台灣50(0050)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　194.05
0
0%		196.00
1.95
1%		 　202.15
6.15
3.14%		204.40
2.25
1.11%		201.35
-3.05
-1.49%		199.05
-2.3
-1.14%		199.00
-0.05
-0.03%		 　194.40
-4.6
-2.31%		195.60
1.2
0.62%		194.10
-1.5
-0.77%		198.05
3.95
2.04%		196.30
-1.75
-0.88%		 　198.30
2
1.02%		198.70
0.4
0.2%		201.30
2.6
1.31%		 196.37
2 月　　192.70
-8.6
-4.27%		193.85
1.15
0.6%		196.80
2.95
1.52%		197.65
0.85
0.43%		198.55
0.9
0.46%		 　196.30
-2.25
-1.13%		197.50
1.2
0.61%		197.20
-0.3
-0.15%		196.35
-0.85
-0.43%		194.00
-2.35
-1.2%		 　196.95
2.95
1.52%		197.65
0.7
0.36%		197.30
-0.35
-0.18%		196.55
-0.75
-0.38%		197.95
1.4
0.71%		 　196.20
-1.75
-0.88%		193.65
-2.55
-1.3%		194.70
1.05
0.54%		192.50
-2.2
-1.13%		 194.85
3 月　　188.05
-4.45
-2.31%		186.80
-1.25
-0.66%		189.25
2.45
1.31%		188.10
-1.15
-0.61%		186.35
-1.75
-0.93%		 　185.25
-1.1
-0.59%		182.00
-3.25
-1.75%		182.80
0.8
0.44%		181.10
-1.7
-0.93%		180.50
-0.6
-0.33%		 　182.05
1.55
0.86%		182.80
0.75
0.41%		180.55
-2.25
-1.23%		184.45
3.9
2.16%		182.95
-1.5
-0.81%		 　182.75
-0.2
-0.11%		184.65
1.9
1.04%		184.50
-0.15
-0.08%		181.00
-3.5
-1.9%		179.20
-1.8
-0.99%		 172.75
-6.45
-3.6%		182.44
4 月176.30
3.55
2.05%		176.00
-0.3
-0.17%		 　　　158.40
-17.6
-10%		153.25
-5.15
-3.25%		146.20
-7.05
-4.6%		160.80
14.6
9.99%		164.55
3.75
2.33%		 　163.70
-0.85
-0.52%		165.35
1.65
1.01%		162.35
-3
-1.81%		160.55
-1.8
-1.11%		160.90
0.35
0.22%		 　158.60
-2.3
-1.43%		155.95
-2.65
-1.67%		162.85
6.9
4.42%		161.90
-0.95
-0.58%		165.75
3.85
2.38%		 　167.15
1.4
0.84%		167.80
0.65
0.39%		168.60
0.8
0.48%		 163.13
5 月　173.50
4.9
2.91%		 　171.95
-1.55
-0.89%		171.00
-0.95
-0.55%		170.35
-0.65
-0.38%		172.60
2.25
1.32%		174.75
2.15
1.25%		 　176.70
1.95
1.12%		178.85
2.15
1.22%		182.90
4.05
2.26%		182.50
-0.4
-0.22%		183.00
0.5
0.27%		 　180.45
-2.55
-1.39%		180.80
0.35
0.19%		183.60
2.8
1.55%		181.60
-2
-1.09%		180.85
-0.75
-0.41%		 　180.65
-0.2
-0.11%		179.05
-1.6
-0.89%		179.35
0.3
0.17%		179.75
0.4
0.22%		 177.91
6 月　175.90
-3.85
-2.14%		177.15
1.25
0.71%		181.30
4.15
2.34%		181.65
0.35
0.19%		181.95
0.3
0.17%		 　183.70
1.75
0.96%		188.65
4.95
2.69%		 　　　　　　47.57
-141.08
-74.78%		47.10
-0.47
-0.99%		47.03
-0.07
-0.15%		 　46.64
-0.39
-0.83%		47.49
0.85
1.82%		48.18
0.69
1.45%		48.24
0.06
0.12%		48.29
0.05
0.1%		 　48.36
0.07
0.14%		 98.77
7 月48.64
0.28
0.58%		48.65
0.01
0.02%		49.32
0.67
1.38%		48.86
-0.46
-0.93%		 　48.57
-0.29
-0.59%		48.35
-0.22
-0.45%		48.85
0.5
1.03%		49.41
0.56
1.15%		49.62
0.21
0.43%		 　49.33
-0.29
-0.58%		50.00
0.67
1.36%		50.40
0.4
0.8%		50.70
0.3
0.6%		51.45
0.75
1.48%		 　50.90
-0.55
-1.07%		50.55
-0.35
-0.69%		50.70
0.15
0.3%		51.00
0.3
0.59%		50.90
-0.1
-0.2%		 　51.05
0.15
0.29%		50.45
-0.6
-1.18%		51.00
0.55
1.09%		51.55
0.55
1.08%		50
8 月51.10
-0.45
-0.87%		 　50.80
-0.3
