聯發科(2454)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 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 981.00 0 0% | 953.00 -28 -2.85% | 928.00 -25 -2.62% | 921.00 -7 -0.75% | 920.00 -1 -0.11% | 928.00 8 0.87% | 924.00 -4 -0.43% | 920.00 -4 -0.43% | 926.00 6 0.65% | 922.00 -4 -0.43% | 895.00 -27 -2.93% | 879.00 -16 -1.79% | 897.00 18 2.05% | 920.00 23 2.56% | 922.00 2 0.22% | 911.00 -11 -1.19% | 936.00 25 2.74% | 943.00 7 0.75% | 936.00 -7 -0.74% | 938.00 2 0.21% | 963.00 25 2.67% | 966.00 3 0.31% | 928.12 | |||||||||
| 2 月 | 930.00 -36 -3.73% | 936.00 6 0.65% | 937.00 1 0.11% | 972.00 35 3.74% | 970.00 -2 -0.21% | 963.00 -7 -0.72% | 982.00 19 1.97% | 981.00 -1 -0.1% | 1015.00 34 3.47% | 1100.00 85 8.37% | 1115.00 15 1.36% | 1115.00 0 0% | 1140.00 25 2.24% | 1024.65 | ||||||||||||||||||
| 3 月 | 1105.00 -35 -3.07% | 1150.00 45 4.07% | 1155.00 5 0.43% | 1190.00 35 3.03% | 1230.00 40 3.36% | 1230.00 0 0% | 1225.00 -5 -0.41% | 1215.00 -10 -0.82% | 1215.00 0 0% | 1150.00 -65 -5.35% | 1135.00 -15 -1.3% | 1170.00 35 3.08% | 1150.00 -20 -1.71% | 1130.00 -20 -1.74% | 1140.00 10 0.88% | 1125.00 -15 -1.32% | 1120.00 -5 -0.44% | 1130.00 10 0.89% | 1165.00 35 3.1% | 1160.00 -5 -0.43% | 1195.00 35 3.02% | 1165.56 | ||||||||||
| 4 月 | 1160.00 -35 -2.93% | 1165.00 5 0.43% | 1160.00 -5 -0.43% | 1150.00 -10 -0.86% | 1160.00 10 0.87% | 1195.00 35 3.02% | 1200.00 5 0.42% | 1180.00 -20 -1.67% | 1110.00 -70 -5.93% | 1055.00 -55 -4.95% | 1050.00 -5 -0.47% | 1050.00 0 0% | 993.00 -57 -5.43% | 966.00 -27 -2.72% | 972.00 6 0.62% | 1010.00 38 3.91% | 981.00 -29 -2.87% | 1005.00 24 2.45% | 1015.00 10 1% | 992.00 -23 -2.27% | 1072.4 | |||||||||||
| 5 月 | 1000.00 8 0.81% | 1040.00 40 4% | 1035.00 -5 -0.48% | 1045.00 10 0.97% | 1095.00 50 4.78% | 1095.00 0 0% | 1095.00 0 0% | 1115.00 20 1.83% | 1155.00 40 3.59% | 1155.00 0 0% | 1190.00 35 3.03% | 1165.00 -25 -2.1% | 1190.00 25 2.15% | 1175.00 -15 -1.26% | 1185.00 10 0.85% | 1205.00 20 1.69% | 1195.00 -10 -0.83% | 1285.00 90 7.53% | 1310.00 25 1.95% | 1290.00 -20 -1.53% | 1290.00 0 0% | 1235.00 -55 -4.26% | 1160.38 | |||||||||
| 6 月 | 1270.00 35 2.83% | 1240.00 -30 -2.36% | 1230.00 -10 -0.81% | 1275.00 45 3.66% | 1270.00 -5 -0.39% | 1300.00 30 2.36% | 1385.00 85 6.54% | 1395.00 10 0.72% | 1380.00 -15 -1.08% | 1405.00 25 1.81% | 1485.00 80 5.69% | 1500.00 15 1.01% | 1490.00 -10 -0.67% | 1410.00 -80 -5.37% | 1385.00 -25 -1.77% | 1395.00 10 0.72% | 1400.00 5 0.36% | 1363.85 | ||||||||||||||
| 7 月 | 1415.00 15 1.07% | 1410.00 -5 -0.35% | 1405.00 -5 -0.35% | 1350.00 -55 -3.91% | 1420.00 70 5.19% | 1460.00 40 2.82% | 1420.00 -40 -2.74% | 1345.00 -75 -5.28% | 1325.00 -20 -1.49% | 1225.00 -100 -7.55% | 1245.00 20 1.63% | 1354.41 |
