大立光(3008)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 | 2785.00 0 0% | 2685.00 -100 -3.59% | 2650.00 -35 -1.3% | 2595.00 -55 -2.08% | 2580.00 -15 -0.58% | 2575.00 -5 -0.19% | 2525.00 -50 -1.94% | 2550.00 25 0.99% | 2600.00 50 1.96% | 2595.00 -5 -0.19% | 2580.00 -15 -0.58% | 2490.00 -90 -3.49% | 2495.00 5 0.2% | 2495.00 0 0% | 2475.00 -20 -0.8% | 2515.00 40 1.62% | 2535.00 20 0.8% | 2550.00 15 0.59% | 2490.00 -60 -2.35% | 2535.00 45 1.81% | 2510.00 -25 -0.99% | 2490.00 -20 -0.8% | 2557.12 | |||||||||
| 2 月 | 2435.00 -55 -2.21% | 2365.00 -70 -2.87% | 2355.00 -10 -0.42% | 2405.00 50 2.12% | 2390.00 -15 -0.62% | 2395.00 5 0.21% | 2460.00 65 2.71% | 2485.00 25 1.02% | 2530.00 45 1.81% | 2545.00 15 0.59% | 2625.00 80 3.14% | 2640.00 15 0.57% | 2590.00 -50 -1.89% | 2486.5 | ||||||||||||||||||
| 3 月 | 2570.00 -20 -0.77% | 2565.00 -5 -0.19% | 2550.00 -15 -0.58% | 2570.00 20 0.78% | 2550.00 -20 -0.78% | 2500.00 -50 -1.96% | 2520.00 20 0.8% | 2520.00 0 0% | 2500.00 -20 -0.79% | 2520.00 20 0.8% | 2515.00 -5 -0.2% | 2520.00 5 0.2% | 2475.00 -45 -1.79% | 2570.00 95 3.84% | 2485.00 -85 -3.31% | 2445.00 -40 -1.61% | 2455.00 10 0.41% | 2430.00 -25 -1.02% | 2435.00 5 0.21% | 2430.00 -5 -0.21% | 2445.00 15 0.62% | 2503.7 | ||||||||||
| 4 月 | 2485.00 40 1.64% | 2490.00 5 0.2% | 2490.00 0 0% | 2380.00 -110 -4.42% | 2380.00 0 0% | 2380.00 0 0% | 2315.00 -65 -2.73% | 2350.00 35 1.51% | 2295.00 -55 -2.34% | 2225.00 -70 -3.05% | 2200.00 -25 -1.12% | 2200.00 0 0% | 2120.00 -80 -3.64% | 2110.00 -10 -0.47% | 2135.00 25 1.18% | 2195.00 60 2.81% | 2195.00 0 0% | 2185.00 -10 -0.46% | 2200.00 15 0.69% | 2185.00 -15 -0.68% | 2266.8 | |||||||||||
| 5 月 | 2170.00 -15 -0.69% | 2215.00 45 2.07% | 2250.00 35 1.58% | 2280.00 30 1.33% | 2235.00 -45 -1.97% | 2205.00 -30 -1.34% | 2230.00 25 1.13% | 2240.00 10 0.45% | 2300.00 60 2.68% | 2260.00 -40 -1.74% | 2310.00 50 2.21% | 2325.00 15 0.65% | 2315.00 -10 -0.43% | 2220.00 -95 -4.1% | 2230.00 10 0.45% | 2190.00 -40 -1.79% | 2170.00 -20 -0.91% | 2195.00 25 1.15% | 2200.00 5 0.23% | 2280.00 80 3.64% | 2250.00 -30 -1.32% | 2275.00 25 1.11% | 2244.04 | |||||||||
| 6 月 | 2295.00 20 0.88% | 2295.00 0 0% | 2330.00 35 1.53% | 2365.00 35 1.5% | 2215.00 -150 -6.34% | 2360.00 145 6.55% | 2380.00 20 0.85% | 2520.00 140 5.88% | 2610.00 90 3.57% | 2660.00 50 1.92% | 2635.00 -25 -0.94% | 2650.00 15 0.57% | 2595.00 -55 -2.08% | 2605.00 10 0.39% | 2720.00 115 4.41% | 2710.00 -10 -0.37% | 2745.00 35 1.29% | 2522.69 | ||||||||||||||
| 7 月 | 2700.00 -45 -1.64% | 2675.00 -25 -0.93% | 2670.00 -5 -0.19% | 2895.00 225 8.43% | 3030.00 135 4.66% | 3115.00 85 2.81% | 3200.00 85 2.73% | 3125.00 -75 -2.34% | 3065.00 -60 -1.92% | 2830.00 -235 -7.67% | 2770.00 -60 -2.12% | 2915.00 145 5.23% | 2815.00 -100 -3.43% | 2928.5 | ||||||||||||||||||
| 8 月 | 2770.00 -45 -1.6% | 2685.00 -85 -3.07% | 2775.00 90 3.35% | 2745.00 -30 -1.08% | 2755.00 10 0.36% | 2750.00 -5 -0.18% | 2805.00 55 2% | 2815.00 10 0.36% | 2905.00 90 3.2% | 2980.00 75 2.58% | 3000.00 20 0.67% | 3050.00 50 1.67% | 3200.00 150 4.92% | 3120.00 -80 -2.5% | 2890.91 | |||||||||||||||||
