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　　　124.35
0
0%		124.60
0.25
0.2%		 128.90
4.3
3.45%		131.20
2.3
1.78%		 　132.30
1.1
0.84%		132.10
-0.2
-0.15%		135.30
3.2
2.42%		134.05
-1.25
-0.92%		134.50
0.45
0.34%		 　134.40
-0.1
-0.07%		137.95
3.55
2.64%		138.20
0.25
0.18%		143.00
4.8
3.47%		137.45
-5.55
-3.88%		 　135.60
-1.85
-1.35%		132.85
-2.75
-2.03%		133.05
0.2
0.15%		130.35
-2.7
-2.03%		128.20
-2.15
-1.65%		 133.14
2 月　134.45
6.25
4.88%		134.35
-0.1
-0.07%		133.55
-0.8
-0.6%		 　　　　　　　　　　　140.55
7
5.24%		140.35
-0.2
-0.14%		138.85
-1.5
-1.07%		 　　138.50
-0.35
-0.25%		 137.55
-0.95
-0.69%		 136.2
3 月　133.45
-4.1
-2.98%		135.40
1.95
1.46%		132.75
-2.65
-1.96%		131.95
-0.8
-0.6%		 　131.85
-0.1
-0.08%		131.35
-0.5
-0.38%		131.90
0.55
0.42%		134.70
2.8
2.12%		135.25
0.55
0.41%		 　134.90
-0.35
-0.26%		135.35
0.45
0.33%		134.20
-1.15
-0.85%		134.90
0.7
0.52%		132.80
-2.1
-1.56%		 　133.40
0.6
0.45%		133.60
0.2
0.15%		131.50
-2.1
-1.57%		131.95
0.45
0.34%		134.35
2.4
1.82%		 　135.45
1.1
0.82%		135.90
0.45
0.33%		 133.78
4 月135.75
-0.15
-0.11%		 　　　137.65
1.9
1.4%		137.80
0.15
0.11%		138.25
0.45
0.33%		137.95
-0.3
-0.22%		 　137.15
-0.8
-0.58%		137.15
0
0%		137.90
0.75
0.55%		139.05
1.15
0.83%		139.25
0.2
0.14%		 　139.50
0.25
0.18%		139.25
-0.25
-0.18%		138.00
-1.25
-0.9%		137.90
-0.1
-0.07%		139.15
1.25
0.91%		 　141.20
2.05
1.47%		141.25
0.05
0.04%		140.40
-0.85
-0.6%		140.60
0.2
0.14%		 138.69
5 月　　138.25
-2.35
-1.67%		137.05
-1.2
-0.87%		135.75
-1.3
-0.95%		136.95
1.2
0.88%		139.40
2.45
1.79%		 　138.45
-0.95
-0.68%		133.25
-5.2
-3.76%		129.40
-3.85
-2.89%		127.50
-1.9
-1.47%		128.95
1.45
1.14%		 　126.50
-2.45
-1.9%		132.30
5.8
4.58%		131.40
-0.9
-0.68%		130.50
-0.9
-0.68%		132.35
1.85
1.42%		 　132.15
-0.2
-0.15%		134.40
2.25
1.7%		134.50
0.1
0.07%		133.55
-0.95
-0.71%		135.80
2.25
1.68%		 137.10
1.3
0.96%		133.72
6 月137.70
0.6
0.44%		137.70
0
0%		137.60
-0.1
-0.07%		136.95
-0.65
-0.47%		 　137.30
0.35
0.26%		136.50
-0.8
-0.58%		135.50
-1
-0.73%		137.60
2.1
1.55%		138.10
0.5
0.36%		 　　138.85
0.75
0.54%		138.70
-0.15
-0.11%		138.30
-0.4
-0.29%		138.00
-0.3
-0.22%		 　134.70
-3.3
-2.39%		134.85
0.15
0.11%		137.05
2.2
1.63%		136.70
-0.35
-0.26%		136.95
0.25
0.18%		 137.00
0.05
0.04%		137.20
0.2
0.15%		137.60
0.4
0.29%		138.95
1.35
0.98%		 137.26
7 月138.30
-0.65
-0.47%		138.30
0
0%		 　139.60
1.3
0.94%		139.75
0.15
0.11%		139.00
-0.75
-0.54%		138.85
-0.15
-0.11%		137.75
-1.1
-0.79%		 　139.00
1.25
0.91%		140.15
1.15
0.83%		140.50
0.35
0.25%		141.80
1.3
0.93%		139.90
-1.9
-1.34%		 　138.30
-1.6
-1.14%		137.20
-1.1
-0.8%		136.70
-0.5
-0.36%		137.65
0.95
0.69%		137.65
0
0%		 　136.45
-1.2
-0.87%		136.40
-0.05
-0.04%		134.25
-2.15
-1.58%		136.50
2.25
1.68%		136.05
-0.45
-0.33%		 138.2
8 月　137.90
1.85
1.36%		138.45
0.55
0.4%		139.25
0.8
0.58%		139.00
-0.25
-0.18%		138.80
-0.2
-0.14%		 　138.40
-0.4
-0.29%		137.65
-0.75
-0.54%		137.20
-0.45
-0.33%		136.95
-0.25
-0.18%		135.65
-1.3
-0.95%		 　135.35
-0.3
-0.22%		134.35
-1
-0.74%		134.90
0.55
0.41%		131.80
-3.1
-2.3%		130.75
-1.05
-0.8%		 　134.35
3.6
2.75%		134.75
0.4
0.3%		136.05
1.3
0.96%		137.00
0.95
0.7%		138.15
1.15
0.84%		 　139.50
1.35
0.98%		140.35
0.85
0.61%		136.7
9 月141.00
0.65
0.46%		139.90
-1.1
-0.78%		141.90
2
1.43%		 　142.55
0.65
0.46%		141.90
-0.65
-0.46%		140.65
-1.25
-0.88%		140.30
-0.35
-0.25%		141.95
1.65
1.18%		 　141.45
-0.5
-0.35%		141.60
0.15
0.11%		140.75
-0.85
-0.6%		140.10
-0.65
-0.46%		140.50
0.4
0.29%		 　　　137.20
-3.3
-2.35%		138.00
0.8
0.58%		139.65
1.65
1.2%		 　140.00
0.35
0.25%		139.00
-1
-0.71%		136.00
-3
-2.16%		137.05
1.05
0.77%		 139.86
10 月133.95
-3.1
-2.26%		 　133.15
-0.8
-0.6%		132.95
-0.2
-0.15%		133.00
0.05
0.04%		135.35
2.35
1.77%		134.20
-1.15
-0.85%		 　　132.85
-1.35
-1.01%		132.40
-0.45
-0.34%		132.75
