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　　110.75
0
0%		110.50
-0.25
-0.23%		111.30
0.8
0.72%		111.80
0.5
0.45%		 　115.80
4
3.58%		116.25
0.45
0.39%		116.35
0.1
0.09%		115.85
-0.5
-0.43%		117.20
1.35
1.17%		 　118.10
0.9
0.77%		118.10
0
0%		 　　　　　　　　　　　120.70
2.6
2.2%		118.30
-2.4
-1.99%		115.98
2 月119.00
0.7
0.59%		121.00
2
1.68%		121.00
0
0%		 　119.25
-1.75
-1.45%		119.00
-0.25
-0.21%		120.85
1.85
1.55%		120.90
0.05
0.04%		121.00
0.1
0.08%		 　120.75
-0.25
-0.21%		121.65
0.9
0.75%		118.85
-2.8
-2.3%		120.30
1.45
1.22%		118.75
-1.55
-1.29%		 　119.00
0.25
0.21%		118.95
-0.05
-0.04%		117.65
-1.3
-1.09%		119.40
1.75
1.49%		118.80
-0.6
-0.5%		 119.66
3 月119.35
0.55
0.46%		119.25
-0.1
-0.08%		119.35
0.1
0.08%		 　120.50
1.15
0.96%		121.30
0.8
0.66%		120.30
-1
-0.82%		120.20
-0.1
-0.08%		118.30
-1.9
-1.58%		 　118.80
0.5
0.42%		117.50
-1.3
-1.09%		117.60
0.1
0.09%		117.05
-0.55
-0.47%		118.95
1.9
1.62%		 　118.10
-0.85
-0.71%		118.65
0.55
0.47%		120.90
2.25
1.9%		121.85
0.95
0.79%		122.20
0.35
0.29%		 　121.45
-0.75
-0.61%		120.40
-1.05
-0.86%		120.60
0.2
0.17%		121.20
0.6
0.5%		121.60
0.4
0.33%		119.79
4 月 　　　　121.00
-0.6
-0.49%		121.00
0
0%		 　121.00
0
0%		120.85
-0.15
-0.12%		120.55
-0.3
-0.25%		119.50
-1.05
-0.87%		120.65
1.15
0.96%		 　120.35
-0.3
-0.25%		119.95
-0.4
-0.33%		119.05
-0.9
-0.75%		118.90
-0.15
-0.13%		118.60
-0.3
-0.25%		 　118.15
-0.45
-0.38%		116.60
-1.55
-1.31%		116.10
-0.5
-0.43%		116.00
-0.1
-0.09%		117.40
1.4
1.21%		 119.14
5 月　117.70
0.3
0.26%		117.20
-0.5
-0.42%		117.50
0.3
0.26%		117.80
0.3
0.26%		 　118.55
0.75
0.64%		118.90
0.35
0.3%		117.80
-1.1
-0.93%		117.55
-0.25
-0.21%		117.20
-0.35
-0.3%		 　117.20
0
0%		118.60
1.4
1.19%		120.55
1.95
1.64%		122.15
1.6
1.33%		122.50
0.35
0.29%		 　122.30
-0.2
-0.16%		122.20
-0.1
-0.08%		121.60
-0.6
-0.49%		123.05
1.45
1.19%		125.95
2.9
2.36%		 　126.75
0.8
0.64%		126.75
0
0%		126.15
-0.6
-0.47%		120.8
6 月125.15
-1
-0.79%		126.75
1.6
1.28%		 　126.35
-0.4
-0.32%		126.70
0.35
0.28%		128.10
1.4
1.1%		126.85
-1.25
-0.98%		127.80
0.95
0.75%		 　129.00
1.2
0.94%		131.55
2.55
1.98%		131.50
-0.05
-0.04%		131.90
0.4
0.3%		131.55
-0.35
-0.27%		 　131.25
-0.3
-0.23%		130.55
-0.7
-0.53%		130.55
0
0%		 　　　129.75
-0.8
-0.61%		128.90
-0.85
-0.66%		129.10
0.2
0.16%		129.05
-0.05
-0.04%		129.10
0.05
0.04%		 129.14
7 月　　130.70
1.6
1.24%		131.00
0.3
0.23%		130.80
-0.2
-0.15%		127.90
-2.9
-2.22%		127.70
-0.2
-0.16%		 　127.45
-0.25
-0.2%		129.20
1.75
1.37%		129.45
0.25
0.19%		130.90
1.45
1.12%		132.25
1.35
1.03%		 　　129.85
-2.4
-1.81%		128.75
-1.1
-0.85%		129.35
0.6
0.47%		127.20
-2.15
-1.66%		 　127.25
0.05
0.04%		128.85
1.6
1.26%		 129.50
0.65
0.5%		129.50
0
0%		 128.80
-0.7
-0.54%		129.12
8 月129.45
0.65
0.5%		127.85
-1.6
-1.24%		 127.25
-0.6
-0.47%		 　128.50
1.25
0.98%		127.00
-1.5
-1.17%		127.20
0.2
0.16%		126.40
-0.8
-0.63%		126.30
-0.1
-0.08%		 　124.50
-1.8
-1.43%		124.70
0.2
0.16%		124.05
-0.65
-0.52%		124.60
0.55
0.44%		123.85
-0.75
-0.6%		 　123.00
-0.85
-0.69%		124.00
1
0.81%		124.85
0.85
0.69%		127.00
2.15
1.72%		124.55
-2.45
-1.93%		 　125.35
0.8
0.64%		126.05
0.7
0.56%		126.60
0.55
0.44%		125.70
-0.9
-0.71%		125.83
9 月125.90
0.2
0.16%		 　126.75
0.85
0.68%		126.45
-0.3
-0.24%		126.00
-0.45
-0.36%		124.85
-1.15
-0.91%		124.30
-0.55
-0.44%		 　123.80
-0.5
-0.4%		125.05
1.25
1.01%		125.20
0.15
0.12%		126.95
1.75
1.4%		127.35
0.4
0.32%		 　126.00
-1.35
-1.06%		125.45
-0.55
-0.44%		124.75
-0.7
-0.56%		122.75
-2
-1.6%		122.65
-0.1
-0.08%		 　123.55
0.9
0.73%		122.10
-1.45
-1.17%		122.15
0.05
0.04%		122.65
0.5
0.41%		 124.72
10 月　124.25
1.6
1.3%		123.50
-0.75
-0.6%		121.90
-1.6
-1.3%		123.65
1.75
1.44%		124.10
0.45
0.36%		 　　　126.25
2.15
1.73%		127.30
1.05
0.83%		126.95
-0.35
-0.27%		 　126.25
-0.7
-0.55%		126.55