| 9 月 | 3120.00 0 0% | 2925.00 -195 -6.25% | 2700.00 -225 -7.69% | 2874 |
說明:最高漲幅:8.43%最低跌幅:-7.69% 最高價:3200.00最低價:2110.00平均價:2542.94,灰色底表示週末,漲93天(4615)元,跌93天(-4870)元,平盤11天
8%=2,7%=1,6%=1,5%=6,4%=5,3%=12,2%=21,1%=27,0%=29,-0%=4,-1%=4,-2%=5,-3%=9,-4%=19,-5%=26,-6%=26,
| 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 | 3008 | 1207000 | 1072 | 2147483647 | 2860.00 | 2860.00 | 2745.00 | 2785.00 | 85.00 | 0% | 2785.00 | 7 | 2790.00 | 9 | 21.92 |
| 2024-01-03 | 3008 | 1368000 | 1283 | 2147483647 | 2725.00 | 2730.00 | 2665.00 | 2685.00 | 100.00 | -3.59% | 2685.00 | 7 | 2690.00 | 2 | 21.13 |
| 2024-01-04 | 3008 | 953000 | 823 | 2147483647 | 2680.00 | 2710.00 | 2640.00 | 2650.00 | 35.00 | -1.3% | 2650.00 | 4 | 2655.00 | 9 | 20.85 |
| 2024-01-05 | 3008 | 1218000 | 1081 | 2147483647 | 2640.00 | 2675.00 | 2585.00 | 2595.00 | 55.00 | -2.08% | 2590.00 | 7 | 2600.00 | 46 | 20.42 |
| 2024-01-08 | 3008 | 969000 | 878 | 2147483647 | 2600.00 | 2620.00 | 2550.00 | 2580.00 | 15.00 | -0.58% | 2580.00 | 11 | 2585.00 | 4 | 20.30 |
| 2024-01-09 | 3008 | 570000 | 510 | 1470485000 | 2595.00 | 2620.00 | 2555.00 | 2575.00 | 5.00 | -0.19% | 2570.00 | 7 | 2580.00 | 16 | 20.26 |
| 2024-01-10 | 3008 | 1016000 | 857 | 2147483647 | 2570.00 | 2580.00 | 2505.00 | 2525.00 | 50.00 | -1.94% | 2525.00 | 7 | 2530.00 | 13 | 19.87 |
| 2024-01-11 | 3008 | 914000 | 839 | 2147483647 | 2525.00 | 2565.00 | 2515.00 | 2550.00 | 25.00 | 0.99% | 2545.00 | 16 | 2550.00 | 6 | 20.07 |
| 2024-01-12 | 3008 | 2944000 | 2660 | 2147483647 | 2560.00 | 2650.00 | 2520.00 | 2600.00 | 50.00 | 1.96% | 2600.00 | 51 | 2605.00 | 2 | 20.46 |
| 2024-01-15 | 3008 | 1041000 | 956 | 2147483647 | 2640.00 | 2665.00 | 2590.00 | 2595.00 | 5.00 | -0.19% | 2595.00 | 10 | 2600.00 | 4 | 20.42 |
| 2024-01-16 | 3008 | 1191000 | 1070 | 2147483647 | 2580.00 | 2585.00 | 2525.00 | 2580.00 | 15.00 | -0.58% | 2575.00 | 2 | 2580.00 | 6 | 20.30 |
| 2024-01-17 | 3008 | 1183000 | 1088 | 2147483647 | 2585.00 | 2590.00 | 2490.00 | 2490.00 | 90.00 | -3.49% | 2490.00 | 11 | 2495.00 | 11 | 19.59 |
| 2024-01-18 | 3008 | 647000 | 594 | 1615525000 | 2490.00 | 2520.00 | 2470.00 | 2495.00 | 5.00 | 0.2% | 2495.00 | 3 | 2500.00 | 2 | 19.63 |
| 2024-01-19 | 3008 | 834000 | 768 | 2086120000 | 2545.00 | 2565.00 | 2480.00 | 2495.00 | 0.00 | 0% | 2490.00 | 3 | 2495.00 | 42 | 19.63 |
| 2024-01-22 | 3008 | 641000 | 565 | 1598540000 | 2510.00 | 2525.00 | 2475.00 | 2475.00 | 20.00 | -0.8% | 2475.00 | 46 | 2490.00 | 1 | 19.48 |
| 2024-01-23 | 3008 | 751000 | 690 | 1895025000 | 2490.00 | 2545.00 | 2480.00 | 2515.00 | 40.00 | 1.62% | 2515.00 | 1 | 2520.00 | 9 | 19.79 |
| 2024-01-24 | 3008 | 801000 | 710 | 2042445000 | 2540.00 | 2575.00 | 2525.00 | 2535.00 | 20.00 | 0.8% | 2535.00 | 2 | 2540.00 | 9 | 19.95 |
| 2024-01-25 | 3008 | 493000 | 445 | 1248745000 | 2550.00 | 2550.00 | 2505.00 | 2550.00 | 15.00 | 0.59% | 2540.00 | 2 | 2550.00 | 26 | 20.07 |