說明:最高漲幅:8.37%最低跌幅:-7.55% 最高價:1500.00最低價:879.00平均價:1147.06,灰色底表示週末,漲82天(2118)元,跌76天(-1960)元,平盤9天
8%=3,7%=1,6%=1,5%=3,4%=9,3%=15,2%=15,1%=24,0%=20,-0%=2,-1%=2,-2%=4,-3%=7,-4%=9,-5%=14,-6%=17,-7%=21,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 2454 | 9988000 | 7609 | 2147483647 | 1010.00 | 1015.00 | 980.00 | 981.00 | 34.00 | 0% | 981.00 | 158 | 982.00 | 6 | 22.37 |
| 2024-01-03 | 2454 | 12522000 | 9017 | 2147483647 | 976.00 | 977.00 | 953.00 | 953.00 | 28.00 | -2.85% | 953.00 | 194 | 954.00 | 71 | 21.73 |
| 2024-01-04 | 2454 | 8432000 | 6587 | 2147483647 | 940.00 | 947.00 | 922.00 | 928.00 | 0.00 | -2.62% | 927.00 | 123 | 928.00 | 1672 | 21.16 |
| 2024-01-05 | 2454 | 5491000 | 4201 | 2147483647 | 929.00 | 935.00 | 921.00 | 921.00 | 7.00 | -0.75% | 921.00 | 55 | 922.00 | 4 | 21.00 |
| 2024-01-08 | 2454 | 5540000 | 4118 | 2147483647 | 930.00 | 936.00 | 918.00 | 920.00 | 1.00 | -0.11% | 920.00 | 4 | 921.00 | 754 | 20.98 |
| 2024-01-09 | 2454 | 5752000 | 4552 | 2147483647 | 938.00 | 940.00 | 926.00 | 928.00 | 8.00 | 0.87% | 928.00 | 5 | 929.00 | 19 | 21.16 |
| 2024-01-10 | 2454 | 4240000 | 2978 | 2147483647 | 935.00 | 935.00 | 922.00 | 924.00 | 4.00 | -0.43% | 924.00 | 13 | 925.00 | 32 | 21.07 |
| 2024-01-11 | 2454 | 6769000 | 5142 | 2147483647 | 932.00 | 937.00 | 920.00 | 920.00 | 4.00 | -0.43% | 920.00 | 220 | 921.00 | 1 | 20.98 |
| 2024-01-12 | 2454 | 4724000 | 3636 | 2147483647 | 920.00 | 929.00 | 916.00 | 926.00 | 6.00 | 0.65% | 925.00 | 35 | 926.00 | 3 | 21.12 |
| 2024-01-15 | 2454 | 4236000 | 3252 | 2147483647 | 935.00 | 935.00 | 919.00 | 922.00 | 4.00 | -0.43% | 922.00 | 37 | 923.00 | 6 | 21.03 |
| 2024-01-16 | 2454 | 10118000 | 7524 | 2147483647 | 915.00 | 917.00 | 895.00 | 895.00 | 27.00 | -2.93% | 895.00 | 198 | 896.00 | 39 | 20.41 |
| 2024-01-17 | 2454 | 11404000 | 8719 | 2147483647 | 890.00 | 903.00 | 879.00 | 879.00 | 16.00 | -1.79% | 879.00 | 48 | 880.00 | 113 | 20.05 |
| 2024-01-18 | 2454 | 6733000 | 5092 | 2147483647 | 884.00 | 897.00 | 884.00 | 897.00 | 18.00 | 2.05% | 896.00 | 38 | 897.00 | 33 | 20.46 |
| 2024-01-19 | 2454 | 9005000 | 5885 | 2147483647 | 920.00 | 920.00 | 907.00 | 920.00 | 23.00 | 2.56% | 919.00 | 1 | 920.00 | 130 | 20.98 |
| 2024-01-22 | 2454 | 9365000 | 6887 | 2147483647 | 928.00 | 943.00 | 920.00 | 922.00 | 2.00 | 0.22% | 922.00 | 65 | 923.00 | 6 | 21.03 |
| 2024-01-23 | 2454 | 6007000 | 4459 | 2147483647 | 918.00 | 922.00 | 909.00 | 911.00 | 11.00 | -1.19% | 911.00 | 27 | 913.00 | 3 | 20.78 |
| 2024-01-24 | 2454 | 7762000 | 5702 | 2147483647 | 916.00 | 936.00 | 915.00 | 936.00 | 25.00 | 2.74% | 935.00 | 19 | 936.00 | 159 | 21.35 |
