台灣50(0050)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12345678910111213141516171819202122232425262728293031當月平均
1 月　　　59.55
0
0%		59.05
-0.5
-0.84%		58.45
-0.6
-1.02%		57.35
-1.1
-1.88%		57.45
0.1
0.17%		 　56.55
-0.9
-1.57%		56.50
-0.05
-0.09%		57.15
0.65
1.15%		56.70
-0.45
-0.79%		56.70
0
0%		 　57.10
0.4
0.71%		57.25
0.15
0.26%		55.90
-1.35
-2.36%		55.80
-0.1
-0.18%		56.55
0.75
1.34%		 　57.55
1
1.77%		57.00
-0.55
-0.96%		57.25
0.25
0.44%		57.55
0.3
0.52%		59.00
1.45
2.52%		59.55
0.55
0.93%		 57.47
2 月59.55
0
0%		59.35
-0.2
-0.34%		58.95
-0.4
-0.67%		 　　　　　　　　　　59.00
0.05
0.08%		60.25
1.25
2.12%		59.95
-0.3
-0.5%		60.90
0.95
1.58%		60.85
-0.05
-0.08%		 　60.80
-0.05
-0.08%		60.85
0.05
0.08%		60.30
-0.55
-0.9%		61.10
0.8
1.33%		61.25
0.15
0.25%		 60.61
3 月61.85
0.6
0.98%		62.35
0.5
0.81%		62.95
0.6
0.96%		63.10
0.15
0.24%		 　63.10
0
0%		63.05
-0.05
-0.08%		63.10
0.05
0.08%		63.25
0.15
0.24%		63.55
0.3
0.47%		 　64.00
0.45
0.71%		63.05
-0.95
-1.48%		63.60
0.55
0.87%		64.30
0.7
1.1%		64.70
0.4
0.62%		 　64.60
-0.1
-0.15%		64.40
-0.2
-0.31%		64.35
-0.05
-0.08%		64.35
0
0%		64.05
-0.3
-0.47%		 　64.10
0.05
0.08%		63.65
-0.45
-0.7%		64.70
1.05
1.65%		64.65
-0.05
-0.08%		63.73
4 月63.90
-0.75
-1.16%		 　　　62.40
-1.5
-2.35%		62.15
-0.25
-0.4%		62.75
0.6
0.97%		 　63.00
0.25
0.4%		62.95
-0.05
-0.08%		64.05
1.1
1.75%		64.25
0.2
0.31%		64.25
0
0%		 　63.85
-0.4
-0.62%		63.60
-0.25
-0.39%		62.65
-0.95
-1.49%		62.95
0.3
0.48%		63.20
0.25
0.4%		 　63.25
0.05
0.08%		63.50
0.25
0.4%		63.40
-0.1
-0.16%		62.40
-1
-1.58%		61.60
-0.8
-1.28%		 62.96
5 月　　60.75
-0.85
-1.38%		60.10
-0.65
-1.07%		60.20
0.1
0.17%		59.70
-0.5
-0.83%		 　59.70
0
0%		60.00
0.3
0.5%		59.85
-0.15
-0.25%		59.80
-0.05
-0.08%		59.15
-0.65
-1.09%		 　59.60
0.45
0.76%		60.05
0.45
0.76%		59.95
-0.1
-0.17%		59.65
-0.3
-0.5%		60.00
0.35
0.59%		 　62.00
2
3.33%		61.35
-0.65
-1.05%		62.00
0.65
1.06%		62.15
0.15
0.24%		62.60
0.45
0.72%		 　63.15
0.55
0.88%		63.15
0
0%		60.77
6 月63.70
0.55
0.87%		63.70
0
0%		63.85
0.15
0.24%		63.95
0.1
0.16%		 64.05
0.1
0.16%		64.90
0.85
1.33%		65.25
0.35
0.54%		 　　　63.75
-1.5
-2.3%		64.15
0.4
0.63%		64.25
0.1
0.16%		63.35
-0.9
-1.4%		64.05
0.7
1.1%		 　64.50
0.45
0.7%		64.75
0.25
0.39%		64.95
0.2
0.31%		64.80
-0.15
-0.23%		63.10
-1.7
-2.62%		 　63.75
0.65
1.03%		64.00
0.25
0.39%		64.70
0.7
1.09%		65.45
0.75
1.16%		 64.28
7 月66.25
0.8
1.22%		 　66.30
0.05
0.08%		 64.90
-1.4
-2.11%		65.70
0.8
1.23%		 　　67.00
1.3
1.98%		67.60
0.6
0.9%		67.65
0.05
0.07%		67.70
0.05
0.07%		68.50
0.8
1.18%		 　69.15
0.65
0.95%		69.25
0.1
0.14%		69.20
-0.05
-0.07%		69.55
0.35
0.51%		69.30
-0.25
-0.36%		 　69.00
-0.3
-0.43%		69.40
0.4
0.58%		69.70
0.3
0.43%		69.05
-0.65
-0.93%		68.55
-0.5
-0.72%		 68.03
8 月69.30
0.75
1.09%		69.30
0
0%		68.75
-0.55
-0.79%		68.90
0.15
0.22%		69.60
0.7
1.02%		 　70.05
0.45
0.65%		70.40
0.35
0.5%		70.60
0.2
0.28%		69.95
-0.65
-0.92%		70.20
0.25
0.36%		 　70.35
0.15
0.21%		69.95
-0.4
-0.57%		70.05
0.1
0.14%		69.90
-0.15
-0.21%		69.20
-0.7
-1%		 　68.70
-0.5
-0.72%		69.40
0.7
1.02%		69.20
-0.2
-0.29%		70.00
0.8
1.16%		70.10
0.1
0.14%		 　70.05
-0.05
-0.07%		70.00
-0.05
-0.07%		69.40
-0.6
-0.86%		69.72
9 月69.05
-0.35
-0.5%		69.15
0.1
0.14%		 　70.30
1.15
1.66%		70.85
0.55
0.78%		71.85
1
1.41%		71.60
-0.25
-0.35%		70.40
-1.2
-1.68%		69.40
-1
-1.42%		 68.85
-0.55
-0.79%		68.85
0
0%		68.45
-0.4
-0.58%		 　　　71.00
2.55
3.73%		70.90
-0.1
-0.14%		71.25
0.35
0.49%		71.40
0.15
0.21%		71.90
0.5
0.7%		 　71.00
-0.9
-1.25%		 　71.90
0.9
1.27%		70.95
-0.95
-1.32%		 70.54
10 月　　71.45
0.5
0.7%		71.75
0.3
0.42%		71.50
-0.25
-0.35%		71.70
0.2
0.28%		71.65
-0.05
-0.07%		 　　71.45
-0.2
