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　　105.50
0
0%		107.00
1.5
1.42%		111.00
4
3.74%		108.50
-2.5
-2.25%		106.50
-2
-1.84%		 　106.00
-0.5
-0.47%		106.50
0.5
0.47%		107.00
0.5
0.47%		105.00
-2
-1.87%		105.50
0.5
0.48%		 　108.00
2.5
2.37%		107.50
-0.5
-0.46%		105.00
-2.5
-2.33%		105.50
0.5
0.48%		101.50
-4
-3.79%		 　101.50
0
0%		100.00
-1.5
-1.48%		98.80
-1.2
-1.2%		 104.3
2 月　　　　　　100.00
1.2
1.21%		100.00
0
0%		102.00
2
2%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		 　100.00
-3
-2.91%		100.00
0
0%		102.50
2.5
2.5%		104.00
1.5
1.46%		104.00
0
0%		 　105.00
1
0.96%		103.00
-2
-1.9%		102.00
-1
-0.97%		99.70
-2.3
-2.25%		99.30
-0.4
-0.4%		 102.22
3 月103.00
3.7
3.73%		102.50
-0.5
-0.49%		103.50
1
0.98%		 　　97.60
-5.9
-5.7%		96.10
-1.5
-1.54%		98.20
2.1
2.19%		100.50
2.3
2.34%		100.50
0
0%		 　102.00
1.5
1.49%		98.90
-3.1
-3.04%		99.80
0.9
0.91%		103.50
3.7
3.71%		104.50
1
0.97%		 　105.00
0.5
0.48%		104.50
-0.5
-0.48%		105.50
1
0.96%		105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		 　103.50
-1
-0.96%		103.50
0
0%		104.50
1
0.97%		103.50
-1
-0.96%		102.24
4 月103.50
0
0%		 　　　102.00
-1.5
-1.45%		99.80
-2.2
-2.16%		100.50
0.7
0.7%		 　97.90
-2.6
-2.59%		96.60
-1.3
-1.33%		99.10
2.5
2.59%		99.50
0.4
0.4%		97.90
-1.6
-1.61%		 　97.90
0
0%		98.10
0.2
0.2%		99.20
1.1
1.12%		99.50
0.3
0.3%		99.10
-0.4
-0.4%		 　94.60
-4.5
-4.54%		95.00
0.4
0.42%		91.80
-3.2
-3.37%		93.00
1.2
1.31%		95.60
2.6
2.8%		 97.79
5 月　　95.90
0.3
0.31%		96.60
0.7
0.73%		98.60
2
2.07%		95.90
-2.7
-2.74%		 　94.10
-1.8
-1.88%		95.40
1.3
1.38%		96.20
0.8
0.84%		93.00
-3.2
-3.33%		94.30
1.3
1.4%		 　94.70
0.4
0.42%		97.30
2.6
2.75%		96.90
-0.4
-0.41%		95.70
-1.2
-1.24%		97.50
1.8
1.88%		 　97.50
0
0%		96.60
-0.9
-0.92%		98.20
1.6
1.66%		98.60
0.4
0.41%		101.00
2.4
2.43%		 　103.00
2
1.98%		104.50
1.5
1.46%		97.23
6 月103.00
-1.5
-1.44%		104.00
1
0.97%		 　　104.50
0.5
0.48%		102.50
-2
-1.91%		104.00
1.5
1.46%		105.00
1
0.96%		105.00
0
0%		 　102.00
-3
-2.86%		102.00
0
0%		100.00
-2
-1.96%		101.00
1
1%		97.50
-3.5
-3.47%		 　96.20
-1.3
-1.33%		99.40
3.2
3.33%		96.40
-3
-3.02%		95.40
-1
-1.04%		92.00
-3.4
-3.56%		 　94.30
2.3
2.5%		91.00
-3.3
-3.5%		79.10
-11.9
-13.08%		76.40
-2.7
-3.41%		 97.01
7 月74.50
-1.9
-2.49%		 　74.00
-0.5
-0.67%		74.80
0.8
1.08%		73.10
-1.7
-2.27%		74.60
1.5
2.05%		76.10
1.5
2.01%		 　75.80
-0.3
-0.39%		73.80
-2
-2.64%		76.20
2.4
3.25%		78.40
2.2
2.89%		79.20
0.8
1.02%		 　81.10
1.9
2.4%		82.60
1.5
1.85%		83.40
0.8
0.97%		85.70
2.3
2.76%		85.20
-0.5
-0.58%		 　84.60
-0.6
-0.7%		83.70
-0.9
-1.06%		85.10
1.4
1.67%		87.80
2.7
3.17%		86.40
-1.4
-1.59%		 80.16
8 月86.30
-0.1
-0.12%		84.50
-1.8
-2.09%		86.00
1.5
1.78%		87.40
1.4
1.63%		88.20
0.8
0.92%		 　87.90
-0.3
-0.34%		87.70
-0.2
-0.23%		87.00
-0.7
-0.8%		89.50
2.5
2.87%		89.50
0
0%		 　90.50
1
1.12%		90.70
0.2
0.22%		90.60
-0.1
-0.11%		89.40
-1.2
-1.32%		90.00
0.6
0.67%		 　88.70
-1.3
-1.44%		86.60
-2.1
-2.37%		86.20
-0.4
-0.46%		86.40
0.2
0.23%		87.50
1.1
1.27%		 　84.40
-3.1
-3.54%		84.60
0.2
0.24%		85.40
0.8
0.95%		87.65
9 月83.90
-1.5
-1.76%		82.70
-1.2
-1.43%		 　82.30
-0.4
-0.48%		82.40
0.1
0.12%		80.20
-2.2
-2.67%		82.10
1.9
2.37%		 　　83.00
0.9
1.1%		85.90
2.9
3.49%		82.70
-3.2
-3.73%		83.20
0.5
0.6%		83.60
0.4
0.48%		 　84.30
0.7
0.84%		85.40
1.1
1.3%		84.90
-0.5
-0.59%		84.60
-0.3
-0.35%		84.00
-0.6
-0.71%		 　81.30
-2.7
-3.21%		81.10
-0.2
-0.25%		78.20
-2.9
-3.58%		78.90
0.7
0.9%		80.10
1.2
1.52%		 82.42
10 月　　77.10
-3
-3.75%		79.80
2.7
3.5%		81.90
2.1
2.63%		82.80
0.9
1.1%		82.00
-0.8
-0.97%		 　　74.60
-7.4
-9.02%		73.20
-1.4
-1.88%		72.40
-0.8
-1.09%		75.80
3.4
4.7%		 　76.20
0.4
0.53%		76.10
-0.1
-0.13%		74.90
-1.2
-1.58%		76.00
1.1
1.47%		76.30
0.3
0.39%		 　77.70
1.4
1.83%		77.30
-0.4
-0.51%		76.90