| 2024-01-25 | 2454 | 8945000 | 6537 | 2147483647 | 939.00 | 950.00 | 933.00 | 943.00 | 7.00 | 0.75% | 942.00 | 41 | 943.00 | 174 | 21.51 |
| 2024-01-26 | 2454 | 5248000 | 4018 | 2147483647 | 936.00 | 939.00 | 928.00 | 936.00 | 7.00 | -0.74% | 935.00 | 14 | 936.00 | 33 | 21.35 |
| 2024-01-29 | 2454 | 7007000 | 5021 | 2147483647 | 945.00 | 945.00 | 926.00 | 938.00 | 2.00 | 0.21% | 937.00 | 22 | 938.00 | 10 | 21.39 |
| 2024-01-30 | 2454 | 9461000 | 7532 | 2147483647 | 938.00 | 973.00 | 938.00 | 963.00 | 25.00 | 2.67% | 963.00 | 85 | 964.00 | 5 | 21.96 |
| 2024-01-31 | 2454 | 9053000 | 6240 | 2147483647 | 976.00 | 977.00 | 958.00 | 966.00 | 3.00 | 0.31% | 966.00 | 133 | 967.00 | 6 | 22.03 |
| 2024-02-01 | 2454 | 16666000 | 12546 | 2147483647 | 951.00 | 951.00 | 922.00 | 930.00 | 36.00 | -3.73% | 929.00 | 14 | 930.00 | 25 | 21.21 |
| 2024-02-02 | 2454 | 7335000 | 4879 | 2147483647 | 931.00 | 936.00 | 926.00 | 936.00 | 6.00 | 0.65% | 935.00 | 4 | 936.00 | 101 | 21.35 |
| 2024-02-05 | 2454 | 5706000 | 4101 | 2147483647 | 929.00 | 940.00 | 928.00 | 937.00 | 1.00 | 0.11% | 937.00 | 40 | 938.00 | 61 | 21.37 |
| 2024-02-15 | 2454 | 11655000 | 8439 | 2147483647 | 983.00 | 983.00 | 951.00 | 972.00 | 35.00 | 3.74% | 971.00 | 22 | 972.00 | 108 | 22.17 |
| 2024-02-16 | 2454 | 4405000 | 3283 | 2147483647 | 976.00 | 977.00 | 963.00 | 970.00 | 2.00 | -0.21% | 968.00 | 3 | 970.00 | 34 | 22.12 |
| 2024-02-19 | 2454 | 4177000 | 3180 | 2147483647 | 973.00 | 973.00 | 951.00 | 963.00 | 7.00 | -0.72% | 962.00 | 17 | 963.00 | 24 | 21.96 |
| 2024-02-20 | 2454 | 7549000 | 5199 | 2147483647 | 960.00 | 985.00 | 960.00 | 982.00 | 19.00 | 1.97% | 981.00 | 18 | 982.00 | 20 | 22.39 |
| 2024-02-21 | 2454 | 5320000 | 4062 | 2147483647 | 972.00 | 986.00 | 972.00 | 981.00 | 1.00 | -0.1% | 980.00 | 25 | 981.00 | 20 | 22.37 |
| 2024-02-22 | 2454 | 10135000 | 7115 | 2147483647 | 988.00 | 1020.00 | 988.00 | 1015.00 | 34.00 | 3.47% | 1010.00 | 496 | 1015.00 | 35 | 23.15 |
| 2024-02-23 | 2454 | 23373000 | 14987 | 2147483647 | 1035.00 | 1100.00 | 1010.00 | 1100.00 | 85.00 | 8.37% | 1095.00 | 4 | 1100.00 | 1057 | 25.09 |
| 2024-02-26 | 2454 | 12019000 | 8252 | 2147483647 | 1090.00 | 1120.00 | 1060.00 | 1115.00 | 15.00 | 1.36% | 1110.00 | 46 | 1115.00 | 46 | 25.43 |
| 2024-02-27 | 2454 | 17106000 | 10341 | 2147483647 | 1125.00 | 1160.00 | 1105.00 | 1115.00 | 0.00 | 0% | 1115.00 | 250 | 1120.00 | 185 | 25.43 |
| 2024-02-29 | 2454 | 9077000 | 5263 | 2147483647 | 1115.00 | 1145.00 | 1110.00 | 1140.00 | 25.00 | 2.24% | 1135.00 | 98 | 1140.00 | 709 | 26.00 |
