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　　　83.90
0
0%		86.60
2.7
3.22%		 89.40
2.8
3.23%		88.00
-1.4
-1.57%		 　90.40
2.4
2.73%		92.20
1.8
1.99%		99.60
7.4
8.03%		99.00
-0.6
-0.6%		98.00
-1
-1.01%		 　100.50
2.5
2.55%		105.50
5
4.98%		104.50
-1
-0.95%		105.50
1
0.96%		105.00
-0.5
-0.47%		 　102.00
-3
-2.86%		98.40
-3.6
-3.53%		98.30
-0.1
-0.1%		94.50
-3.8
-3.87%		92.00
-2.5
-2.65%		 96.51
2 月　98.60
6.6
7.17%		98.10
-0.5
-0.51%		97.70
-0.4
-0.41%		 　　　　　　　　　　　116.00
18.3
18.73%		117.50
1.5
1.29%		113.50
-4
-3.4%		 　　110.00
-3.5
-3.08%		 107.50
-2.5
-2.27%		 107.55
3 月　106.00
-1.5
-1.4%		107.00
1
0.94%		103.00
-4
-3.74%		102.00
-1
-0.97%		 　102.50
0.5
0.49%		101.00
-1.5
-1.46%		101.00
0
0%		105.00
4
3.96%		105.00
0
0%		 　102.50
-2.5
-2.38%		104.00
1.5
1.46%		103.00
-1
-0.96%		106.50
3.5
3.4%		108.00
1.5
1.41%		 　108.00
0
0%		108.00
0
0%		107.00
-1
-0.93%		106.00
-1
-0.93%		107.00
1
0.94%		 　109.00
2
1.87%		111.00
2
1.83%		 105.46
4 月107.50
-3.5
-3.15%		 　　　111.50
4
3.72%		111.50
0
0%		111.50
0
0%		112.00
0.5
0.45%		 　112.50
0.5
0.45%		112.50
0
0%		110.00
-2.5
-2.22%		109.00
-1
-0.91%		113.00
4
3.67%		 　111.50
-1.5
-1.33%		113.00
1.5
1.35%		110.00
-3
-2.65%		108.00
-2
-1.82%		111.00
3
2.78%		 　118.00
7
6.31%		118.00
0
0%		123.00
5
4.24%		118.00
-5
-4.07%		 112.8
5 月　　112.50
-5.5
-4.66%		111.50
-1
-0.89%		106.50
-5
-4.48%		107.50
1
0.94%		113.00
5.5
5.12%		 　110.00
-3
-2.65%		103.50
-6.5
-5.91%		97.00
-6.5
-6.28%		100.00
3
3.09%		105.00
5
5%		 　103.00
-2
-1.9%		106.50
3.5
3.4%		105.50
-1
-0.94%		106.50
1
0.95%		105.50
-1
-0.94%		 　106.50
1
0.95%		108.50
2
1.88%		107.50
-1
-0.92%		109.00
1.5
1.4%		110.50
1.5
1.38%		 111.50
1
0.9%		107.29
6 月113.00
1.5
1.35%		111.00
-2
-1.77%		112.00
1
0.9%		111.00
-1
-0.89%		 　115.50
4.5
4.05%		115.50
0
0%		114.00
-1.5
-1.3%		116.50
2.5
2.19%		118.50
2
1.72%		 　　118.00
-0.5
-0.42%		115.50
-2.5
-2.12%		118.00
2.5
2.16%		116.50
-1.5
-1.27%		 　113.00
-3.5
-3%		113.00
0
0%		116.00
3
2.65%		115.50
-0.5
-0.43%		117.50
2
1.73%		 126.00
8.5
7.23%		112.50
-13.5
-10.71%		113.00
0.5
0.44%		112.00
-1
-0.88%		 115.44
7 月111.00
-1
-0.89%		112.00
1
0.9%		 　114.00
2
1.79%		113.00
-1
-0.88%		114.50
1.5
1.33%		112.00
-2.5
-2.18%		111.00
-1
-0.89%		 　112.50
1.5
1.35%		115.50
3
2.67%		114.50
-1
-0.87%		120.00
5.5
4.8%		116.50
-3.5
-2.92%		 　117.50
1
0.86%		118.00
0.5
0.43%		119.50
1.5
1.27%		117.50
-2
-1.67%		115.00
-2.5
-2.13%		 　115.00
0
0%		115.00
0
0%		112.50
-2.5
-2.17%		115.00
2.5
2.22%		122.50
7.5
6.52%		 115.5
8 月　125.50
3
2.45%		127.00
1.5
1.2%		131.00
4
3.15%		132.00
1
0.76%		129.00
-3
-2.27%		 　128.00
-1
-0.78%		126.50
-1.5
-1.17%		127.00
0.5
0.4%		125.50
-1.5
-1.18%		120.00
-5.5
-4.38%		 　122.00
2
1.67%		117.00
-5
-4.1%		119.00
2
1.71%		115.50
-3.5
-2.94%		116.00
0.5
0.43%		 　121.00
5
4.31%		120.00
-1
-0.83%		122.50
2.5
2.08%		123.50
1
0.82%		127.00
3.5
2.83%		 　129.00
2
1.57%		128.50
-0.5
-0.39%		124.33
9 月126.50
-2
-1.56%		125.50
-1
-0.79%		128.50
3
2.39%		 　124.50
-4
-3.11%		121.50
-3
-2.41%		119.50
-2
-1.65%		122.00
2.5
2.09%		128.00
6
4.92%		 　124.00
-4
-3.13%		124.50
0.5
0.4%		124.00
-0.5
-0.4%		121.50
-2.5
-2.02%		118.00
-3.5
-2.88%		 　　　116.00
-2
-1.69%		116.50
0.5
0.43%		117.50
1
0.86%		 　115.50
-2
-1.7%		112.50
-3
-2.6%		106.00
-6.5
-5.78%		109.00
3
2.83%		 119.56
10 月108.00
-1
-0.92%		 　103.50
-4.5
-4.17%		100.50
-3
-2.9%		100.00
-0.5
-0.5%		101.00
1
1%		96.20
-4.8
-4.75%		 　　93.50
-2.7
-2.81%		92.40
-1.1
-1.18%		93.60
1.2
1.3%		96.20
2.6
2.78%		 　94.60
-1.6
-1.66%		98.40
3.8
4.02%		97.70
-0.7
-0.71%		95.90
-1.8
-1.84%		96.00
0.1
0.1%		 　96.40
0.4
0.42%		98.00
1.6
1.66%		97.20
-0.8
-0.82%		99.80
2.6
2.67%		99.80
0
0%		 97.81
11 月98.20
-1.6
-1.6%		98.80
0.6
0.61%		98.30
-0.5
-0.51%		98.10
-0.2
-0.2%		99.70
1.6
1.63%		 　105.50
5.8
5.82%		105.00
-0.5
