台灣50(0050)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　134.90
0
0%		132.55
-2.35
-1.74%		132.50
-0.05
-0.04%		132.15
-0.35
-0.26%		 　132.75
0.6
0.45%		133.00
0.25
0.19%		132.30
-0.7
-0.53%		132.85
0.55
0.42%		132.65
-0.2
-0.15%		 　133.00
0.35
0.26%		131.65
-1.35
-1.02%		127.45
-4.2
-3.19%		128.30
0.85
0.67%		132.90
4.6
3.59%		 　133.80
0.9
0.68%		134.05
0.25
0.19%		134.00
-0.05
-0.04%		135.65
1.65
1.23%		135.65
0
0%		 　136.50
0.85
0.63%		136.15
-0.35
-0.26%		134.35
-1.8
-1.32%		133.28
2 月134.35
0
0%		135.10
0.75
0.56%		 　135.95
0.85
0.63%		 　　　　　　　　142.35
6.4
4.71%		141.30
-1.05
-0.74%		 　141.10
-0.2
-0.14%		141.65
0.55
0.39%		141.20
-0.45
-0.32%		142.80
1.6
1.13%		143.75
0.95
0.67%		 　143.95
0.2
0.14%		143.35
-0.6
-0.42%		 143.30
-0.05
-0.03%		 141.12
3 月142.80
-0.5
-0.35%		 　146.95
4.15
2.91%		148.15
1.2
0.82%		148.85
0.7
0.47%		152.30
3.45
2.32%		154.45
2.15
1.41%		 　152.90
-1.55
-1%		154.50
1.6
1.05%		155.25
0.75
0.49%		155.10
-0.15
-0.1%		153.00
-2.1
-1.35%		 　154.40
1.4
0.92%		154.05
-0.35
-0.23%		153.20
-0.85
-0.55%		157.40
4.2
2.74%		157.20
-0.2
-0.13%		 　157.50
0.3
0.19%		157.60
0.1
0.06%		157.65
0.05
0.03%		156.90
-0.75
-0.48%		157.90
1
0.64%		 153.87
4 月157.40
-0.5
-0.32%		159.65
2.25
1.43%		158.55
-1.1
-0.69%		 　　　159.45
0.9
0.57%		163.25
3.8
2.38%		163.00
-0.25
-0.15%		162.50
-0.5
-0.31%		162.10
-0.4
-0.25%		 　160.00
-2.1
-1.3%		155.65
-4.35
-2.72%		157.40
1.75
1.12%		158.95
1.55
0.98%		150.90
-8.05
-5.06%		 　150.45
-0.45
-0.3%		151.90
1.45
0.96%		156.35
4.45
2.93%		153.50
-2.85
-1.82%		156.00
2.5
1.63%		 　158.80
2.8
1.79%		158.25
-0.55
-0.35%		 157.56
5 月　156.15
-2.1
-1.33%		156.95
0.8
0.51%		 　159.20
2.25
1.43%		160.10
0.9
0.57%		160.70
0.6
0.37%		160.50
-0.2
-0.12%		161.65
1.15
0.72%		 　163.30
1.65
1.02%		164.40
1.1
0.67%		166.65
2.25
1.37%		167.45
0.8
0.48%		167.25
-0.2
-0.12%		 　167.20
-0.05
-0.03%		167.00
-0.2
-0.12%		170.00
3
1.8%		171.30
1.3
0.76%		170.60
-0.7
-0.41%		 　172.95
2.35
1.38%		173.20
0.25
0.14%		170.85
-2.35
-1.36%		167.90
-2.95
-1.73%		166.00
-1.9
-1.13%		165.54
6 月 　169.55
3.55
2.14%		166.85
-2.7
-1.59%		168.45
1.6
0.96%		 172.85
4.4
2.61%		 　　173.30
0.45
0.26%		176.40
3.1
1.79%		178.95
2.55
1.45%		180.00
1.05
0.59%		 　180.00
0
0%		183.00
3
1.67%		187.95
4.95
2.7%		189.75
1.8
0.96%		188.60
-1.15
-0.61%		 　184.00
-4.6
-2.44%		183.90
-0.1
-0.05%		 185.30
1.4
0.76%		186.45
1.15
0.62%		 180
7 月186.60
0.15
0.08%		185.35
-1.25
-0.67%		187.60
2.25
1.21%		 191.80
4.2
2.24%		 　197.85
6.05
3.15%		197.65
-0.2
-0.1%		 202.75
5.1
2.58%		 　　　196.85
-5.9
-2.91%		194.10
-2.75
-1.4%		 　　　180.70
-13.4
-6.9%		 　　179.00
-1.7
-0.94%		 　　180.60
1.6
0.89%		180.85
0.25
0.14%		189.56
8 月 174.70
-6.15
-3.4%		 　　167.50
-7.2
-4.12%		174.15
6.65
3.97%		170.55
-3.6
-2.07%		175.85
5.3
3.11%		 　178.05
2.2
1.25%		178.50
0.45
0.25%		 　183.40
4.9
2.75%		 　183.65
0.25
0.14%		183.75
0.1
0.05%		 180.85
-2.9
-1.58%		180.95
0.1
0.06%		 　　　　180.50
-0.45
-0.25%		181.35
0.85