0.3
0.24%		124.80
-1.75
-1.38%		124.85
0.05
0.04%		125.40
0.55
0.44%		 　123.85
-1.55
-1.24%		123.95
0.1
0.08%		124.20
0.25
0.2%		121.75
-2.45
-1.97%		122.30
0.55
0.45%		 　122.00
-0.3
-0.25%		121.15
-0.85
-0.7%		124.3
11 月121.75
0.6
0.5%		124.50
2.75
2.26%		125.45
0.95
0.76%		 　126.55
1.1
0.88%		126.50
-0.05
-0.04%		127.20
0.7
0.55%		127.25
0.05
0.04%		126.75
-0.5
-0.39%		 　128.70
1.95
1.54%		129.00
0.3
0.23%		130.55
1.55
1.2%		130.60
0.05
0.04%		131.00
0.4
0.31%		 　130.95
-0.05
-0.04%		132.55
1.6
1.22%		131.35
-1.2
-0.91%		131.30
-0.05
-0.04%		131.20
-0.1
-0.08%		 　130.35
-0.85
-0.65%		131.25
0.9
0.69%		131.15
-0.1
-0.08%		131.35
0.2
0.15%		 129.1
12 月131.80
0.45
0.34%		 　131.30
-0.5
-0.38%		130.35
-0.95
-0.72%		130.80
0.45
0.35%		130.00
-0.8
-0.61%		131.05
1.05
0.81%		 　131.20
0.15
0.11%		131.50
0.3
0.23%		131.55
0.05
0.04%		133.15
1.6
1.22%		133.70
0.55
0.41%		 　133.90
0.2
0.15%		133.40
-0.5
-0.37%		133.75
0.35
0.26%		132.60
-1.15
-0.86%		132.95
0.35
0.26%		 　133.50
0.55
0.41%		134.25
0.75
0.56%		135.75
1.5
1.12%		135.75
0
0%		135.45
-0.3
-0.22%		　　132.7

說明:最高漲幅:3.58%最低跌幅:-2.3% 最高價:135.75最低價:110.50平均價:124.41,灰色底表示週末,漲159天(142.95)元,跌130天(-103.65)元,平盤12天
4%=2,2%=15,1%=67,0%=87,-0%=10,-1%=55,-2%=65,

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
2023-01-03 0050 15272877 13899 1673263794 109.60 110.90 108.45 110.75 0.55 0% 110.70 34 110.75 17 0.00
2023-01-04 0050 13681000 4150 1511055650 110.30 110.80 110.10 110.50 0.25 -0.23% 110.45 19 110.50 87 0.00
2023-01-05 0050 12047000 4168 1340284600 111.25 111.70 110.95 111.30 0.80 0.72% 111.25 60 111.30 137 0.00
2023-01-06 0050 11826560 9838 1321964557 111.20 112.20 111.15 111.80 0.50 0.45% 111.80 32 111.85 3 0.00
2023-01-09 0050 14853000 8324 1705188750 114.00 115.80 113.90 115.80 4.00 3.58% 115.70 4 115.80 42 0.00
2023-01-10 0050 11801000 5857 1369350800 115.95 116.40 115.75 116.25 0.45 0.39% 116.25 98 116.30 139 0.00
2023-01-11 0050 15556000 4336 1807438400 116.65 116.75 115.90 116.35 0.10 0.09% 116.30 58 116.35 294 0.00
2023-01-12 0050 10249887 9044 1189043911 116.50 116.60 115.65 115.85 0.50 -0.43% 115.85 5 115.90 14 0.00
2023-01-13 0050 28445000 9573 2147483647 118.50 118.60 116.95 117.20 1.35 1.17% 117.15 374 117.20 394 0.00
2023-01-16 0050 27561000 11710 2147483647 118.10 118.55 118.00 118.10 0.90 0.77% 118.10 28 118.15 68 0.00
2023-01-17 0050 13887000 8334 1639544500 118.35 118.35 117.80 118.10 0.00 0% 118.10 11 118.15 90 0.00
2023-01-30 0050 44330389 31199 2147483647 120.80 121.00 120.00 120.70 0.00 2.2% 120.65 12 120.75 98 0.00
2023-01-31 0050 22474562 23552 2147483647 120.60 120.60 118.30 118.30 2.40 -1.99% 118.30 102 118.35 3 0.00
2023-02-01 0050 6506000 3359 773871500 119.10 119.45 118.45 119.00 0.70 0.59% 118.95 196 119.00 393 0.00
2023-02-02 0050 16194958 15931 1956007315 120.30 121.10 120.25 121.00 2.00 1.68% 121.00 87 121.05 152 0.00
2023-02-03 0050 9934984 10997 1200856481 120.95 121.20 120.20 121.00 0.00 0% 121.00 24 121.05 67 0.00
2023-02-06 0050 14297030 25811 1709758781 120.10 120.10 119.25 119.25 1.75 -1.45% 119.20 84 119.25 443 0.00
2023-02-07 0050 8787291 13540 1045314027 119.10 119.25 118.55 119.00 0.25 -0.21% 118.95 40 119.00 37 0.00
2023-02-08 0050 9239321 8739 1114132382 120.10 120.95 120.00 120.85 1.85 1.55% 120.80 11 120.85 63 0.00
2023-02-09 0050 5032245 7141 607543546 120.50 121.00 120.30 120.90 0.05 0.04% 120.85 20 120.90 10 0.00
2023-02-10 0050 6572526 9368 794912205 120.90 121.10 120.60 121.00 0.10 0.08% 121.00 58 121.05 12 0.00
2023-02-13 0050 4149906 8262 499573936 120.70 120.90 119.90 120.75 0.25 -0.21% 120.70 8 120.75 23 0.00
2023-02-14 0050 7965786 8497 968395750 121.25 121.80 121.25 121.65 0.90 0.75% 121.65 32 121.70 82 0.00