-0.28%		72.25
0.8
1.12%		71.70
-0.55
-0.76%		71.45
-0.25
-0.35%		 　71.45
0
0%		71.95
0.5
0.7%		72.35
0.4
0.56%		72.65
0.3
0.41%		72.60
-0.05
-0.07%		 　72.70
0.1
0.14%		73.40
0.7
0.96%		73.00
-0.4
-0.54%		72.60
-0.4
-0.55%		72.60
0
0%		 72.60
0
0%		72.14
11 月72.60
0
0%		71.75
-0.85
-1.17%		71.20
-0.55
-0.77%		71.00
-0.2
-0.28%		 　72.00
1
1.41%		72.35
0.35
0.49%		70.00
-2.35
-3.25%		72.00
2
2.86%		70.05
-1.95
-2.71%		 　70.10
0.05
0.07%		69.90
-0.2
-0.29%		70.00
0.1
0.14%		70.20
0.2
0.29%		70.40
0.2
0.28%		 　70.50
0.1
0.14%		71.45
0.95
1.35%		71.80
0.35
0.49%		71.40
-0.4
-0.56%		71.35
-0.05
-0.07%		 　71.75
0.4
0.56%		71.65
-0.1
-0.14%		71.70
0.05
0.07%		 71.17
12 月72.00
0.3
0.42%		71.20
-0.8
-1.11%		 　71.10
-0.1
-0.14%		72.00
0.9
1.27%		72.00
0
0%		72.90
0.9
1.25%		73.15
0.25
0.34%		 　72.85
-0.3
-0.41%		72.95
0.1
0.14%		73.10
0.15
0.21%		73.00
-0.1
-0.14%		72.30
-0.7
-0.96%		 　71.85
-0.45
-0.62%		71.75
-0.1
-0.14%		71.70
-0.05
-0.07%		70.80
-0.9
-1.26%		70.55
-0.25
-0.35%		 　70.80
0.25
0.35%		70.75
-0.05
-0.07%		71.60
0.85
1.2%		71.25
-0.35
-0.49%		71.80
0.55
0.77%		　71.85

說明:最高漲幅:3.73%最低跌幅:-3.25% 最高價:73.40最低價:55.80平均價:66.26,灰色底表示週末,漲164天(83.05)元,跌118天(-60.05)元,平盤22天
4%=2,3%=4,2%=10,1%=79,0%=91,-0%=3,-1%=12,-2%=51,-3%=52,

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
2016-01-04 0050 16928063 5730 1009176452 60.80 60.95 59.05 59.55 1.20 0% 59.55 46 59.60 213 0.00
2016-01-05 0050 21783969 6708 1291792220 59.50 59.75 58.85 59.05 0.50 -0.84% 59.00 113 59.05 344 0.00
2016-01-06 0050 28939550 8406 1688039896 59.05 59.05 57.90 58.45 0.60 -1.02% 58.40 27 58.45 293 0.00
2016-01-07 0050 39962301 11325 2147483647 58.30 58.30 56.70 57.35 1.10 -1.88% 57.30 144 57.35 254 0.00
2016-01-08 0050 25450734 7024 1459152633 57.00 57.70 56.85 57.45 0.10 0.17% 57.45 173 57.50 236 0.00
2016-01-11 0050 24356269 7405 1375352256 56.90 56.95 56.00 56.55 0.90 -1.57% 56.55 59 56.60 30 0.00
2016-01-12 0050 17649886 5238 998368462 56.80 57.00 56.30 56.50 0.05 -0.09% 56.50 185 56.55 15 0.00
2016-01-13 0050 11848432 5664 677682867 57.00 57.50 56.75 57.15 0.65 1.15% 57.10 46 57.15 12 0.00
2016-01-14 0050 15487360 5765 871255829 56.50 56.70 55.85 56.70 0.45 -0.79% 56.65 85 56.70 451 0.00
2016-01-15 0050 20847878 4936 1181841700 57.10 57.50 56.25 56.70 0.00 0% 56.65 2 56.70 110 0.00
2016-01-18 0050 13014340 4379 736737370 55.90 57.30 55.80 57.10 0.40 0.71% 57.05 43 57.10 80 0.00
2016-01-19 0050 8110815 2801 462104462 57.00 57.25 56.65 57.25 0.15 0.26% 57.20 98 57.25 217 0.00
2016-01-20 0050 22688368 7993 1270701758 56.85 56.85 55.60 55.90 1.35 -2.36% 55.85 43 55.90 96 0.00
2016-01-21 0050 10450055 4579 585123480 56.10 56.30 55.60 55.80 0.10 -0.18% 55.80 40 55.85 42 0.00
2016-01-22 0050 13943516 3835 784844013 56.35 56.60 56.00 56.55 0.75 1.34% 56.55 65 56.60 343 0.00
2016-01-25 0050 12773195 4215 734244688 57.00 57.80 57.00 57.55 1.00 1.77% 57.55 10 57.60 366 0.00
2016-01-26 0050 7583870 3599 431532884 57.00 57.15 56.70 57.00 0.55 -0.96% 57.00 379 57.05 152 0.00
2016-01-27 0050 9101121 2287 520457441 57.40 57.45 56.95 57.25 0.25 0.44% 57.25 82 57.30 158 0.00
2016-01-28 0050 10224860 3285 588123466 57.15 57.75 57.00 57.55 0.30 0.52% 57.50 196 57.55 18 0.00
2016-01-29 0050 20207611 7319 1180203349 57.50 59.10 57.25 59.00 1.45 2.52% 58.95 815 59.00 52 0.00
2016-01-30 0050 13202648 3965 785683942 59.45 59.70 59.20 59.55 0.55 0.93% 59.55 458 59.60 1814 0.00
2016-02-01 0050 7967600 2732 473078587 59.50 59.60 59.10 59.55 0.00 0% 59.50 416 59.55 19 0.00
2016-02-02 0050 4584277 1748 272135216 59.45 59.55 59.00 59.35 0.20 -0.34% 59.35 568 59.40 29 0.00