-0.4
-0.52%		78.70
1.8
2.34%		80.70
2
2.54%		 80.40
-0.3
-0.37%		77.6
11 月80.00
-0.4
-0.5%		80.00
0
0%		79.50
-0.5
-0.63%		80.50
1
1.26%		 　84.50
4
4.97%		84.40
-0.1
-0.12%		86.80
2.4
2.84%		86.50
-0.3
-0.35%		90.40
3.9
4.51%		 　91.70
1.3
1.44%		92.80
1.1
1.2%		93.60
0.8
0.86%		93.50
-0.1
-0.11%		94.90
1.4
1.5%		 　94.20
-0.7
-0.74%		94.80
0.6
0.64%		95.80
1
1.05%		96.40
0.6
0.63%		96.10
-0.3
-0.31%		 　94.60
-1.5
-1.56%		95.40
0.8
0.85%		97.20
1.8
1.89%		 90.74
12 月101.50
4.3
4.42%		101.00
-0.5
-0.49%		 　101.00
0
0%		99.70
-1.3
-1.29%		99.00
-0.7
-0.7%		97.00
-2
-2.02%		99.50
2.5
2.58%		 　98.10
-1.4
-1.41%		96.30
-1.8
-1.83%		98.00
1.7
1.77%		98.20
0.2
0.2%		96.20
-2
-2.04%		 107.50
11.3
11.75%		95.80
-11.7
-10.88%		93.50
-2.3
-2.4%		95.30
1.8
1.93%		97.30
2
2.1%		93.80
-3.5
-3.6%		 　94.00
0.2
0.21%		94.50
0.5
0.53%		93.50
-1
-1.06%		93.80
0.3
0.32%		93.90
0.1
0.11%		　97.74

說明:最高漲幅:11.75%最低跌幅:-13.08% 最高價:111.00最低價:72.40平均價:92.97,灰色底表示週末,漲153天(246.5)元,跌138天(-242.2)元,平盤19天
12%=2,5%=4,4%=12,3%=17,2%=29,1%=60,0%=48,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=10,-6%=17,-7%=28,-8%=34,-9%=41,

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
2022-01-03 3711 9976670 4314 1060091862 107.00 107.50 105.00 105.50 1.00 0% 105.50 181 106.00 942 10.58
2022-01-04 3711 14057802 6906 1499210557 106.00 107.50 105.50 107.00 1.50 1.42% 106.50 436 107.00 532 10.73
2022-01-05 3711 32174103 18304 2147483647 107.00 112.00 106.50 111.00 4.00 3.74% 110.50 694 111.00 30 11.13
2022-01-06 3711 18197295 13377 1979848314 110.00 110.00 107.50 108.50 2.50 -2.25% 108.00 438 108.50 71 10.88
2022-01-07 3711 14917419 9630 1593759531 109.50 110.00 105.00 106.50 2.00 -1.84% 106.50 153 107.00 365 10.68
2022-01-10 3711 8353791 4796 882063175 105.50 106.50 105.00 106.00 0.50 -0.47% 105.50 64 106.00 544 10.63
2022-01-11 3711 12542932 4457 1336277458 107.00 107.50 105.50 106.50 0.50 0.47% 106.50 30 107.00 637 10.68
2022-01-12 3711 8740831 4161 934258890 107.00 107.50 106.50 107.00 0.50 0.47% 106.50 785 107.00 701 10.73
2022-01-13 3711 9893785 7098 1041063409 107.00 107.00 104.00 105.00 2.00 -1.87% 104.50 306 105.00 1441 10.53
2022-01-14 3711 13436976 5555 1412139877 105.50 106.00 104.00 105.50 0.50 0.48% 105.50 105 106.00 1403 10.58
2022-01-17 3711 14083416 6882 1509558843 106.50 108.50 106.00 108.00 2.50 2.37% 107.50 532 108.00 49 10.83
2022-01-18 3711 13613301 6703 1477219473 109.50 110.50 107.00 107.50 0.50 -0.46% 107.50 310 108.00 2781 10.78
2022-01-19 3711 14161160 8122 1492781818 106.00 107.00 104.50 105.00 2.50 -2.33% 105.00 115 105.50 647 10.53
2022-01-20 3711 9052864 3689 951465783 104.00 106.00 103.50 105.50 0.50 0.48% 105.50 151 106.00 367 10.58
2022-01-21 3711 24833579 12875 2147483647 104.00 104.50 101.00 101.50 4.00 -3.79% 101.00 1345 101.50 4 10.18
2022-01-24 3711 12239583 6173 1245449197 101.00 103.00 100.50 101.50 0.00 0% 101.50 2923 102.00 256 10.18
2022-01-25 3711 23643224 13220 2147483647 99.50 100.50 98.30 100.00 1.50 -1.48% 99.90 11 100.00 344 10.03
2022-01-26 3711 14082085 11394 1394752283 98.90 99.70 98.60 98.80 1.20 -1.2% 98.80 111 98.90 6 9.91
2022-02-07 3711 22852579 9912 2147483647 100.50 102.50 99.10 100.00 1.20 1.21% 99.90 42 100.00 2170 10.03
2022-02-08 3711 18352921 6945 1834271508 99.60 101.00 99.30 100.00 0.00 0% 99.90 169 100.00 145 10.03
2022-02-09 3711 17134646 7197 1739162820 101.00 102.50 100.00 102.00 2.00 2% 101.50 558 102.00 1084 10.23
2022-02-10 3711 18157309 6814 1877667514 103.50 104.50 102.50 103.50 1.50 1.47% 103.50 35 104.00 1097 10.38
2022-02-11 3711 33631329 12940 2147483647 104.50 106.00 102.00 103.00 0.50 -0.48% 103.00 497 103.50 1191 10.33
2022-02-14 3711 16199323 8437 1622181926 101.00 101.00 99.80 100.00 3.00 -2.91% 100.00 53 100.50 273 10.03
