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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 134.90 0 0% | 132.55 -2.35 -1.74% | 132.50 -0.05 -0.04% | 132.15 -0.35 -0.26% | 132.75 0.6 0.45% | 133.00 0.25 0.19% | 132.30 -0.7 -0.53% | 132.85 0.55 0.42% | 132.65 -0.2 -0.15% | 133.00 0.35 0.26% | 131.65 -1.35 -1.02% | 127.45 -4.2 -3.19% | 128.30 0.85 0.67% | 132.90 4.6 3.59% | 133.80 0.9 0.68% | 134.05 0.25 0.19% | 134.00 -0.05 -0.04% | 135.65 1.65 1.23% | 135.65 0 0% | 136.50 0.85 0.63% | 136.15 -0.35 -0.26% | 134.35 -1.8 -1.32% | 133.28 | |||||||||
2 月 | 134.35 0 0% | 135.10 0.75 0.56% | 135.95 0.85 0.63% | 142.35 6.4 4.71% | 141.30 -1.05 -0.74% | 141.10 -0.2 -0.14% | 141.65 0.55 0.39% | 141.20 -0.45 -0.32% | 142.80 1.6 1.13% | 143.75 0.95 0.67% | 143.95 0.2 0.14% | 143.35 -0.6 -0.42% | 143.30 -0.05 -0.03% | 141.12 | ||||||||||||||||||
3 月 | 142.80 -0.5 -0.35% | 146.95 4.15 2.91% | 148.15 1.2 0.82% | 148.85 0.7 0.47% | 152.30 3.45 2.32% | 154.45 2.15 1.41% | 152.90 -1.55 -1% | 154.50 1.6 1.05% | 155.25 0.75 0.49% | 155.10 -0.15 -0.1% | 153.00 -2.1 -1.35% | 154.40 1.4 0.92% | 154.05 -0.35 -0.23% | 153.20 -0.85 -0.55% | 157.40 4.2 2.74% | 157.20 -0.2 -0.13% | 157.50 0.3 0.19% | 157.60 0.1 0.06% | 157.65 0.05 0.03% | 156.90 -0.75 -0.48% | 157.90 1 0.64% | 153.59 |
說明:最高漲幅:4.71%最低跌幅:-3.19% 最高價:157.90最低價:127.45平均價:142.64,灰色底表示週末,漲40天(59.2)元,跌28天(-23)元,平盤3天
5%=2,4%=1,3%=3,2%=1,1%=17,0%=19,-0%=1,-1%=1,-2%=8,-3%=18,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-01-02 | 0050 | 5885000 | 2671 | 794943550 | 135.60 | 135.95 | 134.65 | 134.90 | 0.55 | 0% | 134.85 | 251 | 134.90 | 7 | 0.00 |
2024-01-03 | 0050 | 14783894 | 25258 | 1963126583 | 133.70 | 133.90 | 132.30 | 132.55 | 2.35 | -1.74% | 132.55 | 78 | 132.60 | 20 | 0.00 |
2024-01-04 | 0050 | 4541000 | 2204 | 601738300 | 132.55 | 132.75 | 132.30 | 132.50 | 0.05 | -0.04% | 132.50 | 200 | 132.55 | 83 | 0.00 |
2024-01-05 | 0050 | 3936000 | 2690 | 520966250 | 132.55 | 132.95 | 132.10 | 132.15 | 0.35 | -0.26% | 132.10 | 95 | 132.15 | 20 | 0.00 |
2024-01-08 | 0050 | 9372000 | 4562 | 1247517000 | 133.00 | 133.60 | 132.75 | 132.75 | 0.60 | 0.45% | 132.75 | 44 | 132.80 | 1 | 0.00 |
2024-01-09 | 0050 | 5660000 | 2236 | 754511650 | 133.85 | 133.95 | 132.75 | 133.00 | 0.25 | 0.19% | 132.95 | 316 | 133.00 | 743 | 0.00 |