-0.59%		51.45
0.65
1.28%		51.00
-0.45
-0.87%		52.45
1.45
2.84%		52.45
0
0%		 　52.85
0.4
0.76%		52.90
0.05
0.09%		53.35
0.45
0.85%		53.15
-0.2
-0.37%		53.15
0
0%		 　53.30
0.15
0.28%		53.20
-0.1
-0.19%		51.70
-1.5
-2.82%		52.00
0.3
0.58%		51.75
-0.25
-0.48%		 　52.70
0.95
1.84%		52.75
0.05
0.09%		53.00
0.25
0.47%		52.50
-0.5
-0.94%		52.50
0
0%		　　52.39

說明:最高漲幅:9.99%最低跌幅:-74.78% 最高價:204.40最低價:46.64平均價:140.64,灰色底表示週末,漲94天(154.17)元,跌105天(-564.72)元,平盤4天
10%=1,4%=1,3%=6,2%=14,1%=43,0%=33,-0%=1,-1%=2,-2%=2,-3%=2,-4%=13,-5%=14,-6%=21,-7%=50,

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
2025-01-02 0050 14166530 31266 2147483647 195.65 195.65 193.25 194.05 1.70 0% 194.05 21 194.15 3 0.00
2025-01-03 0050 7453437 10588 1461802474 196.00 196.95 195.20 196.00 1.95 1% 196.00 2 196.05 3 0.00
2025-01-06 0050 26355410 34845 2147483647 198.65 202.30 198.60 202.15 6.15 3.14% 202.10 4 202.15 128 0.00
2025-01-07 0050 16788119 19592 2147483647 204.95 206.00 204.25 204.40 2.25 1.11% 204.40 60 204.45 76 0.00
2025-01-08 0050 12435236 17431 2147483647 202.65 203.35 201.05 201.35 3.05 -1.49% 201.35 46 201.40 13 0.00
2025-01-09 0050 9097699 18459 1819154055 200.20 201.15 199.00 199.05 2.30 -1.14% 199.05 48 199.10 47 0.00
2025-01-10 0050 9049013 19280 1797943690 199.00 199.55 198.00 199.00 0.05 -0.03% 199.00 11 199.10 15 0.00
2025-01-13 0050 23384365 52476 2147483647 199.00 199.00 194.10 194.40 4.60 -2.31% 194.40 75 194.45 206 0.00
2025-01-14 0050 11499417 15424 2147483647 194.70 195.90 194.05 195.60 1.20 0.62% 195.55 4 195.60 7 0.00
2025-01-15 0050 18681935 32605 2147483647 196.00 196.00 193.75 194.10 1.50 -0.77% 194.05 7 194.10 56 0.00
2025-01-16 0050 16107492 15522 2147483647 197.90 199.50 197.40 198.05 3.95 2.04% 198.05 11 198.10 8 0.00
2025-01-17 0050 15650604 16641 2147483647 197.00 197.35 194.40 196.30 0.00 -0.88% 196.25 1 196.30 86 0.00
2025-01-20 0050 7861450 13583 1558092202 197.15 198.65 197.15 198.30 2.00 1.02% 198.25 2 198.30 43 0.00
2025-01-21 0050 11024727 11705 2147483647 197.30 199.20 196.70 198.70 0.40 0.2% 198.65 16 198.70 127 0.00
2025-01-22 0050 13730665 18273 2147483647 200.30 201.70 200.30 201.30 2.60 1.31% 201.25 46 201.30 41 0.00
2025-02-03 0050 64929799 152822 2147483647 192.30 193.00 190.65 192.70 8.60 -4.27% 192.65 72 192.70 30 0.00
2025-02-04 0050 20895891 34108 2147483647 193.65 194.55 193.05 193.85 1.15 0.6% 193.55 1 193.85 15 0.00
2025-02-05 0050 16043648 22885 2147483647 195.75 197.80 195.75 196.80 2.95 1.52% 196.75 1 196.80 19 0.00
2025-02-06 0050 11822167 18509 2147483647 198.00 198.40 197.10 197.65 0.85 0.43% 197.60 6 197.65 2 0.00
2025-02-07 0050 6126992 13873 1212818127 197.65 198.60 197.10 198.55 0.90 0.46% 198.50 148 198.55 18 0.00
2025-02-10 0050 18366301 44790 2147483647 198.20 198.20 196.10 196.30 2.25 -1.13% 196.30 9 196.40 2 0.00