| 2024-01-26 | 3008 | 601000 | 549 | 1506110000 | 2550.00 | 2550.00 | 2490.00 | 2490.00 | 60.00 | -2.35% | 2490.00 | 16 | 2495.00 | 1 | 19.59 |
| 2024-01-29 | 3008 | 501000 | 473 | 1268240000 | 2495.00 | 2555.00 | 2490.00 | 2535.00 | 45.00 | 1.81% | 2535.00 | 2 | 2540.00 | 1 | 19.95 |
| 2024-01-30 | 3008 | 236000 | 223 | 594255000 | 2545.00 | 2545.00 | 2505.00 | 2510.00 | 25.00 | -0.99% | 2510.00 | 9 | 2515.00 | 2 | 19.75 |
| 2024-01-31 | 3008 | 847000 | 722 | 2129200000 | 2540.00 | 2565.00 | 2485.00 | 2490.00 | 20.00 | -0.8% | 2490.00 | 15 | 2495.00 | 3 | 19.59 |
| 2024-02-01 | 3008 | 1152000 | 1050 | 2147483647 | 2485.00 | 2500.00 | 2410.00 | 2435.00 | 55.00 | -2.21% | 2430.00 | 12 | 2435.00 | 2 | 19.16 |
| 2024-02-02 | 3008 | 1698000 | 1459 | 2147483647 | 2450.00 | 2460.00 | 2365.00 | 2365.00 | 70.00 | -2.87% | 2365.00 | 21 | 2370.00 | 1 | 18.61 |
| 2024-02-05 | 3008 | 775000 | 695 | 1823160000 | 2385.00 | 2390.00 | 2335.00 | 2355.00 | 10.00 | -0.42% | 2355.00 | 2 | 2360.00 | 9 | 18.53 |
| 2024-02-15 | 3008 | 886000 | 799 | 2128730000 | 2425.00 | 2430.00 | 2360.00 | 2405.00 | 50.00 | 2.12% | 2400.00 | 13 | 2405.00 | 17 | 18.93 |
| 2024-02-16 | 3008 | 442000 | 392 | 1057645000 | 2410.00 | 2415.00 | 2380.00 | 2390.00 | 15.00 | -0.62% | 2390.00 | 10 | 2395.00 | 4 | 18.81 |
| 2024-02-19 | 3008 | 561000 | 502 | 1343720000 | 2410.00 | 2420.00 | 2380.00 | 2395.00 | 5.00 | 0.21% | 2390.00 | 10 | 2395.00 | 8 | 18.85 |
| 2024-02-20 | 3008 | 1415000 | 1267 | 2147483647 | 2420.00 | 2495.00 | 2400.00 | 2460.00 | 65.00 | 2.71% | 2460.00 | 12 | 2465.00 | 17 | 19.36 |
| 2024-02-21 | 3008 | 823000 | 721 | 2037280000 | 2465.00 | 2495.00 | 2430.00 | 2485.00 | 25.00 | 1.02% | 2480.00 | 9 | 2485.00 | 18 | 19.55 |
| 2024-02-22 | 3008 | 826000 | 747 | 2078370000 | 2495.00 | 2530.00 | 2480.00 | 2530.00 | 45.00 | 1.81% | 2525.00 | 7 | 2530.00 | 49 | 19.91 |
| 2024-02-23 | 3008 | 783000 | 723 | 1988995000 | 2550.00 | 2565.00 | 2515.00 | 2545.00 | 15.00 | 0.59% | 2545.00 | 8 | 2550.00 | 27 | 20.03 |
| 2024-02-26 | 3008 | 1226000 | 1155 | 2147483647 | 2555.00 | 2635.00 | 2535.00 | 2625.00 | 80.00 | 3.14% | 2620.00 | 11 | 2625.00 | 35 | 20.66 |
| 2024-02-27 | 3008 | 1159000 | 1059 | 2147483647 | 2650.00 | 2665.00 | 2605.00 | 2640.00 | 15.00 | 0.57% | 2635.00 | 10 | 2640.00 | 9 | 20.77 |
| 2024-02-29 | 3008 | 889000 | 715 | 2147483647 | 2630.00 | 2635.00 | 2570.00 | 2590.00 | 50.00 | -1.89% | 2585.00 | 8 | 2590.00 | 29 | 19.31 |
| 2024-03-01 | 3008 | 737000 | 661 | 1905025000 | 2595.00 | 2615.00 | 2565.00 | 2570.00 | 20.00 | -0.77% | 2565.00 | 22 | 2570.00 | 2 | 19.16 |
| 2024-03-04 | 3008 | 685000 | 594 | 1747105000 | 2570.00 | 2580.00 | 2520.00 | 2565.00 | 5.00 | -0.19% | 2565.00 | 2 | 2570.00 | 13 | 19.12 |
| 2024-03-05 | 3008 | 340000 | 296 | 867205000 | 2545.00 | 2570.00 | 2540.00 | 2550.00 | 15.00 | -0.58% | 2550.00 | 7 | 2555.00 | 39 | 19.01 |
| 2024-03-06 | 3008 | 668000 | 629 | 1723385000 | 2565.00 | 2595.00 | 2560.00 | 2570.00 | 20.00 | 0.78% | 2570.00 | 6 | 2575.00 | 1 | 19.16 |
