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　82.60
0
0%		83.35
0.75
0.91%		83.50
0.15
0.18%		83.75
0.25
0.3%		 　84.10
0.35
0.42%		84.15
0.05
0.06%		83.75
-0.4
-0.48%		83.40
-0.35
-0.42%		84.10
0.7
0.84%		 　84.65
0.55
0.65%		85.00
0.35
0.41%		85.15
0.15
0.18%		86.30
1.15
1.35%		87.15
0.85
0.98%		 　87.95
0.8
0.92%		88.30
0.35
0.4%		87.20
-1.1
-1.25%		87.45
0.25
0.29%		87.50
0.05
0.06%		 　85.55
-1.95
-2.23%		84.55
-1
-1.17%		84.65
0.1
0.12%		85.24
2 月85.25
0.6
0.71%		84.90
-0.35
-0.41%		 　83.60
-1.3
-1.53%		79.65
-3.95
-4.72%		80.65
1
1.26%		80.60
-0.05
-0.06%		79.05
-1.55
-1.92%		 　79.70
0.65
0.82%		 　　　　　　　81.50
1.8
2.26%		81.00
-0.5
-0.61%		82.00
1
1.23%		 　82.40
0.4
0.49%		82.35
-0.05
-0.06%		 81.75
3 月81.75
-0.6
-0.73%		81.15
-0.6
-0.73%		 　80.75
-0.4
-0.49%		82.15
1.4
1.73%		81.80
-0.35
-0.43%		82.75
0.95
1.16%		82.85
0.1
0.12%		 　84.15
1.3
1.57%		84.95
0.8
0.95%		84.30
-0.65
-0.77%		84.25
-0.05
-0.06%		 　　　83.80
-0.45
-0.53%		83.85
0.05
0.06%		83.55
-0.3
-0.36%		82.10
-1.45
-1.74%		 　82.20
0.1
0.12%		83.40
1.2
1.46%		82.25
-1.15
-1.38%		82.10
-0.15
-0.18%		82.85
0.75
0.91%		82.95
0.1
0.12%		82.83
4 月 82.25
-0.7
-0.84%		81.50
-0.75
-0.91%		 　　　　82.20
0.7
0.86%		82.50
0.3
0.36%		82.85
0.35
0.42%		82.50
-0.35
-0.42%		82.50
0
0%		 　82.30
-0.2
-0.24%		81.40
-0.9
-1.09%		81.60
0.2
0.25%		82.65
1.05
1.29%		80.75
-1.9
-2.3%		 　79.95
-0.8
-0.99%		79.55
-0.4
-0.5%		79.30
-0.25
-0.31%		79.05
-0.25
-0.32%		79.20
0.15
0.19%		 　80.00
0.8
1.01%		 81.17
5 月　79.40
-0.6
-0.75%		78.55
-0.85
-1.07%		78.95
0.4
0.51%		 　79.50
0.55
0.7%		80.00
0.5
0.63%		80.45
0.45
0.56%		80.65
0.2
0.25%		81.60
0.95
1.18%		 　82.50
0.9
1.1%		81.65
-0.85
-1.03%		81.75
0.1
0.12%		81.20
-0.55
-0.67%		80.95
-0.25
-0.31%		 　82.05
1.1
1.36%		81.75
-0.3
-0.37%		81.35
-0.4
-0.49%		81.55
0.2
0.25%		81.85
0.3
0.37%		 　82.20
0.35
0.43%		81.85
-0.35
-0.43%		80.40
-1.45
-1.77%		80.75
0.35
0.44%		81.04
6 月81.35
0.6
0.74%		 　82.60
1.25
1.54%		82.50
-0.1
-0.12%		83.30
0.8
0.97%		 82.55
-0.75
-0.9%		 　82.65
0.1
0.12%		82.50
-0.15
-0.18%		83.00
0.5
0.61%		81.75
-1.25
-1.51%		81.95
0.2
0.24%		 　　80.60
-1.35
-1.65%		81.50
0.9
1.12%		81.25
-0.25
-0.31%		81.15
-0.1
-0.12%		 　80.90
-0.25
-0.31%		80.70
-0.2
-0.25%		80.40
-0.3
-0.37%		80.05
-0.35
-0.44%		81.45
1.4
1.75%		 81.68
7 月　81.05
-0.4
-0.49%		81.15
0.1
0.12%		81.40
0.25
0.31%		80.75
-0.65
-0.8%		80.95
0.2
0.25%		 　82.25
1.3
1.61%		82.45
0.2
0.24%		81.70
-0.75
-0.91%		82.65
0.95
1.16%		83.35
0.7
0.85%		 　83.00
-0.35
-0.42%		82.55
-0.45
-0.54%		83.05
0.5
0.61%		83.30
0.25
0.3%		84.65
1.35
1.62%		 　84.55
-0.1
-0.12%		84.70
0.15
0.18%		84.75
0.05
0.06%		85.00
0.25
0.29%		85.70
0.7
0.82%		 　85.55
-0.15
-0.18%		85.55
0
0%		83.28
8 月86.15
0.6
0.7%		84.85
-1.3
-1.51%		85.55
0.7
0.82%		 　85.70
0.15
0.18%		85.50
-0.2
-0.23%		86.15
0.65
0.76%		86.15
0
0%		85.70
-0.45
-0.52%		 　83.95
-1.75
-2.04%		84.55
0.6
0.71%		83.75
-0.8
-0.95%		83.80
0.05
0.06%		83.65
-0.15
-0.18%		 　83.95
0.3
0.36%		84.55
0.6
0.71%		84.65
0.1
0.12%		85.05
0.4
0.47%		84.80
-0.25
-0.29%		 　85.55
0.75
0.88%		86.25
0.7
0.82%		87.25
1
1.16%		87.55
0.3
0.34%		86.95
-0.6
-0.69%		85.23
9 月 　86.45
-0.5
-0.58%		87.00
0.55
0.64%		87.00
0
0%		86.50
-0.5
-0.57%		86.40
-0.1
-0.12%		 　86.00
-0.4
-0.46%		85.65
-0.35
-0.41%		85.55
-0.1
-0.12%		84.95
-0.6
-0.7%		86.50
1.55
1.82%		 　85.85
-0.65
-0.75%		85.40
-0.45
-0.52%		86.15
0.75
0.88%		85.90
-0.25
-0.29%		86.85
0.95
1.11%		 　　87.10
0.25
0.29%		86.90
-0.2
-0.23%		87.35
0.45
0.52%		86.90
-0.45
-0.52%		 86.46
10 月87.35
0.45
0.52%		86.05
-1.3
-1.49%		85.95
-0.1
-0.12%		84.90
-1.05
-1.22%		83.45
-1.45
-1.71%		 　83.00
-0.45
-0.54%		83.25
