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　　146.40
0
0%		149.60
3.2
2.19%		149.30
-0.3
-0.2%		147.90
-1.4
-0.94%		146.60
-1.3
-0.88%		 　147.55
0.95
0.65%		148.30
0.75
0.51%		149.55
1.25
0.84%		150.30
0.75
0.5%		150.30
0
0%		 　152.00
1.7
1.13%		150.30
-1.7
-1.12%		148.50
-1.8
-1.2%		149.10
0.6
0.4%		142.65
-6.45
-4.33%		 　144.00
1.35
0.95%		141.65
-2.35
-1.63%		141.55
-0.1
-0.07%		 146.56
2 月　　　　　　142.30
0.75
0.53%		142.90
0.6
0.42%		143.40
0.5
0.35%		145.05
1.65
1.15%		144.95
-0.1
-0.07%		 　142.70
-2.25
-1.55%		142.05
-0.65
-0.46%		144.40
2.35
1.65%		144.50
0.1
0.07%		144.10
-0.4
-0.28%		 　143.80
-0.3
-0.21%		141.85
-1.95
-1.36%		142.25
0.4
0.28%		138.80
-3.45
-2.43%		138.50
-0.3
-0.22%		 142.21
3 月140.45
1.95
1.41%		139.65
-0.8
-0.57%		139.95
0.3
0.21%		 　　134.00
-5.95
-4.25%		131.15
-2.85
-2.13%		132.50
1.35
1.03%		136.35
3.85
2.91%		134.40
-1.95
-1.43%		 　134.40
0
0%		131.65
-2.75
-2.05%		132.20
0.55
0.42%		136.40
4.2
3.18%		136.10
-0.3
-0.22%		 　137.00
0.9
0.66%		136.80
-0.2
-0.15%		138.10
1.3
0.95%		138.00
-0.1
-0.07%		138.20
0.2
0.14%		 　136.70
-1.5
-1.09%		136.85
0.15
0.11%		138.55
1.7
1.24%		138.10
-0.45
-0.32%		136.14
4 月136.95
-1.15
-0.83%		 　　　136.25
-0.7
-0.51%		133.80
-2.45
-1.8%		134.55
0.75
0.56%		 　132.45
-2.1
-1.56%		132.55
0.1
0.08%		135.05
2.5
1.89%		134.55
-0.5
-0.37%		132.25
-2.3
-1.71%		 　131.55
-0.7
-0.53%		132.00
0.45
0.34%		132.65
0.65
0.49%		132.75
0.1
0.08%		131.60
-1.15
-0.87%		 　129.25
-2.35
-1.79%		129.25
0
0%		126.55
-2.7
-2.09%		127.10
0.55
0.43%		128.75
1.65
1.3%		 131.8
5 月　　127.80
-0.95
-0.74%		127.80
0
0%		129.25
1.45
1.13%		126.65
-2.6
-2.01%		 　124.55
-2.1
-1.66%		124.00
-0.55
-0.44%		124.20
0.2
0.16%		121.25
-2.95
-2.38%		122.35
1.1
0.91%		 　123.00
0.65
0.53%		124.35
1.35
1.1%		125.70
1.35
1.09%		123.30
-2.4
-1.91%		124.65
1.35
1.09%		 　124.90
0.25
0.2%		123.50
-1.4
-1.12%		124.45
0.95
0.77%		122.90
-1.55
-1.25%		125.50
2.6
2.12%		 　128.55
3.05
2.43%		129.80
1.25
0.97%		125.18
6 月129.15
-0.65
-0.5%		127.80
-1.35
-1.05%		 　　128.70
0.9
0.7%		127.40
-1.3
-1.01%		128.80
1.4
1.1%		128.40
-0.4
-0.31%		127.10
-1.3
-1.01%		 　123.55
-3.55
-2.79%		123.35
-0.2
-0.16%		122.75
-0.6
-0.49%		122.50
-0.25
-0.2%		120.85
-1.65
-1.35%		 　119.75
-1.1
-0.91%		122.20
2.45
2.05%		119.50
-2.7
-2.21%		117.90
-1.6
-1.34%		118.15
0.25
0.21%		 　120.95
2.8
2.37%		119.80
-1.15
-0.95%		118.80
-1
-0.83%		115.80
-3
-2.53%		 122.6
7 月111.55
-4.25
-3.67%		 　110.45
-1.1
-0.99%		111.00
0.55
0.5%		108.85
-2.15
-1.94%		112.10
3.25
2.99%		113.25
1.15
1.03%		 　112.25
-1
-0.88%		109.55
-2.7
-2.41%		113.45
3.9
3.56%		114.00
0.55
0.48%		115.50
1.5
1.32%		 　114.20
-1.3
-1.13%		114.30
0.1
0.09%		115.05
0.75
0.66%		116.35
1.3
1.13%		116.80
0.45
0.39%		 　116.70
-0.1
-0.09%		115.65
-1.05
-0.9%		116.70
1.05
0.91%		116.90
0.2
0.17%		118.00
1.1
0.94%		 114.13
8 月117.65
-0.35
-0.3%		115.55
-2.1
-1.78%		116.25
0.7
0.61%		116.55
0.3
0.26%		119.50
2.95
2.53%		 　119.25
-0.25
-0.21%		119.15
-0.1
-0.08%		117.90
-1.25
-1.05%		120.05
2.15
1.82%		120.80
0.75
0.62%		 　121.90
1.1
0.91%		122.10
0.2
0.16%		122.15
0.05
0.04%		121.35
-0.8
-0.65%		121.55
0.2
0.16%		 　119.80
-1.75
-1.44%		118.20
-1.6
-1.34%		117.90
-0.3
-0.25%		119.00
1.1
0.93%		119.60
0.6
0.5%		 　116.55
-3.05
-2.55%		116.75
0.2
0.17%		117.60
0.85
0.73%		119.06
9 月115.15
-2.45
-2.08%		113.90
-1.25
-1.09%		 　114.15
0.25
0.22%		114.90
0.75
0.66%		112.20
-2.7
-2.35%		113.00
0.8
0.71%		 　　115.40
2.4
2.12%		116.00
0.6
0.52%		113.65
-2.35
-2.03%		113.85
0.2
0.18%		112.55
-1.3
-1.14%		 　112.05
-0.5
-0.44%		113.05
1
0.89%		112.10
-0.95
-0.84%		110.75
-1.35
-1.2%		109.70
-1.05
-0.95%		 　107.65
-2.05
-1.87%		107.50
-0.15
-0.14%		105.25
-2.25
-2.09%		104.90
-0.35
-0.33%		103.45
-1.45
-1.38%		 111.25
10 月　　102.20
-1.25
-1.21%		104.80
2.6
2.54%		107.25
2.45
2.34%		108.00
0.75
0.7%		106.20
-1.8
-1.67%		 　　100.70
-5.5
-5.18%		100.20
-0.5
-0.5%		99.00
-1.2
-1.2%		101.85
2.85