| 2024-03-07 | 3008 | 364000 | 336 | 933830000 | 2570.00 | 2600.00 | 2550.00 | 2550.00 | 20.00 | -0.78% | 2550.00 | 12 | 2555.00 | 4 | 19.01 |
| 2024-03-08 | 3008 | 622000 | 570 | 1564265000 | 2550.00 | 2575.00 | 2485.00 | 2500.00 | 50.00 | -1.96% | 2500.00 | 4 | 2510.00 | 7 | 18.64 |
| 2024-03-11 | 3008 | 376000 | 350 | 942570000 | 2515.00 | 2525.00 | 2485.00 | 2520.00 | 20.00 | 0.8% | 2515.00 | 2 | 2520.00 | 5 | 18.79 |
| 2024-03-12 | 3008 | 523000 | 483 | 1320610000 | 2530.00 | 2550.00 | 2510.00 | 2520.00 | 0.00 | 0% | 2520.00 | 7 | 2530.00 | 2 | 18.79 |
| 2024-03-13 | 3008 | 476000 | 429 | 1201030000 | 2520.00 | 2555.00 | 2500.00 | 2500.00 | 20.00 | -0.79% | 2495.00 | 15 | 2510.00 | 3 | 18.64 |
| 2024-03-14 | 3008 | 389000 | 361 | 976900000 | 2505.00 | 2525.00 | 2490.00 | 2520.00 | 20.00 | 0.8% | 2515.00 | 2 | 2520.00 | 22 | 18.79 |
| 2024-03-15 | 3008 | 449000 | 352 | 1125450000 | 2515.00 | 2520.00 | 2485.00 | 2515.00 | 5.00 | -0.2% | 2505.00 | 8 | 2515.00 | 9 | 18.75 |
| 2024-03-18 | 3008 | 228000 | 217 | 573645000 | 2515.00 | 2525.00 | 2500.00 | 2520.00 | 5.00 | 0.2% | 2515.00 | 5 | 2520.00 | 5 | 18.79 |
| 2024-03-19 | 3008 | 386000 | 357 | 960640000 | 2515.00 | 2520.00 | 2475.00 | 2475.00 | 45.00 | -1.79% | 2475.00 | 14 | 2480.00 | 1 | 18.45 |
| 2024-03-20 | 3008 | 964000 | 868 | 2147483647 | 2465.00 | 2600.00 | 2465.00 | 2570.00 | 95.00 | 3.84% | 2565.00 | 20 | 2570.00 | 6 | 19.16 |
| 2024-03-21 | 3008 | 968000 | 878 | 2147483647 | 2540.00 | 2555.00 | 2480.00 | 2485.00 | 0.00 | -3.31% | 2485.00 | 1 | 2490.00 | 1 | 18.53 |
| 2024-03-22 | 3008 | 565000 | 531 | 1389305000 | 2485.00 | 2495.00 | 2435.00 | 2445.00 | 40.00 | -1.61% | 2445.00 | 3 | 2450.00 | 1 | 18.23 |
| 2024-03-25 | 3008 | 326000 | 305 | 800265000 | 2445.00 | 2470.00 | 2435.00 | 2455.00 | 10.00 | 0.41% | 2455.00 | 3 | 2460.00 | 7 | 18.30 |
| 2024-03-26 | 3008 | 724000 | 624 | 1791780000 | 2470.00 | 2545.00 | 2430.00 | 2430.00 | 25.00 | -1.02% | 2430.00 | 20 | 2435.00 | 1 | 18.12 |
| 2024-03-27 | 3008 | 260000 | 243 | 632570000 | 2430.00 | 2455.00 | 2410.00 | 2435.00 | 5.00 | 0.21% | 2435.00 | 6 | 2445.00 | 7 | 18.15 |
| 2024-03-28 | 3008 | 261000 | 233 | 637000000 | 2435.00 | 2470.00 | 2430.00 | 2430.00 | 5.00 | -0.21% | 2430.00 | 3 | 2440.00 | 1 | 18.12 |
| 2024-03-29 | 3008 | 296000 | 248 | 723420000 | 2425.00 | 2460.00 | 2425.00 | 2445.00 | 15.00 | 0.62% | 2445.00 | 9 | 2450.00 | 5 | 18.23 |
| 2024-04-01 | 3008 | 372000 | 341 | 925755000 | 2460.00 | 2515.00 | 2455.00 | 2485.00 | 40.00 | 1.64% | 2480.00 | 15 | 2485.00 | 2 | 18.53 |
| 2024-04-02 | 3008 | 313000 | 284 | 779145000 | 2515.00 | 2520.00 | 2465.00 | 2490.00 | 5.00 | 0.2% | 2485.00 | 4 | 2490.00 | 4 | 18.56 |
| 2024-04-03 | 3008 | 266000 | 242 | 661145000 | 2495.00 | 2495.00 | 2475.00 | 2490.00 | 0.00 | 0% | 2485.00 | 4 | 2490.00 | 6 | 18.56 |
| 2024-04-08 | 3008 | 1165000 | 1028 | 2147483647 | 2405.00 | 2435.00 | 2355.00 | 2380.00 | 110.00 | -4.42% | 2375.00 | 15 | 2380.00 | 5 | 17.74 |
| 2024-04-09 | 3008 | 596000 | 562 | 1420920000 | 2410.00 | 2410.00 | 2365.00 | 2380.00 | 0.00 | 0% | 2380.00 | 4 | 2385.00 | 5 | 17.74 |
