.9)元,跌133天(-170.1)元,平盤14天
8%=2,7%=1,6%=3,5%=5,4%=3,3%=21,2%=32,1%=46,0%=43,-0%=1,-1%=1,-2%=2,-3%=7,-4%=11,-5%=13,-6%=25,-7%=25,-8%=48,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2020-01-02 3711 7381334 4304 611742781 83.80 83.80 82.50 82.80 0.40 0% 82.70 49 82.80 327 22.14
2020-01-03 3711 11206834 5403 917638679 83.80 83.80 80.80 81.80 1.00 -1.21% 81.80 79 81.90 106 21.87
2020-01-06 3711 15008274 7060 1184292769 80.80 80.80 78.20 78.70 3.10 -3.79% 78.70 13 78.80 98 21.04
2020-01-07 3711 8119366 3636 637414380 79.00 79.40 78.00 78.70 0.00 0% 78.70 101 78.80 46 21.04
2020-01-08 3711 8384294 4337 652886493 78.00 78.60 77.40 77.40 1.30 -1.65% 77.40 80 77.50 8 20.70
2020-01-09 3711 9771414 4673 778269259 78.80 80.30 78.30 79.80 2.40 3.1% 79.70 1 79.80 38 21.34
2020-01-10 3711 5780955 3319 458116302 80.00 80.30 78.70 79.60 0.20 -0.25% 79.50 1 79.60 67 21.28
2020-01-13 3711 7143559 3159 571017086 79.90 80.70 79.30 80.70 1.10 1.38% 80.50 2 80.70 75 21.58
2020-01-14 3711 7691161 3875 623212589 81.00 81.40 80.70 81.20 0.50 0.62% 81.10 2 81.20 106 21.71
2020-01-15 3711 8096612 3713 658259732 81.50 82.20 80.90 81.10 0.10 -0.12% 81.00 1 81.10 70 21.68
2020-01-16 3711 10366247 5431 821612815 80.00 80.00 78.70 79.30 1.80 -2.22% 79.20 101 79.40 141 21.20
2020-01-17 3711 8246547 3404 652202105 79.40 79.70 78.60 79.30 0.00 0% 79.20 20 79.30 32 21.20
2020-01-20 3711 5678179 2635 449028041 79.70 79.70 78.90 79.00 0.30 -0.38% 79.00 88 79.10 168 21.12
2020-01-30 3711 17419693 7520 1303661864 77.00 77.10 73.60 74.10 4.90 -6.2% 74.10 151 74.20 9 19.81
2020-01-31 3711 11150348 5365 828531737 73.70 75.00 73.60 74.60 0.50 0.67% 74.60 12 74.70 41 19.95
2020-02-03 3711 25164563 8579 1817741453 72.80 73.00 70.90 72.80 1.80 -2.41% 72.80 23 72.90 93 19.47
2020-02-04 3711 11487904 4190 842933004 72.00 74.50 72.00 73.70 0.90 1.24% 73.70 100 73.80 47 19.71
2020-02-05 3711 10396521 5423 778573375 74.10 75.70 73.70 74.80 1.10 1.49% 74.80 112 74.90 17 20.00
2020-02-06 3711 10110570 4565 780811362 75.50 78.10 75.50 77.90 3.10 4.14% 77.70 1 77.90 205 20.83
2020-02-07 3711 10288433 4887 773416203 75.30 75.90 74.60 74.80 3.10 -3.98% 74.80 34 74.90 50 20.00
2020-02-10 3711 10454750 4538 778285036 73.30 75.20 73.10 74.90 0.10 0.13% 74.80 23 74.90 98 20.03
2020-02-11 3711 7238632 3466 551187033 75.20 76.60 75.20 76.20 1.30 1.74% 76.10 43 76.20 1 20.37
2020-02-12 3711 11489747 5623 893418717 76.50 78.50 76.50 77.50 1.30 1.71% 77.50 330 77.70 16 20.72
2020-02-13 3711 5889000 2899 457420000 77.60 78.40 77.40 77.50 0.00 0% 77.50 1418 77.60 66 20.72
2020-02-14 3711 5193063 2268 401717747 77.20 77.90 77.00 77.40 0.10 -0.13% 77.30 3 77.40 325 20.70
2020-02-17 3711 3146653 1855 241138861 76.40 77.00 76.20 76.70 0.70 -0.9% 76.60 9 76.70 222 20.51