0.25
0.3%		 77.40
-5.85
-7.03%		80.05
2.65
3.42%		 　79.20
-0.85
-1.06%		79.30
0.1
0.13%		79.40
0.1
0.13%		79.15
-0.25
-0.31%		79.30
0.15
0.19%		 　79.20
-0.1
-0.13%		77.75
-1.45
-1.83%		77.40
-0.35
-0.45%		75.50
-1.9
-2.45%		75.40
-0.1
-0.13%		 　75.75
0.35
0.46%		75.95
0.2
0.26%		77.55
1.6
2.11%		79.88
11 月78.40
0.85
1.1%		78.65
0.25
0.32%		 　78.25
-0.4
-0.51%		78.00
-0.25
-0.32%		78.40
0.4
0.51%		78.85
0.45
0.57%		77.80
-1.05
-1.33%		 　78.00
0.2
0.26%		77.10
-0.9
-1.15%		77.35
0.25
0.32%		 76.95
-0.4
-0.52%		 　76.70
-0.25
-0.32%		76.00
-0.7
-0.91%		76.00
0
0%		75.60
-0.4
-0.53%		75.35
-0.25
-0.33%		 　76.15
0.8
1.06%		76.05
-0.1
-0.13%		76.90
0.85
1.12%		77.05
0.15
0.2%		76.75
-0.3
-0.39%		 77.23
12 月　　78.80
2.05
2.67%		78.25
-0.55
-0.7%		76.65
-1.6
-2.04%		75.10
-1.55
-2.02%		75.45
0.35
0.47%		 　74.45
-1
-1.33%		75.05
0.6
0.81%		76.20
1.15
1.53%		76.30
0.1
0.13%		75.35
-0.95
-1.25%		 　75.95
0.6
0.8%		75.30
-0.65
-0.86%		75.90
0.6
0.8%		75.05
-0.85
-1.12%		75.20
0.15
0.2%		74.85
-0.35
-0.47%		 74.70
-0.15
-0.2%		73.75
-0.95
-1.27%		73.55
-0.2
-0.27%		75.05
1.5
2.04%		75.50
0.45
0.6%		　　　75.48

說明:最高漲幅:3.42%最低跌幅:-7.03% 最高價:88.30最低價:73.55平均價:81.81,灰色底表示週末,漲151天(90.45)元,跌148天(-103.05)元,平盤6天
3%=3,2%=15,1%=68,0%=71,-0%=1,-1%=2,-2%=19,-3%=62,-4%=64,

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
2018-01-02 0050 3613199 1795 298033251 82.15 82.60 82.15 82.60 0.45 0% 82.55 212 82.60 123 0.00
2018-01-03 0050 7196437 3014 599476413 82.95 83.45 82.95 83.35 0.75 0.91% 83.35 157 83.40 28 0.00
2018-01-04 0050 5627565 2278 469312820 83.50 83.65 83.20 83.50 0.15 0.18% 83.45 380 83.50 44 0.00
2018-01-05 0050 7616796 2562 636768692 83.50 83.80 83.30 83.75 0.25 0.3% 83.75 102 83.80 400 0.00
2018-01-08 0050 5189611 2282 435775639 83.80 84.15 83.70 84.10 0.35 0.42% 84.05 334 84.10 51 0.00
2018-01-09 0050 3664716 1340 308057554 84.10 84.25 83.90 84.15 0.05 0.06% 84.10 796 84.15 6 0.00
2018-01-10 0050 5749597 1073 482358793 84.10 84.25 83.55 83.75 0.40 -0.48% 83.70 11 83.75 62 0.00
2018-01-11 0050 2579225 735 214867793 83.65 83.70 83.10 83.40 0.35 -0.42% 83.35 41 83.40 115 0.00
2018-01-12 0050 2871193 1002 241214778 83.55 84.20 83.50 84.10 0.70 0.84% 84.05 488 84.10 9 0.00
2018-01-15 0050 2819852 1126 238493616 84.55 84.70 84.40 84.65 0.55 0.65% 84.65 185 84.70 217 0.00
2018-01-16 0050 3955841 1295 335496385 84.65 85.00 84.50 85.00 0.35 0.41% 84.95 63 85.00 367 0.00
2018-01-17 0050 5698268 2017 485174071 84.65 85.45 84.65 85.15 0.15 0.18% 85.15 179 85.20 102 0.00
2018-01-18 0050 6898803 2272 594091024 85.50 86.55 85.50 86.30 1.15 1.35% 86.30 21 86.35 101 0.00
2018-01-19 0050 5302072 1445 461040360 86.35 87.15 86.35 87.15 0.85 0.98% 87.10 2725 87.15 72 0.00
2018-01-22 0050 4441061 1746 389066253 87.15 87.95 87.15 87.95 0.80 0.92% 87.90 6 87.95 5 0.00
2018-01-23 0050 5799932 1842 511405502 88.05 88.40 87.90 88.30 0.35 0.4% 88.25 563 88.35 123 0.00
2018-01-24 0050 5103429 1869 444907065 88.00 88.00 86.85 87.20 1.10 -1.25% 87.15 13 87.20 688 0.00
2018-01-25 0050 4983684 1652 436967956 87.25 88.30 87.15 87.45 0.25 0.29% 87.40 40 87.45 15 0.00
2018-01-26 0050 7774673 3087 678481509 87.45 87.60 86.85 87.50 0.05 0.06% 87.45 41 87.50 885 0.00
2018-01-29 0050 6445797 3453 551350942 85.50 86.15 85.20 85.55 0.00 -2.23% 85.55 9 85.60 727 0.00
2018-01-30 0050 4966261 2337 421572779 85.20 85.35 84.50 84.55 1.00 -1.17% 84.55 77 84.60 4 0.00
2018-01-31 0050 4251739 1176 359040915 84.40 85.00 84.15 84.65 0.10 0.12% 84.60 21 84.65 80 0.00
2018-02-01 0050 2914539 897 248420810 84.75 85.50 84.75 85.25 0.60 0.71% 85.25 13 85.30 383 0.00