2025-02-11 0050 5419925 12095 1071645166 197.50 198.50 197.00 197.50 1.20 0.61% 197.45 2 197.50 52 0.00
2025-02-12 0050 7415810 15416 1466223019 198.00 198.65 197.00 197.20 0.30 -0.15% 197.15 19 197.20 33 0.00
2025-02-13 0050 15306893 25922 2147483647 197.30 197.40 195.55 196.35 0.85 -0.43% 196.35 144 196.40 6 0.00
2025-02-14 0050 26452171 69782 2147483647 195.15 195.15 193.50 194.00 2.35 -1.2% 194.00 80 194.05 28 0.00
2025-02-17 0050 12309880 21505 2147483647 194.75 196.95 194.75 196.95 2.95 1.52% 196.90 5 196.95 71 0.00
2025-02-18 0050 8791794 18529 1734030140 197.90 197.90 196.60 197.65 0.70 0.36% 197.65 31 197.70 22 0.00
2025-02-19 0050 12820440 23441 2147483647 197.65 197.90 197.00 197.30 0.35 -0.18% 197.25 2 197.30 1 0.00
2025-02-20 0050 15504294 35876 2147483647 196.95 196.95 195.10 196.55 0.75 -0.38% 196.50 7 196.55 406 0.00
2025-02-21 0050 9097283 16607 1795160598 196.50 197.95 195.90 197.95 1.40 0.71% 197.90 60 197.95 101 0.00
2025-02-24 0050 14227193 37877 2147483647 196.15 196.40 195.50 196.20 1.75 -0.88% 196.20 73 196.25 12 0.00
2025-02-25 0050 31389673 88376 2147483647 194.00 194.05 192.60 193.65 2.55 -1.3% 193.65 293 193.70 4 0.00
2025-02-26 0050 19951637 37866 2147483647 192.90 194.70 191.90 194.70 1.05 0.54% 194.65 1 194.70 158 0.00
2025-02-27 0050 22169864 72029 2147483647 194.95 194.95 192.35 192.50 2.20 -1.13% 192.50 262 192.55 3 0.00
2025-03-03 0050 65048097 167213 2147483647 188.80 189.00 186.80 188.05 4.45 -2.31% 188.05 98 188.10 105 0.00
2025-03-04 0050 33496023 88274 2147483647 185.00 187.25 184.65 186.80 1.25 -0.66% 186.80 31 186.85 2 0.00
2025-03-05 0050 14197516 31187 2147483647 188.00 189.50 188.00 189.25 2.45 1.31% 189.25 129 189.30 23 0.00
2025-03-06 0050 16564779 47087 2147483647 189.35 189.35 187.35 188.10 1.15 -0.61% 188.10 17 188.15 58 0.00
2025-03-07 0050 20206452 62764 2147483647 186.80 187.00 185.80 186.35 1.75 -0.93% 186.30 31 186.35 26 0.00
2025-03-10 0050 22718416 62413 2147483647 186.35 186.35 184.35 185.25 1.10 -0.59% 185.20 295 185.25 19 0.00
2025-03-11 0050 39156166 103437 2147483647 180.75 182.10 179.10 182.00 3.25 -1.75% 181.95 28 182.00 8 0.00
2025-03-12 0050 14291157 33262 2147483647 182.10 184.40 181.60 182.80 0.80 0.44% 182.80 16 182.85 38 0.00
2025-03-13 0050 15273148 48999 2147483647 185.20 185.85 181.05 181.10 1.70 -0.93% 181.10 118 181.15 2 0.00
2025-03-14 0050 14434475 44627 2147483647 181.10 181.15 179.55 180.50 0.60 -0.33% 180.50 32 180.55 4 0.00
2025-03-17 0050 12068530 26331 2147483647 182.55 183.50 181.60 182.05 1.55 0.86% 182.05 23 182.10 11 0.00
2025-03-18 0050 8370696 16974 1531002131 183.10 183.85 182.35 182.80 0.75 0.41% 182.65 123 182.80 7 0.00
2025-03-19 0050 13887518 47201 2147483647 182.60 182.65 180.10 180.55 2.25 -1.23% 180.50 176 180.55 15 0.00