2024-01-10 | 0050 | 6618000 | 4285 | 876237400 | 132.40 | 132.65 | 132.00 | 132.30 | 0.70 | -0.53% | 132.30 | 105 | 132.35 | 134 | 0.00 |
2024-01-11 | 0050 | 5602000 | 3028 | 743884200 | 132.45 | 133.25 | 132.35 | 132.85 | 0.55 | 0.42% | 132.85 | 3 | 132.90 | 5 | 0.00 |
2024-01-12 | 0050 | 6423000 | 3339 | 851403600 | 132.20 | 133.05 | 131.95 | 132.65 | 0.20 | -0.15% | 132.60 | 122 | 132.65 | 86 | 0.00 |
2024-01-15 | 0050 | 12566534 | 12513 | 1673280222 | 133.30 | 133.55 | 132.65 | 133.00 | 0.35 | 0.26% | 133.00 | 135 | 133.05 | 3 | 0.00 |
2024-01-16 | 0050 | 21756000 | 8556 | 2147483647 | 132.05 | 132.30 | 131.10 | 131.65 | 1.35 | -1.02% | 131.65 | 98 | 131.70 | 96 | 0.00 |
2024-01-17 | 0050 | 36208000 | 15840 | 2147483647 | 130.00 | 130.00 | 127.30 | 127.45 | 0.00 | -3.19% | 127.40 | 105 | 127.45 | 60 | 0.00 |
2024-01-18 | 0050 | 7068000 | 4699 | 905718100 | 127.90 | 128.55 | 127.90 | 128.30 | 0.85 | 0.67% | 128.25 | 17 | 128.30 | 6 | 0.00 |
2024-01-19 | 0050 | 26897126 | 18390 | 2147483647 | 131.70 | 133.10 | 131.10 | 132.90 | 4.60 | 3.59% | 132.85 | 11 | 132.90 | 39 | 0.00 |
2024-01-22 | 0050 | 12900000 | 5215 | 1726705000 | 133.80 | 134.35 | 133.35 | 133.80 | 0.90 | 0.68% | 133.75 | 10 | 133.80 | 129 | 0.00 |
2024-01-23 | 0050 | 6881000 | 2990 | 921380750 | 133.90 | 134.25 | 133.50 | 134.05 | 0.25 | 0.19% | 134.00 | 151 | 134.05 | 27 | 0.00 |
2024-01-24 | 0050 | 14130000 | 4508 | 1896341700 | 134.15 | 134.40 | 133.95 | 134.00 | 0.05 | -0.04% | 133.95 | 78 | 134.00 | 35 | 0.00 |
2024-01-25 | 0050 | 25983000 | 9680 | 2147483647 | 135.05 | 135.70 | 134.90 | 135.65 | 1.65 | 1.23% | 135.60 | 12 | 135.65 | 138 | 0.00 |
2024-01-26 | 0050 | 15804000 | 5443 | 2145508850 | 135.65 | 135.95 | 135.30 | 135.65 | 0.00 | 0% | 135.60 | 303 | 135.65 | 5 | 0.00 |
2024-01-29 | 0050 | 26545000 | 7236 | 2147483647 | 135.65 | 136.65 | 135.60 | 136.50 | 0.85 | 0.63% | 136.45 | 15 | 136.50 | 149 | 0.00 |
2024-01-30 | 0050 | 9533000 | 3292 | 1300217000 | 136.35 | 136.65 | 136.05 | 136.15 | 0.35 | -0.26% | 136.15 | 25 | 136.20 | 32 | 0.00 |
2024-01-31 | 0050 | 6741000 | 3086 | 907879900 | 135.25 | 135.30 | 134.35 | 134.35 | 1.80 | -1.32% | 134.35 | 35 | 134.40 | 60 | 0.00 |
2024-02-01 | 0050 | 8812920 | 9600 | 1180328029 | 134.35 | 134.50 | 133.60 | 134.35 | 0.00 | 0% | 134.30 | 59 | 134.35 | 2777 | 0.00 |