2018-02-02 0050 3081592 880 261095295 84.85 85.15 84.35 84.90 0.35 -0.41% 84.90 519 84.95 15 0.00
2018-02-05 0050 7075902 2875 588994369 83.20 83.75 82.90 83.60 1.30 -1.53% 83.55 50 83.60 183 0.00
2018-02-06 0050 32222595 11372 2147483647 80.85 81.10 78.80 79.65 3.95 -4.72% 79.60 123 79.65 506 0.00
2018-02-07 0050 10181907 5189 825539952 81.35 81.40 80.60 80.65 1.00 1.26% 80.65 8 80.70 4 0.00
2018-02-08 0050 4514691 1972 363476832 80.65 80.95 80.30 80.60 0.05 -0.06% 80.55 68 80.60 84 0.00
2018-02-09 0050 16211237 6760 1271812204 78.60 79.20 78.00 79.05 1.55 -1.92% 79.00 173 79.05 201 0.00
2018-02-12 0050 8443795 3828 672977850 79.55 79.90 79.40 79.70 0.65 0.82% 79.65 176 79.70 59 0.00
2018-02-21 0050 11646085 4541 948993971 81.40 81.70 81.10 81.50 1.80 2.26% 81.50 23 81.55 12 0.00
2018-02-22 0050 3749910 1744 303821917 81.50 81.50 80.75 81.00 0.50 -0.61% 80.95 20 81.00 676 0.00
2018-02-23 0050 3779316 1793 309207057 81.40 82.10 81.40 82.00 1.00 1.23% 81.95 35 82.00 97 0.00
2018-02-26 0050 3289207 1380 271560439 82.55 82.80 82.35 82.40 0.40 0.49% 82.35 81 82.40 486 0.00
2018-02-27 0050 7663746 2037 634417022 83.10 83.20 82.35 82.35 0.05 -0.06% 82.30 8 82.35 185 0.00
2018-03-01 0050 4344220 2554 354595798 81.55 81.95 81.15 81.75 0.60 -0.73% 81.70 42 81.75 455 0.00
2018-03-02 0050 6262361 2846 505982082 80.85 81.20 80.45 81.15 0.60 -0.73% 81.10 3 81.15 474 0.00
2018-03-05 0050 3723757 1223 301898098 81.10 81.50 80.65 80.75 0.40 -0.49% 80.70 560 80.75 2 0.00
2018-03-06 0050 5732204 1756 469203518 81.65 82.15 81.60 82.15 1.40 1.73% 82.10 488 82.15 1 0.00
2018-03-07 0050 2619161 1029 214899152 81.75 82.45 81.70 81.80 0.35 -0.43% 81.75 131 81.80 152 0.00
2018-03-08 0050 3232583 1396 266947148 82.15 82.80 82.15 82.75 0.95 1.16% 82.70 30 82.75 283 0.00
2018-03-09 0050 2832064 986 234740002 82.90 83.00 82.70 82.85 0.10 0.12% 82.85 131 82.90 18 0.00
2018-03-12 0050 8752324 2942 735446031 83.60 84.25 83.55 84.15 1.30 1.57% 84.15 11 84.20 49 0.00
2018-03-13 0050 9837435 3126 831704291 84.35 84.95 84.30 84.95 0.80 0.95% 84.90 2 84.95 149 0.00
2018-03-14 0050 3415928 1373 287869559 84.35 84.45 84.00 84.30 0.65 -0.77% 84.25 13 84.30 580 0.00
2018-03-15 0050 3506898 1533 295014773 84.00 84.30 83.90 84.25 0.05 -0.06% 84.20 6 84.25 625 0.00
2018-03-20 0050 2895350 1019 241726053 83.20 83.80 83.20 83.80 0.05 -0.53% 83.75 306 83.80 6 0.00
2018-03-21 0050 4891527 2337 410076823 83.80 84.10 83.60 83.85 0.05 0.06% 83.80 5 83.85 64 0.00
2018-03-22 0050 3429925 1608 288139929 84.00 84.60 83.45 83.55 0.30 -0.36% 83.55 684 83.60 16 0.00
2018-03-23 0050 8259738 2816 677767488 81.85 82.40 81.80 82.10 1.45 -1.74% 82.05 40 82.10 958 0.00
2018-03-26 0050 4369122 1837 357831903 81.85 82.20 81.60 82.20 0.10 0.12% 82.15 287 82.20 1 0.00
2018-03-27 0050 3277568 1015 272571549 83.00 83.40 82.95 83.40 1.20 1.46% 83.35 19 83.40 190 0.00
2018-03-28 0050 4161192 1306 343127725 82.90 82.90 82.20 82.25 1.15 -1.38% 82.20 216 82.25 39 0.00
2018-03-29 0050 4099855 1127 336213829 82.25 82.35 81.80 82.10 0.15 -0.18% 82.05 20 82.10 96 0.00
2018-03-30 0050 4994090 1285 414075827 82.65 83.05 82.65 82.85 0.75 0.91% 82.85 75 82.90 49 0.00
2018-03-31 0050 878295 495 72801339 82.85 83.05 82.75 82.95 0.10 0.12% 82.80 11 82.95 7 0.00
2018-04-02 0050 3737299 1099 307813730 82.85 82.95 82.15 82.25 0.70 -0.84% 82.20 22 82.25 80 0.00
2018-04-03 0050 6187523 2624 503435586 81.50 81.55 81.20 81.50 0.75 -0.91% 81.50 211 81.55 370 0.00
2018-04-09 0050 3401430 1167 278923482 82.15 82.30 81.60 82.20 0.70 0.86% 82.20 7 82.25 133 0.00
2018-04-10 0050 3860497 1039 318719411 82.10 82.85 81.75 82.50 0.30 0.36% 82.50 188 82.60 14 0.00