2025-03-20 0050 8174843 16217 1499883058 182.45 184.45 182.45 184.45 3.90 2.16% 184.35 2 184.45 18 0.00
2025-03-21 0050 8012408 19309 1467436546 184.00 184.00 182.50 182.95 1.50 -0.81% 182.95 20 183.00 7 0.00
2025-03-24 0050 7931135 17479 1452153508 184.40 184.40 182.30 182.75 0.20 -0.11% 182.70 10 182.75 19 0.00
2025-03-25 0050 8367367 16044 1544811823 184.65 185.50 184.00 184.65 1.90 1.04% 184.65 42 184.70 8 0.00
2025-03-26 0050 7266932 15574 1339869111 185.20 185.40 183.85 184.50 0.15 -0.08% 184.50 8 184.55 13 0.00
2025-03-27 0050 20131926 55820 2147483647 181.50 181.60 180.45 181.00 3.50 -1.9% 180.95 1 181.00 13 0.00
2025-03-28 0050 23684306 79495 2147483647 179.15 179.30 178.00 179.20 1.80 -0.99% 179.15 2 179.20 13 0.00
2025-03-31 0050 43779527 130516 2147483647 173.60 174.25 172.20 172.75 6.45 -3.6% 172.75 151 172.80 203 0.00
2025-04-01 0050 13028846 30395 2147483647 173.60 176.55 173.60 176.30 3.55 2.05% 176.30 120 176.35 5 0.00
2025-04-02 0050 11506862 25430 2032740660 176.85 177.35 176.00 176.00 0.30 -0.17% 176.00 351 176.05 6 0.00
2025-04-07 0050 29578872 110835 2147483647 158.40 158.40 158.40 158.40 17.60 -10% 0.00 0 158.40 33837 0.00
2025-04-08 0050 88850426 155906 2147483647 151.20 157.45 150.55 153.25 5.15 -3.25% 153.25 496 153.30 12 0.00
2025-04-09 0050 83829139 167496 2147483647 152.50 154.15 145.00 146.20 7.05 -4.6% 146.15 12 146.20 47 0.00
2025-04-10 0050 6081831 8425 977956987 160.80 160.80 160.80 160.80 14.60 9.99% 160.80 40922 0.00 0 0.00
2025-04-11 0050 51081199 77370 2147483647 157.25 164.55 155.35 164.55 3.75 2.33% 164.55 84 164.60 23 0.00
2025-04-14 0050 47341078 79217 2147483647 168.50 168.70 163.50 163.70 0.85 -0.52% 163.70 129 163.75 13 0.00
2025-04-15 0050 19827286 37396 2147483647 164.05 165.50 163.30 165.35 1.65 1.01% 165.30 15 165.35 31 0.00
2025-04-16 0050 27131302 64314 2147483647 163.80 163.80 161.40 162.35 3.00 -1.81% 162.30 2 162.35 33 0.00
2025-04-17 0050 20055649 41908 2147483647 161.30 161.30 159.45 160.55 1.80 -1.11% 160.50 373 160.55 3 0.00
2025-04-18 0050 11985828 28258 1932161023 161.40 161.80 160.60 160.90 0.35 0.22% 160.90 74 160.95 28 0.00
2025-04-21 0050 17835479 52059 2147483647 160.75 160.75 158.50 158.60 2.30 -1.43% 158.60 184 158.65 82 0.00
2025-04-22 0050 21039511 55872 2147483647 157.55 157.90 155.95 155.95 2.65 -1.67% 155.95 123 156.00 20 0.00
2025-04-23 0050 16545775 26829 2147483647 160.30 163.10 160.30 162.85 6.90 4.42% 162.85 20 162.90 10 0.00
2025-04-24 0050 14351450 29832 2147483647 163.90 164.05 161.30 161.90 0.95 -0.58% 161.85 38 161.90 11 0.00
2025-04-25 0050 18651089 31456 2147483647 166.20 166.95 165.50 165.75 3.85 2.38% 165.75 107 165.80 128 0.00
2025-04-28 0050 12807837 21747 2140130704 166.80 167.50 166.80 167.15 1.40 0.84% 167.15 114 167.20 81 0.00
2025-04-29 0050 11555125 18940 1934243380 167.15 168.00 166.50 167.80 0.65 0.39% 167.80 106 167.85 4 0.00
