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　　94.60
0
0%		93.70
-0.9
-0.95%		94.60
0.9
0.96%		96.80
2.2
2.33%		 　101.00
4.2
4.34%		101.50
0.5
0.5%		100.50
-1
-0.99%		101.00
0.5
0.5%		101.00
0
0%		 　101.00
0
0%		101.50
0.5
0.5%		 　　　　　　　　　　　105.00
3.5
3.45%		100.00
-5
-4.76%		99.95
2 月102.00
2
2%		103.00
1
0.98%		106.00
3
2.91%		 　103.50
-2.5
-2.36%		103.50
0
0%		106.00
2.5
2.42%		106.00
0
0%		106.00
0
0%		 　104.00
-2
-1.89%		104.50
0.5
0.48%		104.50
0
0%		104.00
-0.5
-0.48%		102.00
-2
-1.92%		 　103.00
1
0.98%		102.50
-0.5
-0.49%		102.50
0
0%		103.50
1
0.98%		106.00
2.5
2.42%		 104.96
3 月　108.00
2
1.89%		108.00
0
0%		 　109.00
1
0.93%		110.50
1.5
1.38%		109.50
-1
-0.9%		109.00
-0.5
-0.46%		107.00
-2
-1.83%		 　108.50
1.5
1.4%		107.00
-1.5
-1.38%		108.50
1.5
1.4%		108.00
-0.5
-0.46%		109.50
1.5
1.39%		 　109.50
0
0%		107.00
-2.5
-2.28%		109.00
2
1.87%		110.50
1.5
1.38%		111.00
0.5
0.45%		 　109.00
-2
-1.8%		109.50
0.5
0.46%		111.50
2
1.83%		112.50
1
0.9%		112.50
0
0%		109.25
4 月 　　　　112.50
0
0%		110.50
-2
-1.78%		 　109.00
-1.5
-1.36%		109.00
0
0%		109.00
0
0%		103.50
-5.5
-5.05%		105.50
2
1.93%		 　106.00
0.5
0.47%		105.50
-0.5
-0.47%		103.50
-2
-1.9%		103.50
0
0%		102.50
-1
-0.97%		 　102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		100.50
-1
-0.99%		101.00
0.5
0.5%		101.00
0
0%		 104.88
5 月　100.50
-0.5
-0.5%		101.50
1
1%		103.00
1.5
1.48%		103.00
0
0%		 　104.00
1
0.97%		104.50
0.5
0.48%		102.50
-2
-1.91%		103.50
1
0.98%		103.00
-0.5
-0.48%		 　103.00
0
0%		104.00
1
0.97%		105.50
1.5
1.44%		109.00
3.5
3.32%		109.00
0
0%		 　110.00
1
0.92%		110.00
0
0%		108.50
-1.5
-1.36%		108.50
0
0%		110.50
2
1.84%		 　109.00
-1.5
-1.36%		111.50
2.5
2.29%		111.50
0
0%		106.21
6 月112.00
0.5
0.45%		116.50
4.5
4.02%		 　116.50
0
0%		121.50
5
4.29%		125.00
3.5
2.88%		122.50
-2.5
-2%		126.00
3.5
2.86%		 　125.50
-0.5
-0.4%		128.00
2.5
1.99%		124.50
-3.5
-2.73%		126.50
2
1.61%		125.50
-1
-0.79%		 　126.50
1
0.8%		126.50
0
0%		126.50
0
0%		 　　　126.00
-0.5
-0.4%		124.00
-2
-1.59%		124.00
0
0%		122.50
-1.5
-1.21%		110.50
-12
-9.8%		 122.48
7 月　　111.00
0.5
0.45%		111.00
0
0%		111.50
0.5
0.45%		108.50
-3
-2.69%		109.00
0.5
0.46%		 　108.00
-1
-0.92%		109.50
1.5
1.39%		110.00
0.5
0.46%		110.00
0
0%		115.00
5
4.55%		 　　116.00
1
0.87%		112.50
-3.5
-3.02%		113.50
1
0.89%		110.50
-3
-2.64%		 　110.50
0
0%		114.50
4
3.62%		 114.00
-0.5
-0.44%		117.50
3.5
3.07%		 114.50
-3
-2.55%		112.18
8 月114.00
-0.5
-0.44%		110.50
-3.5
-3.07%		 109.00
-1.5
-1.36%		 　111.50
2.5
2.29%		109.00
-2.5
-2.24%		111.00
2
1.83%		111.00
0
0%		110.50
-0.5
-0.45%		 　109.50
-1
-0.9%		110.00
0.5
0.46%		108.00
-2
-1.82%		108.50
0.5
0.46%		107.00
-1.5
-1.38%		 　108.00
1
0.93%		108.50
0.5
0.46%		109.50
1
0.92%		113.00
3.5
3.2%		116.50
3.5
3.1%		 　119.00
2.5
2.15%		117.50
-1.5
-1.26%		120.00
2.5
2.13%		118.00
-2
-1.67%		111.72
9 月118.50
0.5
0.42%		 　118.00
-0.5
-0.42%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		116.50
-2
-1.69%		 　113.50
-3
-2.58%		115.50
2
1.76%		112.50
-3
-2.6%		115.50
3
2.67%		116.00
0.5
0.43%		 　113.50
-2.5
-2.16%		114.00
0.5
0.44%		114.50
0.5
0.44%		112.00
-2.5
-2.18%		112.00
0
0%		 　112.50
0.5
0.45%		109.00
-3.5
-3.11%		109.50
0.5
0.46%		109.50
0
0%		 114
10 月　111.00
1.5
1.37%		110.50
-0.5
-0.45%		109.50
-1
-0.9%		112.00
2.5
2.28%		110.50
-1.5
-1.34%		 　　　115.50
5
4.52%		116.50
1
0.87%		116.50
0
0%		 　116.00
-0.5
-0.43%		116.00
0
0%		116.00
0
0%		116.00
0
0%		118.50
2.5
2.16%		 　115.00
-3.5
-2.95%		114.00
-1
-0.87%		114.00
0
0%		112.00
-2
-1.75%		113.50
1.5
1.34%		 　112.00
-1.5
-1.32%		113.50
1.5
1.34%		114.04
11 月114.50
1
0.88%		116.00
1.5
1.31%		117.50
1.5
1.29%		 　118.50
1
0.85%		117.50
-1
-0.84%		117.50
0
0%		118.00
0.5
0.43%		117.50
-0.5
-0.42%		 　122.50
5
4.26%		123.50