2022-02-15 3711 8819311 4422 884679878 100.50 101.00 99.80 100.00 0.00 0% 100.00 1361 100.50 585 10.03
2022-02-16 3711 15851176 6391 1627569081 102.50 103.50 102.00 102.50 2.50 2.5% 102.00 844 102.50 142 10.28
2022-02-17 3711 14310087 8017 1486336914 103.00 105.00 103.00 104.00 1.50 1.46% 103.50 544 104.00 540 10.43
2022-02-18 3711 12537011 5101 1298928556 102.00 104.50 102.00 104.00 0.00 0% 104.00 52 104.50 1106 10.43
2022-02-21 3711 11990686 5516 1253075116 103.00 105.50 103.00 105.00 1.00 0.96% 105.00 163 105.50 638 10.53
2022-02-22 3711 15371604 6220 1581700515 103.50 105.00 102.00 103.00 2.00 -1.9% 102.50 409 103.00 662 10.33
2022-02-23 3711 12309510 5602 1258069210 103.50 103.50 101.50 102.00 1.00 -0.97% 101.50 1909 102.00 307 10.23
2022-02-24 3711 25869789 12773 2147483647 100.00 101.50 99.10 99.70 2.30 -2.25% 99.70 49 99.80 2 10.00
2022-02-25 3711 20163734 8747 2011076598 101.00 101.00 99.10 99.30 0.40 -0.4% 99.30 604 99.50 5 9.96
2022-03-01 3711 16494690 7521 1688659809 100.50 103.50 100.00 103.00 3.70 3.73% 102.50 707 103.00 757 10.33
2022-03-02 3711 8070000 2978 825239500 102.50 103.00 101.50 102.50 0.50 -0.49% 102.50 221 103.00 910 6.87
2022-03-03 3711 13107000 5899 1352167000 103.50 104.00 102.00 103.50 1.00 0.98% 103.00 290 103.50 17 6.94
2022-03-07 3711 34672998 21347 2147483647 99.90 99.90 96.50 97.60 4.40 -5.7% 97.60 92 97.70 166 6.54
2022-03-08 3711 21368493 15375 2059174859 96.00 97.50 95.50 96.10 1.50 -1.54% 96.00 238 96.10 1 6.44
2022-03-09 3711 11166025 9288 1094174806 97.10 98.60 97.00 98.20 2.10 2.19% 98.20 75 98.30 4 6.58
2022-03-10 3711 11197606 6203 1123341898 100.50 101.00 99.90 100.50 2.30 2.34% 100.00 140 100.50 856 6.74
2022-03-11 3711 13714000 5445 1380671500 100.50 101.50 100.00 100.50 0.00 0% 100.50 2065 101.00 300 6.74
2022-03-14 3711 12776000 4345 1301188000 101.50 102.50 101.00 102.00 1.50 1.49% 101.50 2283 102.00 2180 6.84
2022-03-15 3711 11916000 6187 1186486900 101.00 101.00 98.60 98.90 3.10 -3.04% 98.90 16 99.00 244 6.63
2022-03-16 3711 10806000 5613 1076237800 100.00 100.50 99.00 99.80 0.90 0.91% 99.80 55 99.90 132 6.69
2022-03-17 3711 21929000 10064 2147483647 102.00 104.00 101.50 103.50 3.70 3.71% 103.50 378 104.00 1840 6.94
2022-03-18 3711 16829000 7550 1760312000 103.50 105.00 103.50 104.50 1.00 0.97% 104.50 116 105.00 1983 7.00
2022-03-21 3711 7938000 4676 836028500 105.00 106.00 104.00 105.00 0.50 0.48% 104.50 76 105.00 149 7.04
2022-03-22 3711 8233000 4053 858801000 105.00 105.50 103.50 104.50 0.50 -0.48% 104.00 675 104.50 35 7.00
2022-03-23 3711 10143000 5094 1065895500 105.00 105.50 104.50 105.50 1.00 0.96% 105.00 198 105.50 952 7.07
2022-03-24 3711 13516000 5208 1415021500 104.00 105.50 103.50 105.00 0.50 -0.47% 105.00 255 105.50 596 7.04
2022-03-25 3711 9805000 3936 1025802000 105.50 105.50 104.00 104.50 0.50 -0.48% 104.50 353 105.00 1921 7.00
2022-03-28 3711 14120000 5439 1449403500 103.50 103.50 101.50 103.50 1.00 -0.96% 103.00 141 103.50 336 6.94
2022-03-29 3711 6299000 3105 648293000 103.00 103.50 102.00 103.50 0.00 0% 103.00 267 103.50 1356 6.94
2022-03-30 3711 10833000 4823 1129020500 104.50 105.00 103.50 104.50 1.00 0.97% 104.00 405 104.50 395 7.00
2022-03-31 3711 7339000 2489 761667500 104.50 104.50 103.00 103.50 1.00 -0.96% 103.00 778 103.50 263 6.94
2022-04-01 3711 10449000 4731 1071642000 102.50 103.50 101.50 103.50 0.00 0% 103.00 246 103.50 454 6.94
2022-04-06 3711 15161000 6139 1537539500 101.00 102.00 100.50 102.00 1.50 -1.45% 101.50 138 102.00 405 6.84
2022-04-07 3711 15990700 13310 1608302725 101.00 102.00 99.80 99.80 2.20 -2.16% 99.80 215 99.90 1 6.69
2022-04-08 3711 10804000 4424 1081068400 100.50 100.50 99.70 100.50 0.70 0.7% 100.00 145 100.50 99 6.74