2.88%		 　99.95
-1.9
-1.87%		101.10
1.15
1.15%		99.75
-1.35
-1.34%		99.20
-0.55
-0.55%		98.90
-0.3
-0.3%		 　98.60
-0.3
-0.3%		96.70
-1.9
-1.93%		97.60
0.9
0.93%		99.00
1.4
1.43%		97.75
-1.25
-1.26%		 99.05
1.3
1.33%		100.61
11 月99.60
0.55
0.56%		100.00
0.4
0.4%		98.70
-1.3
-1.3%		98.85
0.15
0.15%		 　100.55
1.7
1.72%		101.60
1.05
1.04%		104.50
2.9
2.85%		103.50
-1
-0.96%		109.00
5.5
5.31%		 　110.00
1
0.92%		114.70
4.7
4.27%		114.50
-0.2
-0.17%		114.55
0.05
0.04%		114.25
-0.3
-0.26%		 　113.85
-0.4
-0.35%		114.80
0.95
0.83%		115.60
0.8
0.7%		116.70
1.1
0.95%		116.70
0
0%		 　114.35
-2.35
-2.01%		115.40
1.05
0.92%		116.35
0.95
0.82%		 109.82
12 月118.35
2
1.72%		117.30
-1.05
-0.89%		 　117.45
0.15
0.13%		115.30
-2.15
-1.83%		114.60
-0.7
-0.61%		113.25
-1.35
-1.18%		115.00
1.75
1.55%		 　113.90
-1.1
-0.96%		81.20
-32.7
-28.71%		114.80
33.6
41.38%		114.90
0.1
0.09%		113.00
-1.9
-1.65%		 150.30
37.3
33.01%		112.35
-37.95
-25.25%		110.30
-2.05
-1.82%		110.75
0.45
0.41%		112.60
1.85
1.67%		110.70
-1.9
-1.69%		 　111.10
0.4
0.36%		111.60
0.5
0.45%		110.00
-1.6
-1.43%		109.50
-0.5
-0.45%		110.20
0.7
0.64%		　114.86

說明:最高漲幅:41.38%最低跌幅:-28.71% 最高價:152.00最低價:81.20平均價:122.59,灰色底表示週末,漲149天(288.4)元,跌154天(-301.05)元,平盤7天
41%=1,33%=2,5%=1,4%=2,3%=7,2%=19,1%=77,0%=47,-0%=1,-1%=1,-2%=2,-3%=5,-4%=5,-5%=38,-6%=39,-7%=63,

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
2022-01-03 0050 7064552 8298 1034974917 146.00 147.35 146.00 146.40 0.90 0% 146.35 32 146.40 96 0.00
2022-01-04 0050 10122789 10438 1507398153 147.70 149.60 147.70 149.60 3.20 2.19% 149.55 34 149.60 47 0.00
2022-01-05 0050 11730618 12614 1755680824 150.10 150.55 149.10 149.30 0.30 -0.2% 149.30 123 149.35 32 0.00
2022-01-06 0050 9085138 13496 1342084958 148.30 148.75 147.00 147.90 1.40 -0.94% 147.90 19 147.95 7 0.00
2022-01-07 0050 7435645 12008 1095365963 148.30 149.00 146.50 146.60 1.30 -0.88% 146.60 233 146.65 2 0.00
2022-01-10 0050 15979639 8675 2147483647 146.00 147.80 145.40 147.55 0.95 0.65% 147.50 9 147.55 159 0.00
2022-01-11 0050 17984061 8365 2147483647 147.60 148.50 146.70 148.30 0.75 0.51% 148.25 126 148.30 4 0.00
2022-01-12 0050 10326119 6551 1541003375 149.35 149.60 148.70 149.55 1.25 0.84% 149.50 293 149.55 45 0.00
2022-01-13 0050 7680333 7281 1152220355 149.55 150.45 149.55 150.30 0.75 0.5% 150.30 43 150.35 50 0.00
2022-01-14 0050 10400081 9178 1560843189 150.80 151.20 149.05 150.30 0.00 0% 150.25 71 150.35 11 0.00
2022-01-17 0050 7202412 9817 1093229361 151.10 152.40 151.10 152.00 1.70 1.13% 151.95 4 152.00 186 0.00
2022-01-18 0050 14811991 12127 2147483647 152.20 152.25 150.15 150.30 1.70 -1.12% 150.30 17 150.35 43 0.00
2022-01-19 0050 15371288 18846 2147483647 149.00 149.65 148.25 148.50 1.80 -1.2% 148.50 46 148.55 5 0.00
2022-01-20 0050 16845120 16497 2147483647 148.50 149.20 147.60 149.10 0.60 0.4% 149.05 116 149.10 93 0.00
2022-01-21 0050 32475644 53966 2147483647 143.90 143.95 142.30 142.65 0.00 -4.33% 142.65 22 142.70 45 0.00
2022-01-24 0050 13767241 17460 1965019247 142.10 144.00 141.70 144.00 1.35 0.95% 144.00 118 144.05 45 0.00
2022-01-25 0050 25646145 39744 2147483647 142.55 142.55 141.25 141.65 2.35 -1.63% 141.65 31 141.70 18 0.00
2022-01-26 0050 18559075 21586 2147483647 141.15 142.20 141.05 141.55 0.10 -0.07% 141.55 155 141.60 351 0.00
2022-02-07 0050 25312461 27821 2147483647 142.60 142.80 141.20 142.30 0.75 0.53% 142.30 108 142.35 400 0.00
2022-02-08 0050 11521967 12271 1648442209 143.30 143.50 142.80 142.90 0.60 0.42% 142.90 93 142.95 11 0.00
2022-02-09 0050 8470497 10362 1211943126 143.50 143.50 142.65 143.40 0.50 0.35% 143.35 51 143.40 95 0.00
2022-02-10 0050 6325130 9065 912680055 143.90 145.05 143.50 145.05 1.65 1.15% 145.05 152 145.10 11 0.00
2022-02-11 0050 4556282 6376 659321520 144.70 145.05 144.05 144.95 0.10 -0.07% 144.90 56 144.95 17 0.00
2022-02-14 0050 12907152 23175 1841179721 143.95 143.95 142.20 142.70 2.25 -1.55% 142.65 42 142.70 4 0.00