2023-02-15 0050 12232000 8435 1459667750 119.95 120.25 118.80 118.85 2.80 -2.3% 118.85 84 118.90 1 0.00
2023-02-16 0050 11233273 14038 1349768658 119.30 120.50 119.30 120.30 1.45 1.22% 120.25 14 120.30 119 0.00
2023-02-17 0050 8960233 22127 1064028251 119.30 119.30 118.40 118.75 1.55 -1.29% 118.75 64 118.80 59 0.00
2023-02-20 0050 5797000 3944 689651150 118.55 119.35 118.10 119.00 0.25 0.21% 118.95 12 119.00 43 0.00
2023-02-21 0050 4396000 2606 522295700 119.00 119.10 118.55 118.95 0.05 -0.04% 118.95 7 119.00 189 0.00
2023-02-22 0050 10773000 6557 1265048350 117.50 117.75 117.10 117.65 1.30 -1.09% 117.60 96 117.65 37 0.00
2023-02-23 0050 6448658 8273 768858699 117.95 119.80 117.95 119.40 1.75 1.49% 119.40 19 119.45 5 0.00
2023-02-24 0050 5828709 9038 695430436 119.90 120.10 118.80 118.80 0.60 -0.5% 118.75 33 118.80 3 0.00
2023-03-01 0050 7430000 4873 878883650 117.30 119.45 116.85 119.35 0.55 0.46% 119.30 72 119.35 8 0.00
2023-03-02 0050 3432000 2101 408357550 119.35 119.35 118.30 119.25 0.10 -0.08% 119.20 1 119.25 19 0.00
2023-03-03 0050 3341290 6234 399317811 119.80 120.10 119.20 119.35 0.10 0.08% 119.30 23 119.35 59 0.00
2023-03-06 0050 9805282 13204 1180244684 120.15 120.90 119.90 120.50 1.15 0.96% 120.45 4 120.50 19 0.00
2023-03-07 0050 7894646 10888 955038720 120.55 121.40 120.20 121.30 0.80 0.66% 121.30 8 121.35 180 0.00
2023-03-08 0050 6156000 3011 739853800 120.50 120.60 119.80 120.30 1.00 -0.82% 120.25 2 120.30 21 0.00
2023-03-09 0050 3232000 1612 389404050 120.75 120.80 120.20 120.20 0.10 -0.08% 120.20 40 120.25 53 0.00
2023-03-10 0050 13011000 7824 1540547000 118.85 118.95 118.00 118.30 1.90 -1.58% 118.25 22 118.30 44 0.00
2023-03-13 0050 18710000 13065 2147483647 117.95 119.10 117.40 118.80 0.50 0.42% 118.80 33 118.85 1 0.00
2023-03-14 0050 10921000 6193 1283564400 117.55 117.95 117.15 117.50 1.30 -1.09% 117.45 48 117.50 14 0.00
2023-03-15 0050 12112000 8042 1428607500 118.40 118.70 117.45 117.60 0.10 0.09% 117.55 23 117.60 76 0.00
2023-03-16 0050 15526000 8962 1814904700 117.20 117.40 116.50 117.05 0.55 -0.47% 117.00 45 117.05 47 0.00
2023-03-17 0050 11087333 10331 1312228564 117.85 118.95 117.80 118.95 1.90 1.62% 118.80 4 118.95 102 0.00
2023-03-20 0050 7051000 3831 833209500 118.95 119.05 117.85 118.10 0.85 -0.71% 118.05 8 118.10 290 0.00
2023-03-21 0050 3564000 2092 422499150 118.50 118.75 118.20 118.65 0.55 0.47% 118.60 59 118.65 53 0.00
2023-03-22 0050 15003597 14407 1807359927 119.45 120.90 119.45 120.90 2.25 1.9% 120.80 53 120.90 132 0.00
2023-03-23 0050 15472000 6556 1879889550 120.65 122.30 120.45 121.85 0.95 0.79% 121.80 136 121.85 27 0.00
2023-03-24 0050 13389000 5424 1632992150 122.00 122.30 121.55 122.20 0.35 0.29% 122.20 40 122.25 86 0.00
2023-03-27 0050 10601000 6692 1287940950 121.75 121.90 121.20 121.45 0.75 -0.61% 121.40 28 121.45 5 0.00
2023-03-28 0050 9701000 3246 1168500550 120.95 121.15 120.20 120.40 1.05 -0.86% 120.35 18 120.40 178 0.00
2023-03-29 0050 3056000 1788 368649200 120.65 121.05 120.15 120.60 0.20 0.17% 120.60 67 120.65 36 0.00
2023-03-30 0050 11354000 6157 1376336400 121.40 121.70 120.75 121.20 0.60 0.5% 121.20 53 121.25 14 0.00
2023-03-31 0050 15218318 11286 1853800317 121.70 122.35 121.40 121.60 0.40 0.33% 121.55 10 121.60 148 0.00
2023-04-06 0050 7476000 4586 902873400 120.85 121.00 120.20 121.00 0.60 -0.49% 120.95 3 121.00 2832 0.00
2023-04-07 0050 4345000 1607 525782500 121.25 121.45 120.80 121.00 0.00 0% 120.95 81 121.00 1376 0.00
2023-04-10 0050 4503497 10059 545831612 121.25 121.65 120.90 121.00 0.00 0% 120.95 138 121.00 148 0.00
2023-04-11 0050 5877000 2220 710710050 121.00 121.15 120.40 120.85 0.15 -0.12% 120.80 5 120.85 33 0.00
2023-04-12 0050 2848000 1795 342967300 120.85 120.85 120.15 120.55 0.30 -0.25% 120.50 37 120.55 23 0.00