2025-04-30 0050 10178792 20944 1712143049 167.85 169.00 167.50 168.60 0.80 0.48% 168.55 101 168.60 160 0.00
2025-05-02 0050 15243499 28658 2147483647 172.00 173.50 171.50 173.50 4.90 2.91% 173.45 36 173.50 43 0.00
2025-05-05 0050 33624386 46170 2147483647 174.60 174.60 169.90 171.95 1.55 -0.89% 171.90 13 171.95 11 0.00
2025-05-06 0050 29982445 30431 2147483647 169.95 172.10 169.35 171.00 0.95 -0.55% 170.95 54 171.00 175 0.00
2025-05-07 0050 13869395 18052 2147483647 171.80 172.50 169.95 170.35 0.65 -0.38% 170.30 182 170.35 14 0.00
2025-05-08 0050 10291384 13827 1774490460 172.05 173.20 171.60 172.60 2.25 1.32% 172.55 15 172.60 16 0.00
2025-05-09 0050 13675596 18963 2147483647 172.70 174.95 172.35 174.75 2.15 1.25% 174.70 16 174.75 35 0.00
2025-05-12 0050 14200267 25113 2147483647 175.50 177.00 175.50 176.70 1.95 1.12% 176.65 27 176.70 20 0.00
2025-05-13 0050 21040721 26124 2147483647 180.85 181.10 178.85 178.85 2.15 1.22% 178.85 22 178.90 8 0.00
2025-05-14 0050 23824282 27782 2147483647 181.85 182.90 181.35 182.90 4.05 2.26% 182.90 223 182.95 114 0.00
2025-05-15 0050 12236511 26025 2147483647 182.90 182.90 182.00 182.50 0.40 -0.22% 182.50 49 182.55 34 0.00
2025-05-16 0050 10104457 16289 1846369717 182.25 183.20 181.70 183.00 0.50 0.27% 182.95 86 183.00 266 0.00
2025-05-19 0050 10637473 32608 1929029854 182.65 182.65 180.35 180.45 2.55 -1.39% 180.40 52 180.45 54 0.00
2025-05-20 0050 5829657 15097 1057784486 181.85 182.40 180.50 180.80 0.35 0.19% 180.80 36 180.85 4 0.00
2025-05-21 0050 14373334 20351 2147483647 180.90 183.85 180.90 183.60 2.80 1.55% 183.55 4 183.60 75 0.00
2025-05-22 0050 9075501 19190 1644871371 182.05 182.05 180.60 181.60 2.00 -1.09% 181.55 6 181.60 76 0.00
2025-05-23 0050 7223824 18671 1307753124 182.75 182.80 180.20 180.85 0.75 -0.41% 180.85 71 180.90 14 0.00
2025-05-26 0050 14332324 17437 2147483647 180.65 181.50 180.30 180.65 0.20 -0.11% 180.60 51 180.65 14 0.00
2025-05-27 0050 13688341 38236 2147483647 180.65 180.65 178.00 179.05 1.60 -0.89% 179.00 15 179.05 75 0.00
2025-05-28 0050 8703534 17323 1562194559 180.90 181.35 178.30 179.35 0.30 0.17% 179.35 45 179.40 5 0.00
2025-05-29 0050 9749184 16687 1754874194 181.50 181.70 179.30 179.75 0.40 0.22% 179.70 119 179.75 51 0.00
2025-06-02 0050 21228875 71584 2147483647 178.00 178.05 175.25 175.90 3.85 -2.14% 175.90 47 175.95 11 0.00
2025-06-03 0050 7697062 17315 1367269242 177.50 178.80 177.00 177.15 1.25 0.71% 177.10 109 177.15 20 0.00
2025-06-04 0050 12228053 18859 2147483647 179.30 181.30 179.15 181.30 4.15 2.34% 181.30 234 181.35 55 0.00
2025-06-05 0050 10845068 20850 1974428124 182.00 182.65 181.50 181.65 0.35 0.19% 181.60 9 181.65 15 0.00
2025-06-06 0050 8750467 15534 1590916800 181.90 182.40 181.50 181.95 0.30 0.17% 181.95 17 182.00 328 0.00