1
0.82%		126.00
2.5
2.02%		125.00
-1
-0.79%		125.50
0.5
0.4%		 　124.00
-1.5
-1.2%		127.00
3
2.42%		126.50
-0.5
-0.39%		127.00
0.5
0.4%		126.50
-0.5
-0.39%		 　126.00
-0.5
-0.4%		125.50
-0.5
-0.4%		127.00
1.5
1.2%		128.00
1
0.79%		 122.81
12 月128.00
0
0%		 　130.00
2
1.56%		129.50
-0.5
-0.38%		129.00
-0.5
-0.39%		126.50
-2.5
-1.94%		129.50
3
2.37%		 　131.00
1.5
1.16%		129.50
-1.5
-1.15%		130.00
0.5
0.39%		133.50
3.5
2.69%		131.00
-2.5
-1.87%		 　131.50
0.5
0.38%		131.50
0
0%		131.50
0
0%		130.00
-1.5
-1.14%		131.50
1.5
1.15%		 　131.00
-0.5
-0.38%		132.50
1.5
1.15%		133.50
1
0.75%		135.50
2
1.5%		135.00
-0.5
-0.37%		　　130.98

說明:最高漲幅:4.55%最低跌幅:-9.8% 最高價:135.50最低價:93.70平均價:113.15,灰色底表示週末,漲141天(240.5)元,跌111天(-180.4)元,平盤48天
5%=3,4%=7,3%=11,2%=34,1%=56,0%=78,-0%=1,-1%=2,-2%=14,-3%=24,-4%=34,-5%=36,

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
2023-01-03 3711 7265000 3691 681737300 93.30 94.80 92.30 94.60 0.70 0% 94.50 108 94.60 1 5.25
2023-01-04 3711 4771000 2498 448186800 94.00 94.50 93.70 93.70 0.90 -0.95% 93.70 127 93.80 37 5.20
2023-01-05 3711 9146000 4194 866713300 94.50 95.90 94.20 94.60 0.90 0.96% 94.50 124 94.60 1 5.25
2023-01-06 3711 15765000 7420 1514856700 95.00 97.00 94.60 96.80 2.20 2.33% 96.70 15 96.80 143 5.37
2023-01-09 3711 19746000 9830 1971936400 99.40 101.00 98.50 101.00 4.20 4.34% 100.50 11 101.00 1511 5.61
2023-01-10 3711 13668000 6879 1382280500 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 96 101.50 722 5.64
2023-01-11 3711 11527000 4498 1164725500 101.50 102.00 100.50 100.50 1.00 -0.99% 100.50 1267 101.00 28 5.58
2023-01-12 3711 8874000 4067 894772500 101.00 101.50 100.00 101.00 0.50 0.5% 100.50 94 101.00 1242 5.61
2023-01-13 3711 10409000 4313 1053460500 101.50 102.00 100.50 101.00 0.00 0% 100.50 279 101.00 288 5.61
2023-01-16 3711 5007000 2441 506099500 101.50 101.50 100.50 101.00 0.00 0% 101.00 76 101.50 1847 5.61
2023-01-17 3711 9078000 4026 920157500 101.00 101.50 100.50 101.50 0.50 0.5% 101.50 50 102.00 2204 5.64
2023-01-30 3711 25090000 10994 2147483647 106.00 106.00 103.50 105.00 3.50 3.45% 104.50 67 105.00 6679 5.83
2023-01-31 3711 19611000 8037 1979468000 104.00 104.00 100.00 100.00 5.00 -4.76% 100.00 1466 100.50 246 5.55
2023-02-01 3711 14686000 7692 1480437000 101.00 102.00 99.30 102.00 2.00 2% 101.50 214 102.00 889 5.66
2023-02-02 3711 19198000 7041 1984470500 103.00 104.50 102.00 103.00 1.00 0.98% 103.00 772 103.50 71 5.72
2023-02-03 3711 27743000 11215 2147483647 103.50 106.00 102.50 106.00 3.00 2.91% 105.50 53 106.00 624 5.89
2023-02-06 3711 10498000 4547 1088531500 104.50 105.00 102.50 103.50 2.50 -2.36% 103.50 526 104.00 255 5.75
2023-02-07 3711 9361000 3954 969868000 104.00 104.50 103.00 103.50 0.00 0% 103.50 578 104.00 226 5.75
2023-02-08 3711 10736000 4633 1131303500 104.00 106.00 104.00 106.00 2.50 2.42% 105.50 81 106.00 2731 5.89
2023-02-09 3711 17678000 6071 1877327000 104.50 107.00 104.50 106.00 0.00 0% 106.00 1081 106.50 567 5.89
2023-02-10 3711 20041000 6104 2115531500 106.50 107.50 104.00 106.00 0.00 0% 105.50 136 106.00 308 5.89
2023-02-13 3711 10852000 4673 1126196000 105.00 105.50 103.00 104.00 2.00 -1.89% 103.50 387 104.00 1476 5.77
2023-02-14 3711 14438000 4789 1497504000 104.50 105.00 102.50 104.50 0.50 0.48% 104.50 180 105.00 658 5.80
2023-02-15 3711 12533000 5122 1306872000 104.00 105.00 103.50 104.50 0.00 0% 104.00 25 104.50 268 5.80
2023-02-16 3711 10994000 3954 1148212000 105.00 105.50 104.00 104.00 0.50 -0.48% 104.00 226 104.50 25 5.77
2023-02-17 3711 8326000 3550 852430500 103.50 104.00 102.00 102.00 2.00 -1.92% 102.00 711 102.50 302 5.66
2023-02-20 3711 9564000 4603 979434500 101.50 103.00 101.50 103.00 1.00 0.98% 102.50 77 103.00 671 5.72