0.35
0.26%		136.25
3.5
2.64%		 　135.85
-0.4
-0.29%		136.95
1.1
0.81%		136.60
-0.35
-0.26%		136.10
-0.5
-0.37%		136.50
0.4
0.29%		 　136.40
-0.1
-0.07%		137.55
1.15
0.84%		137.55
0
0%		137.15
-0.4
-0.29%		135.80
-1.35
-0.98%		 135.18
11 月136.50
0.7
0.52%		136.25
-0.25
-0.18%		136.60
0.35
0.26%		136.15
-0.45
-0.33%		138.10
1.95
1.43%		 　139.20
1.1
0.8%		140.70
1.5
1.08%		140.50
-0.2
-0.14%		139.25
-1.25
-0.89%		139.70
0.45
0.32%		 　140.95
1.25
0.89%		141.20
0.25
0.18%		141.65
0.45
0.32%		142.45
0.8
0.56%		142.80
0.35
0.25%		 　142.45
-0.35
-0.25%		141.10
-1.35
-0.95%		140.50
-0.6
-0.43%		140.45
-0.05
-0.04%		138.15
-2.3
-1.64%		 　138.15
0
0%		138.00
-0.15
-0.11%		 139.7
12 月140.30
2.3
1.67%		141.80
1.5
1.07%		141.75
-0.05
-0.04%		 　141.35
-0.4
-0.28%		141.80
0.45
0.32%		142.35
0.55
0.39%		142.00
-0.35
-0.25%		141.95
-0.05
-0.04%		 　141.50
-0.45
-0.32%		140.10
-1.4
-0.99%		140.30
0.2
0.14%		142.05
1.75
1.25%		141.90
-0.15
-0.11%		 　140.65
-1.25
-0.88%		141.85
1.2
0.85%		141.85
0
0%		142.65
0.8
0.56%		143.05
0.4
0.28%		 　144.15
1.1
0.77%		145.30
1.15
0.8%		145.95
0.65
0.45%		145.50
-0.45
-0.31%		　142.22

說明:最高漲幅:5.24%最低跌幅:-3.88% 最高價:145.95最低價:124.35平均價:137.09,灰色底表示週末,漲143天(195.35)元,跌151天(-179.15)元,平盤9天
5%=6,3%=7,2%=13,1%=62,0%=64,-0%=2,-1%=8,-2%=21,-3%=50,-4%=70,

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
2021-01-04 0050 6307525 5434 778088986 122.20 124.50 122.00 124.35 2.10 0% 124.35 18 124.40 142 0.00
2021-01-05 0050 4962514 6179 616480760 124.20 124.65 123.75 124.60 0.25 0.2% 124.55 123 124.60 29 0.00
2021-01-07 0050 6863448 6299 877015237 126.55 129.00 126.55 128.90 2.95 3.45% 128.85 27 128.90 41 0.00
2021-01-08 0050 13298515 10629 1733821488 130.60 131.25 129.55 131.20 2.30 1.78% 131.15 63 131.20 11 0.00
2021-01-11 0050 10492804 10995 1375120183 131.20 132.30 130.50 132.30 1.10 0.84% 132.25 72 132.30 63 0.00
2021-01-12 0050 11223083 11184 1484059869 132.30 133.15 131.60 132.10 0.20 -0.15% 132.05 55 132.10 143 0.00
2021-01-13 0050 10912897 8059 1465070002 132.75 135.45 132.70 135.30 3.20 2.42% 135.25 16 135.30 21 0.00
2021-01-14 0050 12390589 11405 1660294742 135.00 135.05 133.35 134.05 1.25 -0.92% 134.05 228 134.10 70 0.00
2021-01-15 0050 21933080 13533 2147483647 137.15 138.00 134.40 134.50 0.45 0.34% 134.45 18 134.50 115 0.00
2021-01-18 0050 14495824 11800 1937130062 134.60 134.95 132.10 134.40 0.10 -0.07% 134.35 2 134.40 26 0.00
2021-01-19 0050 12262208 8222 1675696411 135.20 138.10 135.20 137.95 3.55 2.64% 137.90 59 137.95 42 0.00
2021-01-20 0050 30367315 25701 2147483647 138.10 139.50 137.65 138.20 0.25 0.18% 138.20 7 138.25 63 0.00
2021-01-21 0050 14029981 12122 1984425275 138.40 143.25 138.35 143.00 4.80 3.47% 142.95 32 143.00 344 0.00
2021-01-22 0050 24714046 26235 2147483647 138.20 139.00 135.00 137.45 0.00 -3.88% 137.45 78 137.50 153 0.00
2021-01-25 0050 14258565 15890 1931915211 137.20 137.30 134.20 135.60 1.85 -1.35% 135.60 40 135.65 162 0.00
2021-01-26 0050 15080041 20506 2016627426 135.55 136.60 131.80 132.85 2.75 -2.03% 132.80 148 132.85 15 0.00
2021-01-27 0050 8124071 8939 1082040695 133.30 134.40 132.25 133.05 0.20 0.15% 133.05 13 133.10 1 0.00
2021-01-28 0050 15242813 20286 1983766728 130.00 131.30 129.40 130.35 2.70 -2.03% 130.30 9 130.35 77 0.00
2021-01-29 0050 14709917 18761 1910423184 131.60 131.85 128.20 128.20 2.15 -1.65% 128.15 4 128.20 285 0.00
2021-02-02 0050 11194661 11062 1502540355 132.50 135.05 132.50 134.45 3.70 4.88% 134.40 26 134.45 417 0.00
2021-02-03 0050 7317436 7686 985895363 135.45 135.50 134.20 134.35 0.10 -0.07% 134.35 78 134.45 1 0.00
2021-02-04 0050 6783557 7854 905762129 133.40 134.55 132.35 133.55 0.80 -0.6% 133.55 43 133.60 2 0.00
2021-02-17 0050 19308197 18365 2147483647 139.00 140.85 139.00 140.55 5.75 5.24% 140.50 12 140.55 222 0.00