-0.47%		104.00
-1
-0.95%		102.50
-1.5
-1.44%		104.00
1.5
1.46%		 　105.50
1.5
1.44%		105.50
0
0%		106.50
1
0.95%		106.00
-0.5
-0.47%		106.00
0
0%		 　106.50
0.5
0.47%		105.00
-1.5
-1.41%		103.00
-2
-1.9%		104.00
1
0.97%		101.50
-2.5
-2.4%		 　101.00
-0.5
-0.49%		102.00
1
0.99%		 103.3
12 月104.00
2
1.96%		105.00
1
0.96%		109.00
4
3.81%		 　106.00
-3
-2.75%		104.00
-2
-1.89%		107.00
3
2.88%		104.50
-2.5
-2.34%		103.00
-1.5
-1.44%		 　102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		103.50
2
1.97%		102.00
-1.5
-1.45%		 　101.50
-0.5
-0.49%		102.00
0.5
0.49%		103.00
1
0.98%		103.50
0.5
0.49%		105.00
1.5
1.45%		 　105.00
0
0%		105.50
0.5
0.48%		106.00
0.5
0.47%		106.50
0.5
0.47%		　104.12

說明:最高漲幅:18.73%最低跌幅:-10.71% 最高價:132.00最低價:83.90平均價:109.2,灰色底表示週末,漲137天(361.7)元,跌146天(-320.2)元,平盤20天
19%=2,8%=1,7%=6,6%=4,5%=5,4%=11,3%=19,2%=27,1%=41,0%=41,-0%=1,-1%=3,-2%=4,-3%=9,-4%=19,-5%=26,-6%=34,-7%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 3711 33994375 16653 2147483647 82.00 84.50 81.80 83.90 2.60 0% 83.90 8 84.00 293 14.96
2021-01-05 3711 44679069 20758 2147483647 83.90 87.00 83.60 86.60 2.70 3.22% 86.50 85 86.60 32 15.44
2021-01-07 3711 35177023 16938 2147483647 90.00 91.00 89.00 89.40 0.90 3.23% 89.30 109 89.50 105 15.94
2021-01-08 3711 41704167 19993 2147483647 90.60 90.60 87.50 88.00 1.40 -1.57% 87.90 186 88.00 78 15.69
2021-01-11 3711 32732104 14047 2147483647 88.20 90.50 88.20 90.40 2.40 2.73% 90.30 26 90.40 30 16.11
2021-01-12 3711 68233277 32069 2147483647 93.00 96.30 91.20 92.20 1.80 1.99% 92.20 41 92.30 213 16.43
2021-01-13 3711 59992743 30459 2147483647 93.60 99.60 93.60 99.60 7.40 8.03% 99.50 60 99.60 362 17.75
2021-01-14 3711 50512403 23839 2147483647 101.50 102.00 98.10 99.00 0.60 -0.6% 98.90 39 99.00 15 17.65
2021-01-15 3711 41562871 20136 2147483647 102.00 103.00 97.40 98.00 1.00 -1.01% 98.00 87 98.10 17 17.47
2021-01-18 3711 48184594 22837 2147483647 99.00 101.50 94.00 100.50 2.50 2.55% 100.50 270 101.00 1300 17.91
2021-01-19 3711 63842393 30538 2147483647 101.50 109.50 101.50 105.50 5.00 4.98% 105.00 1147 105.50 235 18.81
2021-01-20 3711 53094677 25762 2147483647 107.00 108.00 103.00 104.50 1.00 -0.95% 104.50 263 105.00 278 18.63
2021-01-21 3711 30284994 15158 2147483647 106.00 107.00 103.50 105.50 1.00 0.96% 105.50 88 106.00 1268 18.81
2021-01-22 3711 29602619 13615 2147483647 105.50 106.50 104.00 105.00 0.50 -0.47% 105.00 532 105.50 641 18.72
2021-01-25 3711 40704739 20682 2147483647 106.00 108.00 101.00 102.00 3.00 -2.86% 102.00 362 102.50 437 18.18
2021-01-26 3711 45503298 23602 2147483647 102.00 103.00 98.20 98.40 3.60 -3.53% 98.40 19 98.50 21 17.54
2021-01-27 3711 27124913 15279 2147483647 100.00 101.00 97.50 98.30 0.10 -0.1% 98.30 93 98.40 200 17.52
2021-01-28 3711 34931281 20241 2147483647 95.10 96.50 94.00 94.50 3.80 -3.87% 94.50 77 94.60 30 16.84
2021-01-29 3711 37501350 18134 2147483647 97.60 97.60 92.00 92.00 2.50 -2.65% 92.00 392 92.10 1 16.40
2021-02-02 3711 42997112 24353 2147483647 96.50 99.60 96.00 98.60 3.70 7.17% 98.50 36 98.60 52 17.58
2021-02-03 3711 25656377 14482 2147483647 100.00 100.50 97.10 98.10 0.50 -0.51% 98.00 56 98.10 142 17.49
2021-02-04 3711 25123231 13932 2147483647 97.00 99.50 96.20 97.70 0.40 -0.41% 97.70 14 97.80 192 17.42
2021-02-17 3711 29152318 7554 2147483647 116.00 116.00 116.00 116.00 10.50 18.73% 116.00 29790 0.00 0 20.68
2021-02-18 3711 88834276 37343 2147483647 118.00 119.00 115.00 117.50 1.50 1.29% 117.00 1546 117.50 464 20.94
2021-02-19 3711 49327240 25438 2147483647 115.00 115.00 111.00 113.50 4.00 -3.4% 113.00 979 113.50 602 20.23
2021-02-23 3711 35944859 17430 2147483647 108.50 110.50 107.00 110.00 2.00 -3.08% 110.00 303 110.50 470 19.61
2021-02-25 3711 25269957 12722 2147483647 108.50 109.50 106.00 107.50 1.50 -2.27% 107.50 463 108.00 512 19.16