2018-04-11 0050 2603653 1252 215930349 82.90 83.10 82.75 82.85 0.35 0.42% 82.80 147 82.85 31 0.00
2018-04-12 0050 3591573 1267 296423097 83.05 83.15 82.25 82.50 0.35 -0.42% 82.45 5 82.50 6 0.00
2018-04-13 0050 2982732 792 246303554 82.70 82.80 82.30 82.50 0.00 0% 82.50 11 82.55 128 0.00
2018-04-16 0050 1809198 761 148796053 82.65 82.65 82.00 82.30 0.20 -0.24% 82.30 26 82.35 1 0.00
2018-04-17 0050 4325040 2223 352876030 82.40 82.40 81.35 81.40 0.90 -1.09% 81.40 202 81.45 25 0.00
2018-04-18 0050 3739837 1306 305624331 81.60 82.10 81.35 81.60 0.20 0.25% 81.55 6 81.60 137 0.00
2018-04-19 0050 4461269 1200 367816687 81.90 82.65 81.90 82.65 1.05 1.29% 82.60 200 82.65 29 0.00
2018-04-20 0050 9017715 3705 728325834 81.00 81.10 80.50 80.75 1.90 -2.3% 80.75 40 80.80 971 0.00
2018-04-23 0050 10624780 5274 850769704 80.25 80.45 79.90 79.95 0.80 -0.99% 79.90 786 79.95 616 0.00
2018-04-24 0050 16867787 6924 1341875510 79.90 79.95 79.05 79.55 0.40 -0.5% 79.55 52 79.65 11 0.00
2018-04-25 0050 16460997 7679 1301833349 79.25 79.30 78.80 79.30 0.25 -0.31% 79.25 174 79.30 106 0.00
2018-04-26 0050 16485778 6863 1305124761 79.70 79.70 78.80 79.05 0.25 -0.32% 79.05 9 79.10 29 0.00
2018-04-27 0050 12395611 4730 979827894 79.60 79.65 78.80 79.20 0.15 0.19% 79.15 27 79.20 126 0.00
2018-04-30 0050 6516983 2677 519421423 79.65 80.15 79.05 80.00 0.80 1.01% 79.95 114 80.00 131 0.00
2018-05-02 0050 5513498 2584 439622305 80.05 80.15 79.40 79.40 0.60 -0.75% 79.40 195 79.45 11 0.00
2018-05-03 0050 8823434 4248 694073004 79.05 79.05 78.35 78.55 0.85 -1.07% 78.50 599 78.55 420 0.00
2018-05-04 0050 3475423 1860 273248775 78.55 79.00 78.40 78.95 0.40 0.51% 78.90 44 78.95 401 0.00
2018-05-07 0050 3858382 1752 305849245 79.50 79.55 78.80 79.50 0.55 0.7% 79.45 62 79.50 700 0.00
2018-05-08 0050 5352116 2272 427504370 79.40 80.05 79.35 80.00 0.50 0.63% 79.95 703 80.00 15 0.00
2018-05-09 0050 3359022 1914 270071272 80.00 80.55 80.00 80.45 0.45 0.56% 80.40 221 80.45 9 0.00
2018-05-10 0050 5977304 3239 481662488 80.70 80.70 80.45 80.65 0.20 0.25% 80.60 212 80.65 183 0.00
2018-05-11 0050 17654297 6364 1436892102 81.10 81.70 81.05 81.60 0.95 1.18% 81.60 449 81.65 47 0.00
2018-05-14 0050 17197686 6171 1414607650 82.00 82.60 81.90 82.50 0.90 1.1% 82.50 41 82.55 163 0.00
2018-05-15 0050 7222482 2449 592065703 82.35 82.40 81.65 81.65 0.85 -1.03% 81.60 35 81.65 104 0.00
2018-05-16 0050 8293601 2922 677320569 81.45 81.80 81.40 81.75 0.10 0.12% 81.70 1 81.75 339 0.00
2018-05-17 0050 1940778 1009 158110701 81.95 82.00 81.20 81.20 0.55 -0.67% 81.20 49 81.25 135 0.00
2018-05-18 0050 2360712 1051 191353462 81.20 81.50 80.85 80.95 0.25 -0.31% 80.90 86 80.95 75 0.00
2018-05-21 0050 3889661 1717 318673185 81.20 82.10 81.20 82.05 1.10 1.36% 82.00 83 82.05 412 0.00
2018-05-22 0050 1837449 834 150711615 81.80 82.30 81.75 81.75 0.30 -0.37% 81.75 13 81.80 223 0.00
2018-05-23 0050 2124373 663 173329337 81.90 82.00 81.30 81.35 0.40 -0.49% 81.35 29 81.40 101 0.00
2018-05-24 0050 1135324 460 92525577 81.35 81.70 81.25 81.55 0.20 0.25% 81.55 624 81.60 13 0.00
2018-05-25 0050 3115748 1454 254971743 81.55 82.05 81.40 81.85 0.30 0.37% 81.85 2 81.90 10 0.00
2018-05-28 0050 2940383 1601 241485608 82.05 82.25 82.00 82.20 0.35 0.43% 82.15 11 82.20 15 0.00
2018-05-29 0050 1388540 580 113427981 82.20 82.20 81.50 81.85 0.35 -0.43% 81.80 3 81.85 141 0.00
2018-05-30 0050 6177819 3017 497863690 81.40 81.40 80.30 80.40 1.45 -1.77% 80.40 18 80.45 196 0.00
2018-05-31 0050 1605922 733 129628697 80.80 80.95 80.55 80.75 0.35 0.44% 80.75 116 80.80 17 0.00
2018-06-01 0050 1848694 818 150141515 80.80 81.45 80.80 81.35 0.60 0.74% 81.30 15 81.35 8 0.00