2021-02-18 0050 10805214 11664 1515128298 140.55 141.25 139.60 140.35 0.20 -0.14% 140.30 10 140.35 94 0.00
2021-02-19 0050 9327689 14087 1291374488 139.55 139.55 137.60 138.85 1.50 -1.07% 138.80 21 138.85 93 0.00
2021-02-23 0050 8026444 10480 1103431395 137.15 138.70 136.45 138.50 0.30 -0.25% 138.45 18 138.50 158 0.00
2021-02-25 0050 10368420 7158 1425196624 137.85 138.15 136.70 137.55 1.10 -0.69% 137.55 97 137.60 13 0.00
2021-03-02 0050 7501387 10851 1010256514 135.50 135.65 133.45 133.45 0.05 -2.98% 133.40 230 133.45 108 0.00
2021-03-03 0050 8596895 8407 1154467890 133.75 135.40 132.70 135.40 1.95 1.46% 135.40 119 135.45 36 0.00
2021-03-04 0050 17641322 27088 2147483647 134.35 134.35 131.70 132.75 2.65 -1.96% 132.75 12 132.85 24 0.00
2021-03-05 0050 14721332 17078 1927803083 130.05 132.60 129.50 131.95 0.80 -0.6% 131.90 23 131.95 8 0.00
2021-03-08 0050 12425275 13253 1646769774 133.75 133.80 131.50 131.85 0.10 -0.08% 131.85 6 131.90 35 0.00
2021-03-09 0050 13755992 16324 1797274857 130.55 131.60 129.75 131.35 0.50 -0.38% 131.35 9 131.40 16 0.00
2021-03-10 0050 5608897 8636 740047666 132.30 132.60 131.40 131.90 0.55 0.42% 131.85 4 131.90 73 0.00
2021-03-11 0050 9343919 8659 1253580767 132.05 134.95 132.05 134.70 2.80 2.12% 134.65 2 134.70 55 0.00
2021-03-12 0050 5700896 6513 770243301 135.25 135.65 134.50 135.25 0.55 0.41% 135.25 51 135.30 70 0.00
2021-03-15 0050 3852212 6120 519490377 135.25 135.25 134.45 134.90 0.35 -0.26% 134.85 3 134.90 12 0.00
2021-03-16 0050 6868571 7042 928771155 135.45 135.65 134.75 135.35 0.45 0.33% 135.35 2 135.40 61 0.00
2021-03-17 0050 6923261 9793 931947167 135.35 135.40 134.00 134.20 1.15 -0.85% 134.20 87 134.30 15 0.00
2021-03-18 0050 7050890 5861 954824165 135.10 136.05 134.80 134.90 0.70 0.52% 134.85 20 134.90 99 0.00
2021-03-19 0050 10691849 18811 1419477837 133.45 133.50 132.30 132.80 2.10 -1.56% 132.80 22 132.85 5 0.00
2021-03-22 0050 5510347 7159 731825252 132.40 133.60 131.60 133.40 0.60 0.45% 133.40 31 133.45 72 0.00
2021-03-23 0050 6994160 4759 937937176 133.90 134.70 133.60 133.60 0.20 0.15% 133.55 6 133.60 4 0.00
2021-03-24 0050 11082813 20959 1459923222 131.80 132.45 131.30 131.50 2.10 -1.57% 131.50 37 131.55 4 0.00
2021-03-25 0050 5186148 8602 681481755 131.10 132.55 130.60 131.95 0.45 0.34% 131.90 8 131.95 42 0.00
2021-03-26 0050 8134654 8197 1087961095 133.05 134.40 132.55 134.35 2.40 1.82% 134.30 67 134.40 269 0.00
2021-03-29 0050 8323344 7882 1128219385 135.20 135.90 135.05 135.45 1.10 0.82% 135.40 4 135.45 91 0.00
2021-03-30 0050 4937584 5898 669668601 135.80 135.95 135.20 135.90 0.45 0.33% 135.85 69 135.90 160 0.00
2021-04-01 0050 7419804 6863 1007813912 135.70 136.05 135.20 135.75 1.00 -0.11% 135.75 69 135.80 4 0.00
2021-04-06 0050 9539511 10501 1315017720 138.30 138.30 137.25 137.65 1.90 1.4% 137.55 12 137.65 4 0.00
2021-04-07 0050 4477900 6799 616257780 137.70 137.95 137.15 137.80 0.15 0.11% 137.75 23 137.80 113 0.00
2021-04-08 0050 6467189 7006 890757368 137.35 138.25 136.65 138.25 0.45 0.33% 138.25 33 138.30 119 0.00
2021-04-09 0050 3762585 5619 519688684 138.85 138.90 137.65 137.95 0.30 -0.22% 137.85 19 137.95 155 0.00
2021-04-12 0050 6145704 8315 844165036 138.05 138.40 136.65 137.15 0.80 -0.58% 137.10 11 137.15 21 0.00
2021-04-13 0050 5823793 6884 804091513 137.20 138.80 137.00 137.15 0.00 0% 137.15 13 137.20 32 0.00
2021-04-14 0050 6608307 7261 905363241 137.35 137.90 136.05 137.90 0.75 0.55% 137.90 10 137.95 26 0.00
2021-04-15 0050 7802826 7781 1080396590 138.05 139.05 137.60 139.05 1.15 0.83% 139.05 1 139.10 34 0.00
2021-04-16 0050 11331158 8180 1573488224 138.90 139.25 138.40 139.25 0.20 0.14% 139.20 51 139.25 87 0.00
2021-04-19 0050 8221039 6575 1145154942 139.25 139.75 138.65 139.50 0.25 0.18% 139.40 11 139.50 7 0.00