2023-04-13 0050 7509494 20441 899888595 120.05 120.15 119.50 119.50 1.05 -0.87% 119.50 247 119.55 91 0.00
2023-04-14 0050 2990000 1626 360098250 120.00 120.90 119.85 120.65 1.15 0.96% 120.65 6 120.70 10 0.00
2023-04-17 0050 6061114 10622 728092733 120.35 120.50 119.80 120.35 0.30 -0.25% 120.30 7 120.35 14 0.00
2023-04-18 0050 5183750 8973 621931940 120.35 120.40 119.75 119.95 0.40 -0.33% 119.90 87 119.95 38 0.00
2023-04-19 0050 8700172 22007 1037538973 120.00 120.05 118.80 119.05 0.90 -0.75% 119.00 53 119.05 44 0.00
2023-04-20 0050 6392000 3502 759473650 118.85 119.40 118.40 118.90 0.15 -0.13% 118.90 34 118.95 14 0.00
2023-04-21 0050 5326801 11296 633413325 119.45 119.55 118.50 118.60 0.30 -0.25% 118.55 53 118.60 30 0.00
2023-04-24 0050 6501000 3808 767674300 117.80 118.50 117.70 118.15 0.45 -0.38% 118.15 47 118.20 160 0.00
2023-04-25 0050 21039325 50500 2147483647 118.30 118.30 116.55 116.60 1.55 -1.31% 116.60 17 116.65 29 0.00
2023-04-26 0050 12813000 7808 1485205050 116.55 116.60 115.65 116.10 0.50 -0.43% 116.05 58 116.10 121 0.00
2023-04-27 0050 9426000 5180 1093883700 116.05 116.65 115.50 116.00 0.10 -0.09% 116.00 10 116.05 24 0.00
2023-04-28 0050 5616000 2864 657926500 116.85 117.55 116.85 117.40 1.40 1.21% 117.35 27 117.40 67 0.00
2023-05-02 0050 5058000 2739 594960150 117.45 118.00 117.10 117.70 0.30 0.26% 117.65 11 117.70 20 0.00
2023-05-03 0050 4131000 2511 483762700 117.35 117.35 116.80 117.20 0.50 -0.42% 117.20 9 117.25 84 0.00
2023-05-04 0050 3672000 2942 430315150 117.00 117.50 116.70 117.50 0.30 0.26% 117.50 40 117.55 71 0.00
2023-05-05 0050 2550129 7918 300346321 117.70 118.05 117.40 117.80 0.30 0.26% 117.75 17 117.80 24 0.00
2023-05-08 0050 5981000 3677 709688850 118.50 118.90 118.35 118.55 0.75 0.64% 118.50 8 118.55 91 0.00
2023-05-09 0050 4608000 2224 546876700 118.60 119.00 118.30 118.90 0.35 0.3% 118.90 18 118.95 5 0.00
2023-05-10 0050 4063000 2701 479717750 118.80 118.80 117.65 117.80 1.10 -0.93% 117.80 50 117.85 7 0.00
2023-05-11 0050 4031551 9465 475242643 118.25 118.45 117.55 117.55 0.25 -0.21% 117.55 26 117.60 5 0.00
2023-05-12 0050 4251764 10633 497565809 117.15 117.50 116.75 117.20 0.35 -0.3% 117.20 30 117.25 12 0.00
2023-05-15 0050 4584892 11605 536438630 116.95 117.35 116.65 117.20 0.00 0% 117.15 5 117.20 44 0.00
2023-05-16 0050 8154133 8206 966494663 117.90 119.00 117.85 118.60 1.40 1.19% 118.55 7 118.60 19 0.00
2023-05-17 0050 26759613 19879 2147483647 118.65 120.70 118.65 120.55 1.95 1.64% 120.55 92 120.60 19 0.00
2023-05-18 0050 21936000 9128 2147483647 121.80 122.40 121.60 122.15 1.60 1.33% 122.15 99 122.20 50 0.00
2023-05-19 0050 34913145 15521 2147483647 122.60 122.85 122.20 122.50 0.35 0.29% 122.50 156 122.55 131 0.00
2023-05-22 0050 18271130 13613 2147483647 122.50 122.65 122.10 122.30 0.20 -0.16% 122.30 365 122.35 26 0.00
2023-05-23 0050 12550223 9154 1533549326 122.30 122.65 121.80 122.20 0.10 -0.08% 122.20 138 122.25 16 0.00
2023-05-24 0050 10864000 6545 1318850400 121.65 121.80 121.10 121.60 0.60 -0.49% 121.60 115 121.65 48 0.00
2023-05-25 0050 11411000 4986 1403337800 123.00 123.40 122.45 123.05 1.45 1.19% 123.05 97 123.10 102 0.00
2023-05-26 0050 23685000 11547 2147483647 125.00 126.05 125.00 125.95 2.90 2.36% 125.90 76 125.95 110 0.00
2023-05-29 0050 14444000 4788 1832941850 127.45 127.55 126.50 126.75 0.80 0.64% 126.75 8 126.80 36 0.00
2023-05-30 0050 12091000 5620 1533037800 126.75 127.05 126.45 126.75 0.00 0% 126.75 90 126.80 17 0.00
2023-05-31 0050 8838000 2897 1112737900 126.70 126.70 125.15 126.15 0.60 -0.47% 126.10 2 126.15 15 0.00
2023-06-01 0050 4231123 9059 529306119 125.35 125.60 124.90 125.15 1.00 -0.79% 125.15 54 125.20 66 0.00