| 2024-03-01 | 2454 | 12025000 | 7149 | 2147483647 | 1165.00 | 1165.00 | 1095.00 | 1105.00 | 35.00 | -3.07% | 1105.00 | 41 | 1110.00 | 47 | 22.85 |
| 2024-03-04 | 2454 | 12288000 | 7392 | 2147483647 | 1115.00 | 1155.00 | 1105.00 | 1150.00 | 45.00 | 4.07% | 1150.00 | 66 | 1155.00 | 455 | 23.78 |
| 2024-03-05 | 2454 | 8390000 | 5560 | 2147483647 | 1150.00 | 1160.00 | 1130.00 | 1155.00 | 5.00 | 0.43% | 1155.00 | 16 | 1160.00 | 379 | 23.88 |
| 2024-03-06 | 2454 | 9612000 | 6780 | 2147483647 | 1145.00 | 1200.00 | 1140.00 | 1190.00 | 35.00 | 3.03% | 1190.00 | 31 | 1195.00 | 314 | 24.61 |
| 2024-03-07 | 2454 | 14968000 | 10289 | 2147483647 | 1220.00 | 1260.00 | 1215.00 | 1230.00 | 40.00 | 3.36% | 1225.00 | 59 | 1230.00 | 59 | 25.43 |
| 2024-03-08 | 2454 | 16101000 | 11348 | 2147483647 | 1260.00 | 1275.00 | 1195.00 | 1230.00 | 0.00 | 0% | 1225.00 | 19 | 1230.00 | 195 | 25.43 |
| 2024-03-11 | 2454 | 5692000 | 4255 | 2147483647 | 1235.00 | 1245.00 | 1205.00 | 1225.00 | 5.00 | -0.41% | 1220.00 | 97 | 1225.00 | 57 | 25.33 |
| 2024-03-12 | 2454 | 5061000 | 3486 | 2147483647 | 1200.00 | 1225.00 | 1190.00 | 1215.00 | 10.00 | -0.82% | 1215.00 | 28 | 1220.00 | 26 | 25.12 |
| 2024-03-13 | 2454 | 6901000 | 4551 | 2147483647 | 1245.00 | 1260.00 | 1210.00 | 1215.00 | 0.00 | 0% | 1215.00 | 44 | 1220.00 | 1 | 25.12 |
| 2024-03-14 | 2454 | 12505000 | 8244 | 2147483647 | 1220.00 | 1230.00 | 1140.00 | 1150.00 | 65.00 | -5.35% | 1150.00 | 7 | 1155.00 | 53 | 23.78 |
| 2024-03-15 | 2454 | 8501000 | 4351 | 2147483647 | 1135.00 | 1150.00 | 1120.00 | 1135.00 | 15.00 | -1.3% | 1135.00 | 68 | 1140.00 | 68 | 23.47 |
| 2024-03-18 | 2454 | 5890000 | 4055 | 2147483647 | 1135.00 | 1180.00 | 1135.00 | 1170.00 | 35.00 | 3.08% | 1170.00 | 55 | 1175.00 | 29 | 24.19 |
| 2024-03-19 | 2454 | 8727000 | 5705 | 2147483647 | 1150.00 | 1165.00 | 1135.00 | 1150.00 | 20.00 | -1.71% | 1150.00 | 126 | 1155.00 | 120 | 23.78 |
| 2024-03-20 | 2454 | 6012000 | 4370 | 2147483647 | 1145.00 | 1175.00 | 1120.00 | 1130.00 | 20.00 | -1.74% | 1130.00 | 76 | 1135.00 | 42 | 23.37 |
| 2024-03-21 | 2454 | 6366000 | 4361 | 2147483647 | 1160.00 | 1160.00 | 1125.00 | 1140.00 | 10.00 | 0.88% | 1135.00 | 95 | 1140.00 | 171 | 23.57 |
| 2024-03-22 | 2454 | 5818000 | 3931 | 2147483647 | 1140.00 | 1145.00 | 1110.00 | 1125.00 | 15.00 | -1.32% | 1125.00 | 105 | 1130.00 | 27 | 23.26 |
| 2024-03-25 | 2454 | 3222000 | 2554 | 2147483647 | 1120.00 | 1140.00 | 1115.00 | 1120.00 | 5.00 | -0.44% | 1120.00 | 78 | 1125.00 | 103 | 23.16 |
| 2024-03-26 | 2454 | 6528000 | 4198 | 2147483647 | 1140.00 | 1170.00 | 1120.00 | 1130.00 | 10.00 | 0.89% | 1130.00 | 211 | 1135.00 | 21 | 23.37 |
| 2024-03-27 | 2454 | 5971000 | 4344 | 2147483647 | 1135.00 | 1175.00 | 1125.00 | 1165.00 | 35.00 | 3.1% | 1160.00 | 92 | 1165.00 | 30 | 24.09 |