2024-02-02 | 0050 | 8860000 | 2931 | 1195580650 | 135.00 | 135.20 | 134.65 | 135.10 | 0.75 | 0.56% | 135.10 | 15 | 135.15 | 13 | 0.00 |
2024-02-05 | 0050 | 17961425 | 16536 | 2147483647 | 135.10 | 136.20 | 135.00 | 135.95 | 0.85 | 0.63% | 135.95 | 62 | 136.00 | 31 | 0.00 |
2024-02-15 | 0050 | 41605000 | 20626 | 2147483647 | 142.20 | 142.70 | 141.40 | 142.35 | 6.40 | 4.71% | 142.30 | 14 | 142.35 | 343 | 0.00 |
2024-02-16 | 0050 | 18273199 | 14623 | 2147483647 | 142.35 | 142.35 | 141.20 | 141.30 | 1.05 | -0.74% | 141.25 | 306 | 141.30 | 65 | 0.00 |
2024-02-19 | 0050 | 8941000 | 4071 | 1260035800 | 141.00 | 141.25 | 140.60 | 141.10 | 0.20 | -0.14% | 141.05 | 522 | 141.10 | 58 | 0.00 |
2024-02-20 | 0050 | 13256000 | 4207 | 1878271150 | 140.55 | 142.00 | 140.40 | 141.65 | 0.55 | 0.39% | 141.65 | 597 | 141.70 | 22 | 0.00 |
2024-02-21 | 0050 | 10306000 | 6206 | 1456242900 | 141.40 | 141.50 | 141.05 | 141.20 | 0.45 | -0.32% | 141.20 | 576 | 141.25 | 6 | 0.00 |
2024-02-22 | 0050 | 12224000 | 5370 | 1741851450 | 142.95 | 143.05 | 141.85 | 142.80 | 1.60 | 1.13% | 142.80 | 65 | 142.85 | 68 | 0.00 |
2024-02-23 | 0050 | 19128000 | 8503 | 2147483647 | 143.45 | 144.10 | 143.30 | 143.75 | 0.95 | 0.67% | 143.70 | 35 | 143.75 | 247 | 0.00 |
2024-02-26 | 0050 | 9757000 | 4229 | 1403137250 | 143.70 | 144.00 | 143.00 | 143.95 | 0.20 | 0.14% | 143.90 | 27 | 143.95 | 63 | 0.00 |
2024-02-27 | 0050 | 5947000 | 2760 | 853071950 | 143.95 | 144.20 | 142.65 | 143.35 | 0.60 | -0.42% | 143.30 | 7 | 143.35 | 40 | 0.00 |
2024-02-29 | 0050 | 6804000 | 3927 | 974596400 | 143.00 | 143.95 | 142.70 | 143.30 | 0.05 | -0.03% | 143.25 | 2 | 143.30 | 74 | 0.00 |
2024-03-01 | 0050 | 8640000 | 5685 | 1237684800 | 143.55 | 143.95 | 142.80 | 142.80 | 0.50 | -0.35% | 142.80 | 47 | 142.90 | 1 | 0.00 |
2024-03-04 | 0050 | 24278000 | 10926 | 2147483647 | 145.00 | 147.20 | 144.85 | 146.95 | 4.15 | 2.91% | 146.95 | 46 | 147.00 | 201 | 0.00 |
2024-03-05 | 0050 | 16332000 | 5974 | 2147483647 | 147.75 | 148.55 | 147.35 | 148.15 | 1.20 | 0.82% | 148.10 | 20 | 148.15 | 129 | 0.00 |
2024-03-06 | 0050 | 16496000 | 6382 | 2147483647 | 147.00 | 149.05 | 146.40 | 148.85 | 0.70 | 0.47% | 148.80 | 8 | 148.85 | 89 | 0.00 |