0.47%		 178.33
9 月　180.85
-0.5
-0.28%		 　172.30
-8.55
-4.73%		 　　172.05
-0.25
-0.15%		 　　　　　　　　　182.45
10.4
6.04%		 183.01
10 月　　　　　　　187.25
4.8
2.63%		189.00
1.75
0.93%		 192.15
3.15
1.67%		 　　　　193.30
1.15
0.6%		 　　　197.30
4
2.07%		 　　　　　191.50
-5.8
-2.94%		 192.15
11 月190.50
-1
-0.52%		 　　　　197.45
6.95
3.65%		 　　　194.00
-3.45
-1.75%		 191.00
-3
-1.55%		192.35
1.35
0.71%		 　189.65
-2.7
-1.4%		 　189.35
-0.3
-0.16%		193.05
3.7
1.95%		 　192.35
-0.7
-0.36%		189.85
-2.5
-1.3%		187.10
-2.75
-1.45%		186.80
-0.3
-0.16%		 191.54
12 月　191.70
4.9
2.62%		 195.45
3.75
1.96%		196.50
1.05
0.54%		195.75
-0.75
-0.38%		 　196.00
0.25
0.13%		194.60
-1.4
-0.71%		192.90
-1.7
-0.87%		195.15
2.25
1.17%		195.30
0.15
0.08%		 　196.10
0.8
0.41%		197.10
1
0.51%		197.10
0
0%		194.40
-2.7
-1.37%		192.60
-1.8
-0.93%		 　197.25
4.65
2.41%		197.80
0.55
0.28%		198.40
0.6
0.3%		198.25
-0.15
-0.08%		198.90
0.65
0.33%		 　197.80
-1.1
-0.55%		195.75
-2.05
-1.04%		196.05

說明:最高漲幅:6.04%最低跌幅:-6.9% 最高價:202.75最低價:127.45平均價:170.26,灰色底表示週末,漲153天(373.4)元,跌110天(-228.6)元,平盤6天
6%=2,5%=2,4%=4,3%=30,2%=21,1%=54,0%=46,-0%=2,-1%=2,-2%=3,-3%=8,-4%=13,-5%=34,-6%=48,

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
2024-01-02 0050 5885000 2671 794943550 135.60 135.95 134.65 134.90 0.55 0% 134.85 251 134.90 7 0.00
2024-01-03 0050 14783894 25258 1963126583 133.70 133.90 132.30 132.55 2.35 -1.74% 132.55 78 132.60 20 0.00
2024-01-04 0050 4541000 2204 601738300 132.55 132.75 132.30 132.50 0.05 -0.04% 132.50 200 132.55 83 0.00
2024-01-05 0050 3936000 2690 520966250 132.55 132.95 132.10 132.15 0.35 -0.26% 132.10 95 132.15 20 0.00
2024-01-08 0050 9372000 4562 1247517000 133.00 133.60 132.75 132.75 0.60 0.45% 132.75 44 132.80 1 0.00
2024-01-09 0050 5660000 2236 754511650 133.85 133.95 132.75 133.00 0.25 0.19% 132.95 316 133.00 743 0.00
2024-01-10 0050 6618000 4285 876237400 132.40 132.65 132.00 132.30 0.70 -0.53% 132.30 105 132.35 134 0.00
2024-01-11 0050 5602000 3028 743884200 132.45 133.25 132.35 132.85 0.55 0.42% 132.85 3 132.90 5 0.00
2024-01-12 0050 6423000 3339 851403600 132.20 133.05 131.95 132.65 0.20 -0.15% 132.60 122 132.65 86 0.00
2024-01-15 0050 12566534 12513 1673280222 133.30 133.55 132.65 133.00 0.35 0.26% 133.00 135 133.05 3 0.00
2024-01-16 0050 21756000 8556 2147483647 132.05 132.30 131.10 131.65 1.35 -1.02% 131.65 98 131.70 96 0.00
2024-01-17 0050 36208000 15840 2147483647 130.00 130.00 127.30 127.45 0.00 -3.19% 127.40 105 127.45 60 0.00
2024-01-18 0050 7068000 4699 905718100 127.90 128.55 127.90 128.30 0.85 0.67% 128.25 17 128.30 6 0.00
2024-01-19 0050 26897126 18390 2147483647 131.70 133.10 131.10 132.90 4.60 3.59% 132.85 11 132.90 39 0.00
2024-01-22 0050 12900000 5215 1726705000 133.80 134.35 133.35 133.80 0.90 0.68% 133.75 10 133.80 129 0.00
2024-01-23 0050 6881000 2990 921380750 133.90 134.25 133.50 134.05 0.25 0.19% 134.00 151 134.05 27 0.00
2024-01-24 0050 14130000 4508 1896341700 134.15 134.40 133.95 134.00 0.05 -0.04% 133.95 78 134.00 35 0.00