2016-02-03 0050 6990419 2624 412038146 59.00 59.25 58.60 58.95 0.40 -0.67% 58.90 60 58.95 12 0.00
2016-02-15 0050 7221411 2176 424601837 58.30 59.10 58.10 59.00 0.05 0.08% 58.95 3 59.00 601 0.00
2016-02-16 0050 17822419 4926 1067789029 59.10 60.35 59.10 60.25 1.25 2.12% 60.20 18 60.25 42 0.00
2016-02-17 0050 12473522 3478 750453287 60.40 60.50 59.95 59.95 0.30 -0.5% 59.95 243 60.00 55 0.00
2016-02-18 0050 16986739 4462 1034524645 60.80 61.15 60.50 60.90 0.95 1.58% 60.85 504 60.90 232 0.00
2016-02-19 0050 11352431 4864 690604191 60.80 61.05 60.60 60.85 0.05 -0.08% 60.85 127 60.90 963 0.00
2016-02-22 0050 11614403 2553 710868283 60.85 61.60 60.55 60.80 0.05 -0.08% 60.80 1956 60.85 17 0.00
2016-02-23 0050 4916180 1464 299142784 61.00 61.15 60.70 60.85 0.05 0.08% 60.80 417 60.85 13 0.00
2016-02-24 0050 7764348 2535 471747151 60.80 61.30 60.20 60.30 0.55 -0.9% 60.30 254 60.35 44 0.00
2016-02-25 0050 16933970 3204 1033960315 60.60 61.35 60.50 61.10 0.80 1.33% 61.10 338 61.15 3 0.00
2016-02-26 0050 14513092 2460 888888205 61.35 61.70 60.90 61.25 0.15 0.25% 61.20 754 61.25 64 0.00
2016-03-01 0050 17236846 3170 1063544724 61.25 61.95 61.10 61.85 0.60 0.98% 61.85 85 61.90 88 0.00
2016-03-02 0050 22870541 4450 1429351890 62.35 62.75 62.25 62.35 0.50 0.81% 62.35 73 62.40 18 0.00
2016-03-03 0050 32602730 4358 2049950175 62.35 63.30 62.35 62.95 0.60 0.96% 62.90 430 62.95 14 0.00
2016-03-04 0050 24050775 3237 1516905064 62.90 63.30 62.75 63.10 0.15 0.24% 63.10 399 63.15 604 0.00
2016-03-07 0050 21497714 3147 1360686374 63.20 63.70 62.90 63.10 0.00 0% 63.10 145 63.15 331 0.00
2016-03-08 0050 13634860 2384 856574187 63.00 63.10 62.50 63.05 0.05 -0.08% 63.05 97 63.10 1168 0.00
2016-03-09 0050 8097374 2074 509283704 63.05 63.15 62.65 63.10 0.05 0.08% 63.05 298 63.10 1503 0.00
2016-03-10 0050 21352778 2018 1350247727 63.05 63.40 62.85 63.25 0.15 0.24% 63.20 710 63.25 457 0.00
2016-03-11 0050 22682346 2712 1438882479 63.20 63.75 63.05 63.55 0.30 0.47% 63.55 305 63.60 21 0.00
2016-03-14 0050 25831819 5390 1656759416 64.00 64.25 63.95 64.00 0.45 0.71% 64.00 670 64.05 232 0.00
2016-03-15 0050 18905608 5012 1202923134 64.00 64.10 63.00 63.05 0.95 -1.48% 63.00 189 63.05 82 0.00
2016-03-16 0050 36277393 3399 2147483647 63.35 63.75 63.35 63.60 0.55 0.87% 63.60 386 63.65 41 0.00
2016-03-17 0050 20031419 4479 1293323925 64.55 64.90 64.05 64.30 0.70 1.1% 64.25 15 64.30 113 0.00
2016-03-18 0050 31120204 3630 2012043642 64.40 64.85 64.30 64.70 0.40 0.62% 64.70 51 64.75 39 0.00
2016-03-21 0050 6056792 1337 391100684 64.90 65.05 64.20 64.60 0.10 -0.15% 64.60 477 64.65 15 0.00
2016-03-22 0050 8180504 1809 524896358 64.35 64.55 63.85 64.40 0.20 -0.31% 64.40 28 64.45 89 0.00
2016-03-23 0050 11996985 2241 773806611 64.40 64.85 64.25 64.35 0.05 -0.08% 64.35 146 64.40 9 0.00
2016-03-24 0050 8530772 1364 547517642 64.25 64.50 63.70 64.35 0.00 0% 64.30 407 64.35 2676 0.00
2016-03-25 0050 3814633 1093 244659326 64.50 64.50 63.95 64.05 0.30 -0.47% 64.05 35 64.10 121 0.00
2016-03-28 0050 7346998 1372 471125135 64.05 64.40 63.80 64.10 0.05 0.08% 64.10 351 64.15 12076 0.00
2016-03-29 0050 10741646 1828 685826209 64.00 64.30 63.50 63.65 0.45 -0.7% 63.65 644 63.70 3 0.00
2016-03-30 0050 29118588 3940 1881582104 64.05 64.90 64.00 64.70 1.05 1.65% 64.65 804 64.70 101 0.00
2016-03-31 0050 16046959 4899 1040188630 65.10 65.40 64.45 64.65 0.05 -0.08% 64.65 501 64.70 223 0.00
2016-04-01 0050 4654364 1775 297564556 64.25 64.35 63.60 63.90 0.75 -1.16% 63.90 978 63.95 8 0.00
2016-04-06 0050 8957175 3518 560162916 63.30 63.30 62.35 62.40 1.50 -2.35% 62.35 110 62.40 13 0.00