2018-06-04 0050 7081064 2675 583108366 81.80 82.60 81.80 82.60 1.25 1.54% 82.60 456 82.65 56 0.00
2018-06-05 0050 2695921 1361 222338374 82.70 82.70 82.25 82.50 0.10 -0.12% 82.50 75 82.55 24 0.00
2018-06-06 0050 6398322 2988 531456226 82.65 83.35 82.65 83.30 0.80 0.97% 83.25 789 83.30 74 0.00
2018-06-08 0050 3469539 980 287811322 83.30 83.30 82.50 82.55 0.90 -0.9% 82.55 106 82.60 19 0.00
2018-06-11 0050 3264375 838 269605262 82.80 82.95 82.40 82.65 0.10 0.12% 82.65 21 82.70 29 0.00
2018-06-12 0050 2243224 697 184469445 82.25 82.50 81.95 82.50 0.15 -0.18% 82.45 15 82.50 391 0.00
2018-06-13 0050 4668145 1475 386299235 82.45 83.10 82.35 83.00 0.50 0.61% 83.00 231 83.05 60 0.00
2018-06-14 0050 3564268 1517 292513426 82.50 82.55 81.75 81.75 1.25 -1.51% 81.70 59 81.75 271 0.00
2018-06-15 0050 3862122 1377 314683389 81.60 81.95 81.20 81.95 0.20 0.24% 81.95 475 82.00 513 0.00
2018-06-19 0050 4994238 2728 403588078 81.10 81.20 80.60 80.60 1.35 -1.65% 80.55 55 80.60 29 0.00
2018-06-20 0050 7866995 4099 637796526 80.65 81.70 80.30 81.50 0.90 1.12% 81.45 1 81.50 4 0.00
2018-06-21 0050 2134851 1305 173683734 81.50 81.60 81.20 81.25 0.25 -0.31% 81.20 239 81.25 388 0.00
2018-06-22 0050 6482461 2708 523157693 80.80 81.20 80.35 81.15 0.10 -0.12% 81.10 26 81.15 986 0.00
2018-06-25 0050 7993181 3482 646507087 80.85 81.05 80.70 80.90 0.25 -0.31% 80.85 437 80.90 229 0.00
2018-06-26 0050 16434141 7473 1320542535 80.70 80.70 80.00 80.70 0.20 -0.25% 80.65 99 80.70 317 0.00
2018-06-27 0050 8308049 3764 668958497 80.75 80.90 80.30 80.40 0.30 -0.37% 80.40 6 80.45 325 0.00
2018-06-28 0050 12064020 4165 965311034 80.05 80.40 79.80 80.05 0.35 -0.44% 80.05 127 80.10 228 0.00
2018-06-29 0050 6584213 3155 532141516 80.30 81.55 80.20 81.45 1.40 1.75% 81.45 557 81.50 136 0.00
2018-07-02 0050 4175628 1476 340342167 81.50 81.90 81.00 81.05 0.40 -0.49% 81.05 20 81.10 6 0.00
2018-07-03 0050 5023687 1445 407797091 81.30 81.95 80.60 81.15 0.10 0.12% 81.10 51 81.15 304 0.00
2018-07-04 0050 1746449 720 142005065 81.15 81.60 81.10 81.40 0.25 0.31% 81.35 342 81.40 7 0.00
2018-07-05 0050 3119082 1163 252501708 81.45 81.45 80.60 80.75 0.65 -0.8% 80.70 53 80.75 4 0.00
2018-07-06 0050 5351492 1679 431770914 81.10 81.15 80.20 80.95 0.20 0.25% 80.95 65 81.00 141 0.00
2018-07-09 0050 9040778 2919 742124242 81.75 82.45 81.55 82.25 1.30 1.61% 82.20 156 82.25 110 0.00
2018-07-10 0050 4913802 2340 405509024 82.65 82.80 82.35 82.45 0.20 0.24% 82.45 754 82.50 719 0.00
2018-07-11 0050 3899069 1081 317877992 81.70 81.90 81.30 81.70 0.75 -0.91% 81.65 15 81.70 48 0.00
2018-07-12 0050 6882846 2051 567290801 81.60 82.65 81.50 82.65 0.95 1.16% 82.60 13 82.65 189 0.00
2018-07-13 0050 13661779 4818 1135575906 83.00 83.40 82.80 83.35 0.70 0.85% 83.35 18 83.40 663 0.00
2018-07-16 0050 5332432 1945 443588641 83.30 83.45 83.00 83.00 0.35 -0.42% 83.00 14 83.05 1 0.00
2018-07-17 0050 2992751 949 247259857 82.85 82.85 82.40 82.55 0.45 -0.54% 82.55 41 82.60 11 0.00
2018-07-18 0050 13174455 6528 1096705424 83.15 83.50 82.95 83.05 0.50 0.61% 83.05 103 83.10 204 0.00
2018-07-19 0050 13217661 3471 1104868177 83.10 83.80 83.05 83.30 0.25 0.3% 83.30 389 83.35 29 0.00
2018-07-20 0050 18403370 5400 1554789461 84.00 84.70 84.00 84.65 1.35 1.62% 84.60 204 84.65 80 0.00
2018-07-23 0050 8504472 2543 717700336 84.30 84.75 83.85 84.55 0.00 -0.12% 84.55 59 84.60 137 0.00
2018-07-24 0050 5116814 2053 432638596 84.45 84.70 84.15 84.70 0.15 0.18% 84.65 926 84.70 151 0.00
2018-07-25 0050 6352201 1862 538152149 84.05 84.85 84.05 84.75 0.05 0.06% 84.70 688 84.75 72 0.00