2024-01-25 0050 25983000 9680 2147483647 135.05 135.70 134.90 135.65 1.65 1.23% 135.60 12 135.65 138 0.00
2024-01-26 0050 15804000 5443 2145508850 135.65 135.95 135.30 135.65 0.00 0% 135.60 303 135.65 5 0.00
2024-01-29 0050 26545000 7236 2147483647 135.65 136.65 135.60 136.50 0.85 0.63% 136.45 15 136.50 149 0.00
2024-01-30 0050 9533000 3292 1300217000 136.35 136.65 136.05 136.15 0.35 -0.26% 136.15 25 136.20 32 0.00
2024-01-31 0050 6741000 3086 907879900 135.25 135.30 134.35 134.35 1.80 -1.32% 134.35 35 134.40 60 0.00
2024-02-01 0050 8812920 9600 1180328029 134.35 134.50 133.60 134.35 0.00 0% 134.30 59 134.35 2777 0.00
2024-02-02 0050 8860000 2931 1195580650 135.00 135.20 134.65 135.10 0.75 0.56% 135.10 15 135.15 13 0.00
2024-02-05 0050 17961425 16536 2147483647 135.10 136.20 135.00 135.95 0.85 0.63% 135.95 62 136.00 31 0.00
2024-02-15 0050 41605000 20626 2147483647 142.20 142.70 141.40 142.35 6.40 4.71% 142.30 14 142.35 343 0.00
2024-02-16 0050 18273199 14623 2147483647 142.35 142.35 141.20 141.30 1.05 -0.74% 141.25 306 141.30 65 0.00
2024-02-19 0050 8941000 4071 1260035800 141.00 141.25 140.60 141.10 0.20 -0.14% 141.05 522 141.10 58 0.00
2024-02-20 0050 13256000 4207 1878271150 140.55 142.00 140.40 141.65 0.55 0.39% 141.65 597 141.70 22 0.00
2024-02-21 0050 10306000 6206 1456242900 141.40 141.50 141.05 141.20 0.45 -0.32% 141.20 576 141.25 6 0.00
2024-02-22 0050 12224000 5370 1741851450 142.95 143.05 141.85 142.80 1.60 1.13% 142.80 65 142.85 68 0.00
2024-02-23 0050 19128000 8503 2147483647 143.45 144.10 143.30 143.75 0.95 0.67% 143.70 35 143.75 247 0.00
2024-02-26 0050 9757000 4229 1403137250 143.70 144.00 143.00 143.95 0.20 0.14% 143.90 27 143.95 63 0.00
2024-02-27 0050 5947000 2760 853071950 143.95 144.20 142.65 143.35 0.60 -0.42% 143.30 7 143.35 40 0.00
2024-02-29 0050 6804000 3927 974596400 143.00 143.95 142.70 143.30 0.05 -0.03% 143.25 2 143.30 74 0.00
2024-03-01 0050 8640000 5685 1237684800 143.55 143.95 142.80 142.80 0.50 -0.35% 142.80 47 142.90 1 0.00
2024-03-04 0050 24278000 10926 2147483647 145.00 147.20 144.85 146.95 4.15 2.91% 146.95 46 147.00 201 0.00
2024-03-05 0050 16332000 5974 2147483647 147.75 148.55 147.35 148.15 1.20 0.82% 148.10 20 148.15 129 0.00
2024-03-06 0050 16496000 6382 2147483647 147.00 149.05 146.40 148.85 0.70 0.47% 148.80 8 148.85 89 0.00
2024-03-07 0050 29570000 11306 2147483647 151.00 153.00 150.75 152.30 3.45 2.32% 152.25 12 152.30 80 0.00
2024-03-08 0050 28903000 12408 2147483647 155.60 156.45 153.00 154.45 2.15 1.41% 154.45 89 154.50 199 0.00
2024-03-11 0050 12946000 5365 1983974900 153.85 154.20 152.55 152.90 1.55 -1% 152.85 1 152.90 128 0.00
2024-03-12 0050 14609000 5761 2147483647 152.20 154.60 152.10 154.50 1.60 1.05% 154.45 9 154.55 156 0.00
2024-03-13 0050 12797000 5072 1989548300 155.55 156.15 154.95 155.25 0.75 0.49% 155.20 156 155.25 19 0.00
2024-03-14 0050 8204000 3558 1272520100 154.90 155.80 154.30 155.10 0.15 -0.1% 155.10 121 155.15 16 0.00