2022-02-15 0050 8139525 16664 1160338475 142.70 143.20 141.95 142.05 0.65 -0.46% 142.00 201 142.05 75 0.00
2022-02-16 0050 6906308 9252 995478507 143.90 144.45 143.80 144.40 2.35 1.65% 144.35 9 144.40 25 0.00
2022-02-17 0050 5161916 7328 746195906 144.40 145.00 144.00 144.50 0.10 0.07% 144.40 15 144.50 7 0.00
2022-02-18 0050 4068622 5997 584581991 143.50 144.15 143.05 144.10 0.40 -0.28% 144.05 2 144.10 8 0.00
2022-02-21 0050 4807904 8772 689347421 143.45 143.85 142.80 143.80 0.30 -0.21% 143.80 3 143.85 62 0.00
2022-02-22 0050 20814988 42631 2147483647 142.60 142.65 140.75 141.85 1.95 -1.36% 141.80 7 141.85 47 0.00
2022-02-23 0050 4803500 8142 681745270 141.85 142.40 141.65 142.25 0.40 0.28% 142.20 48 142.25 35 0.00
2022-02-24 0050 32725876 67346 2147483647 141.10 141.10 138.30 138.80 3.45 -2.43% 138.80 307 138.85 25 0.00
2022-02-25 0050 24731645 43146 2147483647 139.05 139.20 137.85 138.50 0.30 -0.22% 138.50 201 138.55 20 0.00
2022-03-01 0050 8694504 12259 1218632723 139.05 140.80 138.85 140.45 1.95 1.41% 140.45 11 140.50 265 0.00
2022-03-02 0050 6778502 14073 946372757 140.00 140.10 139.20 139.65 0.80 -0.57% 139.60 116 139.65 16 0.00
2022-03-03 0050 4742921 7830 664351237 140.50 140.80 139.85 139.95 0.30 0.21% 139.90 55 139.95 51 0.00
2022-03-07 0050 57431892 104615 2147483647 136.90 136.90 133.75 134.00 4.45 -4.25% 133.95 248 134.00 681 0.00
2022-03-08 0050 46246906 86528 2147483647 132.45 133.15 131.00 131.15 2.85 -2.13% 131.15 21 131.20 9 0.00
2022-03-09 0050 22656321 33257 2147483647 132.20 133.25 132.20 132.50 1.35 1.03% 132.45 123 132.50 115 0.00
2022-03-10 0050 15177320 20830 2065524204 135.20 136.55 135.20 136.35 3.85 2.91% 136.35 17 136.40 149 0.00
2022-03-11 0050 11806594 24453 1591939591 135.85 135.85 134.20 134.40 1.95 -1.43% 134.40 41 134.45 55 0.00
2022-03-14 0050 8517000 4314 1145678200 135.00 135.35 134.00 134.40 0.00 0% 134.40 9 134.45 138 0.00
2022-03-15 0050 26456827 58815 2147483647 133.15 133.15 131.40 131.65 2.75 -2.05% 131.65 54 131.70 112 0.00
2022-03-16 0050 20364324 31163 2147483647 133.20 133.25 131.10 132.20 0.55 0.42% 132.15 24 132.20 106 0.00
2022-03-17 0050 13956000 7913 1894192750 135.45 136.50 135.20 136.40 4.20 3.18% 136.40 69 136.45 72 0.00
2022-03-18 0050 12975464 9547 1765126941 136.60 136.60 135.50 136.10 0.30 -0.22% 136.10 27 136.15 24 0.00
2022-03-21 0050 8071045 9955 1108232637 136.80 137.65 136.80 137.00 0.90 0.66% 136.95 105 137.00 21 0.00
2022-03-22 0050 6251029 6431 854443656 136.80 137.00 136.30 136.80 0.20 -0.15% 136.75 6 136.80 28 0.00
2022-03-23 0050 10632461 10787 1467263732 137.60 138.35 137.55 138.10 1.30 0.95% 138.10 5 138.15 143 0.00
2022-03-24 0050 4479584 5982 616438268 137.50 138.10 137.05 138.00 0.10 -0.07% 137.95 7 138.00 20 0.00
2022-03-25 0050 4847000 2611 669599000 138.40 138.50 137.90 138.20 0.20 0.14% 138.20 217 138.25 168 0.00
2022-03-28 0050 10405000 6257 1415843150 137.00 137.00 135.55 136.70 1.50 -1.09% 136.65 2 136.70 227 0.00
2022-03-29 0050 6644012 6574 909712955 137.00 137.20 136.60 136.85 0.15 0.11% 136.85 53 136.90 34 0.00
2022-03-30 0050 8498372 8633 1176292567 138.05 138.70 138.05 138.55 1.70 1.24% 138.55 51 138.60 268 0.00
2022-03-31 0050 3508000 1820 485289450 138.55 138.65 138.10 138.10 0.45 -0.32% 138.10 6 138.15 114 0.00
2022-04-01 0050 7680000 3122 1049688400 136.60 136.95 136.15 136.95 1.15 -0.83% 136.90 6 136.95 55 0.00
2022-04-06 0050 11521000 6484 1562685100 135.25 136.35 135.00 136.25 0.70 -0.51% 136.20 123 136.25 74 0.00
2022-04-07 0050 16680908 41548 2147483647 135.10 135.10 133.80 133.80 2.45 -1.8% 133.80 35 133.85 225 0.00
2022-04-08 0050 8921000 3910 1195341350 134.10 134.55 133.75 134.55 0.75 0.56% 134.50 88 134.55 75 0.00
2022-04-11 0050 18450771 38851 2147483647 134.15 134.45 132.20 132.45 2.10 -1.56% 132.45 15 132.50 375 0.00
2022-04-12 0050 14099000 7947 1864833100 132.15 132.85 131.60 132.55 0.10 0.08% 132.55 7 132.60 44 0.00