2016-04-07 0050 20224614 6513 1253001981 62.50 62.50 61.60 62.15 0.25 -0.4% 62.15 629 62.20 17 0.00
2016-04-08 0050 6752732 1520 421875102 61.80 62.80 61.80 62.75 0.60 0.97% 62.75 2 62.80 688 0.00
2016-04-11 0050 5355410 1319 335884631 62.50 63.10 62.15 63.00 0.25 0.4% 63.00 83 63.05 17 0.00
2016-04-12 0050 2753865 1104 173786257 63.05 63.50 62.75 62.95 0.05 -0.08% 62.95 36 63.00 47 0.00
2016-04-13 0050 11846507 3097 757327171 63.25 64.20 63.25 64.05 1.10 1.75% 64.00 84 64.05 97 0.00
2016-04-14 0050 8125157 1959 522525255 64.40 64.60 64.10 64.25 0.20 0.31% 64.20 101 64.25 196 0.00
2016-04-15 0050 11673490 1191 749214184 63.80 64.30 63.55 64.25 0.00 0% 64.20 1326 64.25 460 0.00
2016-04-18 0050 2145729 670 137218318 64.05 64.20 63.85 63.85 0.40 -0.62% 63.85 508 63.90 1 0.00
2016-04-19 0050 5841194 1528 374245967 64.30 64.65 63.50 63.60 0.25 -0.39% 63.60 32 63.65 2 0.00
2016-04-20 0050 8981513 2726 565820758 63.50 64.10 62.55 62.65 0.95 -1.49% 62.60 137 62.65 75 0.00
2016-04-21 0050 3097142 1153 194853411 62.90 63.15 62.55 62.95 0.30 0.48% 62.95 346 63.00 14 0.00
2016-04-22 0050 2685186 890 169439838 62.95 63.40 62.80 63.20 0.25 0.4% 63.15 1 63.20 111 0.00
2016-04-25 0050 2864460 672 181072322 63.20 63.35 62.90 63.25 0.05 0.08% 63.20 10 63.25 394 0.00
2016-04-26 0050 4894769 888 311241971 63.10 63.90 63.10 63.50 0.25 0.4% 63.50 6 63.55 6 0.00
2016-04-27 0050 2470120 752 156496475 63.20 63.60 63.00 63.40 0.10 -0.16% 63.40 270 63.45 3 0.00
2016-04-28 0050 10321711 2365 645803565 63.50 63.55 62.15 62.40 1.00 -1.58% 62.35 31 62.40 391 0.00
2016-04-29 0050 7266758 3113 447869046 61.85 62.00 61.35 61.60 0.80 -1.28% 61.60 31 61.65 53 0.00
2016-05-03 0050 9711627 4271 591944096 61.60 61.60 60.70 60.75 0.85 -1.38% 60.75 131 60.80 162 0.00
2016-05-04 0050 14504138 5844 873689263 60.75 60.85 59.80 60.10 0.65 -1.07% 60.10 127 60.15 241 0.00
2016-05-05 0050 14591369 4651 873837755 60.10 60.25 59.65 60.20 0.10 0.17% 60.15 10 60.20 97 0.00
2016-05-06 0050 22004644 4243 1312341590 60.00 60.00 59.45 59.70 0.50 -0.83% 59.65 2833 59.70 12 0.00
2016-05-09 0050 14499071 3032 865314510 59.90 60.00 59.40 59.70 0.00 0% 59.70 523 59.75 200 0.00
2016-05-10 0050 13152643 3771 786853240 59.70 60.20 59.40 60.00 0.30 0.5% 59.95 84 60.00 111 0.00
2016-05-11 0050 19053550 4160 1140114831 60.20 60.30 59.55 59.85 0.15 -0.25% 59.80 593 59.85 311 0.00
2016-05-12 0050 13397317 2080 801007370 59.70 60.00 59.65 59.80 0.05 -0.08% 59.80 143 59.85 354 0.00
2016-05-13 0050 29668619 6218 1756484413 59.55 59.55 59.00 59.15 0.65 -1.09% 59.15 77 59.20 5 0.00
2016-05-16 0050 6645541 1544 395168030 59.15 59.70 59.10 59.60 0.45 0.76% 59.55 21 59.60 193 0.00
2016-05-17 0050 12344892 2582 736147664 59.65 60.10 59.25 60.05 0.45 0.76% 60.00 48 60.05 204 0.00
2016-05-18 0050 8579957 2036 512035693 59.70 60.00 59.25 59.95 0.10 -0.17% 59.90 375 59.95 15 0.00
2016-05-19 0050 8050497 1960 479673191 60.00 60.05 59.30 59.65 0.30 -0.5% 59.60 36 59.65 22 0.00
2016-05-20 0050 8126104 2303 487897879 59.85 60.30 59.60 60.00 0.35 0.59% 60.00 231 60.05 3 0.00
2016-05-23 0050 21664315 5021 1324826930 60.10 62.00 59.85 62.00 2.00 3.33% 61.95 3 62.00 425 0.00
2016-05-24 0050 6417840 1841 395104208 61.75 61.85 61.35 61.35 0.65 -1.05% 61.30 839 61.35 70 0.00
2016-05-25 0050 25858751 3726 1604437512 61.75 62.25 61.75 62.00 0.65 1.06% 62.00 230 62.05 12 0.00
2016-05-26 0050 26044897 2207 1616085071 62.05 62.15 61.80 62.15 0.15 0.24% 62.15 149 62.20 715 0.00
2016-05-27 0050 25759714 3211 1608299432 62.40 62.65 62.20 62.60 0.45 0.72% 62.60 164 62.65 352 0.00
2016-05-30 0050 26912233 3555 1692323404 62.60 63.35 62.50 63.15 0.55 0.88% 63.15 172 63.20 98 0.00