2024-03-15 0050 8509000 3342 1309543150 154.30 154.75 153.00 153.00 2.10 -1.35% 153.00 46 153.05 1 0.00
2024-03-18 0050 17873000 5558 2147483647 153.00 154.50 153.00 154.40 1.40 0.92% 154.35 6 154.40 182 0.00
2024-03-19 0050 8545000 3119 1315138250 153.40 154.55 153.00 154.05 0.35 -0.23% 154.05 46 154.15 5 0.00
2024-03-20 0050 10054000 4177 1549376750 154.20 155.30 153.00 153.20 0.85 -0.55% 153.20 29 153.25 1 0.00
2024-03-21 0050 19836000 9393 2147483647 155.55 157.70 155.55 157.40 4.20 2.74% 157.40 65 157.50 29 0.00
2024-03-22 0050 6751000 3012 1061638450 157.50 158.25 156.50 157.20 0.20 -0.13% 157.15 150 157.20 1 0.00
2024-03-25 0050 8559000 2797 1348916150 157.20 158.00 156.95 157.50 0.30 0.19% 157.45 3 157.50 103 0.00
2024-03-26 0050 6514000 3769 1028016350 158.30 159.20 156.40 157.60 0.10 0.06% 157.55 14 157.60 77 0.00
2024-03-27 0050 4369000 1907 687500750 157.40 157.85 156.90 157.65 0.05 0.03% 157.60 6 157.65 106 0.00
2024-03-28 0050 3121000 1808 489244650 157.30 157.30 155.90 156.90 0.75 -0.48% 156.90 29 156.95 4 0.00
2024-03-29 0050 7810000 3227 1231992350 156.90 158.40 156.90 157.90 1.00 0.64% 157.90 77 158.00 11 0.00
2024-04-01 0050 5293000 2468 835445800 158.20 158.75 157.25 157.40 0.50 -0.32% 157.40 15 157.45 4 0.00
2024-04-02 0050 7289000 4099 1160535400 158.45 159.65 158.40 159.65 2.25 1.43% 159.60 16 159.65 5 0.00
2024-04-03 0050 4617000 2372 731562250 158.65 158.90 157.80 158.55 1.10 -0.69% 158.50 21 158.55 13 0.00
2024-04-08 0050 5627000 3409 896919350 158.65 159.85 158.55 159.45 0.90 0.57% 159.35 5 159.45 43 0.00
2024-04-09 0050 8098000 4913 1312158800 160.00 163.35 159.90 163.25 3.80 2.38% 163.20 10 163.25 40 0.00
2024-04-10 0050 5239000 2813 853533600 162.75 163.30 162.45 163.00 0.25 -0.15% 163.00 263 163.10 12 0.00
2024-04-11 0050 4285000 2492 694404900 162.05 162.50 161.65 162.50 0.50 -0.31% 162.45 12 162.50 12 0.00
2024-04-12 0050 5816000 2411 943895750 162.60 162.80 161.95 162.10 0.40 -0.25% 162.05 72 162.10 13 0.00
2024-04-15 0050 7854000 4461 1257357500 160.25 160.55 159.60 160.00 2.10 -1.3% 160.00 7 160.05 102 0.00
2024-04-16 0050 16589000 9617 2147483647 158.30 158.30 154.75 155.65 4.35 -2.72% 155.60 18 155.65 18 0.00
2024-04-17 0050 8077871 10186 1267652543 155.95 157.70 155.90 157.40 1.75 1.12% 157.35 84 157.40 49 0.00
2024-04-18 0050 6519000 3222 1027242150 156.35 158.95 155.80 158.95 1.55 0.98% 158.95 1 159.00 47 0.00
2024-04-19 0050 33785973 63456 2147483647 154.10 154.15 149.50 150.90 8.05 -5.06% 150.90 38 150.95 37 0.00
2024-04-22 0050 9177000 5623 1382926650 150.40 151.75 149.70 150.45 0.45 -0.3% 150.40 39 150.45 76 0.00
2024-04-23 0050 5381000 2642 817605350 152.15 152.45 151.30 151.90 1.45 0.96% 151.90 14 151.95 21 0.00
2024-04-24 0050 7643000 3862 1190156300 154.00 156.50 154.00 156.35 4.45 2.93% 156.35 20 156.40 280 0.00
2024-04-25 0050 4690000 3174 720895050 154.10 154.45 153.25 153.50 2.85 -1.82% 153.50 5 153.55 10 0.00