2022-04-11 3711 14288000 7475 1408990800 100.50 100.50 97.50 97.90 2.60 -2.59% 97.90 82 98.00 243 6.56
2022-04-12 3711 16138000 8549 1561821400 97.10 97.90 96.40 96.60 1.30 -1.33% 96.60 131 96.70 11 6.47
2022-04-13 3711 8079000 4650 795059000 97.70 99.10 97.40 99.10 2.50 2.59% 99.10 52 99.20 118 6.64
2022-04-14 3711 7467000 3592 746144500 100.00 100.50 99.50 99.50 0.40 0.4% 99.50 74 99.60 14 6.67
2022-04-15 3711 5856000 3294 573385000 98.20 98.40 97.50 97.90 1.60 -1.61% 97.80 13 97.90 65 6.56
2022-04-18 3711 4578000 2497 447640600 97.70 98.10 97.10 97.90 0.00 0% 97.80 46 97.90 5 6.56
2022-04-19 3711 6575376 4628 647633962 98.70 99.40 98.10 98.10 0.20 0.2% 98.10 78 98.40 49 6.58
2022-04-20 3711 9069000 5109 893653700 98.40 99.40 97.90 99.20 1.10 1.12% 99.10 8 99.20 12 6.65
2022-04-21 3711 5747120 4917 570688043 99.00 99.70 98.80 99.50 0.30 0.3% 99.30 13 99.50 78 6.67
2022-04-22 3711 6161000 3542 608047600 98.60 99.40 97.90 99.10 0.40 -0.4% 99.00 30 99.10 45 6.64
2022-04-25 3711 17248000 9735 1646084300 97.30 97.30 94.50 94.60 4.50 -4.54% 94.60 79 94.70 31 6.34
2022-04-26 3711 7154000 3346 680605200 95.30 95.50 94.80 95.00 0.40 0.42% 94.90 61 95.00 62 6.37
2022-04-27 3711 15624430 9885 1431220914 91.80 92.30 90.70 91.80 3.20 -3.37% 91.80 62 91.90 6 6.15
2022-04-28 3711 16439000 6664 1531260300 92.50 94.80 91.90 93.00 1.20 1.31% 92.90 15 93.00 99 6.23
2022-04-29 3711 26595000 10849 2147483647 97.70 98.90 95.10 95.60 2.60 2.8% 95.50 264 95.60 185 6.41
2022-05-03 3711 8305000 3501 794463400 95.80 96.10 95.20 95.90 0.30 0.31% 95.80 18 95.90 21 6.43
2022-05-04 3711 5053000 2514 487097700 96.10 96.70 95.70 96.60 0.70 0.73% 96.50 19 96.60 275 6.47
2022-05-05 3711 12507000 6403 1231206500 97.80 99.00 97.70 98.60 2.00 2.07% 98.50 55 98.60 113 6.61
2022-05-06 3711 9413000 5099 902250300 95.80 96.30 95.40 95.90 2.70 -2.74% 95.80 162 95.90 113 6.43
2022-05-09 3711 10613332 7449 1000954420 94.40 94.80 93.80 94.10 1.80 -1.88% 94.10 17 94.20 116 5.91
2022-05-10 3711 7541000 4117 711396500 93.40 95.40 92.60 95.40 1.30 1.38% 95.20 22 95.40 71 5.99
2022-05-11 3711 6433000 3110 615031300 94.20 96.20 94.20 96.20 0.80 0.84% 96.00 153 96.20 193 6.04
2022-05-12 3711 10486000 5544 984240600 94.60 95.00 93.00 93.00 3.20 -3.33% 93.00 70 93.20 85 5.84
2022-05-13 3711 8448000 3648 794564400 93.50 94.50 93.50 94.30 1.30 1.4% 94.20 9 94.30 110 5.92
2022-05-16 3711 5986000 3697 569198300 95.70 96.20 94.00 94.70 0.40 0.42% 94.70 6 94.80 2 5.94
2022-05-17 3711 13216000 6296 1279387200 95.50 97.90 95.00 97.30 2.60 2.75% 97.30 33 97.40 35 6.11
2022-05-18 3711 18415000 8863 1792929500 98.40 98.90 96.50 96.90 0.40 -0.41% 96.80 208 96.90 120 6.08
2022-05-19 3711 9784000 4647 937078900 95.50 96.20 95.10 95.70 1.20 -1.24% 95.60 402 95.70 21 6.01
2022-05-20 3711 8006000 4103 777012600 96.60 97.50 96.10 97.50 1.80 1.88% 97.40 72 97.50 210 6.12
2022-05-23 3711 6467000 3123 631245200 98.50 98.70 97.00 97.50 0.00 0% 97.50 78 97.60 29 6.12
2022-05-24 3711 7577275 5986 736780042 97.70 97.90 96.50 96.60 0.90 -0.92% 96.60 47 96.70 27 6.06
2022-05-25 3711 10714000 5865 1050512300 96.60 98.80 96.40 98.20 1.60 1.66% 98.10 424 98.20 2 6.16
2022-05-26 3711 10633000 5513 1049174300 98.80 99.30 97.90 98.60 0.40 0.41% 98.50 6 98.60 83 6.19
2022-05-27 3711 15789000 8460 1584620800 99.50 101.50 98.90 101.00 2.40 2.43% 100.50 242 101.00 114 6.34
2022-05-30 3711 12125000 6959 1241466500 102.00 103.00 101.00 103.00 2.00 1.98% 102.50 179 103.00 1394 6.47
2022-05-31 3711 30912000 6592 2147483647 103.00 104.50 101.50 104.50 1.50 1.46% 104.00 650 104.50 64 6.56
2022-06-01 3711 9881000 4136 1022578000 103.50 104.50 102.50 103.00 1.50 -1.44% 103.00 536 103.50 57 6.47
2022-06-02 3711 10882000 5282 1131208500 102.50 105.00 102.00 104.00 1.00 0.97% 103.50 388 104.00 183 6.53