| 2024-03-28 | 2454 | 6920000 | 4675 | 2147483647 | 1160.00 | 1180.00 | 1135.00 | 1160.00 | 5.00 | -0.43% | 1160.00 | 50 | 1165.00 | 4 | 23.99 |
| 2024-03-29 | 2454 | 8222000 | 5641 | 2147483647 | 1160.00 | 1200.00 | 1160.00 | 1195.00 | 35.00 | 3.02% | 1190.00 | 28 | 1195.00 | 290 | 24.71 |
| 2024-04-01 | 2454 | 5353000 | 3988 | 2147483647 | 1190.00 | 1200.00 | 1155.00 | 1160.00 | 35.00 | -2.93% | 1155.00 | 196 | 1160.00 | 21 | 23.99 |
| 2024-04-02 | 2454 | 4150000 | 2825 | 2147483647 | 1170.00 | 1185.00 | 1160.00 | 1165.00 | 5.00 | 0.43% | 1165.00 | 32 | 1170.00 | 28 | 24.09 |
| 2024-04-03 | 2454 | 4091000 | 3014 | 2147483647 | 1150.00 | 1175.00 | 1140.00 | 1160.00 | 5.00 | -0.43% | 1160.00 | 224 | 1165.00 | 17 | 23.99 |
| 2024-04-08 | 2454 | 4064000 | 2940 | 2147483647 | 1175.00 | 1180.00 | 1145.00 | 1150.00 | 10.00 | -0.86% | 1150.00 | 157 | 1155.00 | 133 | 23.78 |
| 2024-04-09 | 2454 | 3315000 | 2169 | 2147483647 | 1160.00 | 1175.00 | 1150.00 | 1160.00 | 10.00 | 0.87% | 1160.00 | 211 | 1165.00 | 132 | 23.99 |
| 2024-04-10 | 2454 | 6374000 | 4645 | 2147483647 | 1170.00 | 1215.00 | 1165.00 | 1195.00 | 35.00 | 3.02% | 1195.00 | 84 | 1200.00 | 33 | 24.71 |
| 2024-04-11 | 2454 | 6254000 | 4357 | 2147483647 | 1205.00 | 1230.00 | 1185.00 | 1200.00 | 5.00 | 0.42% | 1195.00 | 101 | 1200.00 | 6 | 24.81 |
| 2024-04-12 | 2454 | 5192000 | 3721 | 2147483647 | 1190.00 | 1200.00 | 1165.00 | 1180.00 | 20.00 | -1.67% | 1175.00 | 10 | 1180.00 | 181 | 24.40 |
| 2024-04-15 | 2454 | 9162000 | 6583 | 2147483647 | 1160.00 | 1160.00 | 1110.00 | 1110.00 | 70.00 | -5.93% | 1105.00 | 308 | 1110.00 | 1 | 22.95 |
| 2024-04-16 | 2454 | 11983000 | 7456 | 2147483647 | 1065.00 | 1090.00 | 1055.00 | 1055.00 | 55.00 | -4.95% | 1055.00 | 164 | 1060.00 | 410 | 21.82 |
| 2024-04-17 | 2454 | 7700000 | 5832 | 2147483647 | 1065.00 | 1075.00 | 1045.00 | 1050.00 | 5.00 | -0.47% | 1050.00 | 88 | 1055.00 | 74 | 21.71 |
| 2024-04-18 | 2454 | 7160000 | 4730 | 2147483647 | 1045.00 | 1060.00 | 1020.00 | 1050.00 | 0.00 | 0% | 1045.00 | 61 | 1050.00 | 9 | 21.71 |
| 2024-04-19 | 2454 | 16604482 | 47696 | 2147483647 | 1020.00 | 1030.00 | 970.00 | 993.00 | 57.00 | -5.43% | 992.00 | 27 | 993.00 | 2 | 20.53 |
| 2024-04-22 | 2454 | 9055000 | 6681 | 2147483647 | 984.00 | 989.00 | 966.00 | 966.00 | 27.00 | -2.72% | 965.00 | 105 | 966.00 | 42 | 19.98 |
| 2024-04-23 | 2454 | 5836000 | 4108 | 2147483647 | 989.00 | 989.00 | 970.00 | 972.00 | 6.00 | 0.62% | 972.00 | 68 | 973.00 | 34 | 20.10 |
| 2024-04-24 | 2454 | 6219000 | 4268 | 2147483647 | 995.00 | 1020.00 | 994.00 | 1010.00 | 38.00 | 3.91% | 1010.00 | 8 | 1015.00 | 47 | 20.88 |