2016-05-31 0050 8678987 2005 547637441 63.05 63.35 62.80 63.15 0.00 0% 63.10 1 63.15 272 0.00
2016-06-01 0050 25001628 3329 1589746611 62.95 63.85 62.95 63.70 0.55 0.87% 63.70 135 63.75 85 0.00
2016-06-02 0050 13721372 2516 875256815 63.70 64.05 63.40 63.70 0.00 0% 63.65 1 63.70 3220 0.00
2016-06-03 0050 11793067 1702 752785548 63.60 64.00 63.60 63.85 0.15 0.24% 63.80 150 63.85 1565 0.00
2016-06-04 0050 3201144 833 204558077 63.75 64.00 63.70 63.95 0.10 0.16% 63.90 618 63.95 49 0.00
2016-06-06 0050 12991446 2642 833738494 64.00 64.60 63.65 64.05 0.10 0.16% 64.05 48 64.10 116 0.00
2016-06-07 0050 30837577 4278 1994630619 64.30 64.95 64.30 64.90 0.85 1.33% 64.75 52 64.90 1210 0.00
2016-06-08 0050 26064591 4111 1703251028 65.00 65.55 65.00 65.25 0.35 0.54% 65.20 2 65.25 547 0.00
2016-06-13 0050 9520123 2267 609293904 64.30 64.45 63.70 63.75 1.50 -2.3% 63.70 132 63.75 243 0.00
2016-06-14 0050 6411945 1384 410427450 63.50 64.20 63.50 64.15 0.40 0.63% 64.10 15 64.15 7 0.00
2016-06-15 0050 22583365 3257 1450755086 64.15 64.40 63.60 64.25 0.10 0.16% 64.25 153 64.30 1257 0.00
2016-06-16 0050 8999131 1708 571056385 64.10 64.10 63.00 63.35 0.90 -1.4% 63.30 20 63.35 638 0.00
2016-06-17 0050 5808972 1355 372933222 63.85 64.40 63.85 64.05 0.70 1.1% 64.00 651 64.05 78 0.00
2016-06-20 0050 10307567 1144 664917703 64.50 64.65 64.35 64.50 0.45 0.7% 64.45 193 64.50 1389 0.00
2016-06-21 0050 18113336 3911 1172739969 64.50 64.95 64.45 64.75 0.25 0.39% 64.75 552 64.80 43 0.00
2016-06-22 0050 10556831 1141 684224159 64.75 64.95 64.55 64.95 0.20 0.31% 64.90 4 64.95 1415 0.00
2016-06-23 0050 32188327 1147 2084118216 64.80 64.85 64.55 64.80 0.15 -0.23% 64.75 1714 64.80 595 0.00
2016-06-24 0050 31665065 5706 2008280516 64.75 64.90 62.05 63.10 1.70 -2.62% 63.05 4 63.10 777 0.00
2016-06-27 0050 4931264 1620 313187141 63.20 63.75 63.00 63.75 0.65 1.03% 63.75 231 63.80 456 0.00
2016-06-28 0050 5345578 1369 340302885 63.10 64.05 63.05 64.00 0.25 0.39% 63.95 955 64.00 8 0.00
2016-06-29 0050 9101408 2756 588313462 64.15 65.00 64.15 64.70 0.70 1.09% 64.70 4 64.75 489 0.00
2016-06-30 0050 25345136 4679 1653395255 65.15 65.45 64.65 65.45 0.75 1.16% 65.40 2 65.45 1224 0.00
2016-07-01 0050 30668430 4916 2028998931 65.85 66.40 65.65 66.25 0.80 1.22% 66.20 7 66.25 25 0.00
2016-07-04 0050 9989687 2263 663821426 66.10 66.75 66.00 66.30 0.05 0.08% 66.30 305 66.35 8 0.00
2016-07-06 0050 8730638 2196 566691370 65.60 65.60 64.70 64.90 1.20 -2.11% 64.80 517 64.90 126 0.00
2016-07-07 0050 6587558 2000 431861376 65.45 65.75 65.35 65.70 0.80 1.23% 65.60 29 65.70 277 0.00
2016-07-11 0050 22208282 3641 1487829658 66.70 67.25 66.70 67.00 1.30 1.98% 66.95 467 67.00 1524 0.00
2016-07-12 0050 15397426 3020 1038392338 67.15 67.60 67.15 67.60 0.60 0.9% 67.50 403 67.60 1582 0.00
2016-07-13 0050 9434916 3174 636854896 67.85 67.90 67.10 67.65 0.05 0.07% 67.60 218 67.65 307 0.00
2016-07-14 0050 10109848 2189 684176798 67.50 67.85 67.30 67.70 0.05 0.07% 67.70 4 67.75 496 0.00
2016-07-15 0050 15543146 3608 1061294189 67.80 68.50 67.80 68.50 0.80 1.18% 68.45 885 68.50 881 0.00
2016-07-18 0050 36847905 4314 2147483647 68.45 69.15 68.45 69.15 0.65 0.95% 69.10 16 69.15 4 0.00
2016-07-19 0050 17045587 2165 1179010803 69.20 69.30 68.80 69.25 0.10 0.14% 69.25 615 69.30 40 0.00
2016-07-20 0050 24718112 3976 1708767278 69.00 69.30 68.80 69.20 0.05 -0.07% 69.10 10 69.20 273 0.00
2016-07-21 0050 9980071 2239 695900887 69.45 69.90 69.35 69.55 0.35 0.51% 69.55 202 69.60 26 0.00
2016-07-22 0050 3265094 1280 226629026 69.55 69.70 69.20 69.30 0.25 -0.36% 69.30 12 69.35 136 0.00