2023-06-02 0050 7891000 3386 998983200 125.80 127.00 125.80 126.75 1.60 1.28% 126.70 117 126.75 80 0.00
2023-06-05 0050 6813168 12612 862022046 126.75 126.80 126.25 126.35 0.40 -0.32% 126.35 33 126.40 20 0.00
2023-06-06 0050 6877372 8845 872451559 126.35 127.25 126.15 126.70 0.35 0.28% 126.65 4 126.70 49 0.00
2023-06-07 0050 12723827 13016 1627013314 127.00 128.25 127.00 128.10 1.40 1.1% 128.05 22 128.10 5 0.00
2023-06-08 0050 5115000 2881 651779600 127.90 128.20 126.55 126.85 1.25 -0.98% 126.85 31 126.90 3 0.00
2023-06-09 0050 5503000 2449 703862750 127.50 128.20 127.40 127.80 0.95 0.75% 127.80 13 127.85 10 0.00
2023-06-12 0050 13676000 6671 1764813600 128.50 129.30 128.50 129.00 1.20 0.94% 128.95 9 129.00 131 0.00
2023-06-13 0050 23389000 9771 2147483647 130.20 131.95 130.20 131.55 2.55 1.98% 131.55 68 131.60 3 0.00
2023-06-14 0050 7065011 9345 928061839 131.40 131.60 131.00 131.50 0.05 -0.04% 131.50 79 131.55 25 0.00
2023-06-15 0050 10993000 3838 1448964850 131.55 132.00 131.50 131.90 0.40 0.3% 131.85 40 131.90 36 0.00
2023-06-16 0050 7586911 10734 997115026 131.80 131.80 131.10 131.55 0.35 -0.27% 131.50 2 131.55 2 0.00
2023-06-19 0050 6339672 9046 831339915 130.95 131.50 130.55 131.25 0.30 -0.23% 131.20 11 131.25 37 0.00
2023-06-20 0050 6498000 2525 849370650 131.10 131.25 130.35 130.55 0.70 -0.53% 130.55 40 130.60 8 0.00
2023-06-21 0050 26538000 14111 2147483647 130.55 131.05 130.25 130.55 0.00 0% 130.50 69 130.60 135 0.00
2023-06-26 0050 7961459 14775 1033662089 130.35 130.35 129.40 129.75 0.80 -0.61% 129.70 124 129.75 32 0.00
2023-06-27 0050 6538000 2792 843435000 129.15 129.55 128.70 128.90 0.85 -0.66% 128.85 70 128.90 188 0.00
2023-06-28 0050 5943784 6875 767169941 129.35 129.70 128.80 129.10 0.20 0.16% 129.05 305 129.10 35 0.00
2023-06-29 0050 5654000 2712 732022250 129.75 130.50 128.90 129.05 0.05 -0.04% 129.05 13 129.10 13 0.00
2023-06-30 0050 7012000 3672 901617450 128.80 129.10 128.30 129.10 0.05 0.04% 129.10 52 129.15 4 0.00
2023-07-03 0050 6571000 3172 857250350 129.60 130.70 129.60 130.70 1.60 1.24% 130.65 32 130.70 172 0.00
2023-07-04 0050 5626000 2226 736401000 130.75 131.15 130.55 131.00 0.30 0.23% 130.95 74 131.00 898 0.00
2023-07-05 0050 4954000 2434 647815000 131.00 131.20 130.40 130.80 0.20 -0.15% 130.80 3 130.85 50 0.00
2023-07-06 0050 16260000 9313 2089083950 129.70 129.70 127.70 127.90 2.90 -2.22% 127.90 156 127.95 103 0.00
2023-07-07 0050 8691413 15852 1108433002 127.55 128.30 127.10 127.70 0.20 -0.16% 127.70 48 127.75 10 0.00
2023-07-10 0050 7799000 3547 996808800 128.10 128.50 127.00 127.45 0.25 -0.2% 127.40 15 127.45 55 0.00
2023-07-11 0050 4784843 7165 616545942 128.00 129.20 128.00 129.20 1.75 1.37% 129.15 19 129.20 1 0.00
2023-07-12 0050 3396000 1692 438922650 129.30 129.45 128.85 129.45 0.25 0.19% 129.40 13 129.45 18 0.00
2023-07-13 0050 16226020 11990 2133901327 131.30 131.90 130.85 130.90 1.45 1.12% 130.90 57 131.00 35 0.00
2023-07-14 0050 14686000 5385 1939168500 131.45 132.50 131.45 132.25 1.35 1.03% 132.25 79 132.30 102 0.00
2023-07-18 0050 11349805 13808 1476866383 131.00 131.00 129.70 129.85 0.00 -1.81% 129.80 56 129.85 105 0.00
2023-07-19 0050 14269000 6250 1846744000 130.15 130.50 128.75 128.75 1.10 -0.85% 128.75 40 128.80 5 0.00
2023-07-20 0050 4065413 6617 526047896 129.05 129.70 129.00 129.35 0.60 0.47% 129.30 56 129.35 24 0.00
2023-07-21 0050 12725000 7655 1616131400 127.40 127.40 126.50 127.20 2.15 -1.66% 127.15 198 127.20 36 0.00
2023-07-24 0050 9670000 4676 1229150800 127.00 127.65 126.60 127.25 0.05 0.04% 127.25 45 127.30 21 0.00
2023-07-25 0050 6904000 4261 888806200 127.70 129.20 127.70 128.85 1.60 1.26% 128.80 154 128.85 9 0.00
2023-07-27 0050 3966000 1683 512928150 129.15 129.50 129.00 129.50 1.00 0.5% 129.40 41 129.50 128 0.00