2020-02-18 3711 13861219 4904 1045498422 76.00 76.30 74.90 75.60 1.10 -1.43% 75.50 585 75.70 508 20.21
2020-02-19 3711 8596000 3845 658157900 74.70 77.90 74.70 76.40 0.80 1.06% 76.30 119 76.40 16 20.43
2020-02-20 3711 4377323 2366 332571101 77.40 77.40 75.30 75.60 0.80 -1.05% 75.60 69 75.70 8 20.21
2020-02-21 3711 3453000 1911 260695600 75.20 76.10 75.10 75.20 0.40 -0.53% 75.20 39 75.60 39 20.11
2020-02-24 3711 8801000 3989 652579000 74.00 75.00 73.60 73.90 1.30 -1.73% 73.80 201 73.90 112 19.76
2020-02-25 3711 8046451 4223 593945965 73.10 74.50 72.90 73.50 0.40 -0.54% 73.50 242 73.70 33 19.65
2020-02-26 3711 10062000 4928 733014700 72.30 73.50 72.30 72.80 0.70 -0.95% 72.80 9 72.90 102 19.47
2020-02-27 3711 15272886 4406 1096641732 72.40 72.70 71.30 71.30 1.50 -2.06% 71.30 504 71.40 6 19.06
2020-03-02 3711 11854795 5287 831868179 69.00 71.20 69.00 70.10 1.20 -1.68% 70.10 52 70.20 111 18.74
2020-03-03 3711 12983000 5211 937699700 71.00 72.90 71.00 72.50 2.40 3.42% 72.40 3 72.50 97 19.38
2020-03-04 3711 5401197 2561 390499342 71.90 72.70 71.80 72.50 0.00 0% 72.50 82 72.60 150 19.38
2020-03-05 3711 8593073 4016 630003448 73.00 73.90 72.20 73.60 1.10 1.52% 73.50 1 73.60 10 19.68
2020-03-06 3711 8358000 4047 597700100 72.60 72.70 71.10 71.50 2.10 -2.85% 71.50 53 71.60 48 19.12
2020-03-09 3711 14316092 5871 990338527 69.10 69.80 68.30 68.90 2.60 -3.64% 68.90 45 69.00 9 18.42
2020-03-10 3711 10227702 4762 693521067 67.40 68.80 66.60 68.00 0.90 -1.31% 68.00 491 68.20 41 17.17
2020-03-11 3711 10755001 4969 735752647 68.20 69.30 67.30 67.30 0.70 -1.03% 67.30 50 67.40 2 16.99
2020-03-12 3711 20674114 9022 1315205782 66.70 66.70 61.90 62.70 4.60 -6.84% 62.70 17 62.90 1 15.83
2020-03-13 3711 25718000 9513 1524141800 61.60 61.60 57.40 61.00 1.70 -2.71% 60.90 3 61.00 11 15.40
2020-03-16 3711 18359449 7182 1101704290 60.50 61.00 59.30 59.30 1.70 -2.79% 59.30 152 59.40 40 14.97
2020-03-17 3711 18659225 6703 1079958450 56.40 59.30 56.10 57.70 1.60 -2.7% 57.60 56 57.70 52 14.57
2020-03-18 3711 16818524 6482 952401002 57.40 57.60 55.50 55.50 2.20 -3.81% 55.50 178 55.60 133 14.02
2020-03-19 3711 26286247 10280 1331509146 53.00 53.30 49.95 50.20 5.30 -9.55% 50.10 148 50.30 18 12.68
2020-03-20 3711 29012488 11963 1543222908 51.00 54.50 51.00 54.20 4.00 7.97% 53.90 8 54.20 25 13.69
2020-03-23 3711 13606722 7232 696843120 50.80 52.00 50.50 51.00 3.20 -5.9% 51.00 174 51.10 4 12.88
2020-03-24 3711 11769975 5615 638235021 52.10 55.10 52.10 54.30 3.30 6.47% 54.30 29 54.40 1 13.71
2020-03-25 3711 16201712 8192 954074275 56.90 59.70 56.50 58.90 4.60 8.47% 58.90 229 59.00 134 14.87
2020-03-26 3711 14965462 5619 892612795 61.00 61.00 58.10 59.80 0.90 1.53% 59.70 22 59.80 4 15.10
2020-03-27 3711 12558792 5682 757031105 61.10 61.90 59.20 59.80 0.00 0% 59.60 194 59.80 7 15.10