| 2024-04-10 | 3008 | 478000 | 452 | 1146590000 | 2395.00 | 2425.00 | 2380.00 | 2380.00 | 0.00 | 0% | 2380.00 | 10 | 2385.00 | 4 | 17.74 |
| 2024-04-11 | 3008 | 907000 | 782 | 2111825000 | 2370.00 | 2370.00 | 2315.00 | 2315.00 | 65.00 | -2.73% | 2315.00 | 6 | 2320.00 | 9 | 17.26 |
| 2024-04-12 | 3008 | 1888000 | 1635 | 2147483647 | 2420.00 | 2515.00 | 2350.00 | 2350.00 | 35.00 | 1.51% | 2350.00 | 17 | 2355.00 | 18 | 17.52 |
| 2024-04-15 | 3008 | 517000 | 496 | 1195095000 | 2350.00 | 2350.00 | 2295.00 | 2295.00 | 55.00 | -2.34% | 2295.00 | 17 | 2300.00 | 5 | 17.11 |
| 2024-04-16 | 3008 | 786000 | 737 | 1758965000 | 2275.00 | 2275.00 | 2215.00 | 2225.00 | 70.00 | -3.05% | 2220.00 | 8 | 2230.00 | 3 | 16.59 |
| 2024-04-17 | 3008 | 654000 | 604 | 1446670000 | 2240.00 | 2240.00 | 2200.00 | 2200.00 | 25.00 | -1.12% | 2200.00 | 43 | 2210.00 | 1 | 16.40 |
| 2024-04-18 | 3008 | 579000 | 517 | 1275775000 | 2185.00 | 2225.00 | 2180.00 | 2200.00 | 0.00 | 0% | 2200.00 | 1 | 2220.00 | 7 | 16.40 |
| 2024-04-19 | 3008 | 932547 | 9268 | 1996451275 | 2190.00 | 2200.00 | 2100.00 | 2120.00 | 80.00 | -3.64% | 2120.00 | 4 | 2125.00 | 3 | 15.81 |
| 2024-04-22 | 3008 | 453000 | 416 | 957505000 | 2125.00 | 2135.00 | 2090.00 | 2110.00 | 10.00 | -0.47% | 2110.00 | 8 | 2115.00 | 1 | 15.73 |
| 2024-04-23 | 3008 | 549000 | 500 | 1170230000 | 2145.00 | 2150.00 | 2110.00 | 2135.00 | 25.00 | 1.18% | 2130.00 | 15 | 2135.00 | 15 | 15.92 |
| 2024-04-24 | 3008 | 649000 | 583 | 1418735000 | 2165.00 | 2210.00 | 2155.00 | 2195.00 | 60.00 | 2.81% | 2190.00 | 7 | 2195.00 | 9 | 16.36 |
| 2024-04-25 | 3008 | 322000 | 299 | 705695000 | 2195.00 | 2215.00 | 2165.00 | 2195.00 | 0.00 | 0% | 2190.00 | 2 | 2195.00 | 5 | 16.36 |
| 2024-04-26 | 3008 | 443000 | 396 | 968830000 | 2200.00 | 2210.00 | 2165.00 | 2185.00 | 10.00 | -0.46% | 2185.00 | 2 | 2190.00 | 1 | 16.29 |
| 2024-04-29 | 3008 | 277000 | 261 | 611080000 | 2190.00 | 2220.00 | 2190.00 | 2200.00 | 15.00 | 0.69% | 2195.00 | 8 | 2200.00 | 3 | 16.40 |
| 2024-04-30 | 3008 | 217000 | 192 | 475690000 | 2200.00 | 2210.00 | 2185.00 | 2185.00 | 15.00 | -0.68% | 2185.00 | 4 | 2200.00 | 17 | 16.29 |
| 2024-05-02 | 3008 | 327000 | 297 | 715130000 | 2180.00 | 2215.00 | 2170.00 | 2170.00 | 15.00 | -0.69% | 2170.00 | 2 | 2185.00 | 1 | 16.18 |
| 2024-05-03 | 3008 | 813000 | 772 | 1817735000 | 2210.00 | 2265.00 | 2210.00 | 2215.00 | 45.00 | 2.07% | 2215.00 | 7 | 2220.00 | 1 | 16.51 |
| 2024-05-06 | 3008 | 269000 | 249 | 604890000 | 2245.00 | 2260.00 | 2230.00 | 2250.00 | 35.00 | 1.58% | 2250.00 | 7 | 2255.00 | 18 | 16.77 |
| 2024-05-07 | 3008 | 336000 | 292 | 761965000 | 2265.00 | 2285.00 | 2245.00 | 2280.00 | 30.00 | 1.33% | 2275.00 | 1 | 2280.00 | 2 | 17.00 |
| 2024-05-08 | 3008 | 340000 | 301 | 765235000 | 2290.00 | 2290.00 | 2225.00 | 2235.00 | 45.00 | -1.97% | 2230.00 | 10 | 2240.00 | 3 | 16.66 |
| 2024-05-09 | 3008 | 369988 | 2405 | 820672370 | 2235.00 | 2245.00 | 2200.00 | 2205.00 | 30.00 | -1.34% | 2205.00 | 2 | 2210.00 | 1 | 16.44 |