2021-03-02 3711 28003232 12388 2147483647 107.50 109.00 105.50 106.00 2.50 -1.4% 106.00 225 106.50 495 18.89
2021-03-03 3711 22845249 10757 2147483647 106.00 108.00 103.00 107.00 1.00 0.94% 107.00 122 107.50 236 16.59
2021-03-04 3711 30003083 14877 2147483647 106.50 106.50 102.50 103.00 4.00 -3.74% 103.00 50 103.50 55 15.97
2021-03-05 3711 33512611 16345 2147483647 100.50 104.00 99.80 102.00 1.00 -0.97% 102.00 147 102.50 576 15.81
2021-03-08 3711 14610797 7430 1507224549 104.00 105.00 102.00 102.50 0.50 0.49% 102.00 680 102.50 284 15.89
2021-03-09 3711 31119392 15393 2147483647 101.50 102.00 98.80 101.00 1.50 -1.46% 100.50 1585 101.00 226 15.66
2021-03-10 3711 18337320 8787 1868830851 103.00 103.50 100.00 101.00 0.00 0% 100.50 1091 101.00 536 15.66
2021-03-11 3711 22080881 10496 2147483647 101.50 105.50 101.50 105.00 4.00 3.96% 105.00 273 105.50 854 16.28
2021-03-12 3711 23597413 11417 2147483647 107.00 108.00 103.50 105.00 0.00 0% 104.50 155 105.00 917 16.28
2021-03-15 3711 24115233 13529 2147483647 104.00 104.00 102.00 102.50 2.50 -2.38% 102.00 1007 102.50 301 15.89
2021-03-16 3711 23781353 9285 2147483647 103.00 104.50 102.00 104.00 1.50 1.46% 104.00 987 104.50 1078 16.12
2021-03-17 3711 21220412 8835 2147483647 104.50 104.50 102.50 103.00 1.00 -0.96% 103.00 860 103.50 272 15.97
2021-03-18 3711 28547896 13913 2147483647 104.00 107.00 103.50 106.50 3.50 3.4% 106.00 2331 106.50 137 16.51
2021-03-19 3711 28054685 10023 2147483647 107.50 108.00 104.00 108.00 1.50 1.41% 107.50 9 108.00 1605 16.74
2021-03-22 3711 18319056 9781 1967702223 107.00 108.50 105.50 108.00 0.00 0% 108.00 186 108.50 360 16.74
2021-03-23 3711 21970617 12444 2147483647 109.00 109.50 107.00 108.00 0.00 0% 107.50 1002 108.00 5 16.74
2021-03-24 3711 13808546 7979 1479622581 108.00 109.00 106.00 107.00 1.00 -0.93% 106.50 129 107.00 161 16.59
2021-03-25 3711 14138017 7846 1490090550 105.50 107.00 104.00 106.00 1.00 -0.93% 105.50 86 106.00 327 16.43
2021-03-26 3711 18419629 7999 1956265855 106.00 107.50 104.50 107.00 1.00 0.94% 107.00 264 107.50 543 16.59
2021-03-29 3711 17434977 10950 1897193762 108.50 109.50 108.00 109.00 2.00 1.87% 108.50 525 109.00 423 16.90
2021-03-30 3711 26409785 13040 2147483647 109.50 111.00 108.50 111.00 2.00 1.83% 110.50 127 111.00 2595 17.21
2021-04-01 3711 17022372 8855 1829164203 108.00 109.00 106.50 107.50 0.00 -3.15% 107.50 102 108.00 885 16.67
2021-04-06 3711 22144194 12812 2147483647 110.00 111.50 110.00 111.50 4.00 3.72% 111.00 645 111.50 1140 17.29
2021-04-07 3711 15823978 7859 1761751920 112.50 113.00 110.00 111.50 0.00 0% 111.00 786 111.50 991 17.29
2021-04-08 3711 13956658 7145 1548393470 112.00 112.00 110.00 111.50 0.00 0% 111.00 732 111.50 295 17.29
2021-04-09 3711 22206412 10079 2147483647 112.50 114.00 111.00 112.00 0.50 0.45% 111.50 629 112.00 108 17.36
2021-04-12 3711 28118151 13584 2147483647 115.00 116.00 112.50 112.50 0.50 0.45% 112.00 1312 112.50 181 17.44
2021-04-13 3711 19030969 7978 2147483647 113.00 114.50 111.50 112.50 0.00 0% 112.50 40 113.00 1350 17.44
2021-04-14 3711 19963459 10796 2147483647 113.00 114.00 107.00 110.00 2.50 -2.22% 109.50 201 110.00 871 17.05
2021-04-15 3711 14055862 7499 1521239130 108.00 109.00 107.00 109.00 1.00 -0.91% 109.00 373 109.50 421 16.90
2021-04-16 3711 20003067 9735 2147483647 110.50 114.00 110.00 113.00 4.00 3.67% 112.50 207 113.00 813 17.52
2021-04-19 3711 9409856 6702 1061082975 114.50 114.50 111.50 111.50 1.50 -1.33% 111.50 129 112.00 177 17.29
2021-04-20 3711 9872487 6226 1106807502 110.50 113.00 110.50 113.00 1.50 1.35% 112.50 48 113.00 714 17.52
2021-04-21 3711 12511886 9424 1384641869 111.50 112.50 110.00 110.00 3.00 -2.65% 110.00 1583 110.50 53 17.05
2021-04-22 3711 20960928 9984 2147483647 112.00 112.50 107.50 108.00 2.00 -1.82% 108.00 29 108.50 112 16.74