2016-07-25 0050 11676473 1939 804812087 69.50 69.95 68.35 69.00 0.30 -0.43% 69.00 150 69.05 2 0.00
2016-07-26 0050 13212330 1815 913810372 69.00 69.40 68.85 69.40 0.40 0.58% 69.35 41 69.40 285 0.00
2016-07-27 0050 11118196 2026 775555930 69.65 69.95 69.50 69.70 0.30 0.43% 69.70 787 69.75 18 0.00
2016-07-28 0050 11452443 1682 790887453 69.00 69.25 68.60 69.05 0.00 -0.93% 69.05 134 69.10 6 0.00
2016-07-29 0050 19390373 3355 1335212572 68.85 69.20 68.55 68.55 0.50 -0.72% 68.50 167 68.55 175 0.00
2016-08-01 0050 10407371 1682 720963537 68.80 69.45 68.80 69.30 0.75 1.09% 69.25 950 69.30 283 0.00
2016-08-02 0050 7116974 1216 492812674 69.25 69.40 69.10 69.30 0.00 0% 69.30 465 69.35 481 0.00
2016-08-03 0050 13801107 1470 946584522 68.50 68.90 68.05 68.75 0.55 -0.79% 68.70 6 68.75 227 0.00
2016-08-04 0050 10674699 1144 733253890 68.85 68.95 68.35 68.90 0.15 0.22% 68.90 365 68.95 398 0.00
2016-08-05 0050 12422864 2242 864171627 69.10 69.75 68.90 69.60 0.70 1.02% 69.60 34 69.65 325 0.00
2016-08-08 0050 7902947 1664 553043688 70.00 70.25 69.70 70.05 0.45 0.65% 70.05 65 70.10 107 0.00
2016-08-09 0050 11568485 2128 812755084 70.00 70.45 69.95 70.40 0.35 0.5% 70.35 104 70.40 120 0.00
2016-08-10 0050 6497798 1312 457603790 70.30 70.60 70.05 70.60 0.20 0.28% 70.60 85 70.65 571 0.00
2016-08-11 0050 10903420 1445 764847436 70.20 70.55 69.45 69.95 0.65 -0.92% 69.95 333 70.00 27 0.00
2016-08-12 0050 5258706 1246 369627870 70.15 70.50 70.05 70.20 0.25 0.36% 70.20 145 70.35 53 0.00
2016-08-15 0050 4797475 869 337198175 70.20 70.50 69.90 70.35 0.15 0.21% 70.30 429 70.35 55 0.00
2016-08-16 0050 4431992 1249 310743190 70.30 70.50 69.70 69.95 0.40 -0.57% 69.95 98 70.00 2 0.00
2016-08-17 0050 8925360 3274 624761250 69.90 70.10 69.75 70.05 0.10 0.14% 70.00 11 70.05 171 0.00
2016-08-18 0050 3275034 559 229222344 70.00 70.15 69.80 69.90 0.15 -0.21% 69.90 364 69.95 7 0.00
2016-08-19 0050 8299801 1432 577768663 69.90 70.45 69.20 69.20 0.70 -1% 69.20 61 69.25 516 0.00
2016-08-22 0050 7083411 1495 486606651 69.00 69.15 68.45 68.70 0.50 -0.72% 68.70 424 68.75 166 0.00
2016-08-23 0050 7084009 851 491063695 68.90 69.60 68.90 69.40 0.70 1.02% 69.40 545 69.55 263 0.00
2016-08-24 0050 5071479 585 351620508 69.35 69.55 69.20 69.20 0.20 -0.29% 69.20 159 69.30 6 0.00
2016-08-25 0050 8022568 1233 560917960 69.30 70.15 69.30 70.00 0.80 1.16% 69.95 1120 70.00 110 0.00
2016-08-26 0050 2991939 786 209743380 69.95 70.30 69.80 70.10 0.10 0.14% 70.10 2 70.15 24 0.00
2016-08-29 0050 3554924 829 247992994 69.90 70.15 69.20 70.05 0.05 -0.07% 70.00 17 70.05 381 0.00
2016-08-30 0050 3791222 647 265330977 70.00 70.25 69.80 70.00 0.05 -0.07% 70.00 8 70.05 45 0.00
2016-08-31 0050 5206081 1043 362946724 69.85 70.05 69.30 69.40 0.60 -0.86% 69.40 523 69.50 109 0.00
2016-09-01 0050 5965179 1212 411120094 69.30 69.30 68.60 69.05 0.35 -0.5% 69.00 540 69.05 2 0.00
2016-09-02 0050 2615482 577 180788881 69.10 69.30 68.80 69.15 0.10 0.14% 69.15 443 69.20 8 0.00
2016-09-05 0050 8523041 1576 597721933 69.80 70.30 69.80 70.30 1.15 1.66% 70.20 553 70.30 476 0.00
2016-09-06 0050 7342971 1940 518714114 70.25 70.90 70.25 70.85 0.55 0.78% 70.80 532 70.85 162 0.00
2016-09-07 0050 9686777 2834 693084535 70.95 71.90 70.95 71.85 1.00 1.41% 71.80 353 71.85 196 0.00
2016-09-08 0050 4674329 724 334565799 71.80 71.80 71.40 71.60 0.25 -0.35% 71.55 89 71.60 113 0.00
2016-09-09 0050 5230374 1163 368985083 70.90 70.90 70.35 70.40 1.20 -1.68% 70.40 4 70.45 1 0.00
2016-09-10 0050 8825756 1835 612259307 69.15 69.60 69.00 69.40 1.00 -1.42% 69.40 94 69.50 30 0.00
2016-09-12 0050 7236436 1986 498384107 69.35 69.35 68.70 68.85 0.55 -0.79% 68.80 53 68.85 6 0.00