2023-07-28 0050 2941994 5786 380885090 129.40 129.90 129.00 129.50 0.00 0% 129.50 13 129.55 27 0.00
2023-07-31 0050 7216000 3266 934127650 130.30 130.65 128.25 128.80 0.70 -0.54% 128.75 4 128.80 18 0.00
2023-08-01 0050 4422000 1550 572031850 129.00 129.55 128.85 129.45 0.65 0.5% 129.45 1 129.50 469 0.00
2023-08-02 0050 11927000 6260 1526579300 129.40 129.45 127.45 127.85 1.60 -1.24% 127.80 24 127.85 26 0.00
2023-08-04 0050 6712000 4116 853805300 127.25 127.50 126.90 127.25 0.60 -0.47% 127.25 63 127.30 92 0.00
2023-08-07 0050 4572000 3093 586363100 127.65 128.70 127.55 128.50 1.25 0.98% 128.40 71 128.50 40 0.00
2023-08-08 0050 10418000 5159 1322942600 128.10 128.20 126.40 127.00 1.50 -1.17% 126.95 107 127.00 130 0.00
2023-08-09 0050 3923514 6570 498949221 126.80 127.65 126.65 127.20 0.20 0.16% 127.15 18 127.20 19 0.00
2023-08-10 0050 10854000 6079 1373180100 126.90 127.00 126.30 126.40 0.80 -0.63% 126.40 216 126.45 84 0.00
2023-08-11 0050 7663000 4165 969662750 127.00 127.35 126.15 126.30 0.10 -0.08% 126.30 141 126.35 1 0.00
2023-08-14 0050 22498000 13308 2147483647 125.65 125.70 124.10 124.50 1.80 -1.43% 124.50 290 124.55 8 0.00
2023-08-15 0050 8064361 13972 1007886002 125.25 125.45 124.60 124.70 0.20 0.16% 124.65 42 124.70 16 0.00
2023-08-16 0050 18039000 9199 2147483647 124.15 124.40 123.60 124.05 0.65 -0.52% 124.00 17 124.05 7 0.00
2023-08-17 0050 9613000 5541 1188933150 123.60 124.65 122.90 124.60 0.55 0.44% 124.55 14 124.60 15 0.00
2023-08-18 0050 7544000 4082 935636100 124.20 124.80 123.70 123.85 0.75 -0.6% 123.80 122 123.85 49 0.00
2023-08-21 0050 10025000 5271 1237281950 124.20 124.45 123.00 123.00 0.85 -0.69% 123.00 1067 123.05 2 0.00
2023-08-22 0050 3869049 5903 479695909 124.00 124.35 123.70 124.00 1.00 0.81% 124.00 82 124.05 135 0.00
2023-08-23 0050 6755000 2625 843120900 124.00 125.15 124.00 124.85 0.85 0.69% 124.85 42 124.90 1 0.00
2023-08-24 0050 6632000 3967 840772400 126.40 127.10 126.25 127.00 2.15 1.72% 126.95 18 127.00 12 0.00
2023-08-25 0050 7081000 4486 884876350 125.50 125.50 124.50 124.55 2.45 -1.93% 124.50 75 124.55 59 0.00
2023-08-28 0050 4287000 2382 537614350 124.85 125.70 124.75 125.35 0.80 0.64% 125.35 76 125.40 252 0.00
2023-08-29 0050 6470000 2107 811006650 126.00 126.05 124.70 126.05 0.70 0.56% 126.05 3 126.10 59 0.00
2023-08-30 0050 5913148 5496 748785529 126.75 127.05 126.10 126.60 0.55 0.44% 126.55 111 126.60 137 0.00
2023-08-31 0050 4336000 2131 545623100 126.55 126.55 125.50 125.70 0.90 -0.71% 125.65 13 125.70 29 0.00
2023-09-01 0050 3045000 1549 383250400 125.50 126.30 125.10 125.90 0.20 0.16% 125.85 12 125.90 38 0.00
2023-09-04 0050 3707169 7338 468203099 125.90 126.80 125.60 126.75 0.85 0.68% 126.70 66 126.75 87 0.00
2023-09-05 0050 3580000 1577 452011000 126.55 126.60 126.05 126.45 0.30 -0.24% 126.40 45 126.45 32 0.00
2023-09-06 0050 7625626 9559 961803907 126.60 126.70 125.85 126.00 0.45 -0.36% 125.95 6 126.00 101 0.00
2023-09-07 0050 6411794 17083 801664974 125.30 125.50 124.70 124.85 1.15 -0.91% 124.80 109 124.85 127 0.00
2023-09-08 0050 5516000 3193 684706250 124.10 124.50 123.85 124.30 0.55 -0.44% 124.30 80 124.35 156 0.00
2023-09-11 0050 8214000 5036 1016046500 124.45 124.50 123.40 123.80 0.50 -0.4% 123.80 36 123.85 7 0.00
2023-09-12 0050 2805462 6181 349339590 124.10 125.05 123.85 125.05 1.25 1.01% 125.00 52 125.05 10 0.00
2023-09-13 0050 3174000 1730 397163450 125.20 125.60 124.70 125.20 0.15 0.12% 125.20 42 125.25 71 0.00
2023-09-14 0050 7161000 3351 905873750 125.90 126.95 125.55 126.95 1.75 1.4% 126.90 14 126.95 73 0.00
2023-09-15 0050 5667000 2911 720280650 127.00 127.35 126.75 127.35 0.40 0.32% 127.30 5 127.35 97 0.00
2023-09-18 0050 7045000 3925 888873650 126.60 126.60 125.85 126.00 1.35 -1.06% 125.95 78 126.00 323 0.00