2021-04-20 0050 4898074 6290 681738871 138.85 139.55 138.80 139.25 0.25 -0.18% 139.25 30 139.30 1 0.00
2021-04-21 0050 8098256 10126 1119460883 138.95 138.95 138.00 138.00 1.25 -0.9% 138.00 1591 138.05 26 0.00
2021-04-22 0050 4152152 5322 574280227 138.55 139.05 137.70 137.90 0.10 -0.07% 137.85 5 137.90 4 0.00
2021-04-23 0050 6127836 5207 848868654 137.90 139.15 137.40 139.15 1.25 0.91% 139.10 51 139.15 10 0.00
2021-04-26 0050 12215063 11503 1717301989 140.00 141.35 139.90 141.20 2.05 1.47% 141.15 4 141.20 110 0.00
2021-04-27 0050 6750710 5929 953806604 141.20 141.70 140.80 141.25 0.05 0.04% 141.20 1 141.25 5 0.00
2021-04-28 0050 3106978 4480 436811318 141.25 141.25 140.20 140.40 0.85 -0.6% 140.40 43 140.45 1 0.00
2021-04-29 0050 9026319 5454 1276309167 141.00 142.00 140.60 140.60 0.20 0.14% 140.60 39 140.75 1 0.00
2021-05-03 0050 7325314 13729 1015536773 140.40 140.40 138.10 138.25 2.35 -1.67% 138.25 1 138.30 181 0.00
2021-05-04 0050 13831267 16369 1893528298 138.25 138.35 135.00 137.05 1.20 -0.87% 137.00 31 137.05 1 0.00
2021-05-05 0050 9345225 14960 1276849685 137.05 137.30 135.70 135.75 1.30 -0.95% 135.70 74 135.75 17 0.00
2021-05-06 0050 8216084 9073 1121548346 136.30 137.50 135.50 136.95 1.20 0.88% 136.90 5 136.95 77 0.00
2021-05-07 0050 7168292 6072 995811085 138.15 139.45 137.95 139.40 2.45 1.79% 139.35 37 139.40 21 0.00
2021-05-10 0050 4491095 6694 622306962 139.50 139.50 138.10 138.45 0.95 -0.68% 138.30 1 138.45 112 0.00
2021-05-11 0050 26853369 37645 2147483647 135.75 135.80 132.60 133.25 5.20 -3.76% 133.25 29 133.30 139 0.00
2021-05-12 0050 40085754 47641 2147483647 132.90 132.90 121.20 129.40 3.85 -2.89% 129.30 6 129.40 45 0.00
2021-05-13 0050 28100529 30520 2147483647 126.25 130.00 125.00 127.50 1.90 -1.47% 127.50 359 127.55 1 0.00
2021-05-14 0050 15790431 16237 2035292037 128.50 130.25 127.85 128.95 1.45 1.14% 128.90 1 128.95 30 0.00
2021-05-17 0050 32505861 35528 2147483647 125.20 128.80 124.70 126.50 2.45 -1.9% 126.40 11 126.50 54 0.00
2021-05-18 0050 16612226 13448 2147483647 128.35 132.30 128.00 132.30 5.80 4.58% 132.25 9 132.30 22 0.00
2021-05-19 0050 17193723 17676 2147483647 132.20 132.65 130.50 131.40 0.90 -0.68% 131.40 2 131.55 1 0.00
2021-05-20 0050 9780505 9207 1274831292 131.35 131.40 129.70 130.50 0.90 -0.68% 130.50 59 130.55 20 0.00
2021-05-21 0050 10248024 7006 1358135228 132.50 133.85 131.30 132.35 1.85 1.42% 132.35 30 132.40 5 0.00
2021-05-24 0050 10375497 8922 1367233343 131.55 132.65 131.15 132.15 0.20 -0.15% 132.10 3 132.15 18 0.00
2021-05-25 0050 9314420 8063 1247843626 132.90 134.65 132.90 134.40 2.25 1.7% 134.35 75 134.40 18 0.00
2021-05-26 0050 5246780 5468 705851187 134.85 135.15 133.95 134.50 0.10 0.07% 134.45 22 134.50 37 0.00
2021-05-27 0050 5858001 6872 779436245 133.50 133.70 132.35 133.55 0.95 -0.71% 133.55 36 133.60 18 0.00
2021-05-28 0050 9754500 7907 1320088577 134.90 135.90 134.30 135.80 2.25 1.68% 135.80 93 135.85 96 0.00
2021-05-31 0050 10607435 7985 1451843105 135.80 137.55 135.80 137.10 1.30 0.96% 137.05 16 137.10 1 0.00
2021-06-01 0050 5710574 5200 786076633 137.20 138.10 137.20 137.70 0.60 0.44% 137.70 37 137.75 17 0.00
2021-06-02 0050 5118006 6240 702947369 137.80 138.00 136.65 137.70 0.00 0% 137.60 3 137.70 154 0.00
2021-06-03 0050 5137777 5273 708745556 137.95 138.45 137.50 137.60 0.10 -0.07% 137.60 6 137.65 1 0.00
2021-06-04 0050 3268847 5297 446605239 137.00 137.00 136.30 136.95 0.65 -0.47% 136.95 47 137.00 554 0.00
2021-06-07 0050 10994102 13872 1502787769 137.20 137.40 134.65 137.30 0.35 0.26% 137.25 1 137.30 34 0.00
2021-06-08 0050 3021521 4359 413571142 137.30 137.50 136.50 136.50 0.80 -0.58% 136.50 479 136.55 28 0.00
2021-06-09 0050 6289449 8909 851835109 136.30 136.30 135.05 135.50 1.00 -0.73% 135.50 28 135.55 3 0.00