2023-02-21 3711 5503000 2876 563586000 103.00 103.00 102.00 102.50 0.50 -0.49% 102.50 11 103.00 1671 5.69
2023-02-22 3711 8288000 3264 846069500 101.50 103.00 101.00 102.50 0.00 0% 102.50 119 103.00 723 5.69
2023-02-23 3711 11970000 4599 1239326500 103.00 104.50 102.00 103.50 1.00 0.98% 103.00 1146 103.50 44 5.75
2023-02-24 3711 25803000 9719 2147483647 104.50 107.50 104.00 106.00 2.50 2.42% 106.00 77 106.50 39 7.33
2023-03-02 3711 13885000 6502 1491766000 106.00 108.50 105.50 108.00 2.00 1.89% 107.50 246 108.00 238 7.47
2023-03-03 3711 7344000 2978 792811500 108.00 109.00 107.00 108.00 0.00 0% 107.50 311 108.00 463 7.47
2023-03-06 3711 6860000 4457 745701000 109.00 109.00 108.00 109.00 1.00 0.93% 108.50 94 109.00 1271 7.54
2023-03-07 3711 14303000 5676 1574632500 109.00 111.00 108.00 110.50 1.50 1.38% 110.00 19 110.50 650 7.64
2023-03-08 3711 7857000 3124 858661000 109.50 110.00 108.50 109.50 1.00 -0.9% 109.50 109 110.00 498 7.57
2023-03-09 3711 6477000 2716 707757500 110.00 110.50 108.00 109.00 0.50 -0.46% 109.00 48 109.50 453 7.54
2023-03-10 3711 9907000 4164 1058896500 107.50 107.50 106.00 107.00 2.00 -1.83% 107.00 295 107.50 501 7.40
2023-03-13 3711 10354000 4382 1113760500 106.00 109.00 106.00 108.50 1.50 1.4% 108.00 410 108.50 135 7.50
2023-03-14 3711 16432000 7215 1773659500 108.00 110.00 106.50 107.00 1.50 -1.38% 107.00 109 107.50 289 7.40
2023-03-15 3711 13100000 5873 1419841500 108.50 110.00 107.50 108.50 1.50 1.4% 108.50 7 109.00 1958 7.50
2023-03-16 3711 9327000 3371 1000915000 108.00 108.50 106.50 108.00 0.50 -0.46% 107.50 201 108.00 1944 7.47
2023-03-17 3711 18082000 4017 1971070500 109.50 110.00 107.50 109.50 1.50 1.39% 109.00 151 109.50 1274 7.57
2023-03-20 3711 9933000 3677 1081230500 109.00 109.50 108.00 109.50 0.00 0% 109.00 91 109.50 1297 7.57
2023-03-21 3711 10302000 4933 1108797500 110.00 110.50 106.50 107.00 2.50 -2.28% 107.00 78 107.50 375 7.40
2023-03-22 3711 12449000 6336 1347852500 108.00 109.00 107.00 109.00 2.00 1.87% 108.50 594 109.00 105 7.54
2023-03-23 3711 12271000 5518 1348086000 109.00 111.00 108.50 110.50 1.50 1.38% 110.50 32 111.00 2304 7.64
2023-03-24 3711 12834000 5092 1422084500 111.00 111.50 110.00 111.00 0.50 0.45% 111.00 148 111.50 774 7.68
2023-03-27 3711 12003000 6532 1315630500 111.00 111.00 108.50 109.00 2.00 -1.8% 109.00 361 109.50 452 7.54
2023-03-28 3711 12179000 4439 1334115500 109.00 110.00 108.50 109.50 0.50 0.46% 109.00 1294 109.50 47 7.57
2023-03-29 3711 16725000 7873 1863603000 110.00 112.50 109.50 111.50 2.00 1.83% 111.00 421 111.50 337 7.71
2023-03-30 3711 13606000 5535 1529366000 113.00 113.00 111.50 112.50 1.00 0.9% 112.50 228 113.00 2118 7.78
2023-03-31 3711 19410000 8436 2147483647 113.50 114.50 111.50 112.50 0.00 0% 112.50 432 113.00 569 7.78
2023-04-06 3711 10796000 5663 1213230000 113.00 113.00 112.00 112.50 0.00 0% 112.00 455 112.50 47 7.78
2023-04-07 3711 9476000 4842 1050690500 113.00 113.00 110.00 110.50 2.00 -1.78% 110.00 1675 110.50 56 7.64
2023-04-10 3711 12667000 6960 1379078500 110.00 110.50 108.00 109.00 1.50 -1.36% 108.50 2976 109.00 489 7.54
2023-04-11 3711 10210000 4413 1111061500 109.00 109.50 108.00 109.00 0.00 0% 109.00 118 109.50 700 7.54
2023-04-12 3711 15752000 5949 1712691000 109.00 110.00 107.50 109.00 0.00 0% 109.00 235 109.50 879 7.54
2023-04-13 3711 38687000 17481 2147483647 107.00 107.50 103.00 103.50 5.50 -5.05% 103.00 2517 103.50 29 7.16
2023-04-14 3711 14150000 6457 1489252000 104.50 106.00 103.50 105.50 2.00 1.93% 105.50 849 106.00 233 7.30
2023-04-17 3711 6519000 2750 689212500 105.50 106.50 104.50 106.00 0.50 0.47% 106.00 88 106.50 801 7.33
2023-04-18 3711 5926000 2722 625980500 106.00 106.50 105.00 105.50 0.50 -0.47% 105.50 176 106.00 390 7.30