2023-09-19 0050 3945000 2032 495481250 125.85 126.05 125.35 125.45 0.55 -0.44% 125.40 74 125.45 202 0.00
2023-09-20 0050 5935000 3579 740598950 125.05 125.20 124.50 124.75 0.70 -0.56% 124.70 88 124.75 203 0.00
2023-09-21 0050 21148000 12432 2147483647 123.80 123.85 122.65 122.75 2.00 -1.6% 122.75 288 122.80 15 0.00
2023-09-22 0050 9430000 4373 1154275050 122.45 122.80 122.05 122.65 0.10 -0.08% 122.65 18 122.70 73 0.00
2023-09-25 0050 3933000 2444 484995900 122.75 123.75 122.75 123.55 0.90 0.73% 123.55 36 123.60 4 0.00
2023-09-26 0050 9949000 6628 1216783300 122.65 123.00 122.00 122.10 1.45 -1.17% 122.05 92 122.10 54 0.00
2023-09-27 0050 7068444 11732 862259747 121.85 122.30 121.55 122.15 0.05 0.04% 122.10 67 122.15 55 0.00
2023-09-28 0050 5524000 2617 677020800 122.75 123.15 122.05 122.65 0.50 0.41% 122.60 34 122.65 36 0.00
2023-10-02 0050 6427000 3308 798299250 123.60 124.50 123.60 124.25 1.60 1.3% 124.20 11 124.25 40 0.00
2023-10-03 0050 5464302 9863 676825581 123.95 124.15 123.45 123.50 0.75 -0.6% 123.45 53 123.50 33 0.00
2023-10-04 0050 11158000 6432 1358441750 122.10 122.20 121.35 121.90 1.60 -1.3% 121.85 228 121.90 51 0.00
2023-10-05 0050 4057000 2208 499776300 122.40 123.65 122.40 123.65 1.75 1.44% 123.65 39 123.70 65 0.00
2023-10-06 0050 4857000 3032 602863650 123.80 124.30 123.80 124.10 0.45 0.36% 124.10 10 124.15 51 0.00
2023-10-11 0050 13445000 6692 1696185050 125.90 126.40 125.85 126.25 2.15 1.73% 126.20 4 126.25 133 0.00
2023-10-12 0050 14264000 6277 1811098800 126.50 127.35 126.30 127.30 1.05 0.83% 127.25 5 127.30 155 0.00
2023-10-13 0050 6334000 3032 804325050 127.00 127.40 126.50 126.95 0.35 -0.27% 126.90 97 126.95 11 0.00
2023-10-16 0050 7705000 4122 971049800 126.30 126.30 125.70 126.25 0.70 -0.55% 126.20 24 126.25 591 0.00
2023-10-17 0050 6805000 1547 861992250 126.70 127.00 126.40 126.55 0.30 0.24% 126.55 54 126.60 58 0.00
2023-10-18 0050 10025744 12919 1256040322 126.25 126.25 124.80 124.80 1.75 -1.38% 124.80 118 124.90 100 0.00
2023-10-19 0050 7815000 1997 976159200 124.40 125.20 124.40 124.85 0.05 0.04% 124.85 27 124.90 2 0.00
2023-10-20 0050 4355000 2223 542613450 124.75 125.45 123.90 125.40 0.55 0.44% 125.35 32 125.45 16 0.00
2023-10-23 0050 7962000 4596 986547350 124.85 124.85 123.55 123.85 1.55 -1.24% 123.80 13 123.85 10 0.00
2023-10-24 0050 7160000 3893 883028900 123.80 123.95 122.70 123.95 0.10 0.08% 123.90 145 123.95 4 0.00
2023-10-25 0050 3951000 1898 491586950 124.20 124.90 124.20 124.20 0.25 0.2% 124.15 30 124.20 101 0.00
2023-10-26 0050 21943000 13743 2147483647 121.85 122.40 121.60 121.75 2.45 -1.97% 121.75 56 121.80 75 0.00
2023-10-27 0050 4413646 8453 540170286 122.15 122.75 122.10 122.30 0.55 0.45% 122.30 58 122.35 1 0.00
2023-10-30 0050 9098000 4245 1111155950 122.40 122.85 121.75 122.00 0.30 -0.25% 121.95 22 122.00 11 0.00
2023-10-31 0050 10751000 6672 1307088450 122.40 122.45 121.10 121.15 0.85 -0.7% 121.15 99 121.20 9 0.00
2023-11-01 0050 4278000 2533 520831500 122.00 122.15 121.25 121.75 0.60 0.5% 121.75 67 121.80 43 0.00
2023-11-02 0050 9782000 4374 1213305200 123.15 124.50 123.15 124.50 2.75 2.26% 124.50 19 124.55 31 0.00
2023-11-03 0050 8674000 4239 1086223950 125.00 125.60 124.70 125.45 0.95 0.76% 125.40 120 125.45 15 0.00
2023-11-06 0050 15884000 7765 2015592800 126.55 127.20 126.35 126.55 1.10 0.88% 126.50 75 126.55 32 0.00
2023-11-07 0050 6489000 2662 820792750 126.50 126.80 126.10 126.50 0.05 -0.04% 126.45 184 126.50 149 0.00
2023-11-08 0050 11078000 4969 1408239700 126.65 127.45 126.50 127.20 0.70 0.55% 127.15 22 127.20 223 0.00
2023-11-09 0050 6200000 2804 788119900 126.90 127.40 126.65 127.25 0.05 0.04% 127.20 121 127.25 4 0.00
