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
12345678910111213141516171819202122232425262728293031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,

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
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