2023-04-19 3711 11112000 6057 1155165000 105.50 105.50 103.00 103.50 2.00 -1.9% 103.50 343 104.00 434 7.16
2023-04-20 3711 10474000 3915 1085954500 102.50 104.50 102.50 103.50 0.00 0% 103.00 2417 103.50 92 7.16
2023-04-21 3711 19118000 7106 1966380000 102.50 104.00 102.50 102.50 1.00 -0.97% 102.50 183 103.00 891 7.09
2023-04-24 3711 10157000 4282 1039286000 102.00 103.00 102.00 102.00 0.50 -0.49% 102.00 1104 102.50 150 7.05
2023-04-25 3711 10376000 5941 1056249500 103.00 103.00 101.00 101.50 0.50 -0.49% 101.50 591 102.00 419 7.02
2023-04-26 3711 18081000 9896 1809992400 100.50 101.00 99.20 100.50 1.00 -0.99% 100.00 2504 100.50 88 6.95
2023-04-27 3711 11084000 4808 1118023200 100.00 102.00 99.80 101.00 0.50 0.5% 101.00 883 101.50 808 6.98
2023-04-28 3711 15161000 5876 1525878500 100.00 101.50 99.90 101.00 0.00 0% 100.50 918 101.00 532 6.98
2023-05-02 3711 13121000 6371 1321024200 101.00 102.00 99.50 100.50 0.50 -0.5% 100.00 2077 100.50 2 6.95
2023-05-03 3711 12053000 4800 1216010500 101.00 102.00 100.00 101.50 1.00 1% 101.50 322 102.00 413 7.02
2023-05-04 3711 9819000 4161 1007846000 101.50 103.50 101.00 103.00 1.50 1.48% 102.50 1685 103.00 1 7.12
2023-05-05 3711 3597000 1729 371433000 103.50 104.00 103.00 103.00 0.00 0% 103.00 322 103.50 610 7.12
2023-05-08 3711 5253000 2354 545981000 103.50 104.50 103.00 104.00 1.00 0.97% 104.00 285 104.50 1196 7.19
2023-05-09 3711 6359000 3124 662667500 104.00 105.00 103.00 104.50 0.50 0.48% 104.50 225 105.00 1294 7.23
2023-05-10 3711 10061000 5234 1032381000 104.00 104.00 102.00 102.50 2.00 -1.91% 102.50 195 103.00 801 8.01
2023-05-11 3711 5138000 2651 531003000 103.00 104.00 102.50 103.50 1.00 0.98% 103.00 693 103.50 809 8.09
2023-05-12 3711 9972000 4012 1024530000 102.50 103.50 102.00 103.00 0.50 -0.48% 102.50 1227 103.00 266 8.05
2023-05-15 3711 6820000 3255 702725000 102.50 103.50 102.50 103.00 0.00 0% 102.50 1828 103.00 53 8.05
2023-05-16 3711 11799000 5611 1230662000 104.00 105.00 103.50 104.00 1.00 0.97% 104.00 1269 104.50 286 8.13
2023-05-17 3711 17347476 8894 1834646098 104.50 106.50 104.00 105.50 1.50 1.44% 105.50 190 106.00 562 8.25
2023-05-18 3711 21557000 10731 2147483647 107.00 110.00 107.00 109.00 3.50 3.32% 109.00 492 109.50 614 8.52
2023-05-19 3711 9666000 4808 1054318500 109.50 109.50 108.00 109.00 0.00 0% 109.00 641 109.50 882 8.52
2023-05-22 3711 16464000 7500 1809951000 109.50 110.50 108.50 110.00 1.00 0.92% 109.50 240 110.00 204 8.60
2023-05-23 3711 13595000 4977 1495926500 110.00 111.00 108.00 110.00 0.00 0% 110.00 177 110.50 192 8.60
2023-05-24 3711 17057000 8816 1853145000 109.00 109.50 108.00 108.50 1.50 -1.36% 108.50 47 109.00 781 8.48
2023-05-25 3711 39448000 8810 2147483647 110.00 112.00 108.50 108.50 0.00 0% 108.50 1042 109.00 160 8.48
2023-05-26 3711 42101000 12687 2147483647 109.00 111.50 109.00 110.50 2.00 1.84% 110.50 1350 111.00 770 8.64
2023-05-29 3711 35896000 12213 2147483647 112.00 112.00 108.50 109.00 1.50 -1.36% 109.00 2577 109.50 400 8.52
2023-05-30 3711 34896000 11123 2147483647 109.50 113.00 109.00 111.50 2.50 2.29% 111.50 1236 112.00 639 8.72
2023-05-31 3711 41333000 5573 2147483647 110.50 112.50 110.50 111.50 0.00 0% 111.50 775 112.00 3888 8.72
2023-06-01 3711 12867000 4853 1440100000 111.50 112.50 111.00 112.00 0.50 0.45% 111.50 969 112.00 370 8.76
2023-06-02 3711 36144000 12567 2147483647 114.00 117.00 113.50 116.50 4.50 4.02% 116.50 38 117.00 2091 9.11
2023-06-05 3711 21704000 7886 2147483647 118.00 119.00 115.50 116.50 0.00 0% 116.00 409 116.50 1251 9.11
2023-06-06 3711 41034000 14712 2147483647 117.00 122.00 116.00 121.50 5.00 4.29% 121.00 180 121.50 696 9.50
2023-06-07 3711 42787000 17652 2147483647 124.00 127.50 123.00 125.00 3.50 2.88% 125.00 823 125.50 338 9.77