2020-03-30 3711 11957676 4945 705993808 57.50 60.30 57.00 59.20 0.60 -1% 59.20 107 59.30 8 14.95
2020-03-31 3711 12423676 5140 732119110 60.20 60.80 58.00 58.60 0.60 -1.01% 58.50 408 58.60 269 14.80
2020-04-01 3711 7596333 3715 437013910 58.10 58.30 57.00 57.20 1.40 -2.39% 57.20 72 57.30 7 14.44
2020-04-06 3711 10854175 5778 629785608 58.80 58.90 56.90 58.80 1.60 2.8% 58.80 20 58.90 63 14.85
2020-04-07 3711 12625275 6204 768850073 59.80 61.70 59.60 61.70 2.90 4.93% 61.60 1 61.70 245 15.58
2020-04-08 3711 9766755 5339 606638862 61.80 62.70 61.30 62.00 0.30 0.49% 62.00 53 62.10 2 15.66
2020-04-09 3711 8241205 4128 516889791 62.10 63.30 62.00 62.20 0.20 0.32% 62.20 92 62.30 1 15.71
2020-04-10 3711 10010313 4310 616543106 62.20 62.60 61.00 61.50 0.70 -1.13% 61.50 25 61.60 22 15.53
2020-04-13 3711 4241615 2488 263009942 61.00 62.40 61.00 62.00 0.50 0.81% 62.00 507 62.10 44 15.66
2020-04-14 3711 12603316 6006 817917840 62.70 66.40 62.30 65.00 3.00 4.84% 65.00 450 65.10 69 16.41
2020-04-15 3711 11597097 5539 762534409 66.00 66.30 65.00 65.50 0.50 0.77% 65.50 77 65.70 123 16.54
2020-04-16 3711 7627650 3380 496494795 65.30 65.90 64.60 64.70 0.80 -1.22% 64.70 72 64.80 56 16.34
2020-04-17 3711 16882757 6838 1119975203 66.00 67.60 65.60 66.80 2.10 3.25% 66.70 11 66.80 22 16.87
2020-04-20 3711 10488858 4752 686814308 66.20 66.30 64.70 65.50 1.30 -1.95% 65.50 626 65.60 2 16.54
2020-04-21 3711 9641505 4858 615582921 64.70 65.10 63.10 63.10 2.40 -3.66% 63.10 4 63.20 5 15.93
2020-04-22 3711 10070177 4827 626996556 62.20 63.40 61.20 62.60 0.50 -0.79% 62.60 129 62.80 14 15.81
2020-04-23 3711 8164287 4100 515129642 62.80 63.90 62.30 63.30 0.70 1.12% 63.30 36 63.40 60 15.98
2020-04-24 3711 3456917 1358 218524841 62.70 63.70 62.50 63.10 0.20 -0.32% 63.10 11 63.30 102 15.93
2020-04-27 3711 8751829 3894 569991431 64.00 65.70 63.80 65.30 2.20 3.49% 65.30 98 65.40 6 16.49
2020-04-28 3711 5950472 2573 385193158 65.30 65.50 64.20 64.80 0.50 -0.77% 64.70 10 64.80 122 16.36
2020-04-29 3711 4864725 2396 318554823 65.00 66.00 64.80 65.30 0.50 0.77% 65.30 53 65.50 10 16.49
2020-04-30 3711 11778763 5296 785136613 65.90 67.50 65.70 67.10 1.80 2.76% 67.10 132 67.20 3 16.94
2020-05-04 3711 14482850 6384 927124514 63.10 65.00 63.10 64.40 2.70 -4.02% 64.30 88 64.40 209 16.26
2020-05-05 3711 8474433 4679 552420545 64.60 65.70 64.60 65.00 0.60 0.93% 65.00 224 65.10 2 16.41
2020-05-06 3711 13168000 5756 852596300 64.60 65.40 64.00 64.40 0.60 -0.92% 64.40 67 64.50 12 16.26
2020-05-08 3711 6710812 3367 454203564 67.00 68.40 67.00 67.60 1.40 4.97% 67.50 86 67.60 11 15.40
2020-05-11 3711 6928000 3594 476977473 69.00 69.30 68.40 68.90 1.30 1.92% 68.80 1 68.90 6 15.69
2020-05-12 3711 7003000 3422 476528100 67.80 68.80 67.50 68.10 0.80 -1.16% 68.00 212 68.10 73 15.51