2021-04-23 3711 12034655 5992 1322302153 108.50 111.00 108.50 111.00 3.00 2.78% 110.50 378 111.00 1888 17.21
2021-04-26 3711 44738362 22866 2147483647 111.50 118.00 111.00 118.00 7.00 6.31% 117.50 448 118.00 1966 18.29
2021-04-27 3711 28985291 13152 2147483647 117.00 119.50 115.50 118.00 0.00 0% 118.00 430 118.50 259 18.29
2021-04-28 3711 38199512 20695 2147483647 118.00 124.00 117.50 123.00 5.00 4.24% 122.50 182 123.00 628 19.07
2021-04-29 3711 34122825 15719 2147483647 122.00 122.50 116.50 118.00 5.00 -4.07% 118.00 931 118.50 458 18.29
2021-05-03 3711 27875958 13887 2147483647 117.00 118.00 111.50 112.50 5.50 -4.66% 112.00 210 112.50 83 17.44
2021-05-04 3711 26060105 12199 2147483647 111.50 113.00 107.00 111.50 1.00 -0.89% 111.00 101 111.50 250 17.29
2021-05-05 3711 19883504 9930 2147483647 111.00 111.50 106.00 106.50 5.00 -4.48% 106.00 770 106.50 75 16.51
2021-05-06 3711 17652644 7874 1895205252 107.00 110.00 105.00 107.50 1.00 0.94% 107.00 33 107.50 219 16.67
2021-05-07 3711 17171663 8126 1917006020 110.00 113.00 108.50 113.00 5.50 5.12% 112.50 165 113.00 304 17.52
2021-05-10 3711 12490464 6685 1388721753 115.00 115.00 109.00 110.00 3.00 -2.65% 109.50 290 110.00 105 14.69
2021-05-11 3711 24200408 13292 2147483647 107.50 108.00 102.00 103.50 6.50 -5.91% 103.00 94 103.50 178 13.82
2021-05-12 3711 39819226 20169 2147483647 101.00 102.50 93.30 97.00 6.50 -6.28% 97.00 92 97.10 438 12.95
2021-05-13 3711 28214470 13025 2147483647 94.50 102.00 93.00 100.00 3.00 3.09% 100.00 657 100.50 593 13.35
2021-05-14 3711 30292846 10967 2147483647 102.00 106.00 101.50 105.00 5.00 5% 104.50 285 105.00 1140 14.02
2021-05-17 3711 24034617 10630 2147483647 100.50 105.00 99.10 103.00 2.00 -1.9% 102.50 221 103.00 319 13.75
2021-05-18 3711 18853765 8465 1985509129 104.50 106.50 103.50 106.50 3.50 3.4% 106.00 368 106.50 377 14.22
2021-05-19 3711 10457109 5229 1104578088 105.00 107.00 104.00 105.50 1.00 -0.94% 105.00 267 105.50 28 14.09
2021-05-20 3711 10893627 4954 1152696122 106.00 107.00 104.50 106.50 1.00 0.95% 106.00 465 106.50 106 14.22
2021-05-21 3711 21623172 9773 2147483647 108.00 110.50 104.00 105.50 1.00 -0.94% 105.00 678 105.50 12 14.09
2021-05-24 3711 8776821 3804 932125363 105.00 108.00 103.50 106.50 1.00 0.95% 106.50 143 107.00 747 14.22
2021-05-25 3711 17795859 7391 1925274971 108.00 109.00 107.00 108.50 2.00 1.88% 108.50 13 109.00 933 14.49
2021-05-26 3711 18572231 10058 2025742907 110.00 111.50 107.00 107.50 1.00 -0.92% 107.00 424 107.50 77 14.35
2021-05-27 3711 20535841 6920 2147483647 107.00 109.00 104.00 109.00 1.50 1.4% 108.50 57 109.00 841 14.55
2021-05-28 3711 15977107 7947 1757731589 109.00 111.00 108.50 110.50 1.50 1.38% 110.00 324 110.50 334 14.75
2021-05-31 3711 13840491 8840 1538810515 110.50 112.00 109.50 111.50 1.00 0.9% 111.50 262 112.00 734 14.89
2021-06-01 3711 10557976 6405 1192481717 112.00 114.00 111.50 113.00 1.50 1.35% 113.00 119 113.50 403 15.09
2021-06-02 3711 12761612 8919 1419815128 113.50 114.00 109.50 111.00 2.00 -1.77% 110.50 109 111.00 642 14.82
2021-06-03 3711 8171305 4296 910714328 112.00 112.50 110.50 112.00 1.00 0.9% 111.50 236 112.00 20 14.95
2021-06-04 3711 5524477 3682 612060452 111.00 111.50 110.00 111.00 1.00 -0.89% 110.50 106 111.00 67 14.82
2021-06-07 3711 19998291 10933 2147483647 112.50 116.00 110.50 115.50 4.50 4.05% 115.00 85 115.50 189 15.42
2021-06-08 3711 10271550 6581 1190461672 116.50 117.50 115.00 115.50 0.00 0% 115.00 1320 115.50 57 15.42
2021-06-09 3711 7633512 4012 868502438 115.50 115.50 113.00 114.00 1.50 -1.3% 114.00 175 114.50 204 15.22
2021-06-10 3711 10693065 5898 1237025233 115.50 116.50 114.50 116.50 2.50 2.19% 116.00 197 116.50 703 15.55
2021-06-11 3711 26727825 12393 2147483647 118.00 120.00 117.00 118.50 2.00 1.72% 118.00 443 118.50 135 15.82