2018-07-26 0050 8471170 2884 720308687 84.75 85.25 84.75 85.00 0.25 0.29% 85.00 72 85.05 18 0.00
2018-07-27 0050 5947118 1942 508730875 85.10 85.75 85.10 85.70 0.70 0.82% 85.65 185 85.70 46 0.00
2018-07-30 0050 3230410 1179 276780248 85.65 85.90 85.40 85.55 0.15 -0.18% 85.50 510 85.55 90 0.00
2018-07-31 0050 2739663 1056 234041326 85.35 85.70 85.05 85.55 0.00 0% 85.50 36 85.55 249 0.00
2018-08-01 0050 4012507 1507 345034802 85.80 86.20 85.80 86.15 0.60 0.7% 86.10 114 86.15 26 0.00
2018-08-02 0050 4774950 1255 408144300 86.10 86.15 84.85 84.85 1.30 -1.51% 84.85 257 84.95 28 0.00
2018-08-03 0050 1225166 661 104806018 85.40 85.70 85.35 85.55 0.70 0.82% 85.50 52 85.55 21 0.00
2018-08-06 0050 2424671 1169 208061157 85.55 86.10 85.35 85.70 0.15 0.18% 85.70 1 85.75 7 0.00
2018-08-07 0050 1199281 893 102654664 85.70 85.80 85.40 85.50 0.20 -0.23% 85.45 12 85.50 364 0.00
2018-08-08 0050 4074984 1274 351307291 85.80 86.40 85.80 86.15 0.65 0.76% 86.15 177 86.20 55 0.00
2018-08-09 0050 1631789 860 140409677 86.10 86.25 85.70 86.15 0.00 0% 86.10 20 86.15 358 0.00
2018-08-10 0050 1279917 717 109887403 85.70 86.15 85.65 85.70 0.45 -0.52% 85.65 41 85.70 478 0.00
2018-08-13 0050 7284934 3154 613593198 85.05 85.05 83.65 83.95 1.75 -2.04% 83.90 19 83.95 142 0.00
2018-08-14 0050 2243205 1082 189202665 84.40 84.60 84.05 84.55 0.60 0.71% 84.50 3 84.55 51 0.00
2018-08-15 0050 4279671 2778 358442697 84.50 84.50 83.45 83.75 0.80 -0.95% 83.70 12 83.75 1021 0.00
2018-08-16 0050 4532542 1957 378662628 83.25 84.10 83.05 83.80 0.05 0.06% 83.75 38 83.80 575 0.00
2018-08-17 0050 4640039 1655 388914326 83.95 84.15 83.60 83.65 0.15 -0.18% 83.60 117 83.65 23 0.00
2018-08-20 0050 3147996 1466 264000882 83.90 84.10 83.70 83.95 0.30 0.36% 83.90 51 83.95 1061 0.00
2018-08-21 0050 5023058 1700 423888290 83.90 84.65 83.90 84.55 0.60 0.71% 84.50 32 84.55 562 0.00
2018-08-22 0050 3545768 1156 300217040 84.70 84.85 84.35 84.65 0.10 0.12% 84.60 76 84.65 1 0.00
2018-08-23 0050 3869236 903 328564580 84.80 85.20 84.60 85.05 0.40 0.47% 85.05 575 85.10 89 0.00
2018-08-24 0050 2549174 810 216059090 85.00 85.10 84.45 84.80 0.25 -0.29% 84.80 7 84.85 3 0.00
2018-08-27 0050 5025454 1853 428795783 85.00 85.55 85.00 85.55 0.75 0.88% 85.50 106 85.55 340 0.00
2018-08-28 0050 8288078 2833 714613443 85.95 86.40 85.95 86.25 0.70 0.82% 86.20 7 86.25 43 0.00
2018-08-29 0050 13383846 4145 1164633494 86.45 87.35 86.45 87.25 1.00 1.16% 87.20 1108 87.25 15 0.00
2018-08-30 0050 9894177 3515 869371023 87.80 88.35 87.45 87.55 0.30 0.34% 87.50 59 87.55 26 0.00
2018-08-31 0050 4245610 2097 368332289 87.00 87.00 86.45 86.95 0.60 -0.69% 86.90 3 86.95 192 0.00
2018-09-03 0050 3670077 1852 318489642 86.95 87.20 86.40 86.45 0.50 -0.58% 86.45 38 86.50 6 0.00
2018-09-04 0050 2357725 1553 204511025 86.80 87.00 86.45 87.00 0.55 0.64% 87.00 208 87.05 637 0.00
2018-09-05 0050 2496308 1053 217228848 87.00 87.30 86.70 87.00 0.00 0% 86.95 97 87.00 254 0.00
2018-09-06 0050 1945889 1168 168384874 86.90 86.90 86.20 86.50 0.50 -0.57% 86.50 75 86.55 190 0.00
2018-09-07 0050 2505908 1256 216029254 86.20 86.45 86.00 86.40 0.10 -0.12% 86.35 17 86.40 20 0.00
2018-09-10 0050 5319281 2224 457230691 86.60 86.60 85.65 86.00 0.40 -0.46% 85.95 49 86.00 702 0.00
2018-09-11 0050 19525404 7801 1672322444 85.95 86.00 85.40 85.65 0.35 -0.41% 85.60 159 85.65 152 0.00
2018-09-12 0050 18583973 7809 1588075828 85.85 85.90 85.25 85.55 0.10 -0.12% 85.50 232 85.55 600 0.00
2018-09-13 0050 20996200 9849 1789506288 85.80 85.80 84.90 84.95 0.60 -0.7% 84.90 478 84.95 272 0.00
2018-09-14 0050 8616375 3095 741763887 85.75 86.50 85.60 86.50 1.55 1.82% 86.45 89 86.50 254 0.00