2023-06-08 3711 18411000 8687 2147483647 123.50 125.00 122.00 122.50 2.50 -2% 122.50 274 123.00 621 9.58
2023-06-09 3711 20281000 8221 2147483647 124.50 126.50 123.00 126.00 3.50 2.86% 126.00 168 126.50 929 9.85
2023-06-12 3711 18905000 7465 2147483647 127.00 127.00 124.50 125.50 0.50 -0.4% 125.00 639 125.50 431 9.81
2023-06-13 3711 21857000 8578 2147483647 127.00 128.00 126.00 128.00 2.50 1.99% 127.50 81 128.00 126 10.01
2023-06-14 3711 17583000 9413 2147483647 126.50 127.00 124.50 124.50 3.50 -2.73% 124.50 567 125.00 257 9.73
2023-06-15 3711 13853000 5936 1746138500 125.00 127.50 125.00 126.50 2.00 1.61% 126.00 29 126.50 446 9.89
2023-06-16 3711 14095000 5168 1764168500 125.00 126.00 124.00 125.50 1.00 -0.79% 125.50 172 126.00 664 9.81
2023-06-19 3711 8941000 4366 1128901500 125.00 127.00 124.50 126.50 1.00 0.8% 126.50 20 127.00 587 9.89
2023-06-20 3711 9393000 3763 1187033000 126.50 127.50 125.00 126.50 0.00 0% 126.50 3050 127.00 281 9.89
2023-06-21 3711 11694000 5456 1477835000 125.50 127.00 125.50 126.50 0.00 0% 126.50 613 127.00 414 9.89
2023-06-26 3711 21019000 6481 2147483647 125.50 127.00 124.00 126.00 0.50 -0.4% 125.50 649 126.00 121 9.85
2023-06-27 3711 28610000 6906 2147483647 126.00 126.00 122.00 124.00 2.00 -1.59% 123.50 428 124.00 1001 9.70
2023-06-28 3711 23544000 6236 2147483647 122.50 124.50 121.50 124.00 0.00 0% 124.00 299 124.50 468 9.70
2023-06-29 3711 22805000 7221 2147483647 124.00 124.00 121.50 122.50 1.50 -1.21% 122.00 1329 122.50 26 9.58
2023-06-30 3711 36792000 9585 2147483647 113.50 113.50 109.00 110.50 0.00 -9.8% 110.50 558 111.00 588 8.64
2023-07-03 3711 20021000 9179 2147483647 111.00 112.00 109.50 111.00 0.50 0.45% 110.50 377 111.00 386 8.68
2023-07-04 3711 16495000 6215 1823999000 110.50 111.50 109.50 111.00 0.00 0% 110.50 590 111.00 137 8.68
2023-07-05 3711 12159000 5610 1353754500 110.50 112.50 110.50 111.50 0.50 0.45% 111.00 815 111.50 129 8.72
2023-07-06 3711 16575000 7745 1809733000 110.50 111.00 108.00 108.50 3.00 -2.69% 108.50 181 109.00 2269 8.48
2023-07-07 3711 20275000 7735 2147483647 109.00 109.50 108.00 109.00 0.50 0.46% 109.00 11 109.50 608 8.52
2023-07-10 3711 17350000 7160 1882613500 109.00 111.00 107.50 108.00 1.00 -0.92% 108.00 364 108.50 261 8.44
2023-07-11 3711 15912000 6121 1742772000 109.50 111.00 108.50 109.50 1.50 1.39% 109.00 485 109.50 152 8.56
2023-07-12 3711 17701000 7048 1923420500 109.50 110.00 107.00 110.00 0.50 0.46% 109.50 372 110.00 177 8.60
2023-07-13 3711 14035000 6894 1554135000 112.00 112.00 110.00 110.00 0.00 0% 110.00 630 110.50 221 8.60
2023-07-14 3711 20110000 10303 2147483647 111.00 116.00 111.00 115.00 5.00 4.55% 115.00 115 115.50 699 8.99
2023-07-18 3711 23017000 11558 2147483647 117.00 118.00 113.00 116.00 1.00 0.87% 115.50 306 116.00 563 9.07
2023-07-19 3711 16276000 8932 1854221000 116.00 116.50 112.50 112.50 3.50 -3.02% 112.50 533 113.00 107 8.80
2023-07-20 3711 10521000 5817 1187570000 112.50 114.00 111.50 113.50 1.00 0.89% 113.50 156 114.00 497 8.87
2023-07-21 3711 19495000 10315 2147483647 110.00 111.50 109.00 110.50 3.00 -2.64% 110.50 563 111.00 78 8.64
2023-07-24 3711 9971000 3856 1103989000 111.00 111.50 110.00 110.50 0.00 0% 110.50 1456 111.00 41 8.64
2023-07-25 3711 16119000 7071 1846317500 112.00 116.50 111.50 114.50 4.00 3.62% 114.00 693 114.50 445 8.95
2023-07-27 3711 11802000 5188 1334816000 112.50 114.00 111.50 114.00 0.50 -0.44% 113.50 161 114.00 984 8.91
2023-07-28 3711 27140000 14561 2147483647 116.00 119.00 115.50 117.50 3.50 3.07% 117.00 819 117.50 421 9.19
2023-07-31 3711 22481000 8948 2147483647 118.00 118.50 114.00 114.50 3.00 -2.55% 114.50 1052 115.00 126 8.95
2023-08-01 3711 19772000 9981 2147483647 114.50 115.50 112.00 114.00 0.50 -0.44% 114.00 152 114.50 363 8.91