2021-06-10 0050 6953916 7526 953274453 136.00 137.85 135.80 137.60 2.10 1.55% 137.60 169 137.65 4 0.00
2021-06-11 0050 3427869 4811 473613244 138.10 138.50 137.85 138.10 0.50 0.36% 138.05 4 138.10 90 0.00
2021-06-15 0050 4126481 6371 572346206 138.60 139.00 138.40 138.85 0.75 0.54% 138.80 25 138.85 1 0.00
2021-06-16 0050 7330366 7048 1016261767 138.70 138.95 138.15 138.70 0.15 -0.11% 138.65 1 138.70 4 0.00
2021-06-17 0050 3283653 4057 452105710 137.80 138.30 137.15 138.30 0.40 -0.29% 138.30 130 138.35 4 0.00
2021-06-18 0050 2249578 3350 310815371 138.85 138.85 137.95 138.00 0.30 -0.22% 138.00 34 138.10 10 0.00
2021-06-21 0050 16678832 25994 2147483647 136.90 137.00 134.60 134.70 3.30 -2.39% 134.70 57 134.75 1 0.00
2021-06-22 0050 6078865 9047 820657527 135.60 136.05 134.50 134.85 0.15 0.11% 134.80 3 134.85 48 0.00
2021-06-23 0050 6517135 5282 887399669 135.00 137.15 134.80 137.05 2.20 1.63% 137.00 53 137.05 1 0.00
2021-06-24 0050 6289676 4263 861039047 137.05 137.25 136.45 136.70 0.35 -0.26% 136.65 42 136.70 7 0.00
2021-06-25 0050 6623437 6284 911180118 137.45 137.95 136.70 136.95 0.25 0.18% 136.95 12 137.00 5 0.00
2021-06-27 0050 136293 101 20102289 150.60 150.60 137.00 137.00 0.05 0.04% 137.00 12 0.00 5 0.00
2021-06-28 0050 4090101 4724 560920233 137.00 137.50 136.50 137.20 0.25 0.15% 137.15 188 137.20 172 0.00
2021-06-29 0050 9131032 5881 1259391696 137.90 138.70 137.30 137.60 0.40 0.29% 137.60 52 137.65 1 0.00
2021-06-30 0050 9756709 8757 1355932363 138.10 139.35 138.05 138.95 1.35 0.98% 138.95 36 139.00 46 0.00
2021-07-01 0050 4680733 5327 649025587 139.00 139.20 138.05 138.30 0.65 -0.47% 138.25 86 138.30 9 0.00
2021-07-02 0050 4826430 4137 667110798 138.30 138.50 137.90 138.30 0.00 0% 138.25 7 138.30 433 0.00
2021-07-05 0050 7881941 8455 1100359360 138.75 140.00 138.75 139.60 1.30 0.94% 139.60 196 139.65 1 0.00
2021-07-06 0050 6551731 6171 915548456 139.85 140.05 139.45 139.75 0.15 0.11% 139.75 34 139.80 86 0.00
2021-07-07 0050 6776193 5825 942786963 139.60 139.65 138.60 139.00 0.75 -0.54% 139.00 136 139.05 9 0.00
2021-07-08 0050 4085141 4262 567119389 139.15 139.50 138.20 138.85 0.15 -0.11% 138.80 5 138.85 11 0.00
2021-07-09 0050 7176503 11004 986007526 137.90 137.90 136.95 137.75 1.10 -0.79% 137.75 51 137.80 65 0.00
2021-07-12 0050 13736653 12106 1913348729 139.05 140.05 138.55 139.00 1.25 0.91% 139.00 48 139.05 21 0.00
2021-07-13 0050 14007902 12312 1968576900 140.00 141.00 139.95 140.15 1.15 0.83% 140.15 34 140.20 30 0.00
2021-07-14 0050 9604503 8329 1350159685 140.20 141.10 140.15 140.50 0.35 0.25% 140.50 3 140.55 9 0.00
2021-07-15 0050 12338667 13045 1746117456 140.95 141.85 140.80 141.80 1.30 0.93% 141.75 157 141.80 64 0.00
2021-07-16 0050 9507234 10629 1327200973 139.80 140.00 139.05 139.90 1.90 -1.34% 139.85 10 139.95 1 0.00
2021-07-19 0050 10856715 14186 1500042445 139.00 139.20 137.55 138.30 1.60 -1.14% 138.30 9 138.35 100 0.00
2021-07-20 0050 8443543 14659 1160744460 137.80 138.30 137.05 137.20 1.10 -0.8% 137.20 5 137.25 58 0.00
2021-07-21 0050 13271874 20448 1813074896 138.00 138.00 136.10 136.70 0.00 -0.36% 136.65 113 136.70 30 0.00
2021-07-22 0050 6089000 2120 840912950 137.80 138.55 137.25 137.65 0.95 0.69% 137.60 2 137.65 80 0.00
2021-07-23 0050 3242961 4939 446860983 138.05 138.30 137.35 137.65 0.00 0% 137.60 20 137.65 50 0.00
2021-07-26 0050 12149739 17915 1661811908 137.75 138.05 136.25 136.45 1.20 -0.87% 136.40 84 136.45 25 0.00
2021-07-27 0050 10677894 12162 1457154226 136.50 137.05 136.05 136.40 0.05 -0.04% 136.30 1 136.40 357 0.00
2021-07-28 0050 31583968 38726 2147483647 136.10 136.10 133.75 134.25 2.15 -1.58% 134.25 114 134.30 21 0.00
2021-07-29 0050 10889344 7383 1480352131 135.85 136.60 135.25 136.50 2.25 1.68% 136.50 171 136.55 20 0.00