2022-06-06 3711 10789000 4191 1124702000 105.00 105.00 103.00 104.50 0.50 0.48% 104.00 998 104.50 49 6.56
2022-06-07 3711 10348000 5016 1067323500 105.00 105.00 102.50 102.50 2.00 -1.91% 102.50 611 103.00 417 6.43
2022-06-08 3711 12976000 5532 1350969500 103.50 105.00 102.50 104.00 1.50 1.46% 103.50 569 104.00 140 6.53
2022-06-09 3711 10981000 4680 1146516500 103.50 105.00 103.00 105.00 1.00 0.96% 104.50 7 105.00 2120 6.59
2022-06-10 3711 10411000 6186 1093743000 104.00 106.00 103.00 105.00 0.00 0% 105.00 51 105.50 107 6.59
2022-06-13 3711 13682000 6260 1396388500 102.50 103.00 101.00 102.00 3.00 -2.86% 102.00 288 102.50 427 6.40
2022-06-14 3711 11316000 5813 1145273000 100.00 102.50 100.00 102.00 0.00 0% 102.00 196 102.50 255 6.40
2022-06-15 3711 14510000 7249 1460504500 101.50 102.50 100.00 100.00 2.00 -1.96% 100.00 531 100.50 55 6.28
2022-06-16 3711 10644000 3838 1087358500 102.50 103.50 100.50 101.00 1.00 1% 101.00 24 101.50 425 6.34
2022-06-17 3711 20926000 8442 2047478400 98.80 99.40 97.10 97.50 3.50 -3.47% 97.50 595 97.70 1 6.12
2022-06-20 3711 9193002 4935 892928011 97.50 98.20 96.20 96.20 1.30 -1.33% 96.10 138 96.20 17 6.04
2022-06-21 3711 9420000 4251 930836500 97.80 99.50 97.00 99.40 3.20 3.33% 99.40 22 99.50 96 6.24
2022-06-22 3711 13376000 6452 1304338100 100.00 100.00 96.10 96.40 3.00 -3.02% 96.30 91 96.40 43 6.05
2022-06-23 3711 10166932 7324 974668895 97.60 97.70 94.80 95.40 1.00 -1.04% 95.40 121 95.50 117 5.99
2022-06-24 3711 38590000 16780 2147483647 94.10 95.00 90.70 92.00 3.40 -3.56% 91.90 22 92.00 136 5.78
2022-06-27 3711 16885000 6081 1586426700 93.50 94.60 93.10 94.30 2.30 2.5% 94.30 17 94.40 345 5.92
2022-06-28 3711 33483000 12792 2147483647 94.80 94.80 90.70 91.00 3.30 -3.5% 90.90 468 91.00 147 5.71
2022-06-29 3711 63680000 24310 2147483647 82.90 82.90 79.00 79.10 0.00 -13.08% 79.10 921 79.20 9 4.97
2022-06-30 3711 41997000 15425 2147483647 79.10 79.40 75.60 76.40 2.70 -3.41% 76.40 28 76.50 303 4.80
2022-07-01 3711 19647993 12514 1485932092 77.00 77.80 74.40 74.50 1.90 -2.49% 74.50 415 74.60 44 4.68
2022-07-04 3711 19955000 7909 1473418600 74.10 74.70 73.20 74.00 0.50 -0.67% 73.90 194 74.10 2 4.65
2022-07-05 3711 12685000 6079 942562900 75.70 76.30 73.00 74.80 0.80 1.08% 74.70 13 74.80 75 4.70
2022-07-06 3711 12043969 8404 886937709 75.50 75.60 72.90 73.10 1.70 -2.27% 73.00 56 73.10 99 4.59
2022-07-07 3711 14691000 7221 1082226800 73.60 75.20 71.40 74.60 1.50 2.05% 74.50 151 74.60 132 4.68
2022-07-08 3711 9365000 4669 711659800 75.70 76.70 75.20 76.10 1.50 2.01% 76.00 14 76.10 106 4.78
2022-07-11 3711 6258000 3250 475412100 76.80 77.00 75.40 75.80 0.30 -0.39% 75.80 72 75.90 20 4.76
2022-07-12 3711 7919000 4279 584130300 74.60 74.70 73.10 73.80 2.00 -2.64% 73.70 30 73.80 69 4.63
2022-07-13 3711 9526000 4464 722570200 75.70 76.40 75.20 76.20 2.40 3.25% 76.10 41 76.20 117 4.78
2022-07-14 3711 13180000 6304 1026118500 75.90 78.90 75.40 78.40 2.20 2.89% 78.40 40 78.50 285 4.92
2022-07-15 3711 11419000 4749 902446500 78.50 79.50 78.00 79.20 0.80 1.02% 79.10 206 79.20 101 4.97
2022-07-18 3711 13266000 6373 1068400900 79.40 81.60 79.00 81.10 1.90 2.4% 81.10 74 81.20 8 5.09
2022-07-19 3711 9700000 5174 796671300 80.40 82.70 80.10 82.60 1.50 1.85% 82.50 29 82.60 60 5.19
2022-07-20 3711 12166000 6098 1019123100 83.50 84.50 82.80 83.40 0.80 0.97% 83.30 63 83.40 27 5.24
2022-07-21 3711 12087000 5286 1024336000 83.70 85.70 83.70 85.70 2.30 2.76% 85.50 1 85.70 109 5.38
2022-07-22 3711 10999315 12343 936730871 85.80 85.90 84.60 85.20 0.50 -0.58% 85.10 5 85.20 360 5.35
2022-07-25 3711 5794000 2781 491394100 84.90 85.40 84.20 84.60 0.60 -0.7% 84.60 53 84.70 10 5.31