2020-05-13 3711 6977000 3345 470927600 66.60 68.30 66.60 68.00 0.10 -0.15% 67.90 2 68.00 53 15.49
2020-05-14 3711 8123000 3731 543504600 67.10 68.00 66.50 66.50 1.50 -2.21% 66.50 131 66.60 7 15.15
2020-05-15 3711 4151000 2268 275292200 67.60 67.60 65.30 66.40 0.10 -0.15% 66.30 15 66.40 80 15.13
2020-05-18 3711 15781774 10011 1001398462 65.20 65.30 62.50 62.60 3.80 -5.72% 62.60 83 62.70 3 14.26
2020-05-19 3711 11888000 6786 742156600 64.20 64.30 61.50 62.20 0.40 -0.64% 62.20 48 62.30 12 14.17
2020-05-20 3711 11025000 5547 678587900 61.80 62.70 61.00 61.70 0.50 -0.8% 61.70 48 61.80 77 14.05
2020-05-21 3711 19496000 6877 1215991200 62.40 63.30 61.70 63.00 1.30 2.11% 63.00 18 63.10 161 14.35
2020-05-22 3711 10504000 4722 648244800 62.40 62.40 61.20 61.30 1.70 -2.7% 61.20 172 61.30 25 13.96
2020-05-25 3711 9457000 3785 576318000 61.30 61.80 60.10 61.10 0.20 -0.33% 61.10 11 61.20 11 13.92
2020-05-26 3711 9475074 4295 582762532 61.30 62.30 60.80 61.40 0.30 0.49% 61.40 3 61.50 587 13.99
2020-05-27 3711 11262000 4318 689893600 61.60 61.90 60.90 61.00 0.40 -0.65% 61.00 352 61.20 2 13.90
2020-05-28 3711 7217000 3154 443193800 61.60 61.90 60.90 61.30 0.30 0.49% 61.20 37 61.30 7 13.96
2020-05-29 3711 27543000 3463 1701029300 60.50 62.50 60.50 61.80 0.50 0.82% 61.80 122 62.00 1 14.08
2020-06-01 3711 7781000 3784 487909500 62.60 63.00 62.40 62.80 1.00 1.62% 62.80 26 62.90 166 14.31
2020-06-02 3711 7591468 4169 479890994 63.00 63.60 62.80 63.50 0.70 1.11% 63.40 13 63.50 8 14.46
2020-06-03 3711 19796000 9679 1307155100 64.90 67.10 64.70 66.50 3.00 4.72% 66.50 1167 66.60 18 15.15
2020-06-04 3711 7402000 3529 494062300 67.30 67.50 66.00 66.80 0.30 0.45% 66.80 2 66.90 400 15.22
2020-06-05 3711 13708000 5421 932059000 66.70 68.40 66.20 68.20 1.40 2.1% 68.10 18 68.20 100 15.54
2020-06-08 3711 13348000 5359 907873700 68.50 68.90 67.20 68.00 0.20 -0.29% 67.90 84 68.00 2 15.49
2020-06-09 3711 12223000 4744 815684000 67.90 67.90 66.20 66.20 1.80 -2.65% 66.20 109 66.30 4 15.08
2020-06-10 3711 13261000 5280 897415300 66.30 68.00 66.30 68.00 1.80 2.72% 67.90 36 68.00 363 15.49
2020-06-11 3711 12361000 4948 824935500 67.30 67.90 65.80 66.50 1.50 -2.21% 66.50 45 66.60 244 15.15
2020-06-12 3711 8490000 3541 558652300 64.60 66.70 64.40 66.30 0.20 -0.3% 66.10 43 66.30 48 15.10
2020-06-15 3711 6721000 2420 445192000 66.10 66.70 65.40 65.60 0.70 -1.06% 65.60 108 65.80 6 14.94
2020-06-16 3711 8754000 3903 591650300 66.80 68.40 66.70 67.30 1.70 2.59% 67.30 41 67.50 7 15.33
2020-06-17 3711 7990720 3373 540201286 67.50 68.00 67.10 68.00 0.70 1.04% 67.90 1 68.00 1078 15.49
2020-06-18 3711 5043872 2096 339065647 68.00 68.40 66.50 67.50 0.50 -0.74% 67.40 5 67.50 5 15.38
2020-06-19 3711 13310108 3800 906178781 67.30 68.50 67.10 68.20 0.70 1.04% 68.00 2 68.30 237 15.54