2021-07-30 0050 4040055 4798 550974846 136.60 136.60 136.00 136.05 0.45 -0.33% 136.05 31 136.25 2 0.00
2021-08-02 0050 7376244 5273 1011342122 137.00 138.00 136.05 137.90 1.85 1.36% 137.90 87 137.95 66 0.00
2021-08-03 0050 6224382 5115 859255808 137.95 138.45 137.70 138.45 0.55 0.4% 138.40 200 138.45 22 0.00
2021-08-04 0050 5642671 5413 784584423 138.65 139.30 138.45 139.25 0.80 0.58% 139.25 1 139.30 218 0.00
2021-08-05 0050 5840987 6400 813087525 139.25 139.45 138.85 139.00 0.25 -0.18% 139.00 432 139.10 4 0.00
2021-08-06 0050 4031604 5590 558390394 138.90 139.00 137.80 138.80 0.20 -0.14% 138.75 1 138.80 24 0.00
2021-08-09 0050 5186503 5861 714762861 138.20 138.55 136.70 138.40 0.40 -0.29% 138.30 1 138.40 38 0.00
2021-08-10 0050 2676946 6027 369136949 138.45 138.50 137.50 137.65 0.75 -0.54% 137.60 11 137.65 14 0.00
2021-08-11 0050 3867154 7131 529729666 137.35 137.65 136.60 137.20 0.45 -0.33% 137.20 21 137.25 70 0.00
2021-08-12 0050 2376688 4386 325349900 137.20 137.25 136.50 136.95 0.25 -0.18% 136.90 19 136.95 60 0.00
2021-08-13 0050 7816273 16810 1061673383 136.60 136.85 135.55 135.65 1.30 -0.95% 135.65 3 135.70 52 0.00
2021-08-16 0050 11135323 14444 1506240702 135.50 135.75 134.90 135.35 0.30 -0.22% 135.30 69 135.35 60 0.00
2021-08-17 0050 13757654 20363 1854533694 135.40 135.50 134.30 134.35 1.00 -0.74% 134.35 36 134.40 299 0.00
2021-08-18 0050 22162774 20199 2147483647 133.60 134.95 132.45 134.90 0.55 0.41% 134.85 10 134.90 317 0.00
2021-08-19 0050 28091032 41771 2147483647 134.50 134.50 131.60 131.80 3.10 -2.3% 131.80 84 131.85 74 0.00
2021-08-20 0050 16501498 20673 2147483647 132.20 132.80 130.20 130.75 1.05 -0.8% 130.70 57 130.75 42 0.00
2021-08-23 0050 6086614 7827 814769062 132.25 134.45 132.15 134.35 3.60 2.75% 134.30 17 134.35 95 0.00
2021-08-24 0050 5086550 4866 685956249 135.20 135.35 134.60 134.75 0.40 0.3% 134.75 50 134.80 67 0.00
2021-08-25 0050 7031858 6772 954442277 135.15 136.10 135.15 136.05 1.30 0.96% 136.05 213 136.10 26 0.00
2021-08-26 0050 7276078 6899 997127716 137.45 138.00 136.35 137.00 0.95 0.7% 136.95 2 137.00 37 0.00
2021-08-27 0050 16875047 9673 2147483647 136.70 138.50 136.45 138.15 1.15 0.84% 138.15 4 138.20 103 0.00
2021-08-30 0050 21974199 15333 2147483647 138.65 139.50 138.45 139.50 1.35 0.98% 139.45 109 139.50 77 0.00
2021-08-31 0050 16604451 12191 2147483647 139.40 140.35 138.10 140.35 0.85 0.61% 140.30 126 140.35 7 0.00
2021-09-01 0050 18843757 13396 2147483647 140.15 141.30 140.05 141.00 0.65 0.46% 140.95 85 141.00 184 0.00
2021-09-02 0050 7218178 6517 1015442778 140.90 141.40 139.90 139.90 1.10 -0.78% 139.90 884 139.95 86 0.00
2021-09-03 0050 11543959 10027 1634417680 140.65 142.10 140.45 141.90 2.00 1.43% 141.90 10 141.95 89 0.00
2021-09-06 0050 14283400 14230 2037715398 141.90 143.50 141.60 142.55 0.65 0.46% 142.50 6 142.60 69 0.00
2021-09-07 0050 8413574 7538 1194822412 142.80 142.80 141.45 141.90 0.65 -0.46% 141.90 44 141.95 103 0.00
2021-09-08 0050 7239389 9015 1019366042 141.75 142.00 139.95 140.65 1.25 -0.88% 140.60 4 140.65 35 0.00
2021-09-09 0050 3194199 4400 447668012 139.65 141.00 139.30 140.30 0.35 -0.25% 140.25 73 140.30 7 0.00
2021-09-10 0050 3165128 5203 448120950 140.70 142.10 140.50 141.95 1.65 1.18% 141.95 26 142.00 63 0.00
2021-09-13 0050 3348806 3899 473494037 141.85 141.85 141.15 141.45 0.50 -0.35% 141.40 1 141.45 37 0.00
2021-09-14 0050 2513428 2824 356460422 141.85 142.20 141.35 141.60 0.15 0.11% 141.60 64 141.65 1 0.00
2021-09-15 0050 12135597 12872 1709846643 141.30 141.45 140.40 140.75 0.85 -0.6% 140.75 147 140.80 150 0.00
2021-09-16 0050 8202035 6836 1150003927 140.80 141.00 139.75 140.10 0.65 -0.46% 140.05 16 140.10 32 0.00