2022-04-13 0050 6988000 3871 940262550 133.40 135.20 133.20 135.05 2.50 1.89% 135.00 41 135.05 32 0.00
2022-04-14 0050 4923000 2107 663762600 135.75 135.75 134.55 134.55 0.50 -0.37% 134.50 175 134.55 192 0.00
2022-04-15 0050 22334668 37007 2147483647 132.85 133.05 132.00 132.25 2.30 -1.71% 132.20 6 132.25 124 0.00
2022-04-18 0050 19495870 33455 2147483647 132.00 132.25 131.15 131.55 0.70 -0.53% 131.55 176 131.60 222 0.00
2022-04-19 0050 9433361 11022 1248058966 132.25 132.95 131.85 132.00 0.45 0.34% 132.00 15 132.05 120 0.00
2022-04-20 0050 6741000 3951 891473050 132.20 132.70 131.65 132.65 0.65 0.49% 132.60 55 132.65 53 0.00
2022-04-21 0050 4226570 6277 562769738 133.25 133.60 132.65 132.75 0.10 0.08% 132.70 92 132.75 37 0.00
2022-04-22 0050 12398307 24219 1626054746 131.40 131.75 130.85 131.60 1.15 -0.87% 131.60 1 131.65 32 0.00
2022-04-25 0050 35058202 58198 2147483647 130.00 130.05 128.65 129.25 2.35 -1.79% 129.20 44 129.25 269 0.00
2022-04-26 0050 9325000 5984 1205764550 129.75 129.80 128.85 129.25 0.00 0% 129.20 14 129.25 182 0.00
2022-04-27 0050 31244250 50065 2147483647 127.00 127.00 126.05 126.55 2.70 -2.09% 126.55 27 126.60 258 0.00
2022-04-28 0050 11524000 5668 1459432550 127.35 127.40 125.95 127.10 0.55 0.43% 127.05 26 127.10 35 0.00
2022-04-29 0050 12271215 12017 1582008363 128.90 129.50 128.25 128.75 1.65 1.3% 128.75 110 128.80 43 0.00
2022-05-03 0050 7021550 16878 898507584 128.55 128.70 127.45 127.80 0.95 -0.74% 127.80 34 127.85 12 0.00
2022-05-04 0050 9891000 6941 1263665750 128.30 128.45 127.50 127.80 0.00 0% 127.80 10 127.85 5 0.00
2022-05-05 0050 6508490 9252 841880402 129.50 129.80 128.95 129.25 1.45 1.13% 129.20 15 129.25 148 0.00
2022-05-06 0050 18804033 37094 2147483647 126.45 126.85 125.95 126.65 2.60 -2.01% 126.60 19 126.65 4 0.00
2022-05-09 0050 14256432 30644 1778657382 125.50 125.55 124.50 124.55 2.10 -1.66% 124.50 1482 124.55 143 0.00
2022-05-10 0050 14865244 24937 1826485304 122.15 124.10 121.55 124.00 0.55 -0.44% 124.00 195 124.05 1 0.00
2022-05-11 0050 8019000 3581 993059200 123.85 124.45 123.30 124.20 0.20 0.16% 124.15 52 124.20 65 0.00
2022-05-12 0050 11737000 7641 1433661250 123.00 123.00 121.20 121.25 2.95 -2.38% 121.20 94 121.25 69 0.00
2022-05-13 0050 6953000 3989 848634800 122.10 122.35 121.55 122.35 1.10 0.91% 122.35 18 122.40 97 0.00
2022-05-16 0050 5688000 4029 701138100 123.45 124.00 122.50 123.00 0.65 0.53% 123.00 76 123.05 18 0.00
2022-05-17 0050 4399419 7213 545917041 123.15 124.50 123.15 124.35 1.35 1.1% 124.30 20 124.35 130 0.00
2022-05-18 0050 6600381 9484 829207469 125.35 126.00 125.25 125.70 1.35 1.09% 125.65 5 125.70 4 0.00
2022-05-19 0050 7894711 15517 972266714 123.45 123.80 122.65 123.30 2.40 -1.91% 123.30 55 123.35 106 0.00
2022-05-20 0050 3634000 1926 452143350 123.75 124.95 123.65 124.65 1.35 1.09% 124.65 9 124.70 12 0.00
2022-05-23 0050 2859330 5281 357757749 125.30 125.60 124.50 124.90 0.25 0.2% 124.90 1 124.95 27 0.00
2022-05-24 0050 5469914 10831 678348751 125.00 125.20 123.40 123.50 1.40 -1.12% 123.45 64 123.50 14 0.00
2022-05-25 0050 2724739 5121 338285381 123.70 124.70 123.45 124.45 0.95 0.77% 124.45 13 124.50 41 0.00
2022-05-26 0050 6240375 11824 771156008 125.00 125.00 122.85 122.90 1.55 -1.25% 122.85 51 122.90 13 0.00
2022-05-27 0050 11895801 10471 1491077052 124.15 125.80 124.05 125.50 2.60 2.12% 125.50 6 125.55 57 0.00
2022-05-30 0050 14840687 13098 1896337486 127.25 128.60 127.05 128.55 3.05 2.43% 128.50 3 128.55 122 0.00
2022-05-31 0050 6912000 4090 889368450 128.45 129.80 127.60 129.80 1.25 0.97% 129.80 11 129.85 4 0.00
2022-06-01 0050 6730117 8809 872404015 129.30 130.05 129.00 129.15 0.65 -0.5% 129.10 37 129.15 27 0.00
2022-06-02 0050 4721923 7275 604071385 128.45 128.45 127.60 127.80 1.35 -1.05% 127.80 108 127.85 25 0.00
2022-06-06 0050 3979000 2928 510772900 128.25 129.00 127.45 128.70 0.90 0.7% 128.65 7 128.70 60 0.00