2022-07-26 3711 6533000 3413 549065800 84.90 84.90 83.50 83.70 0.90 -1.06% 83.70 251 83.80 64 5.25
2022-07-27 3711 8030000 4173 673768200 84.10 85.10 82.60 85.10 1.40 1.67% 85.00 2 85.10 32 5.34
2022-07-28 3711 19714000 8844 1712954200 86.60 87.80 85.60 87.80 2.70 3.17% 87.70 1 87.80 233 5.51
2022-07-29 3711 18825000 7673 1628375800 86.80 87.30 86.00 86.40 1.40 -1.59% 86.30 121 86.40 53 5.42
2022-08-01 3711 6593000 3344 566011400 86.20 86.50 85.10 86.30 0.10 -0.12% 86.10 12 86.30 44 5.42
2022-08-02 3711 8263000 4608 700094900 85.70 85.80 84.10 84.50 1.80 -2.09% 84.50 14 84.60 8 5.30
2022-08-03 3711 9478000 4722 806604700 84.40 86.00 83.60 86.00 1.50 1.78% 85.80 4 86.00 4 5.40
2022-08-04 3711 14399000 7462 1256352200 87.40 87.70 86.10 87.40 1.40 1.63% 87.30 10 87.40 34 5.49
2022-08-05 3711 7221452 6314 635789368 88.30 88.50 87.50 88.20 0.80 0.92% 88.10 25 88.20 201 5.54
2022-08-08 3711 4448000 2286 390162600 88.00 88.00 87.30 87.90 0.30 -0.34% 87.80 23 87.90 39 5.09
2022-08-09 3711 6562000 3524 573831900 88.00 88.10 86.80 87.70 0.20 -0.23% 87.50 3 87.70 42 5.08
2022-08-10 3711 12050874 8853 1045200409 86.60 87.10 86.20 87.00 0.70 -0.8% 87.00 125 87.10 159 5.04
2022-08-11 3711 9519000 4867 850109800 89.20 89.70 88.80 89.50 2.50 2.87% 89.40 5 89.50 101 5.19
2022-08-12 3711 6718000 2910 601293300 89.50 89.80 89.10 89.50 0.00 0% 89.40 20 89.50 368 5.19
2022-08-15 3711 8737000 3764 790482700 90.00 91.00 90.00 90.50 1.00 1.12% 90.40 2 90.50 270 5.24
2022-08-16 3711 4747000 2248 429880200 90.90 90.90 90.20 90.70 0.20 0.22% 90.60 27 90.70 27 5.25
2022-08-17 3711 6022000 2856 544562000 90.20 90.70 90.10 90.60 0.10 -0.11% 90.50 26 90.60 106 5.25
2022-08-18 3711 6916000 3506 617590900 89.80 89.80 88.70 89.40 1.20 -1.32% 89.40 148 89.50 34 5.18
2022-08-19 3711 7163000 2849 642597800 89.40 90.00 89.10 90.00 0.60 0.67% 89.90 7 90.00 148 5.21
2022-08-22 3711 5030507 4696 446429000 89.10 89.10 88.30 88.70 1.30 -1.44% 88.60 28 88.70 136 5.14
2022-08-23 3711 9329000 5263 808142100 88.00 88.00 86.10 86.60 2.10 -2.37% 86.50 21 86.60 69 5.02
2022-08-24 3711 6404000 3264 554241800 87.00 87.30 85.70 86.20 0.40 -0.46% 86.20 81 86.30 66 4.99
2022-08-25 3711 5312000 2498 459480100 86.60 86.80 86.10 86.40 0.20 0.23% 86.40 28 86.50 3 5.01
2022-08-26 3711 7178000 3628 629912000 87.40 88.20 87.30 87.50 1.10 1.27% 87.50 92 87.60 1 5.07
2022-08-29 3711 10340000 5100 871874200 85.00 85.10 83.70 84.40 3.10 -3.54% 84.30 215 84.40 23 4.89
2022-08-30 3711 7937000 4140 671888200 84.00 85.40 84.00 84.60 0.20 0.24% 84.60 233 84.70 20 4.90
2022-08-31 3711 12823000 3679 1090935200 84.20 85.60 84.10 85.40 0.80 0.95% 85.30 376 85.40 41 4.95
2022-09-01 3711 10593491 6433 886233160 83.90 84.80 83.10 83.90 1.50 -1.76% 83.90 54 84.00 12 4.86
2022-09-02 3711 7398000 3619 614647300 83.70 83.70 82.70 82.70 1.20 -1.43% 82.70 96 82.80 179 4.79
2022-09-05 3711 4441000 2425 366279500 82.80 83.40 82.00 82.30 0.40 -0.48% 82.20 88 82.30 4 4.77
2022-09-06 3711 3862000 2366 318522400 83.20 83.30 82.20 82.40 0.10 0.12% 82.30 41 82.40 41 4.77
2022-09-07 3711 9380000 5509 752176000 81.30 81.40 79.50 80.20 2.20 -2.67% 80.20 16 80.30 228 4.65
2022-09-08 3711 8872000 4902 726067400 81.20 82.50 81.00 82.10 1.90 2.37% 82.10 60 82.20 5 4.76
2022-09-12 3711 10755000 4415 893696100 83.50 83.60 81.90 83.00 0.90 1.1% 83.00 165 83.10 102 4.81
2022-09-13 3711 16262000 8541 1393533600 84.00 86.70 84.00 85.90 2.90 3.49% 85.90 206 86.00 15 4.98
2022-09-14 3711 22754000 11575 1880870900 83.00 83.10 82.20 82.70 3.20 -3.73% 82.60 93 82.70 126 4.79
2022-09-15 3711 11986000 6430 997349200 82.80 83.70 82.30 83.20 0.50 0.6% 83.20 9 83.30 3 4.82
2022-09-16 3711 20512000 7995 1713265800 82.60 84.20 82.60 83.60 0.40 0.48% 83.50 8 83.60 78 4.84