2024-04-26 0050 5729000 2957 895063750 156.00 156.80 155.50 156.00 2.50 1.63% 156.00 90 156.05 67 0.00
2024-04-29 0050 7617000 4384 1207402550 157.30 159.10 157.30 158.80 2.80 1.79% 158.70 6 158.80 254 0.00
2024-04-30 0050 4453000 2029 708045700 158.60 159.35 158.25 158.25 0.55 -0.35% 158.20 10 158.25 68 0.00
2024-05-02 0050 6197000 3639 968768150 157.35 157.35 156.00 156.15 2.10 -1.33% 156.10 23 156.15 20 0.00
2024-05-03 0050 5674000 2146 894959650 158.55 158.65 156.45 156.95 0.80 0.51% 156.95 2 157.00 7 0.00
2024-05-06 0050 8562000 5209 1366615350 159.00 160.15 159.00 159.20 2.25 1.43% 159.20 7 159.30 43 0.00
2024-05-07 0050 6699483 9146 1072604883 160.25 160.55 159.50 160.10 0.90 0.57% 160.10 94 160.15 73 0.00
2024-05-08 0050 5925000 2414 950073450 160.00 160.80 159.65 160.70 0.60 0.37% 160.60 13 160.70 43 0.00
2024-05-09 0050 5285856 5952 850455689 160.75 161.25 160.40 160.50 0.20 -0.12% 160.40 6 160.50 95 0.00
2024-05-10 0050 9623000 3667 1553089650 161.25 162.10 160.55 161.65 1.15 0.72% 161.65 10 161.80 1 0.00
2024-05-13 0050 9088000 4242 1485841600 163.35 163.90 162.95 163.30 1.65 1.02% 163.25 58 163.30 14 0.00
2024-05-14 0050 7697000 3483 1260745150 163.20 164.45 162.70 164.40 1.10 0.67% 164.30 2 164.40 10 0.00
2024-05-15 0050 15243403 18162 2147483647 165.60 167.85 165.50 166.65 2.25 1.37% 166.65 135 166.70 10 0.00
2024-05-16 0050 12036000 4792 2026919050 168.95 169.75 167.10 167.45 0.80 0.48% 167.45 6 167.50 20 0.00
2024-05-17 0050 4652000 2229 777580350 167.55 167.70 166.70 167.25 0.20 -0.12% 167.20 11 167.25 98 0.00
2024-05-20 0050 6729000 3265 1121007950 167.25 167.40 165.30 167.20 0.05 -0.03% 167.10 4 167.20 40 0.00
2024-05-21 0050 4317000 1871 719086900 166.40 167.15 165.85 167.00 0.20 -0.12% 166.95 3 167.00 50 0.00
2024-05-22 0050 6365000 3755 1076740000 167.20 170.00 167.20 170.00 3.00 1.8% 169.90 4 170.00 528 0.00
2024-05-23 0050 5970000 3360 1020153250 170.30 171.45 170.00 171.30 1.30 0.76% 171.25 2 171.30 6 0.00
2024-05-24 0050 3633000 1683 618497850 169.30 170.80 169.30 170.60 0.70 -0.41% 170.55 15 170.60 9 0.00
2024-05-27 0050 5655000 3363 976995400 171.75 173.40 171.75 172.95 2.35 1.38% 172.95 4 173.00 112 0.00
2024-05-28 0050 5494000 2420 950274600 172.95 173.40 172.50 173.20 0.25 0.14% 173.15 14 173.20 33 0.00
2024-05-29 0050 6729000 3200 1153084550 172.45 172.50 170.55 170.85 2.35 -1.36% 170.80 11 170.85 61 0.00
2024-05-30 0050 9227000 5226 1552394750 168.00 169.00 167.70 167.90 2.95 -1.73% 167.85 17 167.90 58 0.00
2024-05-31 0050 9114336 18205 1525397907 168.25 168.90 166.00 166.00 1.90 -1.13% 166.00 59 166.05 150 0.00
2024-06-03 0050 8950000 4151 1511820250 168.65 169.75 167.30 169.55 3.55 2.14% 169.50 16 169.55 43 0.00
2024-06-04 0050 7884000 4909 1319599550 168.75 168.75 166.50 166.85 2.70 -1.59% 166.85 127 166.90 5 0.00
2024-06-05 0050 4508000 2730 755419700 167.40 168.80 166.15 168.45 1.60 0.96% 168.40 14 168.45 18 0.00