| 2024-04-25 | 2454 | 6033000 | 4305 | 2147483647 | 996.00 | 1005.00 | 976.00 | 981.00 | 29.00 | -2.87% | 980.00 | 89 | 981.00 | 21 | 20.29 |
| 2024-04-26 | 2454 | 5718000 | 4122 | 2147483647 | 991.00 | 1005.00 | 987.00 | 1005.00 | 24.00 | 2.45% | 1000.00 | 7 | 1005.00 | 268 | 20.78 |
| 2024-04-29 | 2454 | 7937000 | 5227 | 2147483647 | 1055.00 | 1055.00 | 1005.00 | 1015.00 | 10.00 | 1% | 1010.00 | 56 | 1015.00 | 126 | 20.99 |
| 2024-04-30 | 2454 | 5819000 | 3615 | 2147483647 | 1015.00 | 1030.00 | 992.00 | 992.00 | 23.00 | -2.27% | 992.00 | 45 | 994.00 | 8 | 20.51 |
| 2024-05-02 | 2454 | 5392000 | 3681 | 2147483647 | 990.00 | 1020.00 | 982.00 | 1000.00 | 8.00 | 0.81% | 1000.00 | 388 | 1010.00 | 57 | 20.68 |
| 2024-05-03 | 2454 | 6576000 | 4330 | 2147483647 | 1040.00 | 1050.00 | 1030.00 | 1040.00 | 40.00 | 4% | 1035.00 | 98 | 1040.00 | 59 | 21.51 |
| 2024-05-06 | 2454 | 4497000 | 3128 | 2147483647 | 1060.00 | 1060.00 | 1035.00 | 1035.00 | 5.00 | -0.48% | 1030.00 | 86 | 1035.00 | 39 | 21.40 |
| 2024-05-07 | 2454 | 3173000 | 2353 | 2147483647 | 1050.00 | 1055.00 | 1035.00 | 1045.00 | 10.00 | 0.97% | 1040.00 | 81 | 1045.00 | 62 | 21.61 |
| 2024-05-08 | 2454 | 9966000 | 6406 | 2147483647 | 1080.00 | 1100.00 | 1060.00 | 1095.00 | 50.00 | 4.78% | 1090.00 | 90 | 1095.00 | 337 | 22.64 |
| 2024-05-09 | 2454 | 7989043 | 12021 | 2147483647 | 1100.00 | 1125.00 | 1090.00 | 1095.00 | 0.00 | 0% | 1090.00 | 174 | 1095.00 | 9 | 22.64 |
| 2024-05-10 | 2454 | 4448000 | 2896 | 2147483647 | 1105.00 | 1105.00 | 1080.00 | 1095.00 | 0.00 | 0% | 1090.00 | 57 | 1095.00 | 118 | 22.64 |
| 2024-05-13 | 2454 | 4013000 | 3110 | 2147483647 | 1115.00 | 1120.00 | 1100.00 | 1115.00 | 20.00 | 1.83% | 1110.00 | 39 | 1115.00 | 485 | 23.06 |
| 2024-05-14 | 2454 | 7521000 | 4946 | 2147483647 | 1115.00 | 1160.00 | 1110.00 | 1155.00 | 40.00 | 3.59% | 1150.00 | 84 | 1155.00 | 47 | 23.88 |
| 2024-05-15 | 2454 | 5719377 | 10473 | 2147483647 | 1170.00 | 1175.00 | 1145.00 | 1155.00 | 0.00 | 0% | 1150.00 | 38 | 1155.00 | 203 | 23.88 |
| 2024-05-16 | 2454 | 10002000 | 6185 | 2147483647 | 1180.00 | 1210.00 | 1175.00 | 1190.00 | 35.00 | 3.03% | 1185.00 | 41 | 1190.00 | 407 | 20.67 |
| 2024-05-17 | 2454 | 6346000 | 3797 | 2147483647 | 1180.00 | 1185.00 | 1165.00 | 1165.00 | 25.00 | -2.1% | 1165.00 | 254 | 1170.00 | 45 | 20.24 |
| 2024-05-20 | 2454 | 6025000 | 4195 | 2147483647 | 1165.00 | 1195.00 | 1165.00 | 1190.00 | 25.00 | 2.15% | 1185.00 | 32 | 1190.00 | 235 | 20.67 |
| 2024-05-21 | 2454 | 3361000 | 2546 | 2147483647 | 1180.00 | 1190.00 | 1165.00 | 1175.00 | 15.00 | -1.26% | 1175.00 | 45 | 1180.00 | 78 | 20.41 |