2021-09-17 0050 3710000 1225 520720050 140.10 141.05 139.50 140.50 0.40 0.29% 140.50 206 140.55 43 0.00
2021-09-22 0050 25084805 28707 2147483647 137.10 137.60 136.30 137.20 3.30 -2.35% 137.20 16 137.25 69 0.00
2021-09-23 0050 5915660 5666 816669288 138.00 138.50 137.60 138.00 0.80 0.58% 138.00 243 138.05 65 0.00
2021-09-24 0050 6297547 4748 877424900 138.80 139.65 138.70 139.65 1.65 1.2% 139.60 57 139.65 46 0.00
2021-09-27 0050 11877695 6647 1660910631 139.85 140.35 139.20 140.00 0.35 0.25% 139.95 53 140.00 101 0.00
2021-09-28 0050 17896339 6867 2147483647 139.25 139.35 138.25 139.00 1.00 -0.71% 139.00 32 139.05 500 0.00
2021-09-29 0050 31469085 43917 2147483647 136.90 136.90 135.45 136.00 3.00 -2.16% 135.95 17 136.00 17 0.00
2021-09-30 0050 16919613 9983 2147483647 136.30 137.10 135.20 137.05 1.05 0.77% 137.05 25 137.10 128 0.00
2021-10-01 0050 28939270 44143 2147483647 136.30 136.30 133.65 133.95 3.10 -2.26% 133.90 304 133.95 75 0.00
2021-10-04 0050 24299469 27766 2147483647 134.70 134.80 132.85 133.15 0.80 -0.6% 133.10 80 133.15 21 0.00
2021-10-05 0050 28469257 36809 2147483647 132.00 133.00 130.90 132.95 0.20 -0.15% 132.90 84 132.95 13 0.00
2021-10-06 0050 22785877 24818 2147483647 134.00 134.00 132.00 133.00 0.05 0.04% 132.95 40 133.00 1 0.00
2021-10-07 0050 13826376 9745 1866323932 134.05 135.60 133.95 135.35 2.35 1.77% 135.30 56 135.35 35 0.00
2021-10-08 0050 7988089 9574 1075930310 135.65 135.65 133.95 134.20 1.15 -0.85% 134.15 54 134.20 183 0.00
2021-10-12 0050 11588565 16091 1533572691 132.70 133.15 131.60 132.85 1.35 -1.01% 132.85 28 132.90 9 0.00
2021-10-13 0050 5741940 9324 761389812 133.40 133.60 132.15 132.40 0.45 -0.34% 132.35 51 132.40 71 0.00
2021-10-14 0050 3441729 5211 457703545 133.50 133.70 132.50 132.75 0.35 0.26% 132.70 63 132.75 156 0.00
2021-10-15 0050 13728479 11985 1862428212 134.65 136.35 134.30 136.25 3.50 2.64% 136.25 51 136.30 121 0.00
2021-10-18 0050 5450752 6738 743028806 136.70 136.90 135.60 135.85 0.40 -0.29% 135.80 12 135.85 49 0.00
2021-10-19 0050 8666121 5866 1186479700 136.20 137.25 136.05 136.95 1.10 0.81% 136.95 13 137.00 94 0.00
2021-10-20 0050 14674356 11922 2008846387 137.05 137.30 136.45 136.60 0.35 -0.26% 136.55 227 136.60 15 0.00
2021-10-21 0050 13292564 9180 1823893063 136.70 137.80 136.10 136.10 0.50 -0.37% 136.10 16 136.15 13 0.00
2021-10-22 0050 5321361 4657 725081014 136.25 136.75 135.65 136.50 0.40 0.29% 136.50 87 136.55 6 0.00
2021-10-25 0050 7522325 7124 1022937288 136.00 136.70 135.20 136.40 0.10 -0.07% 136.40 2 136.45 18 0.00
2021-10-26 0050 10797704 9789 1483480452 136.65 137.75 136.60 137.55 1.15 0.84% 137.50 51 137.55 28 0.00
2021-10-27 0050 7527789 5876 1031896075 136.95 137.55 136.70 137.55 0.00 0% 137.55 60 137.60 96 0.00
2021-10-28 0050 4597622 5081 630055512 137.45 137.65 136.60 137.15 0.40 -0.29% 137.10 2 137.15 32 0.00
2021-10-29 0050 5145743 6484 699434063 137.05 137.05 135.35 135.80 1.35 -0.98% 135.80 78 135.85 69 0.00
2021-11-01 0050 3142335 3530 428929269 136.20 136.75 136.20 136.50 0.70 0.52% 136.45 42 136.50 41 0.00
2021-11-02 0050 4154241 5150 569049842 136.80 137.65 136.15 136.25 0.25 -0.18% 136.25 9 136.30 9 0.00
2021-11-03 0050 2399598 2724 328234276 136.40 137.00 136.40 136.60 0.35 0.26% 136.60 19 136.65 13 0.00
2021-11-04 0050 2662461 4093 364046342 137.25 137.50 136.15 136.15 0.45 -0.33% 136.15 32 136.20 167 0.00
2021-11-05 0050 11655592 11698 1603293234 137.10 138.20 136.80 138.10 1.95 1.43% 138.05 17 138.10 73 0.00
2021-11-08 0050 7721327 8260 1072307464 138.20 139.20 138.20 139.20 1.10 0.8% 139.15 79 139.20 165 0.00
2021-11-09 0050 12860159 11831 1810403187 140.15 141.20 140.10 140.70 1.50 1.08% 140.70 6 140.75 16 0.00
2021-11-10 0050 5594835 7203 785319940 140.65 140.65 140.00 140.50 0.20 -0.14% 140.45 1 140.50 2021 0.00