2021-06-15 3711 10702212 6602 1261067207 119.00 119.50 117.00 118.00 0.50 -0.42% 117.50 153 118.00 85 15.75
2021-06-16 3711 9941891 5943 1158399622 117.00 118.00 115.50 115.50 2.50 -2.12% 115.00 714 115.50 150 15.42
2021-06-17 3711 9854478 5676 1144061546 115.00 118.00 114.50 118.00 2.50 2.16% 117.50 156 118.00 536 15.75
2021-06-18 3711 10789750 4196 1263092752 118.00 119.00 116.50 116.50 1.50 -1.27% 116.50 287 117.00 50 15.55
2021-06-21 3711 11584582 7230 1308874853 115.00 115.00 111.50 113.00 3.50 -3% 113.00 864 113.50 239 15.09
2021-06-22 3711 8063487 4735 911892897 114.50 115.00 111.50 113.00 0.00 0% 112.50 15 113.00 142 15.09
2021-06-23 3711 10806231 6449 1241890248 114.00 116.00 113.50 116.00 3.00 2.65% 115.50 85 116.00 515 15.49
2021-06-24 3711 5502835 2851 633988144 116.00 116.00 114.00 115.50 0.50 -0.43% 115.50 59 116.00 550 15.42
2021-06-25 3711 11023950 5720 1289951569 116.50 118.00 115.50 117.50 2.00 1.73% 117.50 118 118.00 1394 15.69
2021-06-27 3711 3000 1 378000 126.00 126.00 126.00 126.00 8.50 7.23% 124.50 118 126.00 1394 16.82
2021-06-28 3711 20538221 11901 2147483647 113.00 114.50 112.00 112.50 5.00 -10.71% 112.50 348 113.00 744 15.02
2021-06-29 3711 17706634 9265 1969548864 112.50 113.50 109.50 113.00 0.50 0.44% 112.50 161 113.00 976 15.09
2021-06-30 3711 13374032 5305 1496449616 112.50 113.00 111.00 112.00 1.00 -0.88% 111.50 756 112.00 59 14.95
2021-07-01 3711 7542245 4011 839529541 111.50 112.00 110.50 111.00 1.00 -0.89% 111.00 2448 111.50 26 14.82
2021-07-02 3711 5083222 3219 569753716 112.00 113.00 111.50 112.00 1.00 0.9% 112.00 128 112.50 124 14.95
2021-07-05 3711 9425515 5048 1067428626 112.50 114.00 112.50 114.00 2.00 1.79% 113.50 167 114.00 375 15.22
2021-07-06 3711 5113366 3160 581846191 114.00 114.50 113.00 113.00 1.00 -0.88% 113.00 377 113.50 40 15.09
2021-07-07 3711 6932192 4017 794365638 113.50 115.50 113.00 114.50 1.50 1.33% 114.50 107 115.00 319 15.29
2021-07-08 3711 10578861 5763 1192894024 114.00 114.50 112.00 112.00 2.50 -2.18% 112.00 154 112.50 271 14.95
2021-07-09 3711 9552553 4697 1061903110 110.50 112.50 110.50 111.00 1.00 -0.89% 111.00 38 111.50 20 14.82
2021-07-12 3711 10131849 5189 1137532636 113.00 113.50 111.00 112.50 1.50 1.35% 112.50 56 113.00 180 15.02
2021-07-13 3711 16412232 8910 1899978390 113.50 117.00 113.50 115.50 3.00 2.67% 115.00 493 115.50 61 15.42
2021-07-14 3711 10706874 4980 1229147569 116.00 116.50 113.50 114.50 1.00 -0.87% 114.50 37 115.00 258 15.29
2021-07-15 3711 26856909 13433 2147483647 113.50 120.00 113.50 120.00 5.50 4.8% 119.50 465 120.00 2717 16.02
2021-07-16 3711 17024888 7995 1972841323 115.50 117.00 114.50 116.50 3.50 -2.92% 116.50 52 117.00 265 15.55
2021-07-19 3711 12686155 5543 1487435968 116.00 119.50 115.00 117.50 1.00 0.86% 117.00 347 117.50 36 15.69
2021-07-20 3711 12710911 7308 1502590927 117.00 119.50 117.00 118.00 0.50 0.43% 117.50 324 118.00 1 15.75
2021-07-21 3711 17996888 9151 2142818511 120.00 120.50 117.50 119.50 1.50 1.27% 119.00 46 119.50 1061 15.95
2021-07-22 3711 13805000 5606 1641602500 120.00 120.50 117.00 117.50 2.00 -1.67% 117.50 15 118.00 901 15.69
2021-07-23 3711 9671103 5103 1125773134 119.00 119.00 115.00 115.00 2.50 -2.13% 115.00 290 115.50 82 15.35
2021-07-26 3711 8010927 3302 927224454 115.50 117.00 115.00 115.00 0.00 0% 115.00 454 115.50 42 15.35
2021-07-27 3711 6320493 2910 730808936 116.00 117.00 114.50 115.00 0.00 0% 114.50 546 115.00 67 15.35
2021-07-28 3711 10501804 5623 1175445669 114.50 114.50 110.00 112.50 2.50 -2.17% 112.00 70 112.50 40 15.02
2021-07-29 3711 6964900 3062 797704611 114.00 116.00 112.50 115.00 2.50 2.22% 115.00 102 115.50 330 15.35
2021-07-30 3711 48108151 23998 2147483647 118.50 124.50 118.50 122.50 7.50 6.52% 122.50 121 123.00 478 16.36