2025-06-09 0050 14115012 23612 2147483647 183.40 184.05 183.05 183.70 1.75 0.96% 183.65 43 183.70 6 0.00
2025-06-10 0050 31483080 48271 2147483647 184.90 188.90 184.90 188.65 4.95 2.69% 188.65 6 188.70 221 0.00
2025-06-18 0050 252639825 197610 2147483647 47.50 47.72 47.14 47.57 0.41 -74.78% 47.56 385 47.57 85 0.00
2025-06-19 0050 173652638 151016 2147483647 47.50 47.55 47.02 47.10 0.47 -0.99% 47.09 554 47.10 508 0.00
2025-06-20 0050 84926293 91592 2147483647 47.10 47.16 46.69 47.03 0.07 -0.15% 47.03 383 47.04 24 0.00
2025-06-23 0050 107319197 106274 2147483647 46.54 46.66 46.28 46.64 0.39 -0.83% 46.63 102 46.64 67 0.00
2025-06-24 0050 56021848 38901 2147483647 47.30 47.49 47.30 47.49 0.85 1.82% 47.48 135 47.49 541 0.00
2025-06-25 0050 79951752 49610 2147483647 47.90 48.18 47.89 48.18 0.69 1.45% 48.18 279 48.19 236 0.00
2025-06-26 0050 79097206 46674 2147483647 48.30 48.45 48.17 48.24 0.06 0.12% 48.23 53 48.24 9 0.00
2025-06-27 0050 95810636 38294 2147483647 48.32 48.37 48.00 48.29 0.05 0.1% 48.29 366 48.30 294 0.00
2025-06-30 0050 60476067 33764 2147483647 48.37 48.42 48.24 48.36 0.07 0.14% 48.35 292 48.36 84 0.00
2025-07-01 0050 77081298 50311 2147483647 48.38 49.15 48.38 48.64 0.28 0.58% 48.63 89 48.64 104 0.00
2025-07-02 0050 76741186 34114 2147483647 48.57 48.75 48.38 48.65 0.01 0.02% 48.65 3 48.66 32 0.00
2025-07-03 0050 62689710 36206 2147483647 49.35 49.60 49.26 49.32 0.67 1.38% 49.32 17 49.33 246 0.00
2025-07-04 0050 77050522 67575 2147483647 49.40 49.49 48.83 48.86 0.46 -0.93% 48.86 601 48.87 153 0.00
2025-07-07 0050 82143364 67559 2147483647 48.82 48.82 48.44 48.57 0.29 -0.59% 48.56 274 48.57 248 0.00
2025-07-08 0050 52542933 46080 2147483647 48.45 48.51 48.21 48.35 0.22 -0.45% 48.35 4 48.36 49 0.00
2025-07-09 0050 39626824 25372 1929534522 48.35 48.99 48.27 48.85 0.50 1.03% 48.84 80 48.85 323 0.00
2025-07-10 0050 54779575 37631 2147483647 49.00 49.47 48.99 49.41 0.56 1.15% 49.40 145 49.41 33 0.00
2025-07-11 0050 46214252 31976 2147483647 49.36 49.63 49.28 49.62 0.21 0.43% 49.61 327 49.62 122 0.00
2025-07-14 0050 65170727 53055 2147483647 49.59 49.59 49.21 49.33 0.29 -0.58% 49.32 7 49.33 38 0.00
2025-07-15 0050 69996070 43255 2147483647 49.35 50.10 49.33 50.00 0.67 1.36% 50.00 57 50.05 1670 0.00
2025-07-16 0050 92296251 54882 2147483647 50.15 50.70 50.15 50.40 0.40 0.8% 50.40 518 50.45 89 0.00
2025-07-17 0050 89861784 38758 2147483647 50.60 50.80 50.30 50.70 0.30 0.6% 50.65 632 50.70 473 0.00
2025-07-18 0050 107920505 50816 2147483647 51.40 51.60 51.30 51.45 0.75 1.48% 51.40 1260 51.45 941 0.00
2025-07-21 0050 78953424 61723 2147483647 51.10 51.10 50.75 50.90 0.00 -1.07% 50.90 416 50.95 273 0.00
2025-07-22 0050 92162175 69929 2147483647 50.90 51.30 50.45 50.55 0.35 -0.69% 50.50 957 50.55 36 0.00
2025-07-23 0050 65118595 39883 2147483647 50.60 50.85 50.55 50.70 0.15 0.3% 50.70 344 50.75 1570 0.00