2023-08-02 3711 24384000 10971 2147483647 112.50 113.00 109.50 110.50 3.50 -3.07% 110.00 806 110.50 499 8.64
2023-08-04 3711 12424000 6484 1359209000 109.50 111.00 108.50 109.00 1.50 -1.36% 109.00 1370 109.50 319 8.52
2023-08-07 3711 5041000 2527 557106000 109.00 111.50 108.50 111.50 2.50 2.29% 111.00 93 111.50 518 8.72
2023-08-08 3711 9959000 4837 1088378500 111.50 111.50 108.50 109.00 2.50 -2.24% 109.00 290 109.50 355 8.52
2023-08-09 3711 10809000 4340 1193240000 109.00 111.50 109.00 111.00 2.00 1.83% 110.50 142 111.00 872 8.68
2023-08-10 3711 13045000 4144 1438989500 110.50 111.00 109.00 111.00 0.00 0% 110.50 35 111.00 933 8.68
2023-08-11 3711 8144000 3048 901586500 110.50 112.00 110.00 110.50 0.50 -0.45% 110.00 930 110.50 174 8.64
2023-08-14 3711 8613000 3185 944832000 110.00 111.00 109.00 109.50 1.00 -0.9% 109.00 675 109.50 40 10.08
2023-08-15 3711 10528000 4920 1160184500 110.50 111.50 109.00 110.00 0.50 0.46% 109.50 310 110.00 33 10.13
2023-08-16 3711 11473000 6147 1237393500 109.00 109.50 107.00 108.00 2.00 -1.82% 107.50 277 108.00 1 9.94
2023-08-17 3711 14218000 6048 1516742000 106.00 109.00 104.00 108.50 0.50 0.46% 108.00 435 108.50 152 9.99
2023-08-18 3711 8059000 3580 864532500 108.00 108.50 106.50 107.00 1.50 -1.38% 107.00 186 107.50 255 9.85
2023-08-21 3711 5167000 3411 554325500 107.50 108.00 106.50 108.00 1.00 0.93% 107.50 76 108.00 576 9.94
2023-08-22 3711 6411000 2785 694990500 108.50 109.50 107.50 108.50 0.50 0.46% 108.00 595 108.50 22 9.99
2023-08-23 3711 4333000 2456 472827500 107.50 109.50 107.50 109.50 1.00 0.92% 109.00 271 109.50 323 10.08
2023-08-24 3711 16633000 7339 1875253000 111.00 114.00 111.00 113.00 3.50 3.2% 113.00 157 113.50 346 10.41
2023-08-25 3711 38971000 15129 2147483647 111.00 118.00 111.00 116.50 3.50 3.1% 116.00 1052 116.50 178 10.73
2023-08-28 3711 36961000 16807 2147483647 121.00 124.50 117.00 119.00 2.50 2.15% 119.00 446 119.50 776 10.96
2023-08-29 3711 19425000 8887 2147483647 119.00 119.50 116.00 117.50 1.50 -1.26% 117.50 31 118.00 655 10.82
2023-08-30 3711 18209000 7494 2147483647 119.00 121.00 118.00 120.00 2.50 2.13% 119.50 22 120.00 730 11.05
2023-08-31 3711 18179000 5902 2142944500 119.00 119.50 116.50 118.00 2.00 -1.67% 118.00 977 118.50 46 10.87
2023-09-01 3711 4222000 2427 498788000 118.00 118.50 117.50 118.50 0.50 0.42% 118.00 438 118.50 114 10.91
2023-09-04 3711 8487000 4438 996224500 118.50 118.50 116.00 118.00 0.50 -0.42% 117.50 374 118.00 3 10.87
2023-09-05 3711 9843000 4387 1155323000 117.00 119.00 115.50 118.50 0.50 0.42% 118.00 531 118.50 274 10.91
2023-09-06 3711 11302000 5041 1338171500 118.50 119.50 117.00 118.00 0.50 -0.42% 118.00 721 118.50 162 10.87
2023-09-07 3711 8852000 3398 1048973000 117.00 119.50 117.00 118.50 0.50 0.42% 118.00 801 118.50 88 10.91
2023-09-08 3711 12946000 5565 1497512500 117.00 117.50 114.00 116.50 2.00 -1.69% 116.00 203 116.50 518 10.73
2023-09-11 3711 15863000 6399 1809707500 116.00 116.50 113.00 113.50 3.00 -2.58% 113.50 666 114.00 610 10.45
2023-09-12 3711 13318000 5093 1535117500 114.50 116.00 114.00 115.50 2.00 1.76% 115.00 522 115.50 454 10.64
2023-09-13 3711 20099000 8661 2147483647 115.50 115.50 111.50 112.50 3.00 -2.6% 112.50 240 113.00 905 10.36
2023-09-14 3711 10177000 4839 1170418500 113.50 116.00 113.50 115.50 3.00 2.67% 115.00 342 115.50 411 10.64
2023-09-15 3711 13936000 4375 1623041000 115.50 117.50 115.00 116.00 0.50 0.43% 116.00 2112 116.50 122 10.68
2023-09-18 3711 8913000 4249 1017315500 114.00 115.50 113.50 113.50 2.50 -2.16% 113.50 319 114.00 174 10.45
2023-09-19 3711 6280000 3687 720074000 113.50 115.50 113.50 114.00 0.50 0.44% 114.00 176 114.50 227 10.50