| 2024-05-10 | 3008 | 199000 | 180 | 441950000 | 2205.00 | 2230.00 | 2205.00 | 2230.00 | 25.00 | 1.13% | 2230.00 | 2 | 2235.00 | 15 | 14.36 |
| 2024-05-13 | 3008 | 412000 | 404 | 918300000 | 2235.00 | 2250.00 | 2215.00 | 2240.00 | 10.00 | 0.45% | 2235.00 | 1 | 2240.00 | 6 | 14.43 |
| 2024-05-14 | 3008 | 620000 | 586 | 1417180000 | 2240.00 | 2315.00 | 2240.00 | 2300.00 | 60.00 | 2.68% | 2295.00 | 7 | 2300.00 | 7 | 14.81 |
| 2024-05-15 | 3008 | 560309 | 3172 | 1276824685 | 2305.00 | 2310.00 | 2255.00 | 2260.00 | 40.00 | -1.74% | 2260.00 | 1 | 2265.00 | 3 | 14.55 |
| 2024-05-16 | 3008 | 480000 | 431 | 1110735000 | 2285.00 | 2335.00 | 2285.00 | 2310.00 | 50.00 | 2.21% | 2305.00 | 14 | 2310.00 | 2 | 14.88 |
| 2024-05-17 | 3008 | 279000 | 263 | 644615000 | 2315.00 | 2325.00 | 2290.00 | 2325.00 | 15.00 | 0.65% | 2320.00 | 1 | 2325.00 | 10 | 14.97 |
| 2024-05-20 | 3008 | 222000 | 214 | 513245000 | 2335.00 | 2335.00 | 2295.00 | 2315.00 | 10.00 | -0.43% | 2305.00 | 2 | 2315.00 | 3 | 14.91 |
| 2024-05-21 | 3008 | 795000 | 728 | 1782960000 | 2310.00 | 2310.00 | 2220.00 | 2220.00 | 95.00 | -4.1% | 2220.00 | 22 | 2225.00 | 7 | 14.30 |
| 2024-05-22 | 3008 | 290000 | 243 | 647680000 | 2230.00 | 2250.00 | 2225.00 | 2230.00 | 10.00 | 0.45% | 2225.00 | 5 | 2230.00 | 2 | 14.36 |
| 2024-05-23 | 3008 | 539000 | 482 | 1184730000 | 2215.00 | 2235.00 | 2180.00 | 2190.00 | 40.00 | -1.79% | 2185.00 | 27 | 2190.00 | 2 | 14.10 |
| 2024-05-24 | 3008 | 403000 | 387 | 869355000 | 2170.00 | 2175.00 | 2145.00 | 2170.00 | 20.00 | -0.91% | 2170.00 | 2 | 2175.00 | 5 | 13.97 |
| 2024-05-27 | 3008 | 333000 | 284 | 727670000 | 2175.00 | 2200.00 | 2160.00 | 2195.00 | 25.00 | 1.15% | 2195.00 | 3 | 2200.00 | 11 | 14.14 |
| 2024-05-28 | 3008 | 294000 | 267 | 645020000 | 2195.00 | 2205.00 | 2185.00 | 2200.00 | 5.00 | 0.23% | 2195.00 | 3 | 2200.00 | 81 | 14.17 |
| 2024-05-29 | 3008 | 1160000 | 1049 | 2147483647 | 2225.00 | 2290.00 | 2220.00 | 2280.00 | 80.00 | 3.64% | 2275.00 | 4 | 2280.00 | 13 | 14.68 |
| 2024-05-30 | 3008 | 536000 | 513 | 1198895000 | 2255.00 | 2255.00 | 2215.00 | 2250.00 | 30.00 | -1.32% | 2245.00 | 1 | 2255.00 | 5 | 14.49 |
| 2024-05-31 | 3008 | 832138 | 2679 | 1899486325 | 2270.00 | 2305.00 | 2255.00 | 2275.00 | 25.00 | 1.11% | 2270.00 | 7 | 2275.00 | 10 | 14.65 |
| 2024-06-03 | 3008 | 328000 | 298 | 750135000 | 2275.00 | 2300.00 | 2260.00 | 2295.00 | 20.00 | 0.88% | 2295.00 | 2 | 2300.00 | 11 | 14.78 |
| 2024-06-04 | 3008 | 306000 | 294 | 700285000 | 2295.00 | 2305.00 | 2265.00 | 2295.00 | 0.00 | 0% | 2285.00 | 3 | 2300.00 | 12 | 14.78 |
| 2024-06-05 | 3008 | 545000 | 499 | 1262840000 | 2295.00 | 2335.00 | 2285.00 | 2330.00 | 35.00 | 1.53% | 2325.00 | 6 | 2330.00 | 3 | 15.01 |
| 2024-06-07 | 3008 | 645000 | 566 | 1535310000 | 2410.00 | 2430.00 | 2345.00 | 2365.00 | 25.00 | 1.5% | 2360.00 | 1 | 2365.00 | 11 | 15.23 |
| 2024-06-11 | 3008 | 1073000 | 1009 | 2147483647 | 2360.00 | 2360.00 | 2215.00 | 2215.00 | 150.00 | -6.34% | 2215.00 | 17 | 2220.00 | 1 | 14.26 |