2025-07-24 0050 80703644 30768 2147483647 51.00 51.10 50.80 51.00 0.30 0.59% 51.00 845 51.05 811 0.00
2025-07-25 0050 40414405 33313 2058578155 51.00 51.10 50.80 50.90 0.10 -0.2% 50.90 179 50.95 1497 0.00
2025-07-28 0050 53609331 33617 2147483647 51.20 51.40 50.90 51.05 0.15 0.29% 51.00 3280 51.05 213 0.00
2025-07-29 0050 107016033 83702 2147483647 51.05 51.05 50.25 50.45 0.60 -1.18% 50.40 1328 50.45 219 0.00
2025-07-30 0050 84052507 31386 2147483647 50.80 51.10 50.65 51.00 0.55 1.09% 50.95 609 51.00 1405 0.00
2025-07-31 0050 83010418 34626 2147483647 51.10 51.60 51.10 51.55 0.55 1.08% 51.50 997 51.55 432 0.00
2025-08-01 0050 103281333 89437 2147483647 50.80 51.20 50.65 51.10 0.45 -0.87% 51.10 186 51.15 993 0.00
2025-08-04 0050 88936360 68549 2147483647 50.65 50.80 50.40 50.80 0.30 -0.59% 50.80 794 50.85 714 0.00
2025-08-05 0050 48253208 33010 2147483647 51.25 51.45 51.05 51.45 0.65 1.28% 51.40 398 51.45 918 0.00
2025-08-06 0050 51398358 51603 2147483647 51.10 51.10 50.85 51.00 0.45 -0.87% 50.95 2388 51.00 2128 0.00
2025-08-07 0050 127953769 54665 2147483647 51.65 52.60 51.65 52.45 1.45 2.84% 52.45 451 52.50 2335 0.00
2025-08-08 0050 61743128 42035 2147483647 52.55 52.60 52.30 52.45 0.00 0% 52.40 287 52.45 531 0.00
2025-08-11 0050 74255676 56445 2147483647 52.35 53.10 52.05 52.85 0.40 0.76% 52.85 221 52.90 247 0.00
2025-08-12 0050 60122164 52316 2147483647 52.85 53.00 52.55 52.90 0.05 0.09% 52.85 199 52.90 302 0.00
2025-08-13 0050 78177118 52299 2147483647 53.15 53.40 52.95 53.35 0.45 0.85% 53.30 1150 53.35 84 0.00
2025-08-14 0050 59818527 52019 2147483647 53.20 53.30 52.95 53.15 0.20 -0.37% 53.10 275 53.15 1321 0.00
2025-08-15 0050 55175623 45703 2147483647 53.15 53.30 52.80 53.15 0.00 0% 53.10 799 53.15 1475 0.00
2025-08-18 0050 48004775 36622 2147483647 52.95 53.35 52.80 53.30 0.15 0.28% 53.25 750 53.30 628 0.00
2025-08-19 0050 31232902 33052 1661670987 53.30 53.30 53.05 53.20 0.10 -0.19% 53.15 838 53.20 571 0.00
2025-08-20 0050 240525498 275432 2147483647 52.55 52.60 51.50 51.70 1.50 -2.82% 51.65 1608 51.70 542 0.00
2025-08-21 0050 76525276 58092 2147483647 51.75 52.10 51.75 52.00 0.30 0.58% 51.95 712 52.00 1817 0.00
2025-08-22 0050 47853232 55715 2147483647 52.05 52.10 51.65 51.75 0.25 -0.48% 51.70 974 51.75 227 0.00
2025-08-25 0050 64451775 38694 2147483647 52.45 52.95 52.35 52.70 0.95 1.84% 52.70 504 52.75 598 0.00
2025-08-26 0050 42402036 30369 2147483647 52.55 52.85 52.30 52.75 0.05 0.09% 52.70 268 52.75 46 0.00
2025-08-27 0050 91463591 31919 2147483647 53.00 53.15 52.90 53.00 0.25 0.47% 53.00 281 53.05 55 0.00
2025-08-28 0050 61856984 47190 2147483647 52.80 52.90 52.50 52.50 0.50 -0.94% 52.50 4798 52.55 747 0.00
2025-08-29 0050 37614042 28006 1979279914 52.80 52.95 52.50 52.50 0.00 0% 52.50 1060 52.55 1334 0.00