2022-09-19 3711 14602790 8356 1233533435 84.50 85.10 84.00 84.30 0.70 0.84% 84.30 99 84.40 145 4.88
2022-09-20 3711 9836000 4757 835474900 85.00 85.40 84.40 85.40 1.10 1.3% 85.20 5 85.40 155 4.95
2022-09-21 3711 8008000 4787 680789800 84.80 85.60 84.70 84.90 0.50 -0.59% 84.90 6 85.00 20 4.92
2022-09-22 3711 8664000 4415 730697200 84.30 84.90 83.70 84.60 0.30 -0.35% 84.60 26 84.70 12 4.90
2022-09-23 3711 6807000 4156 575911400 84.60 85.50 84.00 84.00 0.60 -0.71% 84.00 295 84.10 1 4.87
2022-09-26 3711 15237000 7183 1246133200 82.80 84.10 80.50 81.30 2.70 -3.21% 81.20 37 81.30 93 4.71
2022-09-27 3711 9100000 4232 739167500 82.00 82.10 80.70 81.10 0.20 -0.25% 81.00 546 81.10 26 4.70
2022-09-28 3711 12492000 6189 990606300 81.50 81.80 78.20 78.20 2.90 -3.58% 78.20 234 78.30 13 4.53
2022-09-29 3711 11820000 5705 938735600 80.00 80.70 78.50 78.90 0.70 0.9% 78.80 53 78.90 34 4.57
2022-09-30 3711 13564000 4588 1077309000 78.10 80.40 77.70 80.10 1.20 1.52% 80.10 35 80.20 59 4.64
2022-10-03 3711 15497000 7680 1208783700 78.90 79.30 77.10 77.10 3.00 -3.75% 77.10 246 77.20 31 4.47
2022-10-04 3711 13458695 6418 1066336162 78.70 80.00 78.30 79.80 2.70 3.5% 79.80 15 79.90 35 4.62
2022-10-05 3711 21599000 9855 1776375000 82.00 83.50 81.30 81.90 2.10 2.63% 81.90 32 82.00 131 4.75
2022-10-06 3711 12303000 5073 1016397400 82.60 83.00 82.00 82.80 0.90 1.1% 82.70 101 82.80 72 4.80
2022-10-07 3711 9946000 4109 815547100 82.10 82.70 81.30 82.00 0.80 -0.97% 81.90 1 82.00 347 4.75
2022-10-11 3711 30031000 15809 2147483647 78.00 78.00 74.60 74.60 7.40 -9.02% 74.60 305 74.80 92 4.32
2022-10-12 3711 20828000 11369 1527781800 73.70 74.60 72.50 73.20 1.40 -1.88% 73.20 86 73.30 95 4.24
2022-10-13 3711 17059000 8173 1237400900 73.30 74.10 71.50 72.40 0.80 -1.09% 72.30 52 72.40 120 4.19
2022-10-14 3711 16094000 8588 1213865300 74.40 76.20 74.40 75.80 3.40 4.7% 75.70 97 75.80 284 4.39
2022-10-17 3711 12906000 5273 971196900 74.60 76.30 74.20 76.20 0.40 0.53% 76.20 56 76.30 39 4.41
2022-10-18 3711 22488000 9088 1708676400 77.50 77.80 75.00 76.10 0.10 -0.13% 76.00 317 76.10 140 4.41
2022-10-19 3711 12174000 5998 917419600 75.30 76.10 74.70 74.90 1.20 -1.58% 74.90 34 75.00 17 4.34
2022-10-20 3711 19116000 5459 1439497500 73.90 76.20 73.80 76.00 1.10 1.47% 75.90 78 76.00 166 4.40
2022-10-21 3711 11149000 5042 854135900 76.00 77.40 75.50 76.30 0.30 0.39% 76.30 38 76.40 8 4.42
2022-10-24 3711 9940000 5069 774527300 77.90 78.40 77.50 77.70 1.40 1.83% 77.60 13 77.80 213 4.50
2022-10-25 3711 14542000 5584 1118923100 78.00 78.00 75.90 77.30 0.40 -0.51% 77.20 3 77.30 104 4.48
2022-10-26 3711 9344000 4434 722257900 77.60 77.90 76.60 76.90 0.40 -0.52% 76.80 126 76.90 16 4.46
2022-10-27 3711 10863000 4736 849529500 77.40 78.80 77.10 78.70 1.80 2.34% 78.70 77 78.80 215 4.56
2022-10-28 3711 17573476 9170 1404621750 79.00 80.70 78.30 80.70 2.00 2.54% 80.50 6 80.70 10 4.68
2022-10-31 3711 13648000 6799 1091920000 81.00 81.20 78.70 80.40 0.30 -0.37% 80.30 110 80.40 43 4.66
2022-11-01 3711 7905000 3998 632035800 79.90 80.50 79.20 80.00 0.40 -0.5% 79.90 21 80.00 116 4.64
2022-11-02 3711 7542000 3678 603884800 80.60 80.60 79.40 80.00 0.00 0% 80.00 207 80.10 88 4.64
2022-11-03 3711 10044000 4424 794818000 78.30 79.70 78.30 79.50 0.50 -0.63% 79.50 293 79.60 209 4.61
2022-11-04 3711 7993000 3499 639534200 79.00 80.90 78.80 80.50 1.00 1.26% 80.50 14 80.60 103 4.66
2022-11-07 3711 19381000 8912 1617295400 82.50 84.50 81.90 84.50 4.00 4.97% 84.40 4 84.50 351 4.69
2022-11-08 3711 11598000 6079 978618900 85.00 85.00 83.90 84.40 0.10 -0.12% 84.30 157 84.40 9 4.69
2022-11-09 3711 15497000 7636 1338689100 85.30 86.80 85.30 86.80 2.40 2.84% 86.70 14 86.80 157 4.82
2022-11-10 3711 7384370 5461 635568014 85.80 86.70 85.50 86.50 0.30 -0.35% 86.40 10 86.50 11 4.80