2023-09-20 3711 10787000 4061 1236881000 115.00 116.00 113.50 114.50 0.50 0.44% 114.00 87 114.50 133 10.54
2023-09-21 3711 12125000 5388 1364581000 113.50 114.00 111.50 112.00 2.50 -2.18% 112.00 445 112.50 329 10.31
2023-09-22 3711 9022000 4313 1009413500 111.00 113.00 110.50 112.00 0.00 0% 112.00 766 112.50 322 10.31
2023-09-25 3711 9388000 4872 1057326000 112.50 114.00 111.50 112.50 0.50 0.45% 112.50 163 113.00 137 10.36
2023-09-26 3711 16327000 9006 1792885000 111.50 111.50 108.50 109.00 3.50 -3.11% 109.00 211 109.50 130 10.04
2023-09-27 3711 12040000 5817 1310763500 107.50 110.00 107.50 109.50 0.50 0.46% 109.50 15 110.00 610 10.08
2023-09-28 3711 7300000 3643 798881500 109.50 110.00 109.00 109.50 0.00 0% 109.50 95 110.00 530 10.08
2023-10-02 3711 5305000 2954 588684000 110.50 111.50 110.00 111.00 1.50 1.37% 111.00 396 111.50 639 10.22
2023-10-03 3711 4566000 2678 505325000 110.50 111.50 110.00 110.50 0.50 -0.45% 110.00 744 110.50 29 10.18
2023-10-04 3711 8576000 4356 938848000 109.00 110.50 108.50 109.50 1.00 -0.9% 109.50 747 110.00 56 10.08
2023-10-05 3711 9568000 4212 1060967500 110.00 112.00 109.50 112.00 2.50 2.28% 111.50 179 112.00 978 10.31
2023-10-06 3711 5208000 3143 578044000 112.00 112.00 110.50 110.50 1.50 -1.34% 110.50 445 111.00 89 10.18
2023-10-11 3711 22534000 9681 2147483647 113.00 116.00 112.50 115.50 5.00 4.52% 115.50 40 116.00 1955 10.64
2023-10-12 3711 15550000 6172 1807054000 116.00 118.00 114.50 116.50 1.00 0.87% 116.00 144 116.50 874 10.73
2023-10-13 3711 10433000 5375 1212693500 115.50 117.00 114.50 116.50 0.00 0% 116.00 207 116.50 59 10.73
2023-10-16 3711 9242000 3333 1066153500 115.00 116.00 114.00 116.00 0.50 -0.43% 115.50 416 116.00 454 10.68
2023-10-17 3711 12522000 4872 1462533500 117.00 117.50 116.00 116.00 0.00 0% 116.00 521 116.50 142 10.68
2023-10-18 3711 19864000 6496 2147483647 116.00 117.50 114.50 116.00 0.00 0% 116.00 331 116.50 773 10.68
2023-10-19 3711 12978000 4359 1492483000 115.50 116.00 113.50 116.00 0.00 0% 115.50 130 116.00 1133 10.68
2023-10-20 3711 20228000 8062 2147483647 115.00 118.50 115.00 118.50 2.50 2.16% 118.00 569 118.50 327 10.91
2023-10-23 3711 9748000 4021 1132026500 117.50 117.50 115.00 115.00 3.50 -2.95% 115.00 643 115.50 77 10.59
2023-10-24 3711 10647000 5420 1210510000 114.50 114.50 113.00 114.00 1.00 -0.87% 114.00 121 114.50 730 10.50
2023-10-25 3711 15177064 6800 1722453518 113.00 114.50 112.00 114.00 0.00 0% 114.00 160 114.50 841 10.50
2023-10-26 3711 16324000 6417 1831262000 111.00 113.50 110.00 112.00 2.00 -1.75% 112.00 420 112.50 32 10.31
2023-10-27 3711 13454000 4912 1527392000 111.00 114.50 111.00 113.50 1.50 1.34% 113.50 41 114.00 557 10.45
2023-10-30 3711 15652000 5379 1756807500 113.00 113.50 111.00 112.00 1.50 -1.32% 112.00 1189 112.50 118 10.31
2023-10-31 3711 12480000 4114 1412936500 112.00 114.00 112.00 113.50 1.50 1.34% 113.00 198 113.50 307 10.45
2023-11-01 3711 7706000 3304 879914500 113.00 115.00 113.00 114.50 1.00 0.88% 114.50 82 115.00 863 10.54
2023-11-02 3711 8315000 4346 961174500 115.00 116.00 114.50 116.00 1.50 1.31% 115.50 327 116.00 568 10.68
2023-11-03 3711 9468000 3545 1105887000 116.50 117.50 116.00 117.50 1.50 1.29% 117.00 162 117.50 335 10.82
2023-11-06 3711 13446000 5879 1595149000 118.50 119.50 117.50 118.50 1.00 0.85% 118.00 1488 118.50 126 10.91
2023-11-07 3711 6943000 2562 814147500 118.00 118.50 116.50 117.50 1.00 -0.84% 117.50 23 118.00 611 10.82
2023-11-08 3711 4870000 1872 572324000 117.00 118.50 116.50 117.50 0.00 0% 117.00 316 117.50 28 13.29
2023-11-09 3711 5617000 2156 662229000 117.00 118.50 117.00 118.00 0.50 0.43% 117.50 492 118.00 24 13.35
2023-11-10 3711 4943000 2383 580401500 117.50 118.00 116.50 117.50 0.50 -0.42% 117.50 510 118.00 256 13.29