2020-06-22 3711 6003657 1963 409276076 67.70 68.60 67.40 68.20 0.00 0% 68.10 37 68.20 10 15.54
2020-06-23 3711 6564051 2961 444844620 68.50 68.80 67.00 67.80 0.40 -0.59% 67.70 19 67.80 61 15.44
2020-06-24 3711 6605188 2745 448965583 68.00 68.50 67.40 68.00 0.20 0.29% 68.00 87 68.10 24 15.49
2020-06-29 3711 6206782 2910 419379889 67.20 68.50 66.80 67.30 0.70 -1.03% 67.20 130 67.30 75 15.33
2020-06-30 3711 8433207 2754 568284001 67.60 68.00 66.80 67.60 0.30 0.45% 67.60 3 67.70 153 15.40
2020-07-01 3711 6306210 3519 426794175 67.20 68.30 66.80 68.00 0.40 0.59% 67.90 49 68.00 196 15.49
2020-07-02 3711 23907867 11162 1697133722 68.30 72.80 68.00 72.70 4.70 6.91% 72.60 15 72.70 229 16.56
2020-07-03 3711 18287900 8771 1323336277 73.70 74.50 71.30 71.90 0.80 -1.1% 71.90 1 72.00 263 16.38
2020-07-06 3711 15261016 6640 1092226299 72.00 72.20 71.00 71.60 0.30 -0.42% 71.60 90 71.70 192 16.31
2020-07-07 3711 14648717 6570 1034744646 71.60 72.10 70.00 70.50 1.10 -1.54% 70.40 93 70.50 118 16.06
2020-07-08 3711 18966991 7383 1314647456 70.10 70.20 68.90 69.50 1.00 -1.42% 69.40 59 69.50 227 15.83
2020-07-09 3711 18635830 7004 1318123821 70.10 72.20 70.10 70.40 0.90 1.29% 70.40 148 70.50 105 16.04
2020-07-13 3711 12159638 5787 875335236 72.30 72.80 71.50 72.40 0.80 2.84% 72.30 11 72.40 137 16.49
2020-07-14 3711 10711555 4633 765185206 72.40 72.90 70.70 70.70 1.70 -2.35% 70.70 149 70.80 1 16.10
2020-07-15 3711 6857926 3349 487699472 71.50 71.90 70.70 70.70 0.00 0% 70.70 103 70.80 1 16.10
2020-07-16 3711 9255347 4321 648855462 71.20 71.30 69.50 69.70 1.00 -1.41% 69.70 330 69.80 1 15.88
2020-07-17 3711 9702906 4604 675395858 70.30 70.40 69.10 69.30 0.40 -0.57% 69.30 89 69.60 14 15.79
2020-07-20 3711 7086963 3504 497041276 69.80 70.70 69.30 70.60 1.30 1.88% 70.50 11 70.60 5 16.08
2020-07-21 3711 14091614 6215 1015393753 71.00 72.70 71.00 72.00 1.40 1.98% 72.00 105 72.10 9 16.40
2020-07-22 3711 11100889 5462 800764025 72.20 73.40 71.30 71.80 0.20 -0.28% 71.70 141 71.80 545 16.36
2020-07-23 3711 9908538 4197 707172550 71.50 71.80 70.90 71.80 0.00 0% 71.70 29 71.80 173 16.36
2020-07-27 3711 38316368 18588 2147483647 70.70 76.00 70.70 73.00 3.10 1.67% 72.90 220 73.00 47 16.63
2020-07-28 3711 49590496 24248 2147483647 75.80 77.60 70.50 70.70 2.30 -3.15% 70.70 536 70.80 19 16.10
2020-07-29 3711 21341123 10854 1550064885 72.00 73.80 71.50 72.50 1.80 2.55% 72.50 169 72.60 58 16.51
2020-07-30 3711 26169370 13991 1960248978 74.50 76.00 73.50 75.50 3.00 4.14% 75.50 279 75.60 13 17.20
2020-07-31 3711 21262520 10612 1605149648 75.50 76.60 74.20 75.60 0.10 0.13% 75.60 148 75.70 2 17.22
2020-08-03 3711 48954775 25056 2147483647 73.50 74.10 71.40 71.60 4.00 -5.29% 71.60 201 71.70 11 16.31
2020-08-04 3711 32984865 17480 2147483647 71.70 72.30 70.50 70.60 1.00 -1.4% 70.60 938 70.70 51 16.08