2021-11-11 0050 4600441 4898 640820755 139.10 139.75 138.80 139.25 1.25 -0.89% 139.20 27 139.25 129 0.00
2021-11-12 0050 5886568 5407 825588673 139.90 140.80 139.50 139.70 0.45 0.32% 139.70 918 139.75 3 0.00
2021-11-15 0050 6780991 8393 955946488 140.55 141.25 140.55 140.95 1.25 0.89% 140.90 5 140.95 19 0.00
2021-11-16 0050 6013400 6529 849180129 140.95 141.45 140.80 141.20 0.25 0.18% 141.10 4 141.20 187 0.00
2021-11-17 0050 27642686 21969 2147483647 141.30 141.70 141.15 141.65 0.45 0.32% 141.60 2 141.65 59 0.00
2021-11-18 0050 6242847 7912 887241873 141.75 142.55 141.65 142.45 0.80 0.56% 142.40 71 142.45 11 0.00
2021-11-19 0050 6253607 7531 894594272 143.50 143.55 142.65 142.80 0.35 0.25% 142.80 23 142.85 13 0.00
2021-11-22 0050 3868526 6318 551655567 142.70 142.90 142.40 142.45 0.35 -0.25% 142.40 16 142.45 92 0.00
2021-11-23 0050 4701595 6686 664821080 142.00 142.00 141.05 141.10 1.35 -0.95% 141.05 150 141.10 43 0.00
2021-11-24 0050 3224697 5362 453478983 141.10 141.15 140.15 140.50 0.60 -0.43% 140.45 15 140.50 30 0.00
2021-11-25 0050 2612776 4293 366609846 140.50 140.90 140.00 140.45 0.05 -0.04% 140.45 4 140.50 455 0.00
2021-11-26 0050 12594105 22155 1745167285 139.55 139.85 137.95 138.15 2.30 -1.64% 138.10 209 138.15 13 0.00
2021-11-29 0050 11534852 10364 1593014716 137.60 138.80 137.50 138.15 0.00 0% 138.10 11 138.15 18 0.00
2021-11-30 0050 10539304 8776 1460465604 138.80 139.60 137.85 138.00 0.15 -0.11% 138.00 98 138.10 20 0.00
2021-12-01 0050 4329326 5203 603377795 138.10 140.50 138.05 140.30 2.30 1.67% 140.25 11 140.30 8 0.00
2021-12-02 0050 9133260 9601 1292045173 140.10 141.95 139.70 141.80 1.50 1.07% 141.75 143 141.80 26 0.00
2021-12-03 0050 4946614 4496 700928903 141.95 142.15 141.10 141.75 0.05 -0.04% 141.70 25 141.75 54 0.00
2021-12-06 0050 4060985 7070 573477544 140.70 141.90 140.00 141.35 0.40 -0.28% 141.30 17 141.35 162 0.00
2021-12-07 0050 3157948 4881 444889939 141.35 141.80 140.35 141.80 0.45 0.32% 141.80 55 141.85 7 0.00
2021-12-08 0050 11183297 9108 1596995575 143.10 143.60 142.30 142.35 0.55 0.39% 142.30 21 142.35 80 0.00
2021-12-09 0050 4675110 4259 664504401 142.45 142.65 141.70 142.00 0.35 -0.25% 142.00 176 142.05 11 0.00
2021-12-10 0050 3436577 4855 487665365 141.80 142.10 141.35 141.95 0.05 -0.04% 141.90 8 141.95 40 0.00
2021-12-13 0050 4759881 5027 676100133 142.20 142.45 141.50 141.50 0.45 -0.32% 141.50 1 141.55 80 0.00
2021-12-14 0050 5027334 9424 705014383 140.35 140.70 139.95 140.10 1.40 -0.99% 140.10 30 140.15 4 0.00
2021-12-15 0050 10117615 11074 1416798965 140.10 140.60 139.70 140.30 0.20 0.14% 140.10 5 140.30 40 0.00
2021-12-16 0050 5763811 6419 816635782 141.35 142.05 141.15 142.05 1.75 1.25% 142.05 7 142.10 34 0.00
2021-12-17 0050 4979845 5392 706093154 141.55 142.00 141.20 141.90 0.15 -0.11% 141.90 81 141.95 42 0.00
2021-12-20 0050 4582532 7866 645465862 141.80 141.85 140.30 140.65 1.25 -0.88% 140.60 62 140.65 132 0.00
2021-12-21 0050 6716896 4760 951161400 140.70 141.95 140.70 141.85 1.20 0.85% 141.75 23 141.85 52 0.00
2021-12-22 0050 4146304 3235 588113850 141.95 142.00 141.65 141.85 0.00 0% 141.85 371 141.90 24 0.00
2021-12-23 0050 14116987 5310 2012988793 142.75 143.20 142.25 142.65 0.80 0.56% 142.65 3 142.70 8 0.00
2021-12-24 0050 12807935 8437 1835254135 143.00 143.60 142.95 143.05 0.40 0.28% 143.00 7 143.05 13 0.00
2021-12-27 0050 6838963 8693 984397159 143.20 144.25 143.10 144.15 1.10 0.77% 144.15 909 144.20 260 0.00
2021-12-28 0050 22888176 9328 2147483647 144.30 145.30 144.30 145.30 1.15 0.8% 145.25 11 145.30 180 0.00
2021-12-29 0050 22807731 7510 2147483647 145.45 146.15 145.05 145.95 0.65 0.45% 145.90 5 145.95 16 0.00
2021-12-30 0050 6421410 5369 935379902 145.95 146.00 145.35 145.50 0.45 -0.31% 145.45 20 145.50 98 0.00