2018-09-17 0050 8988960 2440 773023506 86.50 86.50 85.70 85.85 0.65 -0.75% 85.80 98 85.85 220 0.00
2018-09-18 0050 6140571 2243 524809750 85.60 85.70 85.20 85.40 0.45 -0.52% 85.35 156 85.40 277 0.00
2018-09-19 0050 6881627 3226 591822766 85.80 86.30 85.70 86.15 0.75 0.88% 86.10 15 86.15 262 0.00
2018-09-20 0050 4159776 1030 357894112 86.45 86.55 85.80 85.90 0.25 -0.29% 85.90 1 85.95 9 0.00
2018-09-21 0050 7370439 2626 636825668 86.25 86.85 85.90 86.85 0.95 1.11% 86.80 207 86.85 55 0.00
2018-09-25 0050 7506252 2984 652734924 86.65 87.15 86.60 87.10 0.25 0.29% 87.05 2 87.10 188 0.00
2018-09-26 0050 8036503 2692 698254201 86.90 87.00 86.75 86.90 0.20 -0.23% 86.90 406 86.95 895 0.00
2018-09-27 0050 27800036 8114 2147483647 86.60 87.45 86.60 87.35 0.45 0.52% 87.30 259 87.35 197 0.00
2018-09-28 0050 13202371 4328 1151404227 87.35 87.65 86.60 86.90 0.45 -0.52% 86.90 614 86.95 53 0.00
2018-10-01 0050 5914234 2729 516131207 86.90 87.40 86.90 87.35 0.45 0.52% 87.35 382 87.40 728 0.00
2018-10-02 0050 5434332 2466 469382289 87.25 87.25 86.00 86.05 1.30 -1.49% 86.00 438 86.05 220 0.00
2018-10-03 0050 4369690 1554 375778640 86.05 86.30 85.80 85.95 0.10 -0.12% 85.95 142 86.00 66 0.00
2018-10-04 0050 9736968 4230 827292110 85.70 85.70 84.80 84.90 1.05 -1.22% 84.85 56 84.90 263 0.00
2018-10-05 0050 26744096 11367 2147483647 84.50 84.50 83.00 83.45 1.45 -1.71% 83.40 318 83.45 94 0.00
2018-10-08 0050 46523204 16777 2147483647 82.95 83.40 82.50 83.00 0.45 -0.54% 83.00 45 83.05 1096 0.00
2018-10-09 0050 20530897 9093 1706528887 83.05 83.40 82.80 83.25 0.25 0.3% 83.20 527 83.25 19 0.00
2018-10-11 0050 68551624 29625 2147483647 80.15 80.15 77.35 77.40 5.85 -7.03% 77.40 36 77.45 346 0.00
2018-10-12 0050 23183282 11298 1825995175 77.70 80.05 77.50 80.05 2.65 3.42% 80.05 480 80.10 61 0.00
2018-10-15 0050 49299658 12199 2147483647 79.50 79.50 78.65 79.20 0.85 -1.06% 79.15 12 79.20 85 0.00
2018-10-16 0050 16686645 6313 1319117765 79.00 79.50 78.60 79.30 0.10 0.13% 79.30 564 79.35 14 0.00
2018-10-17 0050 20309037 8082 1623444090 80.45 80.50 79.35 79.40 0.10 0.13% 79.35 54 79.40 76 0.00
2018-10-18 0050 7988282 3397 633217825 79.50 79.75 78.95 79.15 0.25 -0.31% 79.10 245 79.15 1 0.00
2018-10-19 0050 12064036 3531 948108881 78.20 79.30 78.00 79.30 0.15 0.19% 79.25 14 79.30 476 0.00
2018-10-22 0050 12453453 3464 979040928 78.35 79.55 78.00 79.20 0.10 -0.13% 79.15 335 79.20 17 0.00
2018-10-23 0050 24898392 8141 1943501426 78.10 78.60 77.70 77.75 1.45 -1.83% 77.70 463 77.75 201 0.00
2018-10-24 0050 13002500 5533 1004568676 77.80 77.95 76.70 77.40 0.35 -0.45% 77.40 40 77.45 206 0.00
2018-10-25 0050 28935886 7121 2147483647 75.50 76.20 75.30 75.50 1.90 -2.45% 75.50 1186 75.55 55 0.00
2018-10-26 0050 17783781 6911 1338505238 76.25 76.45 74.50 75.40 0.10 -0.13% 75.35 11 75.40 381 0.00
2018-10-29 0050 9883260 3121 747884213 75.85 76.10 75.35 75.75 0.35 0.46% 75.75 12 75.80 269 0.00
2018-10-30 0050 6119050 2313 464489618 75.80 76.25 75.50 75.95 0.20 0.26% 75.95 53 76.00 246 0.00
2018-10-31 0050 9898224 4310 764366541 76.60 77.55 76.60 77.55 1.60 2.11% 77.55 134 77.60 108 0.00
2018-11-01 0050 6807294 3048 532547148 77.85 78.45 77.55 78.40 0.85 1.1% 78.35 29 78.40 76 0.00
2018-11-02 0050 6722329 3073 527356465 78.40 78.80 78.00 78.65 0.25 0.32% 78.65 28 78.70 88 0.00
2018-11-05 0050 4657750 2195 363054360 78.10 78.25 77.60 78.25 0.40 -0.51% 78.25 331 78.30 33 0.00
2018-11-06 0050 6206482 2046 483978162 78.45 78.50 77.75 78.00 0.25 -0.32% 77.95 2 78.00 462 0.00
2018-11-07 0050 6194750 2594 485644361 78.20 78.55 78.05 78.40 0.40 0.51% 78.35 8 78.40 87 0.00