2020-08-05 3711 22628244 12130 1595816387 70.80 71.20 70.20 70.30 0.30 -0.42% 70.30 56 70.40 11 16.01
2020-08-06 3711 16277323 8777 1152663533 70.90 71.40 70.30 70.90 0.60 0.85% 70.80 35 70.90 94 16.15
2020-08-07 3711 13740153 7845 971007372 71.50 71.50 70.10 70.30 0.60 -0.85% 70.30 204 70.40 5 13.07
2020-08-11 3711 10226320 6040 722285036 70.40 71.00 70.40 70.40 0.00 0.14% 70.40 82 70.50 13 13.09
2020-08-12 3711 18989393 9425 1325036510 70.30 70.70 69.40 69.90 0.50 -0.71% 69.80 177 69.90 175 12.99
2020-08-13 3711 13642915 7219 930946680 68.40 69.00 67.90 68.00 0.00 -2.72% 68.00 73 68.10 92 12.64
2020-08-14 3711 16360373 9420 1096294173 67.70 67.80 66.70 66.80 1.20 -1.76% 66.70 953 66.80 42 12.42
2020-08-17 3711 11668310 5845 790976965 67.20 68.40 66.60 68.40 1.60 2.4% 68.30 76 68.40 112 12.71
2020-08-18 3711 19240437 9356 1293442571 68.50 68.50 66.80 67.00 1.40 -2.05% 67.00 173 67.10 2 12.45
2020-08-19 3711 26083012 14780 1705121580 66.90 67.20 64.70 64.80 2.20 -3.28% 64.80 151 64.90 101 12.04
2020-08-20 3711 33794495 19239 2072422613 64.20 64.20 59.50 61.10 3.70 -5.71% 61.00 140 61.10 99 11.36
2020-08-21 3711 14733651 9069 908146098 61.50 62.40 61.00 61.90 0.80 1.31% 61.90 32 62.00 38 11.51
2020-08-24 3711 7737469 4617 474994648 62.00 62.10 61.00 61.30 0.60 -0.97% 61.30 111 61.40 1 11.39
2020-08-25 3711 9087461 4555 566130894 61.80 63.00 61.60 62.10 0.80 1.31% 62.10 141 62.20 24 11.54
2020-08-26 3711 7669319 3842 474764375 62.10 62.50 61.60 61.90 0.20 -0.32% 61.80 53 61.90 20 11.51
2020-08-27 3711 8078935 4196 499263941 62.30 62.50 61.30 61.60 0.30 -0.48% 61.60 113 61.70 4 11.45
2020-08-28 3711 9296237 4853 568365857 61.10 61.50 61.00 61.10 0.50 -0.81% 61.10 74 61.20 4 11.36
2020-08-31 3711 14892755 5975 917228212 61.70 62.50 61.00 61.20 0.10 0.16% 61.10 62 61.20 361 11.38
2020-09-01 3711 10921914 4409 667322191 61.00 61.50 60.40 61.30 0.10 0.16% 61.20 295 61.30 5 11.39
2020-09-02 3711 22333216 10760 1348346140 61.60 61.70 59.60 60.20 1.10 -1.79% 60.10 139 60.20 167 11.19
2020-09-03 3711 13339890 7678 804971530 60.60 60.80 60.00 60.30 0.10 0.17% 60.30 3 60.40 218 11.21
2020-09-04 3711 15113626 8275 897950753 59.10 59.80 59.00 59.50 0.80 -1.33% 59.40 355 59.50 37 11.06
2020-09-07 3711 11944184 5819 725695642 59.60 61.30 59.60 61.00 1.50 2.52% 60.90 53 61.00 14 11.34
2020-09-10 3711 9704557 5485 598578936 62.40 62.60 61.10 61.20 0.80 0.33% 61.20 16 61.30 67 11.38
2020-09-11 3711 4608942 2169 282601811 61.40 61.70 61.00 61.30 0.10 0.16% 61.30 98 61.40 88 11.39
2020-09-14 3711 6663014 2788 410665936 61.30 62.00 61.30 61.60 0.30 0.49% 61.60 109 61.70 22 11.45
2020-09-16 3711 11401535 5618 712906821 62.70 63.00 62.30 62.40 0.40 1.3% 62.30 71 62.40 35 11.60