2024-06-07 0050 6725000 3274 1162448150 173.30 173.40 172.40 172.85 1.35 2.61% 172.80 75 172.85 4 0.00
2024-06-11 0050 10821000 3827 1877573950 173.15 174.25 172.90 173.30 0.45 0.26% 173.25 106 173.30 9 0.00
2024-06-12 0050 7559000 3694 1324123700 173.30 176.45 173.30 176.40 3.10 1.79% 176.35 1 176.40 106 0.00
2024-06-13 0050 16739748 17606 2147483647 178.90 180.50 177.80 178.95 2.55 1.45% 178.90 7 178.95 6 0.00
2024-06-14 0050 6452000 4705 1155464200 178.95 180.00 177.80 180.00 1.05 0.59% 179.90 3 180.00 237 0.00
2024-06-17 0050 8080000 4153 1451134550 179.20 180.45 178.80 180.00 0.00 0% 179.95 3 180.00 76 0.00
2024-06-18 0050 6523000 4195 1191620000 182.50 183.05 182.00 183.00 3.00 1.67% 182.95 3 183.00 128 0.00
2024-06-19 0050 26118499 27903 2147483647 184.75 188.90 184.75 187.95 4.95 2.7% 187.90 6 187.95 4 0.00
2024-06-20 0050 11276000 6027 2128158900 187.95 189.75 187.80 189.75 1.80 0.96% 189.75 4 189.80 20 0.00
2024-06-21 0050 10189000 6216 1915546400 187.10 189.20 186.95 188.60 1.15 -0.61% 188.55 112 188.60 137 0.00
2024-06-24 0050 13136000 7159 2147483647 186.50 186.50 183.55 184.00 4.60 -2.44% 183.95 136 184.00 78 0.00
2024-06-25 0050 13009000 7056 2147483647 181.95 183.90 180.80 183.90 0.10 -0.05% 183.90 7 183.95 10 0.00
2024-06-27 0050 6180000 2932 1138679150 183.60 185.30 183.40 185.30 0.05 0.76% 185.20 1 185.30 32 0.00
2024-06-28 0050 4114000 2152 766344450 185.30 187.40 184.65 186.45 1.15 0.62% 186.40 3 186.45 139 0.00
2024-07-01 0050 7681395 11579 1437551892 186.55 188.05 186.25 186.60 0.15 0.08% 186.55 155 186.60 388 0.00
2024-07-02 0050 5426000 2898 1006084250 185.95 186.75 184.50 185.35 1.25 -0.67% 185.30 1 185.35 67 0.00
2024-07-03 0050 6444000 3079 1206486750 187.60 187.60 186.40 187.60 2.25 1.21% 187.55 3 187.60 29 0.00
2024-07-05 0050 9707000 3451 1864768150 192.60 192.85 191.55 191.80 0.70 2.24% 191.75 14 191.80 24 0.00
2024-07-08 0050 17299000 8378 2147483647 191.90 198.50 191.85 197.85 6.05 3.15% 197.85 91 197.90 29 0.00
2024-07-09 0050 16177507 18605 2147483647 197.45 200.05 195.45 197.65 0.20 -0.1% 197.65 10 197.70 343 0.00
2024-07-11 0050 10435774 15095 2105367679 200.65 202.80 200.00 202.75 4.40 2.58% 202.70 50 202.75 1 0.00
2024-07-16 0050 13208000 7666 2147483647 196.55 199.00 196.00 196.85 0.00 -2.91% 196.80 133 196.85 13 0.00
2024-07-17 0050 14460000 8811 2147483647 196.40 196.50 193.60 194.10 2.75 -1.4% 194.10 70 194.15 4 0.00
2024-07-22 0050 23474914 48514 2147483647 185.40 185.40 180.05 180.70 5.55 -6.9% 180.65 104 180.70 12 0.00
2024-07-26 0050 29164975 61517 2147483647 178.05 179.45 177.10 179.00 7.30 -0.94% 178.95 13 179.00 45 0.00
2024-07-30 0050 14007149 22564 2147483647 179.25 181.30 177.50 180.60 0.00 0.89% 180.60 21 180.65 3 0.00
2024-07-31 0050 9530148 12645 1715165757 178.85 181.15 178.60 180.85 0.25 0.14% 180.80 12 180.85 93 0.00
2024-08-02 0050 29473000 17827 2147483647 178.15 178.90 174.70 174.70 9.30 -3.4% 174.70 175 174.75 105 0.00