2022-11-11 3711 24561000 11965 2147483647 90.80 91.70 88.80 90.40 3.90 4.51% 90.40 26 90.50 316 5.02
2022-11-14 3711 16223000 7723 1487299300 91.50 92.30 91.10 91.70 1.30 1.44% 91.70 236 91.80 135 5.09
2022-11-15 3711 19836000 9483 1832569500 91.10 93.30 91.00 92.80 1.10 1.2% 92.70 193 92.80 60 5.15
2022-11-16 3711 17579000 10223 1642130600 92.60 94.20 92.30 93.60 0.80 0.86% 93.60 22 93.70 123 5.20
2022-11-17 3711 9096000 5268 844706600 92.50 93.50 92.00 93.50 0.10 -0.11% 93.40 2 93.50 4 5.19
2022-11-18 3711 12443000 6298 1176353500 94.40 94.90 93.70 94.90 1.40 1.5% 94.80 3 94.90 198 5.27
2022-11-21 3711 8213000 4137 775107800 95.50 95.50 93.60 94.20 0.70 -0.74% 94.20 23 94.30 68 5.23
2022-11-22 3711 7968000 4021 751541600 94.30 94.80 93.20 94.80 0.60 0.64% 94.70 4 94.80 185 5.26
2022-11-23 3711 8957000 4988 857456300 95.50 96.00 95.30 95.80 1.00 1.05% 95.70 1 95.80 13 5.32
2022-11-24 3711 7007000 4069 673075500 96.50 96.70 95.40 96.40 0.60 0.63% 96.30 4 96.40 288 5.35
2022-11-25 3711 10219000 4992 982603300 96.00 96.60 95.30 96.10 0.30 -0.31% 96.10 259 96.20 33 5.34
2022-11-28 3711 5846000 3247 554030200 94.40 95.40 94.10 94.60 1.50 -1.56% 94.60 145 94.70 10 5.25
2022-11-29 3711 6181000 3469 585792700 94.70 95.50 93.60 95.40 0.80 0.85% 95.40 19 95.50 74 5.30
2022-11-30 3711 13564000 4826 1312654000 96.40 97.20 95.10 97.20 1.80 1.89% 97.00 7 97.20 194 5.40
2022-12-01 3711 25414000 11896 2147483647 99.00 102.00 98.70 101.50 4.30 4.42% 101.00 319 101.50 258 5.64
2022-12-02 3711 11845000 4571 1190547900 100.00 101.00 99.80 101.00 0.50 -0.49% 100.50 120 101.00 1337 5.61
2022-12-05 3711 12193000 5776 1236968500 101.50 102.50 100.00 101.00 0.00 0% 101.00 68 101.50 256 5.61
2022-12-06 3711 8681000 4298 868971500 100.50 101.00 99.10 99.70 1.30 -1.29% 99.60 102 99.70 98 5.54
2022-12-07 3711 16004000 5483 1590588900 99.70 100.50 98.40 99.00 0.70 -0.7% 98.90 2 99.00 136 5.50
2022-12-08 3711 11430000 6441 1109836300 99.00 99.30 96.10 97.00 2.00 -2.02% 97.00 176 97.10 18 5.39
2022-12-09 3711 13120000 7251 1299439100 98.30 99.60 98.10 99.50 2.50 2.58% 99.40 136 99.50 44 5.52
2022-12-12 3711 11292000 6338 1106275300 99.00 99.20 97.30 98.10 1.40 -1.41% 98.10 30 98.20 219 5.45
2022-12-13 3711 16819000 8004 1626325700 98.50 98.70 95.80 96.30 1.80 -1.83% 96.30 117 96.40 81 5.35
2022-12-14 3711 16389000 8723 1591720100 96.70 98.00 96.20 98.00 1.70 1.77% 97.90 1 98.00 75 5.44
2022-12-15 3711 11615000 6187 1135417200 97.00 98.50 96.30 98.20 0.20 0.2% 98.20 61 98.30 90 5.45
2022-12-16 3711 26522000 9835 2147483647 96.40 97.50 96.10 96.20 2.00 -2.04% 96.20 13 96.30 1 5.34
2022-12-18 3711 13613301 6703 1477219473 109.50 110.50 107.00 107.50 0.50 11.75% 107.50 310 108.00 2781 10.78
2022-12-19 3711 22955000 9905 2147483647 95.10 96.30 94.90 95.80 0.40 -10.88% 95.70 78 95.80 89 5.32
2022-12-20 3711 24875000 9912 2147483647 94.60 95.20 93.30 93.50 2.30 -2.4% 93.50 93 93.60 23 5.19
2022-12-21 3711 21785000 7639 2072047500 93.50 95.50 93.50 95.30 1.80 1.93% 95.20 1 95.30 525 5.29
2022-12-22 3711 23059000 9251 2147483647 95.90 97.30 95.40 97.30 2.00 2.1% 97.00 5 97.30 87 5.40
2022-12-23 3711 11790000 6656 1106597400 95.30 95.30 93.40 93.80 3.50 -3.6% 93.80 117 93.90 7 5.21
2022-12-26 3711 3627000 1856 339690200 93.80 94.00 93.00 94.00 0.20 0.21% 93.90 17 94.00 159 5.22
2022-12-27 3711 3619000 2013 342242200 94.50 94.90 94.20 94.50 0.50 0.53% 94.40 6 94.50 1 5.25
2022-12-28 3711 4934000 2859 461766400 93.70 94.30 93.20 93.50 1.00 -1.06% 93.40 7 93.50 24 5.19
2022-12-29 3711 4696000 2386 436338300 92.60 93.80 92.10 93.80 0.30 0.32% 93.70 1 93.80 67 5.21
2022-12-30 3711 4317000 1686 406249800 94.60 94.80 93.80 93.90 0.10 0.11% 93.80 122 93.90 82 5.21