2020-09-17 3711 5853376 3138 365504785 62.40 62.80 62.10 62.30 0.10 -0.16% 62.20 86 62.30 27 11.58
2020-09-18 3711 9070981 3268 566500396 62.40 62.80 62.00 62.40 0.10 0.16% 62.40 223 62.50 2 11.60
2020-09-22 3711 9328188 4856 566143975 61.20 61.30 60.40 60.40 1.30 -3.21% 60.30 250 60.40 115 11.23
2020-09-24 3711 14636792 7547 859144357 59.10 59.50 58.20 58.20 1.70 -3.64% 58.20 640 58.30 65 10.82
2020-09-25 3711 11568108 4695 677454172 58.40 59.20 58.20 58.90 0.70 1.2% 58.80 142 58.90 120 10.95
2020-09-29 3711 16212583 8006 958579197 60.30 60.50 58.50 58.60 1.60 -0.51% 58.60 421 58.70 2 10.89
2020-09-30 3711 10667279 4497 631962991 59.00 59.70 58.70 59.20 0.60 1.02% 59.20 48 59.30 140 11.00
2020-10-06 3711 17384861 9502 1055504572 61.20 61.50 60.10 60.20 0.30 1.69% 60.20 166 60.30 60 11.19
2020-10-08 3711 18425504 9728 1127637677 60.70 61.60 60.40 61.50 1.40 2.16% 61.40 33 61.50 68 11.43
2020-10-12 3711 30642000 13710 1902530500 62.40 62.80 61.30 62.10 0.60 0.98% 62.00 2 62.10 265 11.54
2020-10-13 3711 14942175 7246 920608491 62.30 62.40 61.10 61.80 0.30 -0.48% 61.70 118 61.80 17 11.49
2020-10-14 3711 18718439 9493 1144967006 61.40 62.20 60.80 60.90 0.90 -1.46% 60.90 123 61.00 115 11.32
2020-10-15 3711 16342985 8148 1000399949 61.00 61.70 60.60 61.30 0.40 0.66% 61.30 65 61.40 40 11.39
2020-10-16 3711 18866600 9108 1164978859 61.50 62.20 61.10 61.20 0.10 -0.16% 61.20 117 61.30 25 11.38
2020-10-20 3711 17049915 8851 1061340730 62.00 63.00 61.70 61.90 0.00 1.14% 61.90 208 62.00 106 11.51
2020-10-21 3711 46096923 20725 2147483647 62.60 64.70 62.30 64.10 2.20 3.55% 64.00 969 64.10 74 11.91
2020-10-22 3711 25908706 11629 1662310034 64.00 64.80 63.50 64.40 0.30 0.47% 64.30 311 64.40 101 11.97
2020-10-23 3711 21925651 9585 1425805117 64.50 65.40 64.50 65.20 0.80 1.24% 65.10 107 65.20 25 12.12
2020-10-26 3711 39371590 17380 2147483647 66.50 67.50 65.80 66.30 1.10 1.69% 66.20 68 66.30 37 12.32
2020-10-27 3711 22071089 12851 1431266781 65.50 65.60 64.20 64.40 1.90 -2.87% 64.40 80 64.50 87 11.97
2020-10-28 3711 18990810 10274 1204696176 64.40 64.40 63.00 63.10 1.30 -2.02% 63.10 55 63.20 50 11.73
2020-10-29 3711 16517058 8028 1025952845 61.80 62.60 61.50 62.50 0.60 -0.95% 62.50 12 62.60 93 11.62
2020-10-30 3711 16368358 6361 1034898071 62.50 63.60 62.50 63.20 0.70 1.12% 63.10 55 63.20 6 11.75
2020-11-02 3711 85636999 35235 2147483647 65.90 67.70 65.40 66.80 3.60 5.7% 66.80 253 66.90 74 12.42
2020-11-03 3711 31202960 13613 2092188584 67.60 68.10 66.20 66.80 0.00 0% 66.70 70 66.80 719 12.42
2020-11-04 3711 26605359 11035 1793245675 67.10 68.00 66.70 68.00 1.20 1.8% 68.00 43 68.10 389 12.64
2020-11-05 3711 22215078 9654 1510360334 68.50 68.50 67.50 68.20 0.20 0.29% 68.10 43 68.20 386 12.16
2020-11-06 3711 22024403 9595 1507074393 68.60 68.80 67.90 68.70 0.50 0.73% 68.60 443 68.70 409 12.25