2022-06-07 0050 5160242 9097 656817533 127.95 127.95 126.85 127.40 1.30 -1.01% 127.35 2 127.40 17 0.00
2022-06-08 0050 4110313 4841 529293647 128.50 129.10 128.15 128.80 1.40 1.1% 128.75 25 128.80 26 0.00
2022-06-09 0050 2056798 3858 263676687 128.20 128.50 127.65 128.40 0.40 -0.31% 128.40 19 128.45 8 0.00
2022-06-10 0050 4616549 10027 585983475 126.80 127.40 126.40 127.10 1.30 -1.01% 127.10 47 127.15 152 0.00
2022-06-13 0050 18437079 32400 2147483647 124.10 124.25 123.45 123.55 3.55 -2.79% 123.55 157 123.60 52 0.00
2022-06-14 0050 12474631 17066 1529735542 122.60 123.55 122.10 123.35 0.20 -0.16% 123.30 117 123.35 21 0.00
2022-06-15 0050 8777000 6224 1079905450 123.00 123.60 122.65 122.75 0.60 -0.49% 122.70 142 122.75 32 0.00
2022-06-16 0050 12629000 7419 1560212400 124.10 125.00 122.25 122.50 0.25 -0.2% 122.45 17 122.50 126 0.00
2022-06-17 0050 19473000 11005 2147483647 121.00 121.50 120.40 120.85 1.65 -1.35% 120.85 22 120.90 142 0.00
2022-06-20 0050 11621643 23697 1395030566 120.90 120.95 119.50 119.75 1.10 -0.91% 119.75 35 119.80 84 0.00
2022-06-21 0050 6691755 8127 812035105 120.95 122.20 120.35 122.20 2.45 2.05% 122.20 6 122.25 85 0.00
2022-06-22 0050 14913000 6431 1787972750 121.70 121.70 119.35 119.50 2.70 -2.21% 119.50 177 119.60 87 0.00
2022-06-23 0050 18053581 28068 2134106169 119.80 119.80 117.25 117.90 1.60 -1.34% 117.90 11 117.95 50 0.00
2022-06-24 0050 11166572 10504 1324805066 118.65 119.30 117.95 118.15 0.25 0.21% 118.15 21 118.20 4 0.00
2022-06-27 0050 16610000 11631 2011424900 119.80 121.45 119.80 120.95 2.80 2.37% 120.90 9 120.95 85 0.00
2022-06-28 0050 11140021 13216 1333751369 120.80 120.80 119.25 119.80 1.15 -0.95% 119.75 19 119.80 28 0.00
2022-06-29 0050 6207000 2653 737896050 118.70 119.55 118.50 118.80 1.00 -0.83% 118.75 13 118.80 39 0.00
2022-06-30 0050 20264000 10250 2147483647 117.70 117.80 115.50 115.80 3.00 -2.53% 115.75 41 115.80 79 0.00
2022-07-01 0050 36878756 51585 2147483647 115.65 115.65 111.20 111.55 4.25 -3.67% 111.55 29 111.60 4 0.00
2022-07-04 0050 27456531 28717 2147483647 111.25 112.20 110.00 110.45 1.10 -0.99% 110.40 53 110.45 61 0.00
2022-07-05 0050 16190000 7261 1792430250 112.55 112.95 109.00 111.00 0.55 0.5% 111.00 79 111.05 6 0.00
2022-07-06 0050 16720163 28951 1831687490 111.00 111.05 108.45 108.85 2.15 -1.94% 108.80 7 108.85 227 0.00
2022-07-07 0050 13380000 6679 1483175600 109.45 112.15 108.55 112.10 3.25 2.99% 112.05 47 112.10 49 0.00
2022-07-08 0050 10632316 13149 1204020139 113.30 113.90 112.30 113.25 1.15 1.03% 113.25 48 113.30 21 0.00
2022-07-11 0050 7466000 3282 841160500 113.65 113.70 111.85 112.25 1.00 -0.88% 112.25 99 112.30 22 0.00
2022-07-12 0050 12036545 20560 1321731606 110.95 110.95 109.15 109.55 2.70 -2.41% 109.55 105 109.60 27 0.00
2022-07-13 0050 25339925 18017 2147483647 113.00 113.65 112.60 113.45 3.90 3.56% 113.40 35 113.45 475 0.00
2022-07-14 0050 15117665 12765 1713783782 112.70 114.25 111.80 114.00 0.55 0.48% 113.95 17 114.00 59 0.00
2022-07-15 0050 18447000 7643 2118974600 114.60 115.65 113.75 115.50 1.50 1.32% 115.50 131 115.55 205 0.00
2022-07-18 0050 22677308 21124 2147483647 114.65 114.85 113.95 114.20 0.00 -1.13% 114.20 156 114.25 8 0.00
2022-07-19 0050 13479392 13416 1540004175 113.95 114.65 113.60 114.30 0.10 0.09% 114.25 61 114.30 8 0.00
2022-07-20 0050 17257016 15086 1993667626 115.85 116.20 114.70 115.05 0.75 0.66% 115.05 9 115.10 3 0.00
2022-07-21 0050 9016500 8960 1043315930 115.40 116.35 115.00 116.35 1.30 1.13% 116.35 454 116.40 149 0.00
2022-07-22 0050 15904768 13658 1855616035 116.60 117.20 116.30 116.80 0.45 0.39% 116.75 11 116.80 2 0.00
2022-07-25 0050 10513000 7700 1225285300 116.30 116.95 116.00 116.70 0.10 -0.09% 116.70 28 116.75 19 0.00
2022-07-26 0050 13077161 16321 1513988792 116.60 116.60 115.30 115.65 1.05 -0.9% 115.60 151 115.65 9 0.00