| 2024-05-22 | 2454 | 4419000 | 3233 | 2147483647 | 1190.00 | 1190.00 | 1160.00 | 1185.00 | 10.00 | 0.85% | 1180.00 | 76 | 1185.00 | 95 | 20.58 |
| 2024-05-23 | 2454 | 6187000 | 4462 | 2147483647 | 1195.00 | 1210.00 | 1185.00 | 1205.00 | 20.00 | 1.69% | 1200.00 | 126 | 1205.00 | 235 | 20.93 |
| 2024-05-24 | 2454 | 3242000 | 2358 | 2147483647 | 1190.00 | 1205.00 | 1190.00 | 1195.00 | 10.00 | -0.83% | 1195.00 | 70 | 1200.00 | 155 | 20.76 |
| 2024-05-27 | 2454 | 14336000 | 9693 | 2147483647 | 1250.00 | 1310.00 | 1235.00 | 1285.00 | 90.00 | 7.53% | 1280.00 | 122 | 1285.00 | 105 | 22.32 |
| 2024-05-28 | 2454 | 10006000 | 6686 | 2147483647 | 1300.00 | 1320.00 | 1285.00 | 1310.00 | 25.00 | 1.95% | 1310.00 | 40 | 1315.00 | 98 | 22.75 |
| 2024-05-29 | 2454 | 7839000 | 5152 | 2147483647 | 1310.00 | 1315.00 | 1275.00 | 1290.00 | 20.00 | -1.53% | 1285.00 | 276 | 1290.00 | 30 | 22.41 |
| 2024-05-30 | 2454 | 8388000 | 5524 | 2147483647 | 1255.00 | 1300.00 | 1250.00 | 1290.00 | 0.00 | 0% | 1285.00 | 184 | 1290.00 | 123 | 22.41 |
| 2024-05-31 | 2454 | 14615460 | 27514 | 2147483647 | 1315.00 | 1315.00 | 1225.00 | 1235.00 | 55.00 | -4.26% | 1230.00 | 221 | 1235.00 | 279 | 21.45 |
| 2024-06-03 | 2454 | 6274000 | 4901 | 2147483647 | 1265.00 | 1270.00 | 1240.00 | 1270.00 | 35.00 | 2.83% | 1265.00 | 10 | 1270.00 | 294 | 22.06 |
| 2024-06-04 | 2454 | 6965000 | 4593 | 2147483647 | 1260.00 | 1270.00 | 1220.00 | 1240.00 | 30.00 | -2.36% | 1235.00 | 2 | 1240.00 | 172 | 21.54 |
| 2024-06-05 | 2454 | 5819000 | 3779 | 2147483647 | 1240.00 | 1245.00 | 1220.00 | 1230.00 | 10.00 | -0.81% | 1225.00 | 157 | 1230.00 | 233 | 21.37 |
| 2024-06-07 | 2454 | 4919000 | 3425 | 2147483647 | 1290.00 | 1290.00 | 1270.00 | 1275.00 | 15.00 | 3.66% | 1275.00 | 19 | 1280.00 | 72 | 22.15 |
| 2024-06-11 | 2454 | 5554000 | 3558 | 2147483647 | 1270.00 | 1280.00 | 1250.00 | 1270.00 | 5.00 | -0.39% | 1265.00 | 138 | 1270.00 | 161 | 22.06 |
| 2024-06-12 | 2454 | 7730000 | 4762 | 2147483647 | 1270.00 | 1310.00 | 1265.00 | 1300.00 | 30.00 | 2.36% | 1300.00 | 51 | 1305.00 | 47 | 22.58 |
| 2024-06-13 | 2454 | 13042000 | 8786 | 2147483647 | 1340.00 | 1400.00 | 1325.00 | 1385.00 | 85.00 | 6.54% | 1385.00 | 55 | 1390.00 | 274 | 24.06 |
| 2024-06-14 | 2454 | 5929000 | 3811 | 2147483647 | 1395.00 | 1395.00 | 1365.00 | 1395.00 | 10.00 | 0.72% | 1395.00 | 28 | 1400.00 | 528 | 24.23 |
| 2024-06-17 | 2454 | 4283000 | 3293 | 2147483647 | 1375.00 | 1390.00 | 1365.00 | 1380.00 | 15.00 | -1.08% | 1375.00 | 12 | 1380.00 | 166 | 23.97 |
| 2024-06-18 | 2454 | 7650000 | 4520 | 2147483647 | 1375.00 | 1405.00 | 1375.00 | 1405.00 | 25.00 | 1.81% | 1400.00 | 73 | 1405.00 | 387 | 24.41 |