2024-08-06 0050 65342352 54758 2147483647 167.30 170.40 160.80 167.50 8.75 -4.12% 167.50 75 167.55 30 0.00
2024-08-07 0050 32751044 29003 2147483647 169.85 174.75 169.00 174.15 6.65 3.97% 174.15 19 174.20 53 0.00
2024-08-08 0050 25747000 11619 2147483647 171.05 172.40 169.00 170.55 3.60 -2.07% 170.50 398 170.55 232 0.00
2024-08-09 0050 23317000 9314 2147483647 175.00 176.90 174.50 175.85 5.30 3.11% 175.80 190 175.85 74 0.00
2024-08-12 0050 17512000 6792 2147483647 177.25 179.80 177.25 178.05 2.20 1.25% 178.05 8 178.10 4 0.00
2024-08-13 0050 10803000 5527 1929700350 179.30 179.50 178.00 178.50 0.45 0.25% 178.50 594 178.55 5 0.00
2024-08-16 0050 13157000 7865 2147483647 183.00 183.65 182.35 183.40 4.05 2.75% 183.35 48 183.40 174 0.00
2024-08-19 0050 9239000 5324 1699276300 183.50 184.70 183.15 183.65 0.25 0.14% 183.65 1 183.70 6 0.00
2024-08-20 0050 10710000 5508 1974638150 184.60 185.20 183.70 183.75 0.10 0.05% 183.75 25 183.80 37 0.00
2024-08-22 0050 5626778 11370 1019104334 182.10 182.60 180.35 180.85 0.95 -1.58% 180.85 6 180.90 13 0.00
2024-08-23 0050 7913000 3440 1424801450 179.00 181.35 178.90 180.95 0.10 0.06% 180.90 12 180.95 97 0.00
2024-08-29 0050 10749000 5531 1938779100 179.50 181.15 179.15 180.50 2.50 -0.25% 180.50 13 180.55 6 0.00
2024-08-30 0050 8033000 5139 1456727150 180.95 182.05 180.65 181.35 0.85 0.47% 181.30 16 181.35 3 0.00
2024-09-02 0050 7984000 3100 1446194350 181.90 182.45 180.50 180.85 0.50 -0.28% 180.85 27 180.90 281 0.00
2024-09-05 0050 8784000 5491 1522573750 172.85 174.65 171.75 172.30 1.05 -4.73% 172.25 25 172.30 7 0.00
2024-09-09 0050 15155000 7919 2147483647 170.40 172.10 170.30 172.05 2.70 -0.15% 172.05 6 172.10 70 0.00
2024-09-20 0050 14311332 16087 2147483647 183.10 184.10 182.45 182.45 2.30 6.04% 182.40 9 182.45 102 0.00
2024-10-08 0050 9397000 3973 1752283000 186.95 187.35 185.50 187.25 0.90 2.63% 187.20 82 187.25 44 0.00
2024-10-09 0050 11226000 5209 2129451950 189.00 190.20 189.00 189.00 1.75 0.93% 188.95 6 189.00 73 0.00
2024-10-11 0050 12262000 6121 2147483647 189.05 192.80 189.05 192.15 3.15 1.67% 192.10 15 192.15 85 0.00
2024-10-17 0050 9496000 3608 1831682950 194.00 194.10 191.90 193.30 0.30 0.6% 193.30 3 193.40 99 0.00
2024-10-22 0050 8442000 4674 1659947850 197.20 197.30 195.35 197.30 0.75 2.07% 197.30 91 197.35 4 0.00
2024-10-29 0050 24208000 13131 2147483647 193.25 193.25 190.20 191.50 4.55 -2.94% 191.45 49 191.50 12 0.00
2024-11-01 0050 19594000 8271 2147483647 186.15 190.55 185.95 190.50 1.30 -0.52% 190.50 19 190.55 27 0.00
2024-11-07 0050 13411000 7000 2147483647 194.90 198.05 194.50 197.45 2.25 3.65% 197.40 1 197.45 151 0.00
2024-11-12 0050 26168000 10531 2147483647 195.20 195.85 194.00 194.00 5.10 -1.75% 193.95 30 194.00 131 0.00
2024-11-14 0050 12125000 6334 2147483647 192.30 192.50 190.10 191.00 1.75 -1.55% 191.00 339 191.15 4 0.00
2024-11-15 0050 7809314 12724 1498319372 192.05 192.85 190.85 192.35 1.35 0.71% 192.35 25 192.40 47 0.00
