南亞(1303)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　66.70
0
0%		65.60
-1.1
-1.65%		65.60
0
0%		65.40
-0.2
-0.3%		 　65.80
0.4
0.61%		65.10
-0.7
-1.06%		64.50
-0.6
-0.92%		63.50
-1
-1.55%		64.00
0.5
0.79%		 　63.60
-0.4
-0.63%		61.80
-1.8
-2.83%		60.10
-1.7
-2.75%		60.10
0
0%		60.00
-0.1
-0.17%		 　59.50
-0.5
-0.83%		60.30
0.8
1.34%		60.70
0.4
0.66%		60.50
-0.2
-0.33%		61.50
1
1.65%		 　62.30
0.8
1.3%		61.20
-1.1
-1.77%		60.90
-0.3
-0.49%		62.69
2 月62.30
1.4
2.3%		62.40
0.1
0.16%		 　61.00
-1.4
-2.24%		 　　　　　　　　61.20
0.2
0.33%		61.10
-0.1
-0.16%		 　61.60
0.5
0.82%		61.30
-0.3
-0.49%		61.00
-0.3
-0.49%		60.50
-0.5
-0.82%		59.70
-0.8
-1.32%		 　59.90
0.2
0.34%		58.90
-1
-1.67%		 59.70
0.8
1.36%		 60.55
3 月58.50
-1.2
-2.01%		 　58.00
-0.5
-0.85%		56.90
-1.1
-1.9%		56.30
-0.6
-1.05%		56.50
0.2
0.36%		55.50
-1
-1.77%		 　56.10
0.6
1.08%		56.70
0.6
1.07%		55.60
-1.1
-1.94%		56.40
0.8
1.44%		54.50
-1.9
-3.37%		 　55.00
0.5
0.92%		55.00
0
0%		53.60
-1.4
-2.55%		55.00
1.4
2.61%		54.80
-0.2
-0.36%		 　55.30
0.5
0.91%		56.40
1.1
1.99%		56.00
-0.4
-0.71%		55.10
-0.9
-1.61%		56.00
0.9
1.63%		 56.02
4 月57.50
1.5
2.68%		57.40
-0.1
-0.17%		56.80
-0.6
-1.05%		 　　　57.70
0.9
1.58%		58.60
0.9
1.56%		58.30
-0.3
-0.51%		57.20
-1.1
-1.89%		57.40
0.2
0.35%		 　57.20
-0.2
-0.35%		55.50
-1.7
-2.97%		55.00
-0.5
-0.9%		55.80
0.8
1.45%		55.00
-0.8
-1.43%		 　57.30
2.3
4.18%		56.70
-0.6
-1.05%		56.40
-0.3
-0.53%		55.80
-0.6
-1.06%		55.60
-0.2
-0.36%		 　57.60
2
3.6%		56.70
-0.9
-1.56%		 56.91
5 月　57.40
0.7
1.23%		56.80
-0.6
-1.05%		 　57.70
0.9
1.58%		56.90
-0.8
-1.39%		56.70
-0.2
-0.35%		56.30
-0.4
-0.71%		57.00
0.7
1.24%		 　56.40
-0.6
-1.05%		56.80
0.4
0.71%		56.80
0
0%		57.40
0.6
1.06%		56.50
-0.9
-1.57%		 　57.20
0.7
1.24%		55.70
-1.5
-2.62%		54.50
-1.2
-2.15%		53.70
-0.8
-1.47%		53.10
-0.6
-1.12%		 　55.00
1.9
3.58%		54.30
-0.7
-1.27%		53.10
-1.2
-2.21%		53.20
0.1
0.19%		53.20
0
0%		55.85
6 月 　52.20
-1
-1.88%		51.70
-0.5
-0.96%		51.00
-0.7
-1.35%		 50.80
-0.2
-0.39%		 　　50.80
0
0%		50.10
-0.7
-1.38%		50.10
0
0%		50.70
0.6
1.2%		 　50.30
-0.4
-0.79%		50.30
0
0%		49.90
-0.4
-0.8%		50.80
0.9
1.8%		51.00
0.2
0.39%		 　50.10
-0.9
-1.76%		50.00
-0.1
-0.2%		 49.00
-1
-2%		49.30
0.3
0.61%		 50.33
7 月49.05
-0.25
-0.51%		48.20
-0.85
-1.73%		48.45
0.25
0.52%		 48.80
0.35
0.72%		 　49.25
0.45
0.92%		48.50
-0.75
-1.52%		 48.70
0.2
0.41%		 　　　48.90
0.2
0.41%		50.40
1.5
3.07%		 　　　50.30
-0.1
-0.2%		 　　49.70
-0.6
-1.19%		　　　　　49.17

說明:最高漲幅:4.18%最低跌幅:-3.37% 最高價:66.70最低價:48.20平均價:56.12,灰色底表示週末,漲68天(51.35)元,跌89天(-61.2)元,平盤10天