2021-08-02 3711 20937994 11275 2147483647 124.00 126.00 120.50 125.50 3.00 2.45% 125.00 22 125.50 383 16.76
2021-08-03 3711 13044662 6676 1635254296 125.50 127.00 123.50 127.00 1.50 1.2% 126.50 108 127.00 675 16.96
2021-08-04 3711 17285267 9182 2147483647 127.00 131.00 126.50 131.00 4.00 3.15% 130.50 33 131.00 451 17.49
2021-08-05 3711 15598780 7251 2054111099 131.00 133.50 130.00 132.00 1.00 0.76% 131.50 200 132.00 808 17.62
2021-08-06 3711 13774212 6829 1793616033 131.50 133.00 128.00 129.00 3.00 -2.27% 129.00 228 129.50 37 17.22
2021-08-09 3711 10004304 4860 1284863211 127.50 130.50 126.00 128.00 1.00 -0.78% 127.50 101 128.00 256 15.52
2021-08-10 3711 9092341 5341 1149525074 128.00 128.50 124.50 126.50 1.50 -1.17% 126.50 40 127.00 292 15.33
2021-08-11 3711 13594440 6931 1727989140 126.00 129.50 124.50 127.00 0.50 0.4% 126.50 149 127.00 217 15.39
2021-08-12 3711 8481170 4185 1067452463 127.00 127.50 124.50 125.50 1.50 -1.18% 125.00 167 125.50 9 15.21
2021-08-13 3711 16606362 9708 2020704432 126.00 126.00 119.50 120.00 5.50 -4.38% 120.00 93 120.50 48 14.55
2021-08-16 3711 13792776 5796 1670218588 119.50 122.50 119.00 122.00 2.00 1.67% 121.50 204 122.00 118 14.79
2021-08-17 3711 17125240 6911 2020080318 122.50 123.00 116.00 117.00 5.00 -4.1% 116.50 541 117.00 67 14.18
2021-08-18 3711 12547116 5934 1474080990 115.50 119.50 114.00 119.00 2.00 1.71% 119.00 212 119.50 224 14.42
2021-08-19 3711 14739627 5772 1710645873 117.50 118.50 114.50 115.50 3.50 -2.94% 115.50 6 116.00 306 14.00
2021-08-20 3711 13280011 5746 1544805358 117.50 118.00 114.00 116.00 0.50 0.43% 116.00 297 116.50 56 14.06
2021-08-23 3711 11734019 4984 1416298117 117.50 123.00 117.00 121.00 5.00 4.31% 121.00 304 121.50 254 14.67
2021-08-24 3711 7691933 4017 929186846 123.00 123.00 119.00 120.00 1.00 -0.83% 119.50 78 120.00 35 14.55
2021-08-25 3711 7420188 3413 904587230 121.50 123.50 120.50 122.50 2.50 2.08% 122.50 30 123.00 811 14.85
2021-08-26 3711 8057344 3727 986509656 124.50 124.50 121.00 123.50 1.00 0.82% 123.00 67 123.50 406 14.97
2021-08-27 3711 10194582 5695 1278512411 123.50 127.00 121.50 127.00 3.50 2.83% 126.50 219 127.00 474 15.39
2021-08-30 3711 10948124 6101 1403030779 129.00 130.00 126.50 129.00 2.00 1.57% 128.50 150 129.00 414 15.64
2021-08-31 3711 11520422 5029 1462613993 127.50 128.50 124.00 128.50 0.50 -0.39% 128.00 229 128.50 505 15.58
2021-09-01 3711 8980725 4827 1134466948 126.50 127.50 125.00 126.50 2.00 -1.56% 126.50 211 127.00 182 15.33
2021-09-02 3711 8723156 4665 1098522483 126.50 127.00 125.00 125.50 1.00 -0.79% 125.00 627 125.50 178 15.21
2021-09-03 3711 13581338 6491 1734940543 126.00 129.00 125.50 128.50 3.00 2.39% 128.50 97 129.00 1652 15.58
2021-09-06 3711 13965570 6569 1755501996 125.00 128.00 124.00 124.50 0.00 -3.11% 124.50 167 125.00 243 15.09
2021-09-07 3711 13540539 7516 1639540332 124.00 124.50 119.00 121.50 3.00 -2.41% 121.00 414 121.50 67 14.73
2021-09-08 3711 12525808 5409 1488345896 119.50 120.50 116.50 119.50 2.00 -1.65% 119.50 62 120.00 488 14.48
2021-09-09 3711 8282052 3780 1003143872 119.00 123.50 118.00 122.00 2.50 2.09% 122.00 185 122.50 41 14.79
2021-09-10 3711 14172844 7460 1783661042 123.50 128.00 122.50 128.00 6.00 4.92% 127.50 156 128.00 911 15.52
2021-09-13 3711 6628763 4075 828566688 126.00 127.50 124.00 124.00 4.00 -3.13% 124.00 437 124.50 250 15.03
2021-09-14 3711 5244735 3057 655434864 125.50 126.00 124.00 124.50 0.50 0.4% 124.50 174 125.00 143 15.09
2021-09-15 3711 7791949 4156 969623463 125.00 125.50 123.50 124.00 0.50 -0.4% 124.00 309 124.50 85 15.03
2021-09-16 3711 8759446 4498 1069022580 123.50 124.50 121.00 121.50 2.50 -2.02% 121.50 254 122.00 430 14.73
2021-09-17 3711 24735000 9277 2147483647 120.50 121.00 117.50 118.00 3.50 -2.88% 117.50 1346 118.00 57 14.30