2016-09-13 0050 7123286 1413 490199734 69.10 69.20 68.20 68.85 0.00 0% 68.80 9 68.85 40 0.00
2016-09-14 0050 5624161 1162 386564787 68.50 69.05 68.45 68.45 0.40 -0.58% 68.45 99 68.50 205 0.00
2016-09-19 0050 9887905 2918 695261205 69.40 71.00 69.40 71.00 2.55 3.73% 71.00 46 71.05 132 0.00
2016-09-20 0050 2795180 796 197878706 70.90 71.00 70.60 70.90 0.10 -0.14% 70.85 9 70.90 203 0.00
2016-09-21 0050 12156219 3370 864927150 70.75 71.35 70.55 71.25 0.35 0.49% 71.20 388 71.25 48 0.00
2016-09-22 0050 4929382 1128 352530819 71.90 72.00 71.25 71.40 0.15 0.21% 71.40 828 71.50 96 0.00
2016-09-23 0050 4215738 1607 302470817 71.50 71.90 71.40 71.90 0.50 0.7% 71.90 318 71.95 213 0.00
2016-09-26 0050 3736578 765 265907989 71.50 71.50 71.00 71.00 0.90 -1.25% 70.95 35 71.00 232 0.00
2016-09-29 0050 9624483 2068 691781380 71.85 72.15 71.40 71.90 0.90 1.27% 71.90 69 71.95 29 0.00
2016-09-30 0050 5843939 820 415283648 71.15 71.35 70.80 70.95 0.95 -1.32% 70.95 87 71.00 937 0.00
2016-10-03 0050 3888034 851 277328688 71.20 71.60 71.10 71.45 0.50 0.7% 71.40 1 71.45 629 0.00
2016-10-04 0050 5169849 718 370215087 71.45 71.75 71.30 71.75 0.30 0.42% 71.75 40 71.80 107 0.00
2016-10-05 0050 2838310 489 203317488 71.60 71.85 71.45 71.50 0.25 -0.35% 71.50 18 71.55 1 0.00
2016-10-06 0050 2071768 520 148366268 71.70 71.75 71.45 71.70 0.20 0.28% 71.65 76 71.70 18 0.00
2016-10-07 0050 3053425 516 218908302 71.60 71.80 71.60 71.65 0.05 -0.07% 71.65 204 71.75 153 0.00
2016-10-11 0050 6945823 1371 499048287 72.35 72.45 71.20 71.45 0.20 -0.28% 71.45 662 71.50 255 0.00
2016-10-12 0050 6057198 1398 435873394 71.50 72.30 71.35 72.25 0.80 1.12% 72.25 161 72.30 237 0.00
2016-10-13 0050 5454942 785 391910064 72.20 72.30 71.45 71.70 0.55 -0.76% 71.70 53 71.75 381 0.00
2016-10-14 0050 3633218 856 259915436 71.30 71.90 71.30 71.45 0.25 -0.35% 71.45 24 71.50 150 0.00
2016-10-17 0050 4422098 920 314011945 71.45 71.60 70.60 71.45 0.00 0% 71.40 23 71.45 82 0.00
2016-10-18 0050 3619946 796 259443312 71.50 71.95 71.30 71.95 0.50 0.7% 71.90 208 71.95 22 0.00
2016-10-19 0050 21575332 3246 1563479621 72.00 72.60 72.00 72.35 0.40 0.56% 72.35 1139 72.40 16 0.00
2016-10-20 0050 4836032 1259 351124080 72.35 72.75 72.35 72.65 0.30 0.41% 72.65 315 72.70 226 0.00
2016-10-21 0050 4234740 749 308183379 72.65 73.05 72.55 72.60 0.05 -0.07% 72.60 527 72.65 357 0.00
2016-10-24 0050 3265122 598 237613138 72.85 72.95 72.60 72.70 0.10 0.14% 72.65 440 72.70 270 0.00
2016-10-25 0050 3715773 1070 271850460 72.85 73.50 72.85 73.40 0.70 0.96% 73.35 83 73.45 287 0.00
2016-10-26 0050 2868454 469 209503168 73.00 73.15 72.90 73.00 0.40 -0.54% 73.00 139 73.10 291 0.00
2016-10-27 0050 3170404 629 230465068 73.00 73.15 72.40 72.60 0.40 -0.55% 72.55 137 72.60 235 0.00
2016-10-28 0050 4275037 366 310172077 72.60 72.75 72.45 72.60 0.00 0% 72.60 910 72.65 102 0.00
2016-10-31 0050 5464146 717 394236445 72.25 72.70 71.70 72.60 0.00 0% 72.60 721 72.65 9 0.00
2016-11-01 0050 2024337 391 146646068 72.25 72.60 72.10 72.60 0.00 0% 72.50 31 72.60 377 0.00
2016-11-02 0050 5502479 1116 394615232 71.95 72.00 71.60 71.75 0.85 -1.17% 71.70 57 71.75 532 0.00
2016-11-03 0050 4554732 1299 324765390 71.45 71.60 71.10 71.20 0.55 -0.77% 71.20 31 71.25 6 0.00
2016-11-04 0050 4346371 1093 308626872 71.00 71.20 70.85 71.00 0.20 -0.28% 70.95 182 71.00 505 0.00
2016-11-07 0050 3235375 1544 232393622 71.80 72.00 71.45 72.00 1.00 1.41% 71.95 67 72.00 79 0.00
2016-11-08 0050 2694109 847 194530719 72.15 72.40 72.00 72.35 0.35 0.49% 72.30 51 72.35 180 0.00
2016-11-09 0050 19936675 4810 1410922018 72.85 73.05 70.00 70.00 2.35 -3.25% 70.00 192 70.05 6 0.00