4%=6,3%=5,2%=10,1%=34,0%=23,-0%=6,-1%=18,-2%=26,-3%=39,

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 1303 2978000 1456 197995900 66.20 66.90 66.10 66.70 0.20 0% 66.30 8 66.70 311 96.67
2024-01-03 1303 4747000 2610 311205200 65.80 66.10 65.20 65.60 1.10 -1.65% 65.60 72 65.80 104 95.07
2024-01-04 1303 1542000 705 101131400 65.40 65.80 65.30 65.60 0.00 0% 65.60 67 65.70 53 95.07
2024-01-05 1303 1292000 744 84690600 65.60 66.00 65.40 65.40 0.20 -0.3% 65.40 47 65.50 28 94.78
2024-01-08 1303 1978000 978 130351700 65.80 66.40 65.60 65.80 0.40 0.61% 65.70 85 65.80 22 95.36
2024-01-09 1303 2022000 923 132205200 66.00 66.10 65.10 65.10 0.70 -1.06% 65.10 159 65.20 35 94.35
2024-01-10 1303 2358000 1222 152395500 65.00 65.00 64.50 64.50 0.60 -0.92% 64.50 322 64.60 3 93.48
2024-01-11 1303 6365000 3068 405082900 64.30 64.40 63.50 63.50 1.00 -1.55% 63.50 304 63.70 38 92.03
2024-01-12 1303 2281000 1158 145417700 63.30 64.00 63.20 64.00 0.50 0.79% 63.90 5 64.00 45 92.75
2024-01-15 1303 2672000 1398 169962700 64.00 64.30 63.20 63.60 0.40 -0.62% 63.60 40 63.70 48 92.17
2024-01-16 1303 9465000 4997 587858600 62.70 63.00 61.80 61.80 1.80 -2.83% 61.80 40 61.90 47 89.57
2024-01-17 1303 15972000 9198 965340600 61.20 61.30 60.10 60.10 1.70 -2.75% 60.10 835 60.30 144 87.10
2024-01-18 1303 7366000 3458 443719400 60.10 60.70 60.10 60.10 0.00 0% 60.10 618 60.30 50 87.10
2024-01-19 1303 7878152 3970 472915594 59.80 60.50 59.40 60.00 0.10 -0.17% 60.00 204 60.30 61 86.96
2024-01-22 1303 5161000 3102 308037200 60.00 60.30 59.50 59.50 0.50 -0.83% 59.50 316 59.60 12 86.23
2024-01-23 1303 3048000 1538 182959300 59.50 60.30 59.40 60.30 0.80 1.34% 60.30 1 60.40 87 87.39
2024-01-24 1303 2982000 1869 180911900 60.40 60.90 60.30 60.70 0.40 0.66% 60.60 10 60.70 5 87.97
2024-01-25 1303 2247000 1150 135846500 60.80 60.90 60.30 60.50 0.20 -0.33% 60.40 52 60.50 14 87.68
2024-01-26 1303 3056000 1654 187450200 60.50 61.80 60.40 61.50 1.00 1.65% 61.50 15 61.60 118 89.13
2024-01-29 1303 3685000 1862 229360200 61.10 62.50 61.10 62.30 0.80 1.3% 62.30 38 62.40 45 90.29
2024-01-30 1303 4264000 2233 261969500 62.30 62.50 61.10 61.20 1.10 -1.77% 61.20 4 61.40 132 88.70
2024-01-31 1303 3958000 1775 241368900 61.20 61.50 60.80 60.90 0.30 -0.49% 60.90 55 61.00 118 88.26
2024-02-01 1303 4708000 2238 291978300 61.60 62.40 61.20 62.30 1.40 2.3% 62.20 26 62.30 81 90.29
2024-02-02 1303 2903000 1433 180536000 62.30 62.40 61.80 62.40 0.10 0.16% 62.20 90 62.40 31 90.43