2020-11-09 3711 30757777 15204 2144056729 69.20 70.20 68.90 70.20 1.50 2.18% 70.10 75 70.20 110 12.51
2020-11-10 3711 40313853 15211 2147483647 71.00 71.50 70.60 71.50 1.30 1.85% 71.40 60 71.50 1746 12.75
2020-11-11 3711 25148988 11854 1794339961 71.50 71.80 70.90 71.50 0.00 0% 71.40 303 71.50 195 12.75
2020-11-12 3711 19741478 9143 1417904684 71.70 72.50 71.10 72.00 0.50 0.7% 71.90 255 72.00 618 12.83
2020-11-13 3711 13971091 8159 984480538 71.30 71.50 70.00 70.50 1.50 -2.08% 70.40 210 70.50 33 12.57
2020-11-16 3711 15396900 7941 1101752056 71.00 71.90 70.80 71.90 1.40 1.99% 71.80 38 71.90 132 12.82
2020-11-18 3711 20470152 10098 1491900774 72.50 73.50 72.20 73.00 1.00 1.53% 72.90 11 73.00 340 13.01
2020-11-19 3711 11904250 6142 866386046 72.50 73.20 72.20 72.90 0.10 -0.14% 72.80 67 72.90 94 12.99
2020-11-23 3711 22856570 11148 1694238735 73.60 74.90 73.40 73.90 1.00 1.37% 73.80 69 73.90 18 13.17
2020-11-24 3711 15859115 8038 1172838025 74.80 74.90 73.40 73.40 0.50 -0.68% 73.40 125 73.50 69 13.08
2020-11-25 3711 15688975 7076 1147531087 73.80 74.20 72.20 72.50 0.90 -1.23% 72.50 199 72.60 60 12.92
2020-11-26 3711 12755045 6934 934376065 72.50 73.80 72.30 73.50 1.00 1.38% 73.40 21 73.50 293 13.10
2020-11-27 3711 16124295 7228 1196442329 73.80 75.20 73.60 74.40 0.90 1.22% 74.30 47 74.40 416 13.26
2020-11-30 3711 72686570 25712 2147483647 78.00 81.80 76.40 76.60 2.20 2.96% 76.50 324 76.60 62 13.65
2020-12-01 3711 24146280 11186 1849980360 77.70 78.00 75.80 76.70 0.10 0.13% 76.70 134 76.80 72 13.67
2020-12-02 3711 23149988 10898 1771319870 76.90 77.40 75.30 77.30 0.60 0.78% 77.20 44 77.30 100 13.78
2020-12-04 3711 26294080 11909 2084731884 80.00 80.00 78.30 79.60 1.70 2.98% 79.50 35 79.60 58 14.19
2020-12-07 3711 34287003 15551 2147483647 82.00 82.00 78.30 78.80 0.80 -1.01% 78.70 55 78.80 24 14.05
2020-12-11 3711 34084312 15518 2147483647 80.80 81.60 77.20 78.80 1.80 0% 78.80 47 78.90 187 14.05
2020-12-16 3711 16587741 8034 1307061382 79.00 79.40 78.30 78.70 1.10 -0.13% 78.70 25 78.80 3 14.03
2020-12-18 3711 16695008 6223 1324955447 79.50 80.00 78.90 78.90 0.60 0.25% 78.90 165 79.00 112 14.06
2020-12-21 3711 16604305 6635 1317956275 79.50 79.80 78.40 79.50 0.60 0.76% 79.40 134 79.50 1436 14.17
2020-12-22 3711 18462681 7636 1459530377 79.20 80.10 77.80 78.20 1.30 -1.64% 78.20 117 78.30 149 13.94
2020-12-25 3711 35679482 17129 2147483647 81.30 83.00 80.60 80.90 0.40 3.45% 80.90 44 81.00 178 14.42
2020-12-28 3711 21042577 9869 1722074135 81.80 82.70 81.30 81.70 0.80 0.99% 81.70 28 81.80 13 14.56
2020-12-29 3711 22678567 9896 1836182848 82.00 82.50 80.00 80.70 1.00 -1.22% 80.60 34 80.70 105 14.38
2020-12-30 3711 15627472 7390 1264904122 80.70 81.80 80.20 81.70 1.00 1.24% 81.60 24 81.70 75 14.56