2023-11-13 3711 25835000 10900 2147483647 120.50 123.50 120.00 122.50 5.00 4.26% 122.50 269 123.00 215 13.86
2023-11-14 3711 13106000 5771 1617022000 123.50 124.00 122.00 123.50 1.00 0.82% 123.00 298 123.50 194 13.97
2023-11-15 3711 21893000 9316 2147483647 125.00 127.00 124.50 126.00 2.50 2.02% 125.50 506 126.00 284 14.25
2023-11-16 3711 10500000 4533 1313238500 126.00 126.00 124.00 125.00 1.00 -0.79% 125.00 53 125.50 236 14.14
2023-11-17 3711 6803000 3212 851330000 124.50 126.00 124.00 125.50 0.50 0.4% 125.00 448 125.50 231 14.20
2023-11-20 3711 7041000 3085 872311500 125.00 125.00 123.00 124.00 1.50 -1.2% 123.50 465 124.00 333 14.03
2023-11-21 3711 20698000 8296 2147483647 124.50 128.00 124.00 127.00 3.00 2.42% 127.00 1000 127.50 111 14.37
2023-11-22 3711 7826000 3201 989933500 125.50 127.00 125.50 126.50 0.50 -0.39% 126.00 607 126.50 118 14.31
2023-11-23 3711 6481000 2784 822827500 126.00 127.50 126.00 127.00 0.50 0.4% 127.00 14 127.50 542 14.37
2023-11-24 3711 6787000 2629 862151000 127.00 128.00 126.50 126.50 0.50 -0.39% 126.50 841 127.00 187 14.31
2023-11-27 3711 8054000 3694 1020198500 126.50 128.00 126.00 126.00 0.50 -0.4% 126.00 277 126.50 76 14.25
2023-11-28 3711 10748000 4033 1350610500 126.00 126.50 125.00 125.50 0.50 -0.4% 125.50 458 126.00 260 14.20
2023-11-29 3711 13632000 4700 1731422500 125.50 128.00 125.00 127.00 1.50 1.2% 126.50 820 127.00 138 14.37
2023-11-30 3711 18816000 5079 2147483647 127.00 128.00 126.00 128.00 1.00 0.79% 127.50 962 128.00 324 14.48
2023-12-01 3711 9875000 4297 1261769000 127.00 128.50 126.50 128.00 0.00 0% 128.00 1583 128.50 546 14.48
2023-12-04 3711 10509000 5502 1365257500 129.00 131.00 129.00 130.00 2.00 1.56% 129.50 17 130.00 230 14.71
2023-12-05 3711 11553000 3951 1492250000 129.00 130.00 128.00 129.50 0.50 -0.38% 129.00 330 129.50 98 14.65
2023-12-06 3711 8186000 3909 1052369000 128.50 129.00 127.00 129.00 0.50 -0.39% 128.50 242 129.00 47 14.59
2023-12-07 3711 9594000 3815 1214366500 129.00 129.00 125.50 126.50 2.50 -1.94% 126.00 327 126.50 165 14.31
2023-12-08 3711 14333000 4865 1854563000 128.00 130.50 127.50 129.50 3.00 2.37% 129.00 370 129.50 180 14.65
2023-12-11 3711 9263000 3722 1207131500 130.00 131.50 129.00 131.00 1.50 1.16% 130.00 293 131.00 1213 14.82
2023-12-12 3711 8075000 3175 1050501000 131.00 131.50 129.00 129.50 1.50 -1.15% 129.50 347 130.00 249 14.65
2023-12-13 3711 7031000 2584 913530500 129.50 131.00 129.00 130.00 0.50 0.39% 129.50 335 130.00 429 14.71
2023-12-14 3711 13583000 5840 1805272000 132.00 133.50 131.00 133.50 3.50 2.69% 133.50 122 134.00 1228 15.10
2023-12-15 3711 15356000 4929 2025601500 133.50 134.00 131.00 131.00 2.50 -1.87% 131.00 1192 131.50 115 14.82
2023-12-18 3711 9706000 3792 1275788500 129.00 133.00 129.00 131.50 0.50 0.38% 131.50 476 132.00 76 14.88
2023-12-19 3711 10757000 4428 1407028500 131.50 132.00 130.00 131.50 0.00 0% 131.00 541 131.50 76 14.88
2023-12-20 3711 14868000 5080 1959483000 133.00 133.50 130.50 131.50 0.00 0% 131.50 341 132.00 57 14.88
2023-12-21 3711 11765000 3727 1528820500 129.50 131.00 128.50 130.00 1.50 -1.14% 129.50 668 130.00 70 14.71
2023-12-22 3711 8906000 2846 1164868500 130.50 132.00 129.50 131.50 1.50 1.15% 131.00 324 131.50 75 14.88
2023-12-25 3711 5148000 2319 673967000 131.50 132.00 130.00 131.00 0.50 -0.38% 131.00 115 131.50 139 14.82
2023-12-26 3711 5228000 2059 691992500 132.00 133.50 132.00 132.50 1.50 1.15% 132.00 172 132.50 6 14.99
2023-12-27 3711 7090000 3107 945775000 133.00 134.00 132.50 133.50 1.00 0.75% 133.00 190 133.50 216 15.10
2023-12-28 3711 6745000 3292 909399000 134.00 135.50 134.00 135.50 2.00 1.5% 135.00 86 135.50 361 15.33
2023-12-29 3711 8326000 3095 1119313500 136.00 136.50 133.00 135.00 0.50 -0.37% 134.50 6 135.00 446 15.27