| 2024-06-19 | 2454 | 11869736 | 20762 | 2147483647 | 1425.00 | 1485.00 | 1420.00 | 1485.00 | 80.00 | 5.69% | 1480.00 | 57 | 1485.00 | 84 | 25.79 |
| 2024-06-20 | 2454 | 6192000 | 4026 | 2147483647 | 1485.00 | 1500.00 | 1460.00 | 1500.00 | 15.00 | 1.01% | 1495.00 | 21 | 1500.00 | 312 | 26.06 |
| 2024-06-21 | 2454 | 10713000 | 5706 | 2147483647 | 1470.00 | 1495.00 | 1445.00 | 1490.00 | 10.00 | -0.67% | 1485.00 | 27 | 1490.00 | 97 | 25.88 |
| 2024-06-24 | 2454 | 9042000 | 6379 | 2147483647 | 1455.00 | 1465.00 | 1405.00 | 1410.00 | 80.00 | -5.37% | 1410.00 | 102 | 1415.00 | 6 | 24.49 |
| 2024-06-25 | 2454 | 9341000 | 5729 | 2147483647 | 1370.00 | 1400.00 | 1365.00 | 1385.00 | 25.00 | -1.77% | 1385.00 | 9 | 1390.00 | 3 | 24.06 |
| 2024-06-27 | 2454 | 4715000 | 3455 | 2147483647 | 1380.00 | 1410.00 | 1380.00 | 1395.00 | 10.00 | 0.72% | 1390.00 | 31 | 1395.00 | 59 | 24.23 |
| 2024-06-28 | 2454 | 6839000 | 3723 | 2147483647 | 1400.00 | 1405.00 | 1375.00 | 1400.00 | 5.00 | 0.36% | 1395.00 | 195 | 1400.00 | 32 | 24.32 |
| 2024-07-01 | 2454 | 5138972 | 8579 | 2147483647 | 1405.00 | 1440.00 | 1405.00 | 1415.00 | 15.00 | 1.07% | 1415.00 | 68 | 1420.00 | 43 | 24.58 |
| 2024-07-02 | 2454 | 5082000 | 3645 | 2147483647 | 1410.00 | 1415.00 | 1390.00 | 1410.00 | 5.00 | -0.35% | 1405.00 | 58 | 1410.00 | 97 | 24.49 |
| 2024-07-03 | 2454 | 6330000 | 4123 | 2147483647 | 1430.00 | 1430.00 | 1390.00 | 1405.00 | 5.00 | -0.35% | 1400.00 | 66 | 1405.00 | 35 | 24.41 |
| 2024-07-05 | 2454 | 6394000 | 4883 | 2147483647 | 1380.00 | 1385.00 | 1335.00 | 1350.00 | 25.00 | -3.91% | 1350.00 | 132 | 1355.00 | 26 | 23.45 |
| 2024-07-08 | 2454 | 7695000 | 5072 | 2147483647 | 1340.00 | 1420.00 | 1335.00 | 1420.00 | 70.00 | 5.19% | 1415.00 | 12 | 1420.00 | 401 | 24.67 |
| 2024-07-09 | 2454 | 9919314 | 15342 | 2147483647 | 1450.00 | 1460.00 | 1415.00 | 1460.00 | 40.00 | 2.82% | 1455.00 | 3 | 1460.00 | 184 | 25.36 |
| 2024-07-11 | 2454 | 5549812 | 13294 | 2147483647 | 1435.00 | 1460.00 | 1415.00 | 1420.00 | 15.00 | -2.74% | 1420.00 | 21 | 1425.00 | 37 | 24.67 |
| 2024-07-16 | 2454 | 4991000 | 3663 | 2147483647 | 1355.00 | 1365.00 | 1325.00 | 1345.00 | 10.00 | -5.28% | 1340.00 | 171 | 1345.00 | 6 | 23.36 |
| 2024-07-17 | 2454 | 5967000 | 4008 | 2147483647 | 1335.00 | 1345.00 | 1305.00 | 1325.00 | 20.00 | -1.49% | 1320.00 | 64 | 1325.00 | 74 | 23.02 |
| 2024-07-22 | 2454 | 7568809 | 22061 | 2147483647 | 1255.00 | 1260.00 | 1195.00 | 1225.00 | 35.00 | -7.55% | 1220.00 | 52 | 1225.00 | 29 | 21.28 |
| 2024-07-26 | 2454 | 10489400 | 17498 | 2147483647 | 1190.00 | 1255.00 | 1185.00 | 1245.00 | 30.00 | 1.63% | 1245.00 | 36 | 1250.00 | 137 | 21.63 |