2024-02-05 1303 5599000 2493 341958600 61.00 61.50 60.80 61.00 1.40 -2.24% 61.00 512 61.10 1 88.41
2024-02-15 1303 6676000 3300 405664900 60.50 61.40 60.00 61.20 0.20 0.33% 61.10 17 61.20 142 88.70
2024-02-16 1303 3462000 2049 211721400 61.80 61.80 60.90 61.10 0.10 -0.16% 61.10 131 61.30 31 88.55
2024-02-19 1303 5686000 3232 349048700 61.60 62.00 61.00 61.60 0.50 0.82% 61.50 86 61.60 113 89.28
2024-02-20 1303 3411000 2161 208849800 61.50 61.70 61.00 61.30 0.30 -0.49% 61.20 23 61.30 121 88.84
2024-02-21 1303 4345000 2498 265258000 61.30 61.50 60.80 61.00 0.30 -0.49% 61.00 21 61.10 36 88.41
2024-02-22 1303 4510000 3004 273140600 61.00 61.10 60.30 60.50 0.50 -0.82% 60.50 21 60.60 3 87.68
2024-02-23 1303 9190000 5396 550568800 60.00 60.20 59.70 59.70 0.80 -1.32% 59.70 553 59.80 2 86.52
2024-02-26 1303 3336000 1927 199333200 59.50 59.90 59.50 59.90 0.20 0.34% 59.80 101 59.90 16 86.81
2024-02-27 1303 11538000 6204 682050200 59.60 59.80 58.90 58.90 1.00 -1.67% 58.90 138 59.00 78 85.36
2024-02-29 1303 11062000 4263 655898300 58.90 59.70 58.50 59.70 0.80 1.36% 59.60 140 59.70 132 86.52
2024-03-01 1303 7846000 4667 460180800 59.00 59.10 58.50 58.50 1.20 -2.01% 58.50 2168 58.60 53 84.78
2024-03-04 1303 10580000 6099 611315100 58.10 58.10 57.60 58.00 0.50 -0.85% 57.90 4 58.00 17 84.06
2024-03-05 1303 12768000 6694 730388900 57.60 58.10 56.90 56.90 1.10 -1.9% 56.90 299 57.00 944 82.46
2024-03-06 1303 14324000 7199 809417300 56.80 57.20 56.10 56.30 0.60 -1.05% 56.30 362 56.50 104 81.59
2024-03-07 1303 9683000 4680 544621900 56.20 56.70 55.90 56.50 0.20 0.36% 56.50 91 56.60 75 81.88
2024-03-08 1303 14322000 6411 796815000 56.00 56.20 55.40 55.50 1.00 -1.77% 55.50 535 55.60 1 80.43
2024-03-11 1303 5986000 3082 334835800 55.30 56.50 55.30 56.10 0.60 1.08% 56.10 29 56.20 142 81.30
2024-03-12 1303 5496000 2789 311097200 56.30 56.80 56.30 56.70 0.60 1.07% 56.60 254 56.70 55 82.17
2024-03-13 1303 9485000 4978 528352100 56.60 56.80 55.30 55.60 1.10 -1.94% 55.60 35 55.70 38 69.50
2024-03-14 1303 8791000 4095 493673100 55.80 56.50 55.40 56.40 0.80 1.44% 56.20 50 56.40 59 70.50
2024-03-15 1303 51103000 9240 2147483647 56.00 56.30 54.50 54.50 1.90 -3.37% 54.50 1484 54.60 1 68.12
2024-03-18 1303 7657000 4417 422111200 55.20 55.70 54.80 55.00 0.50 0.92% 54.90 71 55.00 19 68.75
2024-03-19 1303 7518000 3659 414141000 54.70 55.40 54.70 55.00 0.00 0% 55.00 269 55.10 2 68.75
2024-03-20 1303 13021000 7122 703000700 55.00 55.20 53.60 53.60 1.40 -2.55% 53.60 1139 53.70 236 67.00