2023-11-10 0050 4196000 2583 531424800 126.70 126.85 126.40 126.75 0.50 -0.39% 126.70 119 126.75 22 0.00
2023-11-13 0050 26195241 17363 2147483647 129.25 129.60 128.50 128.70 1.95 1.54% 128.70 34 128.75 13 0.00
2023-11-14 0050 20056000 6869 2147483647 129.20 129.60 128.95 129.00 0.30 0.23% 129.00 28 129.05 1 0.00
2023-11-15 0050 23631311 19145 2147483647 130.90 131.00 130.05 130.55 1.55 1.2% 130.50 93 130.55 43 0.00
2023-11-16 0050 18292000 6980 2147483647 130.80 131.20 130.30 130.60 0.05 0.04% 130.55 96 130.60 271 0.00
2023-11-17 0050 27988384 14272 2147483647 130.60 131.50 130.55 131.00 0.40 0.31% 131.00 23 131.05 14 0.00
2023-11-20 0050 8628000 3082 1128502400 131.05 131.05 130.45 130.95 0.05 -0.04% 130.90 10 130.95 38 0.00
2023-11-21 0050 28335000 10064 2147483647 131.45 132.70 131.45 132.55 1.60 1.22% 132.50 112 132.55 70 0.00
2023-11-22 0050 6108000 2914 803139850 131.25 131.80 131.15 131.35 1.20 -0.91% 131.35 15 131.40 17 0.00
2023-11-23 0050 6150000 2345 806992850 131.35 131.45 130.75 131.30 0.05 -0.04% 131.25 4 131.30 81 0.00
2023-11-24 0050 13289000 2190 1744797150 131.30 131.65 131.05 131.20 0.10 -0.08% 131.15 53 131.20 21 0.00
2023-11-27 0050 9395000 5205 1228586400 131.20 131.85 130.10 130.35 0.85 -0.65% 130.30 16 130.35 40 0.00
2023-11-28 0050 9538000 4426 1250755300 130.40 131.80 130.30 131.25 0.90 0.69% 131.20 176 131.25 15 0.00
2023-11-29 0050 6598000 2722 867429800 131.30 132.20 131.05 131.15 0.10 -0.08% 131.15 52 131.20 14 0.00
2023-11-30 0050 10891000 3585 1428785900 131.30 131.50 130.65 131.35 0.20 0.15% 131.35 100 131.40 44 0.00
2023-12-01 0050 5259000 2870 690794600 131.00 131.80 130.80 131.80 0.45 0.34% 131.70 1 131.80 90 0.00
2023-12-04 0050 4371000 2228 574031650 131.80 132.00 130.90 131.30 0.50 -0.38% 131.30 4 131.35 24 0.00
2023-12-05 0050 4754000 2932 618779250 130.60 130.60 129.90 130.35 0.95 -0.72% 130.35 57 130.40 61 0.00
2023-12-06 0050 7112000 2734 930890800 130.40 131.40 130.40 130.80 0.45 0.35% 130.75 8 130.80 127 0.00
2023-12-07 0050 2705000 1619 352464850 130.60 130.65 130.00 130.00 0.80 -0.61% 130.00 272 130.05 3 0.00
2023-12-08 0050 12990000 3173 1705460150 131.15 131.60 130.90 131.05 1.05 0.81% 131.00 12 131.05 9 0.00
2023-12-11 0050 3084000 1839 404073850 131.05 131.35 130.65 131.20 0.15 0.11% 131.15 15 131.20 32 0.00
2023-12-12 0050 5459000 2185 719151150 131.90 132.05 131.35 131.50 0.30 0.23% 131.45 10 131.50 1689 0.00
2023-12-13 0050 2920000 1701 384237350 131.60 131.80 131.40 131.55 0.05 0.04% 131.50 32 131.55 113 0.00
2023-12-14 0050 31973000 8520 2147483647 132.65 133.45 132.50 133.15 1.60 1.22% 133.10 174 133.15 80 0.00
2023-12-15 0050 18324000 6060 2147483647 133.65 134.20 133.65 133.70 0.55 0.41% 133.70 132 133.75 68 0.00
2023-12-18 0050 7066751 9533 942681477 133.65 133.90 132.60 133.90 0.20 0.15% 133.85 1 133.90 24 0.00
2023-12-19 0050 5586000 3073 744027150 133.80 133.80 132.75 133.40 0.50 -0.37% 133.35 3 133.40 208 0.00
2023-12-20 0050 6591000 2246 880745900 133.55 133.85 133.40 133.75 0.35 0.26% 133.70 13 133.75 6 0.00
2023-12-21 0050 5323000 2723 704628550 132.20 132.70 132.05 132.60 1.15 -0.86% 132.55 7 132.60 24 0.00
2023-12-22 0050 6172000 2038 820228550 132.60 133.10 132.60 132.95 0.35 0.26% 132.90 1 132.95 28 0.00
2023-12-25 0050 8056000 2988 1075815800 133.00 133.80 132.95 133.50 0.55 0.41% 133.50 90 133.55 11 0.00
2023-12-26 0050 16789000 6473 2147483647 133.50 134.40 133.50 134.25 0.75 0.56% 134.25 46 134.30 39 0.00
2023-12-27 0050 29927000 8156 2147483647 134.40 135.90 134.35 135.75 1.50 1.12% 135.70 28 135.75 3 0.00
2023-12-28 0050 14825000 4242 2013544450 135.75 136.00 135.45 135.75 0.00 0% 135.75 45 135.80 28 0.00
2023-12-29 0050 13083000 3553 1775113750 135.70 136.00 135.35 135.45 0.30 -0.22% 135.45 44 135.50 8 0.00