2021-09-22 3711 22688219 9557 2147483647 115.00 116.00 113.00 116.00 2.00 -1.69% 115.50 364 116.00 303 14.06
2021-09-23 3711 12680489 5163 1483063765 117.00 118.50 116.00 116.50 0.50 0.43% 116.50 385 117.00 566 14.12
2021-09-24 3711 8267790 3761 969668271 117.50 118.50 116.00 117.50 1.00 0.86% 117.50 23 118.00 150 14.24
2021-09-27 3711 11648863 5662 1344889648 116.00 117.00 114.00 115.50 2.00 -1.7% 115.50 133 116.00 2359 14.00
2021-09-28 3711 20452041 8081 2147483647 114.00 114.00 111.50 112.50 3.00 -2.6% 112.50 198 113.00 224 13.64
2021-09-29 3711 26484649 14924 2147483647 109.00 110.00 105.00 106.00 6.50 -5.78% 105.50 625 106.00 138 12.85
2021-09-30 3711 17187842 6288 1863856385 106.50 110.00 106.00 109.00 3.00 2.83% 109.00 1057 109.50 274 13.21
2021-10-01 3711 11221463 5115 1198154755 107.50 108.00 105.50 108.00 1.00 -0.92% 107.50 32 108.00 122 13.09
2021-10-04 3711 24035991 8582 2147483647 108.50 108.50 102.00 103.50 4.50 -4.17% 103.50 396 104.00 281 12.55
2021-10-05 3711 32436659 12095 2147483647 100.00 101.50 99.10 100.50 3.00 -2.9% 100.00 815 100.50 1068 12.18
2021-10-06 3711 19900516 9949 1994396641 101.00 102.50 99.20 100.00 0.50 -0.5% 99.90 42 100.00 1935 12.12
2021-10-07 3711 23211449 9607 2147483647 101.00 102.00 99.40 101.00 1.00 1% 101.00 391 101.50 336 12.24
2021-10-08 3711 32699962 20615 2147483647 98.80 99.30 95.40 96.20 4.80 -4.75% 96.10 172 96.20 74 11.66
2021-10-12 3711 36890871 19505 2147483647 95.20 95.30 93.50 93.50 2.70 -2.81% 93.50 688 93.60 2 11.33
2021-10-13 3711 22465548 11580 2088583625 94.60 95.10 92.20 92.40 1.10 -1.18% 92.40 31 92.50 26 11.20
2021-10-14 3711 17878811 11533 1665367905 93.60 94.00 92.50 93.60 1.20 1.3% 93.60 137 93.70 195 11.35
2021-10-15 3711 22876456 13161 2147483647 96.00 96.50 94.90 96.20 2.60 2.78% 96.10 351 96.20 51 11.66
2021-10-18 3711 15287930 8490 1453996874 96.20 96.70 94.30 94.60 1.60 -1.66% 94.60 53 94.70 49 11.47
2021-10-19 3711 16938605 8429 1648759403 95.50 98.50 95.00 98.40 3.80 4.02% 98.30 216 98.40 156 11.93
2021-10-20 3711 15091737 9073 1480134092 99.80 99.80 97.30 97.70 0.70 -0.71% 97.60 95 97.70 28 11.84
2021-10-21 3711 14987827 9654 1449982974 96.90 98.10 95.70 95.90 1.80 -1.84% 95.90 44 96.00 4 11.62
2021-10-22 3711 13217493 7099 1262210274 95.50 96.30 94.80 96.00 0.10 0.1% 95.90 1 96.00 199 11.64
2021-10-25 3711 11210985 7097 1079690928 95.80 97.30 95.20 96.40 0.40 0.42% 96.40 25 96.50 16 11.68
2021-10-26 3711 9686187 6045 947792775 97.40 98.30 97.10 98.00 1.60 1.66% 97.90 5 98.00 10 11.88
2021-10-27 3711 9221643 5848 897717333 98.20 98.40 96.70 97.20 0.80 -0.82% 97.20 179 97.30 21 11.78
2021-10-28 3711 18235863 11452 1814880121 97.30 101.50 97.00 99.80 2.60 2.67% 99.70 74 99.80 34 12.10
2021-10-29 3711 32184785 15204 2147483647 103.50 103.50 99.80 99.80 0.00 0% 99.80 853 99.90 4 12.10
2021-11-01 3711 15443891 9918 1522824234 99.70 100.50 97.80 98.20 1.60 -1.6% 98.20 73 98.30 1 11.90
2021-11-02 3711 10968225 6981 1089828674 99.50 100.50 98.30 98.80 0.60 0.61% 98.70 15 98.80 265 11.98
2021-11-03 3711 8413769 5529 826740226 99.10 99.30 97.60 98.30 0.50 -0.51% 98.30 6 98.40 55 11.92
2021-11-04 3711 6908121 4331 681107585 99.10 99.50 98.10 98.10 0.20 -0.2% 98.10 105 98.20 1 11.89
2021-11-05 3711 7521430 6049 745670052 98.80 99.90 98.00 99.70 1.60 1.63% 99.60 81 99.70 39 10.00
2021-11-08 3711 28893007 17799 2147483647 104.00 106.00 103.00 105.50 5.80 5.82% 105.00 308 105.50 249 10.58
2021-11-09 3711 27382778 14167 2147483647 107.50 109.00 105.00 105.00 0.50 -0.47% 105.00 1380 105.50 314 10.53
2021-11-10 3711 13722516 7854 1421139316 104.50 105.00 103.00 104.00 1.00 -0.95% 103.50 280 104.00 739 10.43
2021-11-11 3711 17317318 8133 1770012452 102.50 103.00 101.50 102.50 1.50 -1.44% 102.50 331 103.00 367 10.28