| 2024-06-12 | 3008 | 1195000 | 1100 | 2147483647 | 2325.00 | 2370.00 | 2305.00 | 2360.00 | 145.00 | 6.55% | 2355.00 | 7 | 2360.00 | 16 | 15.20 |
| 2024-06-13 | 3008 | 1009000 | 944 | 2147483647 | 2375.00 | 2395.00 | 2330.00 | 2380.00 | 20.00 | 0.85% | 2380.00 | 1 | 2385.00 | 5 | 15.33 |
| 2024-06-14 | 3008 | 2044000 | 1822 | 2147483647 | 2380.00 | 2520.00 | 2380.00 | 2520.00 | 140.00 | 5.88% | 2515.00 | 4 | 2520.00 | 9 | 16.23 |
| 2024-06-17 | 3008 | 2105000 | 1891 | 2147483647 | 2520.00 | 2670.00 | 2510.00 | 2610.00 | 90.00 | 3.57% | 2605.00 | 1 | 2610.00 | 4 | 16.81 |
| 2024-06-18 | 3008 | 1713000 | 1526 | 2147483647 | 2640.00 | 2700.00 | 2625.00 | 2660.00 | 50.00 | 1.92% | 2645.00 | 17 | 2660.00 | 12 | 17.13 |
| 2024-06-19 | 3008 | 1081174 | 4514 | 2147483647 | 2690.00 | 2690.00 | 2630.00 | 2635.00 | 25.00 | -0.94% | 2630.00 | 31 | 2635.00 | 5 | 16.97 |
| 2024-06-20 | 3008 | 450000 | 411 | 1189965000 | 2655.00 | 2665.00 | 2630.00 | 2650.00 | 15.00 | 0.57% | 2645.00 | 16 | 2650.00 | 20 | 17.07 |
| 2024-06-21 | 3008 | 1528000 | 1191 | 2147483647 | 2600.00 | 2615.00 | 2560.00 | 2595.00 | 55.00 | -2.08% | 2590.00 | 3 | 2595.00 | 38 | 16.71 |
| 2024-06-24 | 3008 | 646000 | 610 | 1684665000 | 2600.00 | 2635.00 | 2585.00 | 2605.00 | 10.00 | 0.39% | 2605.00 | 4 | 2610.00 | 5 | 16.78 |
| 2024-06-25 | 3008 | 1614000 | 1445 | 2147483647 | 2615.00 | 2720.00 | 2600.00 | 2720.00 | 115.00 | 4.41% | 2710.00 | 10 | 2720.00 | 2 | 17.52 |
| 2024-06-27 | 3008 | 880000 | 818 | 2147483647 | 2715.00 | 2730.00 | 2675.00 | 2710.00 | 30.00 | -0.37% | 2690.00 | 3 | 2710.00 | 8 | 17.45 |
| 2024-06-28 | 3008 | 965000 | 819 | 2147483647 | 2700.00 | 2755.00 | 2700.00 | 2745.00 | 35.00 | 1.29% | 2730.00 | 1 | 2745.00 | 14 | 17.68 |
| 2024-07-01 | 3008 | 553041 | 3266 | 1499271370 | 2755.00 | 2760.00 | 2690.00 | 2700.00 | 45.00 | -1.64% | 2695.00 | 7 | 2705.00 | 2 | 17.39 |
| 2024-07-02 | 3008 | 597000 | 562 | 1601430000 | 2705.00 | 2720.00 | 2655.00 | 2675.00 | 25.00 | -0.93% | 2675.00 | 4 | 2680.00 | 3 | 17.23 |
| 2024-07-03 | 3008 | 496000 | 473 | 1332020000 | 2695.00 | 2735.00 | 2655.00 | 2670.00 | 5.00 | -0.19% | 2670.00 | 3 | 2675.00 | 1 | 17.19 |
| 2024-07-05 | 3008 | 1684000 | 1531 | 2147483647 | 2850.00 | 2970.00 | 2850.00 | 2895.00 | 55.00 | 8.43% | 2895.00 | 10 | 2900.00 | 5 | 18.64 |
| 2024-07-08 | 3008 | 2536000 | 2258 | 2147483647 | 2965.00 | 3110.00 | 2935.00 | 3030.00 | 135.00 | 4.66% | 3030.00 | 2 | 3035.00 | 1 | 19.51 |
| 2024-07-09 | 3008 | 2202109 | 9285 | 2147483647 | 3035.00 | 3140.00 | 3010.00 | 3115.00 | 85.00 | 2.81% | 3110.00 | 12 | 3115.00 | 2 | 20.06 |
| 2024-07-11 | 3008 | 1631647 | 8600 | 2147483647 | 3125.00 | 3225.00 | 3090.00 | 3200.00 | 90.00 | 2.73% | 3200.00 | 1 | 3205.00 | 6 | 20.61 |
| 2024-07-16 | 3008 | 707000 | 683 | 2147483647 | 3170.00 | 3180.00 | 3110.00 | 3125.00 | 5.00 | -2.34% | 3120.00 | 7 | 3130.00 | 3 | 20.12 |
| 2024-07-17 | 3008 | 725000 | 661 | 2147483647 | 3110.00 | 3120.00 | 3055.00 | 3065.00 | 60.00 | -1.92% | 3065.00 | 6 | 3075.00 | 5 | 19.74 |