2022-07-27 0050 8102634 6945 939120906 115.50 116.70 115.15 116.70 1.05 0.91% 116.70 75 116.75 6 0.00
2022-07-28 0050 8557891 8632 1004795134 117.85 117.95 116.90 116.90 0.20 0.17% 116.90 51 116.95 1 0.00
2022-07-29 0050 8291615 8204 979364354 118.15 118.50 117.65 118.00 1.10 0.94% 117.95 159 118.00 68 0.00
2022-08-01 0050 9482000 2997 1115437450 118.10 118.10 117.20 117.65 0.35 -0.3% 117.60 75 117.65 6 0.00
2022-08-02 0050 17659000 7653 2040297700 116.55 116.55 115.10 115.55 2.10 -1.78% 115.55 12 115.60 227 0.00
2022-08-03 0050 8100057 7600 939263431 115.65 116.25 115.50 116.25 0.70 0.61% 116.25 42 116.30 36 0.00
2022-08-04 0050 6833000 3099 794146100 116.35 116.80 115.20 116.55 0.30 0.26% 116.50 34 116.55 19 0.00
2022-08-05 0050 9625538 10809 1143739838 118.00 119.50 117.90 119.50 2.95 2.53% 119.45 73 119.50 116 0.00
2022-08-08 0050 8621000 4192 1025237750 119.00 119.25 118.30 119.25 0.25 -0.21% 119.20 18 119.25 74 0.00
2022-08-09 0050 8186879 9920 971998418 118.40 119.50 118.00 119.15 0.10 -0.08% 119.10 24 119.15 266 0.00
2022-08-10 0050 7796649 13624 919415561 118.00 118.20 117.50 117.90 1.25 -1.05% 117.85 93 117.90 67 0.00
2022-08-11 0050 10957384 8947 1314562900 119.80 120.45 119.60 120.05 2.15 1.82% 120.05 26 120.10 85 0.00
2022-08-12 0050 8392000 4081 1013108150 120.55 121.00 120.30 120.80 0.75 0.62% 120.80 2 120.85 8 0.00
2022-08-15 0050 9837499 10575 1198033224 121.45 122.10 121.25 121.90 1.10 0.91% 121.90 30 121.95 133 0.00
2022-08-16 0050 9805000 5902 1197480400 122.00 122.30 121.90 122.10 0.20 0.16% 122.10 8 122.15 34 0.00
2022-08-17 0050 14115407 14681 1723131119 122.10 122.30 121.80 122.15 0.05 0.04% 122.10 16 122.15 38 0.00
2022-08-18 0050 5637817 9013 683651223 121.40 121.45 120.95 121.35 0.80 -0.65% 121.30 118 121.40 81 0.00
2022-08-19 0050 4315583 7401 523948759 121.25 122.00 120.90 121.55 0.20 0.16% 121.50 8 121.55 90 0.00
2022-08-22 0050 8972758 19855 1076431037 120.00 120.25 119.70 119.80 1.75 -1.44% 119.75 79 119.80 67 0.00
2022-08-23 0050 11095739 18728 1314798887 118.55 119.00 118.20 118.20 1.60 -1.34% 118.20 292 118.25 5 0.00
2022-08-24 0050 7558746 12385 892619974 118.80 118.95 117.65 117.90 0.30 -0.25% 117.90 184 117.95 22 0.00
2022-08-25 0050 5143118 6976 611992350 118.50 119.45 118.45 119.00 1.10 0.93% 119.00 38 119.05 17 0.00
2022-08-26 0050 9908000 3792 1187382350 119.85 120.10 119.45 119.60 0.60 0.5% 119.55 12 119.60 56 0.00
2022-08-29 0050 15583000 8291 1813864600 116.25 116.95 116.00 116.55 3.05 -2.55% 116.55 118 116.60 356 0.00
2022-08-30 0050 12722112 14210 1482741825 116.55 117.20 116.20 116.75 0.20 0.17% 116.75 8 116.80 114 0.00
2022-08-31 0050 6999000 3154 816452250 115.95 117.60 115.80 117.60 0.85 0.73% 117.55 10 117.60 24 0.00
2022-09-01 0050 23031870 41160 2147483647 115.50 115.60 114.75 115.15 2.45 -2.08% 115.15 3 115.20 206 0.00
2022-09-02 0050 13823000 7701 1580722450 115.10 115.10 113.85 113.90 1.25 -1.09% 113.85 163 113.90 116 0.00
2022-09-05 0050 8827000 3747 1007239450 114.10 114.75 113.70 114.15 0.25 0.22% 114.10 22 114.15 56 0.00
2022-09-06 0050 6757649 8756 775277096 114.80 115.40 114.25 114.90 0.75 0.66% 114.85 13 114.90 101 0.00
2022-09-07 0050 15428000 9172 1734903900 113.10 113.15 112.10 112.20 2.70 -2.35% 112.15 49 112.20 263 0.00
2022-09-08 0050 7099000 3197 799997150 113.05 113.05 112.40 113.00 0.80 0.71% 112.95 104 113.00 96 0.00
2022-09-12 0050 7427000 3643 856507550 115.30 115.65 115.00 115.40 2.40 2.12% 115.35 127 115.40 27 0.00
2022-09-13 0050 4768515 6854 553524212 116.10 116.40 115.75 116.00 0.60 0.52% 115.95 27 116.00 61 0.00
2022-09-14 0050 10821000 5212 1227595350 113.05 113.95 112.80 113.65 2.35 -2.03% 113.60 125 113.65 965 0.00
2022-09-15 0050 4051460 9633 460557461 113.50 114.25 113.20 113.85 0.20 0.18% 113.80 46 113.85 4 0.00
2022-09-16 0050 13858212 22320 1558832568 112.65 112.85 112.30 112.55 1.30 -1.14% 112.50 84 112.55 118 0.00