2018-11-08 0050 10309985 3816 813484895 79.15 79.40 78.50 78.85 0.45 0.57% 78.80 18 78.85 566 0.00
2018-11-09 0050 36848011 2930 2147483647 78.50 78.50 77.65 77.80 1.05 -1.33% 77.80 2722 77.85 454 0.00
2018-11-12 0050 6133260 1628 478405835 77.75 78.30 77.55 78.00 0.20 0.26% 78.00 1698 78.05 663 0.00
2018-11-13 0050 10711869 3762 819374746 76.15 77.25 75.70 77.10 0.90 -1.15% 77.10 16 77.15 211 0.00
2018-11-14 0050 6293375 1626 486228774 77.25 77.40 77.00 77.35 0.25 0.32% 77.30 27 77.35 77 0.00
2018-11-16 0050 8883904 2331 685298620 77.95 77.95 76.85 76.95 0.65 -0.52% 76.90 23 76.95 259 0.00
2018-11-19 0050 7058370 1672 541993834 77.05 77.15 76.60 76.70 0.25 -0.32% 76.70 120 76.75 12 0.00
2018-11-20 0050 8625123 3297 656617939 76.40 76.50 75.75 76.00 0.70 -0.91% 76.00 14 76.05 44 0.00
2018-11-21 0050 15125043 3739 1143349727 75.30 76.05 74.85 76.00 0.00 0% 75.95 41 76.00 374 0.00
2018-11-22 0050 5934803 2029 450631578 76.10 76.25 75.60 75.60 0.40 -0.53% 75.60 252 75.65 7 0.00
2018-11-23 0050 4041215 2078 304440003 75.70 75.85 75.05 75.35 0.25 -0.33% 75.30 168 75.35 93 0.00
2018-11-26 0050 6330267 2266 483137195 75.90 76.95 75.75 76.15 0.80 1.06% 76.15 105 76.20 105 0.00
2018-11-27 0050 7625933 2519 576522804 75.95 76.05 75.20 76.05 0.10 -0.13% 76.00 34 76.05 368 0.00
2018-11-28 0050 7549760 2641 577452117 76.15 76.95 75.75 76.90 0.85 1.12% 76.90 217 76.95 188 0.00
2018-11-29 0050 8881587 2527 687927261 77.70 77.95 77.05 77.05 0.15 0.2% 77.00 145 77.05 40 0.00
2018-11-30 0050 4210211 1670 324711501 77.20 77.35 76.75 76.75 0.30 -0.39% 76.70 21 76.75 450 0.00
2018-12-03 0050 13850986 7537 1088593094 77.85 79.00 77.80 78.80 2.05 2.67% 78.80 570 78.85 9 0.00
2018-12-04 0050 4118284 1960 322426648 78.50 78.50 78.10 78.25 0.55 -0.7% 78.25 34 78.30 161 0.00
2018-12-05 0050 9636366 3602 740544550 77.10 77.20 76.65 76.65 1.60 -2.04% 76.65 745 76.70 23 0.00
2018-12-06 0050 20347421 10519 1529965270 75.85 75.85 74.85 75.10 1.55 -2.02% 75.10 88 75.15 637 0.00
2018-12-07 0050 6781008 4623 512288502 75.60 75.75 75.30 75.45 0.35 0.47% 75.45 42 75.50 235 0.00
2018-12-10 0050 13013284 5810 970567677 74.50 74.90 74.45 74.45 1.00 -1.33% 74.45 645 74.50 8 0.00
2018-12-11 0050 5316228 2808 397657901 74.50 75.10 74.45 75.05 0.60 0.81% 75.00 61 75.05 151 0.00
2018-12-12 0050 8677695 3377 658099872 75.65 76.25 75.40 76.20 1.15 1.53% 76.15 64 76.20 434 0.00
2018-12-13 0050 6253580 2176 476968419 76.20 76.50 75.95 76.30 0.10 0.13% 76.25 102 76.30 540 0.00
2018-12-14 0050 8780839 3141 660320971 75.80 75.80 74.95 75.35 0.95 -1.25% 75.35 44 75.40 62 0.00
2018-12-17 0050 5652433 2331 428269261 75.35 76.05 75.15 75.95 0.60 0.8% 75.90 42 75.95 308 0.00
2018-12-18 0050 7669001 2456 577586400 75.50 75.55 75.05 75.30 0.65 -0.86% 75.25 69 75.30 312 0.00
2018-12-19 0050 4497460 2646 340689657 75.50 75.95 75.35 75.90 0.60 0.8% 75.85 31 75.90 253 0.00
2018-12-20 0050 9561713 5731 718960366 75.00 75.55 75.00 75.05 0.85 -1.12% 75.05 43 75.10 6 0.00
2018-12-21 0050 8481143 2776 634702156 74.95 75.25 74.45 75.20 0.15 0.2% 75.15 18 75.20 192 0.00
2018-12-22 0050 3002630 1475 224452101 74.85 74.85 74.70 74.85 0.35 -0.47% 74.80 33 74.85 38 0.00
2018-12-24 0050 5952329 4513 444475204 74.85 75.00 74.55 74.70 0.15 -0.2% 74.65 60 74.70 117 0.00
2018-12-25 0050 12071254 5738 888095346 74.15 74.15 73.30 73.75 0.95 -1.27% 73.75 118 73.80 17 0.00
2018-12-26 0050 8919969 3788 658916682 74.00 74.30 73.50 73.55 0.20 -0.27% 73.55 31 73.60 56 0.00
2018-12-27 0050 9615359 5522 719358543 74.80 75.15 74.50 75.05 1.50 2.04% 75.00 16 75.05 84 0.00
2018-12-28 0050 4629875 2008 348222242 75.10 75.50 74.85 75.50 0.45 0.6% 75.50 714 75.55 156 0.00