2021-11-12 3711 18812060 8014 1944061813 103.50 105.50 101.50 104.00 1.50 1.46% 103.50 583 104.00 485 10.43
2021-11-15 3711 11945094 6643 1252137171 104.50 105.50 104.00 105.50 1.50 1.44% 105.00 1111 105.50 381 10.58
2021-11-16 3711 11496955 6156 1211726015 105.50 106.00 105.00 105.50 0.00 0% 105.00 646 105.50 188 10.58
2021-11-17 3711 10787077 5946 1141934698 106.00 106.50 105.00 106.50 1.00 0.95% 106.00 846 106.50 845 10.68
2021-11-18 3711 9890598 4958 1047512901 106.50 106.50 105.50 106.00 0.50 -0.47% 105.50 798 106.00 59 10.63
2021-11-19 3711 10475832 5332 1114766136 107.00 107.50 105.50 106.00 0.00 0% 106.00 1080 106.50 207 10.63
2021-11-22 3711 13156909 5536 1405527112 106.50 107.50 106.00 106.50 0.50 0.47% 106.50 1217 107.00 203 10.68
2021-11-23 3711 11493858 5446 1208600742 106.00 106.00 104.50 105.00 1.50 -1.41% 105.00 518 105.50 310 10.53
2021-11-24 3711 11944020 7058 1237435755 104.50 105.50 103.00 103.00 2.00 -1.9% 103.00 765 103.50 301 10.33
2021-11-25 3711 12612987 7006 1299539751 103.50 105.00 102.00 104.00 1.00 0.97% 103.50 807 104.00 481 10.43
2021-11-26 3711 9638565 5918 984851733 103.00 104.00 101.50 101.50 2.50 -2.4% 101.50 299 102.00 504 10.18
2021-11-29 3711 11545585 6263 1165568946 100.00 102.50 99.50 101.00 0.50 -0.49% 101.00 69 101.50 224 10.13
2021-11-30 3711 18993936 5314 1945471610 102.50 103.50 102.00 102.00 1.00 0.99% 102.00 734 102.50 7 10.23
2021-12-01 3711 14130066 6361 1453835361 101.00 104.50 100.50 104.00 2.00 1.96% 104.00 611 104.50 282 10.43
2021-12-02 3711 20591668 10349 2147483647 105.00 106.50 103.50 105.00 1.00 0.96% 104.50 122 105.00 453 10.53
2021-12-03 3711 26853221 12647 2147483647 107.00 110.00 106.00 109.00 4.00 3.81% 108.50 947 109.00 170 10.93
2021-12-06 3711 17670869 10342 1882246474 108.50 108.50 106.00 106.00 3.00 -2.75% 106.00 1590 106.50 311 10.63
2021-12-07 3711 16026710 9944 1676180407 106.50 107.00 103.50 104.00 2.00 -1.89% 104.00 258 104.50 258 10.43
2021-12-08 3711 18826875 8594 2020415570 108.00 109.00 106.00 107.00 3.00 2.88% 106.50 292 107.00 295 10.73
2021-12-09 3711 22312053 10477 2147483647 105.00 105.50 104.00 104.50 2.50 -2.34% 104.50 95 105.00 556 10.48
2021-12-10 3711 13168212 7329 1367650195 104.00 105.00 103.00 103.00 1.50 -1.44% 103.00 1765 103.50 128 10.33
2021-12-13 3711 9928466 5963 1021866658 104.00 104.50 102.00 102.50 0.50 -0.49% 102.50 1 103.00 607 10.28
2021-12-14 3711 11642615 5736 1187736003 101.50 103.00 101.00 102.00 0.50 -0.49% 101.50 721 102.00 510 10.23
2021-12-15 3711 10867739 5008 1107729402 102.00 102.50 101.50 101.50 0.50 -0.49% 101.50 853 102.00 1260 10.18
2021-12-16 3711 16479549 7065 1689385803 103.00 103.50 101.00 103.50 2.00 1.97% 103.00 339 103.50 1115 10.38
2021-12-17 3711 17312447 5746 1769129183 101.50 103.50 101.50 102.00 1.50 -1.45% 101.50 2693 102.00 136 10.23
2021-12-20 3711 7986258 4298 812739604 102.00 103.00 101.00 101.50 0.50 -0.49% 101.50 143 102.00 400 10.18
2021-12-21 3711 7894940 4014 807311592 102.00 103.00 101.50 102.00 0.50 0.49% 102.00 84 102.50 648 10.23
2021-12-22 3711 4022820 2723 414613453 103.00 103.50 102.50 103.00 1.00 0.98% 102.50 1965 103.00 66 10.33
2021-12-23 3711 10213398 5276 1064194079 104.00 105.50 103.50 103.50 0.50 0.49% 103.50 119 104.00 443 10.38
2021-12-24 3711 10515224 6856 1102694231 104.00 105.50 103.50 105.00 1.50 1.45% 104.50 415 105.00 114 10.53
2021-12-27 3711 7274768 4489 763105902 105.00 105.50 104.00 105.00 0.00 0% 104.50 896 105.00 81 10.53
2021-12-28 3711 7925423 4393 838742795 106.50 106.50 105.50 105.50 0.50 0.48% 105.50 116 106.00 959 10.58
2021-12-29 3711 6550574 4160 696758658 106.50 107.00 106.00 106.00 0.50 0.47% 106.00 480 106.50 745 10.63
2021-12-30 3711 7619542 4158 809947244 106.00 107.00 105.50 106.50 0.50 0.47% 106.50 200 107.00 1388 10.68