| 2024-07-22 | 3008 | 1684491 | 7257 | 2147483647 | 2870.00 | 2900.00 | 2760.00 | 2830.00 | 70.00 | -7.67% | 2830.00 | 33 | 2840.00 | 6 | 18.23 |
| 2024-07-26 | 3008 | 932901 | 4337 | 2147483647 | 2740.00 | 2800.00 | 2710.00 | 2770.00 | 75.00 | -2.12% | 2765.00 | 3 | 2770.00 | 17 | 17.84 |
| 2024-07-30 | 3008 | 1134629 | 4174 | 2147483647 | 2810.00 | 2920.00 | 2770.00 | 2915.00 | 140.00 | 5.23% | 2910.00 | 10 | 2915.00 | 19 | 18.77 |
| 2024-07-31 | 3008 | 1427046 | 3991 | 2147483647 | 2875.00 | 2885.00 | 2795.00 | 2815.00 | 100.00 | -3.43% | 2815.00 | 20 | 2820.00 | 8 | 18.13 |
| 2024-08-02 | 3008 | 946000 | 857 | 2147483647 | 2790.00 | 2820.00 | 2745.00 | 2770.00 | 100.00 | -1.6% | 2760.00 | 7 | 2770.00 | 8 | 17.84 |
| 2024-08-06 | 3008 | 1555585 | 4972 | 2147483647 | 2735.00 | 2740.00 | 2580.00 | 2685.00 | 110.00 | -3.07% | 2680.00 | 7 | 2685.00 | 2 | 16.65 |
| 2024-08-07 | 3008 | 1073688 | 3992 | 2147483647 | 2730.00 | 2825.00 | 2700.00 | 2775.00 | 90.00 | 3.35% | 2775.00 | 3 | 2780.00 | 4 | 17.20 |
| 2024-08-08 | 3008 | 742000 | 716 | 2031435000 | 2740.00 | 2775.00 | 2690.00 | 2745.00 | 30.00 | -1.08% | 2740.00 | 2 | 2745.00 | 8 | 17.02 |
| 2024-08-09 | 3008 | 888000 | 824 | 2147483647 | 2805.00 | 2845.00 | 2750.00 | 2755.00 | 10.00 | 0.36% | 2755.00 | 4 | 2780.00 | 1 | 17.08 |
| 2024-08-12 | 3008 | 718000 | 661 | 1988395000 | 2780.00 | 2805.00 | 2740.00 | 2750.00 | 5.00 | -0.18% | 2750.00 | 23 | 2760.00 | 1 | 17.05 |
| 2024-08-13 | 3008 | 774000 | 685 | 2147483647 | 2765.00 | 2825.00 | 2765.00 | 2805.00 | 55.00 | 2% | 2800.00 | 3 | 2805.00 | 3 | 17.39 |
| 2024-08-16 | 3008 | 928000 | 824 | 2147483647 | 2770.00 | 2850.00 | 2755.00 | 2815.00 | 100.00 | 0.36% | 2810.00 | 15 | 2820.00 | 2 | 17.45 |
| 2024-08-19 | 3008 | 1102000 | 982 | 2147483647 | 2820.00 | 2910.00 | 2820.00 | 2905.00 | 90.00 | 3.2% | 2905.00 | 10 | 2910.00 | 17 | 18.01 |
| 2024-08-20 | 3008 | 1394000 | 1262 | 2147483647 | 2935.00 | 3030.00 | 2930.00 | 2980.00 | 75.00 | 2.58% | 2965.00 | 2 | 2980.00 | 7 | 18.48 |
| 2024-08-22 | 3008 | 560192 | 2226 | 1674653645 | 3000.00 | 3015.00 | 2955.00 | 3000.00 | 15.00 | 0.67% | 3000.00 | 2 | 3005.00 | 3 | 18.60 |
| 2024-08-23 | 3008 | 763000 | 703 | 2147483647 | 2960.00 | 3075.00 | 2960.00 | 3050.00 | 50.00 | 1.67% | 3050.00 | 1 | 3055.00 | 10 | 18.91 |
| 2024-08-29 | 3008 | 2379000 | 2031 | 2147483647 | 2980.00 | 3200.00 | 2970.00 | 3200.00 | 185.00 | 4.92% | 3195.00 | 3 | 3200.00 | 82 | 19.84 |
| 2024-08-30 | 3008 | 1487000 | 1233 | 2147483647 | 3215.00 | 3230.00 | 3120.00 | 3120.00 | 80.00 | -2.5% | 3120.00 | 59 | 3130.00 | 1 | 19.34 |
| 2024-09-02 | 3008 | 1391000 | 1206 | 2147483647 | 3150.00 | 3220.00 | 3115.00 | 3120.00 | 0.00 | 0% | 3120.00 | 20 | 3125.00 | 12 | 19.34 |
| 2024-09-05 | 3008 | 1085000 | 962 | 2147483647 | 2980.00 | 3010.00 | 2890.00 | 2925.00 | 0.00 | -6.25% | 2920.00 | 6 | 2925.00 | 5 | 18.14 |
| 2024-09-09 | 3008 | 1517000 | 1322 | 2147483647 | 2720.00 | 2795.00 | 2685.00 | 2700.00 | 40.00 | -7.69% | 2700.00 | 51 | 2710.00 | 1 | 16.74 |