2024-03-07 | 0050 | 29570000 | 11306 | 2147483647 | 151.00 | 153.00 | 150.75 | 152.30 | 3.45 | 2.32% | 152.25 | 12 | 152.30 | 80 | 0.00 |
2024-03-08 | 0050 | 28903000 | 12408 | 2147483647 | 155.60 | 156.45 | 153.00 | 154.45 | 2.15 | 1.41% | 154.45 | 89 | 154.50 | 199 | 0.00 |
2024-03-11 | 0050 | 12946000 | 5365 | 1983974900 | 153.85 | 154.20 | 152.55 | 152.90 | 1.55 | -1% | 152.85 | 1 | 152.90 | 128 | 0.00 |
2024-03-12 | 0050 | 14609000 | 5761 | 2147483647 | 152.20 | 154.60 | 152.10 | 154.50 | 1.60 | 1.05% | 154.45 | 9 | 154.55 | 156 | 0.00 |
2024-03-13 | 0050 | 12797000 | 5072 | 1989548300 | 155.55 | 156.15 | 154.95 | 155.25 | 0.75 | 0.49% | 155.20 | 156 | 155.25 | 19 | 0.00 |
2024-03-14 | 0050 | 8204000 | 3558 | 1272520100 | 154.90 | 155.80 | 154.30 | 155.10 | 0.15 | -0.1% | 155.10 | 121 | 155.15 | 16 | 0.00 |
2024-03-15 | 0050 | 8509000 | 3342 | 1309543150 | 154.30 | 154.75 | 153.00 | 153.00 | 2.10 | -1.35% | 153.00 | 46 | 153.05 | 1 | 0.00 |
2024-03-18 | 0050 | 17873000 | 5558 | 2147483647 | 153.00 | 154.50 | 153.00 | 154.40 | 1.40 | 0.92% | 154.35 | 6 | 154.40 | 182 | 0.00 |
2024-03-19 | 0050 | 8545000 | 3119 | 1315138250 | 153.40 | 154.55 | 153.00 | 154.05 | 0.35 | -0.23% | 154.05 | 46 | 154.15 | 5 | 0.00 |
2024-03-20 | 0050 | 10054000 | 4177 | 1549376750 | 154.20 | 155.30 | 153.00 | 153.20 | 0.85 | -0.55% | 153.20 | 29 | 153.25 | 1 | 0.00 |
2024-03-21 | 0050 | 19836000 | 9393 | 2147483647 | 155.55 | 157.70 | 155.55 | 157.40 | 4.20 | 2.74% | 157.40 | 65 | 157.50 | 29 | 0.00 |
2024-03-22 | 0050 | 6751000 | 3012 | 1061638450 | 157.50 | 158.25 | 156.50 | 157.20 | 0.20 | -0.13% | 157.15 | 150 | 157.20 | 1 | 0.00 |
2024-03-25 | 0050 | 8559000 | 2797 | 1348916150 | 157.20 | 158.00 | 156.95 | 157.50 | 0.30 | 0.19% | 157.45 | 3 | 157.50 | 103 | 0.00 |
2024-03-26 | 0050 | 6514000 | 3769 | 1028016350 | 158.30 | 159.20 | 156.40 | 157.60 | 0.10 | 0.06% | 157.55 | 14 | 157.60 | 77 | 0.00 |
2024-03-27 | 0050 | 4369000 | 1907 | 687500750 | 157.40 | 157.85 | 156.90 | 157.65 | 0.05 | 0.03% | 157.60 | 6 | 157.65 | 106 | 0.00 |
2024-03-28 | 0050 | 3121000 | 1808 | 489244650 | 157.30 | 157.30 | 155.90 | 156.90 | 0.75 | -0.48% | 156.90 | 29 | 156.95 | 4 | 0.00 |
2024-03-29 | 0050 | 7810000 | 3227 | 1231992350 | 156.90 | 158.40 | 156.90 | 157.90 | 1.00 | 0.64% | 157.90 | 77 | 158.00 | 11 | 0.00 |