2022-09-19 0050 7705465 15283 864575077 112.95 112.95 111.90 112.05 0.50 -0.44% 112.05 61 112.10 99 0.00
2022-09-20 0050 5722000 2381 644180350 112.55 113.15 112.25 113.05 1.00 0.89% 113.00 205 113.05 9 0.00
2022-09-21 0050 10891000 5467 1221365950 112.80 112.80 111.80 112.10 0.95 -0.84% 112.10 4 112.15 6 0.00
2022-09-22 0050 16093771 25277 1772402603 110.40 110.75 109.50 110.75 1.35 -1.2% 110.70 8 110.75 479 0.00
2022-09-23 0050 14485000 7799 1590891650 110.25 110.35 109.35 109.70 1.05 -0.95% 109.70 84 109.75 63 0.00
2022-09-26 0050 19762000 12060 2123960950 108.05 108.05 107.15 107.65 2.05 -1.87% 107.60 23 107.65 234 0.00
2022-09-27 0050 9580153 14707 1029687583 107.80 107.95 107.00 107.50 0.15 -0.14% 107.45 30 107.50 18 0.00
2022-09-28 0050 20345587 32676 2147483647 107.60 107.65 105.25 105.25 2.25 -2.09% 105.25 38 105.30 103 0.00
2022-09-29 0050 10297000 5486 1084448700 106.45 106.45 104.60 104.90 0.35 -0.33% 104.85 31 104.90 58 0.00
2022-09-30 0050 13648874 22436 1411909885 103.30 103.90 103.00 103.45 1.45 -1.38% 103.40 143 103.45 25 0.00
2022-10-03 0050 11975969 21869 1228448047 102.50 103.60 102.05 102.20 1.25 -1.21% 102.20 78 102.25 81 0.00
2022-10-04 0050 7833142 9472 819071391 104.55 104.80 104.10 104.80 2.60 2.54% 104.75 46 104.80 163 0.00
2022-10-05 0050 10596000 6557 1135926150 106.50 107.85 106.35 107.25 2.45 2.34% 107.25 122 107.30 80 0.00
2022-10-06 0050 8386000 4521 904364000 107.80 108.00 107.50 108.00 0.75 0.7% 108.00 25 108.05 42 0.00
2022-10-07 0050 8608000 2981 917782850 107.40 107.40 106.10 106.20 1.80 -1.67% 106.20 17 106.25 1 0.00
2022-10-11 0050 31152000 16371 2147483647 102.00 102.15 100.50 100.70 5.50 -5.18% 100.70 462 100.75 132 0.00
2022-10-12 0050 14465314 24580 1447866459 100.40 100.70 99.55 100.20 0.50 -0.5% 100.20 1 100.25 119 0.00
2022-10-13 0050 22325644 33100 2147483647 100.55 100.55 99.00 99.00 1.20 -1.2% 98.95 74 99.00 33 0.00
2022-10-14 0050 11389000 7036 1159026500 101.75 102.30 101.10 101.85 2.85 2.88% 101.80 33 101.85 116 0.00
2022-10-17 0050 20644755 26913 2056968004 99.95 100.10 99.05 99.95 1.90 -1.87% 99.95 114 100.00 239 0.00
2022-10-18 0050 6617063 7799 666287430 101.50 101.55 99.95 101.10 1.15 1.15% 101.05 3 101.10 209 0.00
2022-10-19 0050 15488000 7645 1550886850 100.80 101.00 99.55 99.75 1.35 -1.34% 99.70 92 99.75 34 0.00
2022-10-20 0050 20052215 25107 1965292155 98.20 99.45 97.35 99.20 0.55 -0.55% 99.20 182 99.25 1 0.00
2022-10-21 0050 12109000 4199 1200833500 99.30 99.85 98.70 98.90 0.30 -0.3% 98.85 17 98.90 163 0.00
2022-10-24 0050 16950000 5008 1682894300 100.75 100.80 98.60 98.60 0.30 -0.3% 98.60 2 98.65 1 0.00
2022-10-25 0050 21366539 29831 2076591671 98.60 98.60 96.50 96.70 1.90 -1.93% 96.70 29 96.75 117 0.00
2022-10-26 0050 10856000 4869 1056588150 96.85 98.00 96.50 97.60 0.90 0.93% 97.55 56 97.60 66 0.00
2022-10-27 0050 8254594 8458 817258776 98.50 99.35 98.50 99.00 1.40 1.43% 98.95 172 99.00 311 0.00
2022-10-28 0050 12102185 16292 1184927619 98.60 98.60 97.25 97.75 1.25 -1.26% 97.70 5 97.75 277 0.00
2022-10-31 0050 9961000 3421 984890200 98.85 99.35 98.10 99.05 1.30 1.33% 99.00 38 99.05 18 0.00
2022-11-01 0050 8491868 7547 845001137 98.85 99.95 98.80 99.60 0.55 0.56% 99.55 25 99.60 20 0.00
2022-11-02 0050 6981000 2670 696341400 99.60 100.05 99.40 100.00 0.40 0.4% 99.95 75 100.00 6 0.00
2022-11-03 0050 13425000 4850 1324132600 98.50 98.85 98.35 98.70 1.30 -1.3% 98.70 259 98.75 28 0.00
2022-11-04 0050 6363000 3524 624429800 98.10 98.95 97.50 98.85 0.15 0.15% 98.85 112 98.90 79 0.00
2022-11-07 0050 12011000 6545 1205008300 99.80 100.85 99.55 100.55 1.70 1.72% 100.55 16 100.60 35 0.00
2022-11-08 0050 10726648 10717 1090564061 101.45 101.95 101.25 101.60 1.05 1.04% 101.55 180 101.60 54 0.00
2022-11-09 0050 19308833 13949 2005296271 102.55 104.50 102.55 104.50 2.90 2.85% 104.50 41 104.55 72 0.00
2022-11-10 0050 15112976 14597 1563929803 103.45 103.85 103.20 103.50 1.00 -0.96% 103.50 1133 103.55 106 0.00