2024-11-18 0050 13269000 7617 2147483647 191.45 191.70 189.60 189.65 2.70 -1.4% 189.65 131 189.70 1 0.00
2024-11-21 0050 17071862 29777 2147483647 190.00 190.15 188.60 189.35 2.10 -0.16% 189.35 56 189.40 2 0.00
2024-11-22 0050 7883000 3712 1517692100 191.10 193.20 191.10 193.05 3.70 1.95% 193.00 17 193.05 39 0.00
2024-11-25 0050 7787000 3574 1506955250 194.70 194.75 192.25 192.35 0.70 -0.36% 192.30 36 192.35 39 0.00
2024-11-26 0050 11268000 6659 2136105850 190.10 190.30 188.80 189.85 2.50 -1.3% 189.80 13 189.85 114 0.00
2024-11-27 0050 13950000 8874 2147483647 189.15 189.45 187.00 187.10 2.75 -1.45% 187.10 102 187.15 1 0.00
2024-11-28 0050 13097000 6536 2147483647 187.00 187.10 185.45 186.80 0.30 -0.16% 186.80 106 186.85 1 0.00
2024-12-02 0050 10498000 7107 2002802100 188.50 191.70 188.50 191.70 4.45 2.62% 191.65 76 191.70 8 0.00
2024-12-04 0050 6981025 11599 1360361466 194.70 195.45 194.05 195.45 1.15 1.96% 195.40 94 195.45 109 0.00
2024-12-05 0050 8091796 15278 1588234113 195.75 196.60 195.65 196.50 1.05 0.54% 196.45 8 196.50 84 0.00
2024-12-06 0050 7203008 12998 1411191752 196.50 196.70 195.00 195.75 0.75 -0.38% 195.75 59 195.80 60 0.00
2024-12-09 0050 4897438 9793 959977330 196.15 196.25 195.70 196.00 0.25 0.13% 195.90 2 196.00 68 0.00
2024-12-10 0050 4950048 14250 966839709 195.75 196.45 194.55 194.60 1.40 -0.71% 194.60 144 194.65 7 0.00
2024-12-11 0050 7388704 18025 1427429869 193.00 194.25 192.60 192.90 1.70 -0.87% 192.85 28 192.90 40 0.00
2024-12-12 0050 5328062 7996 1039959396 194.90 195.75 194.45 195.15 2.25 1.17% 195.10 16 195.15 89 0.00
2024-12-13 0050 4804284 8334 936677363 194.65 195.60 194.10 195.30 0.15 0.08% 195.30 36 195.35 59 0.00
2024-12-16 0050 7781281 14824 1531123945 197.00 197.65 195.75 196.10 0.80 0.41% 196.05 13 196.10 53 0.00
2024-12-17 0050 9712168 10942 1918075240 197.10 198.05 196.75 197.10 1.00 0.51% 197.00 29 197.15 12 0.00
2024-12-18 0050 6885343 9838 1354882552 196.80 197.85 195.60 197.10 0.00 0% 197.05 87 197.10 28 0.00
2024-12-19 0050 14093163 25190 2147483647 194.35 194.80 193.55 194.40 2.70 -1.37% 194.35 23 194.60 1 0.00
2024-12-20 0050 12318276 31645 2147483647 193.75 193.75 192.00 192.60 1.80 -0.93% 192.55 64 192.65 75 0.00
2024-12-23 0050 11989317 17111 2147483647 194.70 197.30 194.50 197.25 4.65 2.41% 197.20 1 197.25 2 0.00
2024-12-24 0050 8651119 10906 1714309024 198.50 199.10 197.50 197.80 0.55 0.28% 197.75 1 197.80 100 0.00
2024-12-25 0050 6345182 11290 1256839477 198.50 198.50 197.45 198.40 0.60 0.3% 198.35 58 198.40 95 0.00
2024-12-26 0050 5000930 7692 991798012 198.40 198.50 198.00 198.25 0.15 -0.08% 198.20 368 198.25 68 0.00
2024-12-27 0050 7419893 10934 1473166055 197.60 199.05 197.30 198.90 0.65 0.33% 198.85 18 198.90 6 0.00
2024-12-30 0050 8999312 11214 1783577316 198.15 198.65 197.65 197.80 1.10 -0.55% 197.80 13 197.85 81 0.00
2024-12-31 0050 8290222 11738 1625749078 196.70 196.90 195.60 195.75 2.05 -1.04% 195.70 269 195.75 5 0.00