2016-11-10 0050 6699699 1932 481884878 71.80 72.10 71.75 72.00 2.00 2.86% 71.95 28 72.00 12 0.00
2016-11-11 0050 8375831 2688 588020191 70.35 70.70 69.95 70.05 1.95 -2.71% 70.00 250 70.05 500 0.00
2016-11-14 0050 7117151 1670 496754451 69.95 70.30 69.45 70.10 0.05 0.07% 70.05 2 70.10 70 0.00
2016-11-15 0050 4015684 1309 280809982 69.80 70.10 69.75 69.90 0.20 -0.29% 69.85 20 69.90 142 0.00
2016-11-16 0050 24749610 5009 1739238360 70.20 70.50 69.95 70.00 0.10 0.14% 70.00 94 70.15 250 0.00
2016-11-17 0050 3313486 1622 232129391 70.00 70.20 69.75 70.20 0.20 0.29% 70.15 43 70.20 8 0.00
2016-11-18 0050 2119539 598 148731037 70.10 70.40 69.90 70.40 0.20 0.28% 70.35 14 70.40 338 0.00
2016-11-21 0050 2649990 539 186524490 70.30 70.50 70.10 70.50 0.10 0.14% 70.45 55 70.50 5 0.00
2016-11-22 0050 5293782 1725 377011832 70.75 71.65 70.75 71.45 0.95 1.35% 71.45 132 71.50 19 0.00
2016-11-23 0050 1907717 710 136841949 71.50 71.90 71.45 71.80 0.35 0.49% 71.75 30 71.80 124 0.00
2016-11-24 0050 2303410 676 164354604 71.60 71.60 71.20 71.40 0.40 -0.56% 71.35 60 71.40 341 0.00
2016-11-25 0050 2649250 581 189253897 71.35 71.65 71.25 71.35 0.05 -0.07% 71.35 502 71.40 2 0.00
2016-11-28 0050 2646049 788 189938951 71.35 72.00 71.35 71.75 0.40 0.56% 71.75 8 71.80 13 0.00
2016-11-29 0050 1417871 452 101829278 71.90 72.00 71.65 71.65 0.10 -0.14% 71.65 14 71.70 10 0.00
2016-11-30 0050 1918325 595 137591850 71.70 71.90 71.50 71.70 0.05 0.07% 71.60 47 71.70 13 0.00
2016-12-01 0050 1955817 666 140730135 71.60 72.10 71.60 72.00 0.30 0.42% 71.95 2 72.00 68 0.00
2016-12-02 0050 3307698 736 235128806 71.20 71.20 70.90 71.20 0.80 -1.11% 71.10 22 71.20 383 0.00
2016-12-05 0050 1388169 367 98576875 71.20 71.20 70.80 71.10 0.10 -0.14% 71.05 19 71.10 1 0.00
2016-12-06 0050 2435954 768 175403601 71.80 72.20 71.75 72.00 0.90 1.27% 71.95 138 72.00 2 0.00
2016-12-07 0050 1467377 475 105807162 72.20 72.35 71.90 72.00 0.00 0% 72.00 134 72.05 9 0.00
2016-12-08 0050 6085595 1529 442984227 72.30 73.00 72.30 72.90 0.90 1.25% 72.90 29 72.95 380 0.00
2016-12-09 0050 5418281 1389 395994807 73.05 73.20 72.95 73.15 0.25 0.34% 73.15 71 73.20 239 0.00
2016-12-12 0050 3208556 1319 234598867 73.30 73.55 72.75 72.85 0.30 -0.41% 72.85 165 72.90 4 0.00
2016-12-13 0050 2548640 888 185727920 72.85 73.00 72.65 72.95 0.10 0.14% 72.95 7 73.00 306 0.00
2016-12-14 0050 2827980 1333 206668707 73.20 73.30 72.90 73.10 0.15 0.21% 73.05 220 73.10 279 0.00
2016-12-15 0050 3017786 548 219455120 72.55 73.00 72.40 73.00 0.10 -0.14% 72.95 1 73.00 459 0.00
2016-12-16 0050 2148428 491 155907874 72.80 72.80 72.30 72.30 0.70 -0.96% 72.25 474 72.30 23 0.00
2016-12-19 0050 2680960 892 193048170 72.25 72.30 71.85 71.85 0.45 -0.62% 71.85 7 71.90 1 0.00
2016-12-20 0050 2029791 634 145668837 71.95 71.95 71.55 71.75 0.10 -0.14% 71.75 19 71.80 247 0.00
2016-12-21 0050 9321197 2904 668442424 71.75 71.85 71.50 71.70 0.05 -0.07% 71.65 13 71.75 586 0.00
2016-12-22 0050 4971537 2011 352951027 71.55 71.55 70.80 70.80 0.90 -1.26% 70.80 47 70.85 200 0.00
2016-12-23 0050 5125956 1671 361673215 70.60 70.85 70.35 70.55 0.25 -0.35% 70.50 152 70.55 97 0.00
2016-12-26 0050 2104929 740 148795659 70.65 70.80 70.55 70.80 0.25 0.35% 70.75 19 70.80 8 0.00
2016-12-27 0050 2494279 613 176416611 70.80 70.90 70.65 70.75 0.05 -0.07% 70.75 3 70.80 191 0.00
2016-12-28 0050 3686010 885 263088848 70.85 71.60 70.85 71.60 0.85 1.2% 71.55 116 71.60 108 0.00
2016-12-29 0050 1911106 685 136351033 71.45 71.45 71.20 71.25 0.35 -0.49% 71.25 18 71.30 3 0.00
2016-12-30 0050 2726453 660 195669616 71.65 72.00 71.55 71.80 0.55 0.77% 71.70 300 71.80 38 0.00