2022-11-11 0050 34207000 14017 2147483647 108.55 109.00 107.80 109.00 5.50 5.31% 108.95 60 109.00 212 0.00
2022-11-14 0050 18631343 14745 2048246202 109.80 110.40 109.40 110.00 1.00 0.92% 109.95 135 110.00 111 0.00
2022-11-15 0050 34799438 30474 2147483647 111.20 114.95 111.20 114.70 4.70 4.27% 114.65 120 114.70 417 0.00
2022-11-16 0050 23573000 13690 2147483647 115.00 115.75 113.85 114.50 0.20 -0.17% 114.45 73 114.50 327 0.00
2022-11-17 0050 13324000 6623 1516157600 113.95 114.65 112.85 114.55 0.05 0.04% 114.55 67 114.60 249 0.00
2022-11-18 0050 10968139 9494 1260274871 114.90 115.85 114.05 114.25 0.30 -0.26% 114.20 105 114.25 80 0.00
2022-11-21 0050 8664000 2896 988691900 114.35 114.65 113.70 113.85 0.40 -0.35% 113.85 38 113.90 18 0.00
2022-11-22 0050 5798244 7049 662093232 113.40 115.00 113.05 114.80 0.95 0.83% 114.75 1 114.80 132 0.00
2022-11-23 0050 7908000 3498 913721950 115.65 115.90 115.05 115.60 0.80 0.7% 115.55 131 115.60 3 0.00
2022-11-24 0050 15162000 6882 1762139800 116.00 116.85 115.90 116.70 1.10 0.95% 116.65 218 116.70 25 0.00
2022-11-25 0050 16343906 11202 1907311237 116.65 116.95 116.35 116.70 0.00 0% 116.70 2 116.75 54 0.00
2022-11-28 0050 14962000 9213 1714537350 114.60 115.30 113.90 114.35 2.35 -2.01% 114.30 76 114.35 76 0.00
2022-11-29 0050 10926996 10582 1249914581 113.85 115.40 113.10 115.40 1.05 0.92% 115.40 11 115.45 32 0.00
2022-11-30 0050 9535815 7145 1105729102 115.10 116.40 114.85 116.35 0.95 0.82% 116.30 46 116.35 4 0.00
2022-12-01 0050 25136792 15943 2147483647 119.20 119.50 118.00 118.35 2.00 1.72% 118.30 50 118.35 16 0.00
2022-12-02 0050 7796015 9334 915125681 117.30 117.95 117.00 117.30 1.05 -0.89% 117.25 43 117.30 21 0.00
2022-12-05 0050 12330303 13386 1453977570 117.30 118.50 117.20 117.45 0.15 0.13% 117.45 50 117.50 96 0.00
2022-12-06 0050 10637488 18014 1233830310 116.80 116.80 115.20 115.30 2.15 -1.83% 115.25 41 115.30 97 0.00
2022-12-07 0050 8636949 11453 992227828 114.50 115.85 114.20 114.60 0.70 -0.61% 114.60 45 114.65 20 0.00
2022-12-08 0050 9682884 15434 1095896374 114.05 114.10 112.45 113.25 1.35 -1.18% 113.20 22 113.25 7 0.00
2022-12-09 0050 6206000 3287 712340700 114.00 115.25 113.95 115.00 1.75 1.55% 114.95 28 115.00 71 0.00
2022-12-12 0050 8336000 2945 947303750 114.20 114.20 113.25 113.90 1.10 -0.96% 113.90 20 113.95 46 0.00
2022-12-13 0050 6860743 9245 780649790 114.50 114.50 113.25 81.20 0.50 -28.71% 113.40 9 113.45 5 0.00
2022-12-14 0050 7847000 2675 900044900 114.10 115.00 114.00 114.80 1.40 41.38% 114.80 78 114.85 58 0.00
2022-12-15 0050 7789000 2053 891273700 114.30 115.05 113.90 114.90 0.10 0.09% 114.90 5 114.95 21 0.00
2022-12-16 0050 11820000 6848 1332535850 112.50 113.30 112.25 113.00 1.90 -1.65% 112.95 11 113.00 13 0.00
2022-12-18 0050 14811991 12127 2147483647 152.20 152.25 150.15 150.30 1.70 33.01% 150.30 17 150.35 43 0.00
2022-12-19 0050 6504872 10865 731424488 112.35 112.95 112.00 112.35 0.65 -25.25% 112.30 51 112.35 5 0.00
2022-12-20 0050 13446289 24270 1495479453 112.15 112.50 110.05 110.30 2.05 -1.82% 110.30 218 110.35 69 0.00
2022-12-21 0050 11889000 7672 1315632850 110.80 111.40 110.30 110.75 0.45 0.41% 110.75 88 110.80 8 0.00
2022-12-22 0050 5006000 2364 562308600 111.75 112.75 111.75 112.60 1.85 1.67% 112.55 16 112.60 42 0.00
2022-12-23 0050 6556232 13445 725974713 110.70 111.05 110.40 110.70 1.90 -1.69% 110.70 49 110.80 2 0.00
2022-12-26 0050 4258430 8121 472402011 110.80 111.20 110.70 111.10 0.40 0.36% 111.00 7 111.10 15 0.00
2022-12-27 0050 4099000 1968 458580550 111.40 112.25 111.40 111.60 0.50 0.45% 111.55 28 111.60 9 0.00
2022-12-28 0050 13002156 19157 1428236786 110.50 110.50 109.40 110.00 1.60 -1.43% 110.00 288 110.05 4 0.00
2022-12-29 0050 13813000 6064 1505045050 109.20 109.60 108.40 109.50 0.50 -0.45% 109.45 13 109.50 264 0.00
2022-12-30 0050 8890361 7376 982130895 110.60 110.75 110.20 110.20 0.70 0.64% 110.15 8 110.20 57 0.00