2024-03-21 1303 10892000 5362 595485600 53.10 55.40 53.10 55.00 1.40 2.61% 55.00 182 55.20 19 68.75
2024-03-22 1303 6768000 3572 370472900 55.00 55.30 54.50 54.80 0.20 -0.36% 54.70 12 54.80 26 68.50
2024-03-25 1303 3522000 1794 193891500 54.70 55.30 54.60 55.30 0.50 0.91% 55.20 7 55.30 150 69.12
2024-03-26 1303 9601000 5191 540939700 55.50 56.70 55.30 56.40 1.10 1.99% 56.40 35 56.50 126 70.50
2024-03-27 1303 5713000 3080 320689400 56.00 56.50 56.00 56.00 0.40 -0.71% 56.00 222 56.10 5 70.00
2024-03-28 1303 6343000 3218 351055300 55.90 56.30 55.00 55.10 0.90 -1.61% 55.10 60 55.20 7 68.88
2024-03-29 1303 7264000 3572 408174900 55.80 56.80 55.60 56.00 0.90 1.63% 55.90 814 56.00 56 70.00
2024-04-01 1303 10143000 5265 581609800 56.50 57.70 56.30 57.50 1.50 2.68% 57.40 17 57.50 78 71.88
2024-04-02 1303 5521000 2669 315717500 57.40 57.40 56.60 57.40 0.10 -0.17% 57.30 54 57.40 7 71.75
2024-04-03 1303 6607000 3269 376545100 57.00 57.40 56.80 56.80 0.60 -1.05% 56.80 76 56.90 15 71.00
2024-04-08 1303 12288000 4959 700193700 56.00 57.70 55.90 57.70 0.90 1.58% 57.60 3 57.70 352 72.12
2024-04-09 1303 9826000 4799 573343300 57.80 58.60 57.50 58.60 0.90 1.56% 58.50 175 58.60 48 73.25
2024-04-10 1303 6163000 3018 360231300 58.80 58.90 58.20 58.30 0.30 -0.51% 58.30 88 58.40 66 72.88
2024-04-11 1303 5770000 2890 330724000 57.90 58.00 57.00 57.20 1.10 -1.89% 57.20 14 57.30 21 71.50
2024-04-12 1303 8305000 4041 474106000 56.90 57.50 56.50 57.40 0.20 0.35% 57.30 47 57.40 58 71.75
2024-04-15 1303 5950000 2384 339190000 57.10 57.30 56.70 57.20 0.20 -0.35% 57.10 2 57.20 47 71.50
2024-04-16 1303 9396000 4575 523346200 56.50 56.80 55.20 55.50 1.70 -2.97% 55.50 30 55.60 33 69.38
2024-04-17 1303 7788000 4332 428370100 55.30 55.60 54.80 55.00 0.50 -0.9% 55.00 24 55.10 185 68.75
2024-04-18 1303 6668000 2576 368893900 54.90 55.90 54.70 55.80 0.80 1.45% 55.80 10 55.90 145 69.75
2024-04-19 1303 11193068 5994 616043812 55.20 56.30 54.50 55.00 0.80 -1.43% 55.00 22 55.10 3 68.75
2024-04-22 1303 10514000 4998 599638600 56.10 57.60 56.10 57.30 2.30 4.18% 57.30 55 57.40 32 71.62
2024-04-23 1303 6698000 2791 381388700 57.60 57.90 56.60 56.70 0.60 -1.05% 56.70 85 56.80 4 70.88
2024-04-24 1303 4435000 2297 251326500 56.70 57.40 56.40 56.40 0.30 -0.53% 56.40 169 56.50 17 70.50
2024-04-25 1303 5354000 2453 298383400 56.20 56.40 55.40 55.80 0.60 -1.06% 55.70 54 55.80 16 69.75
2024-04-26 1303 4421000 1876 246658900 55.50 56.30 55.50 55.60 0.20 -0.36% 55.60 152 55.70 40 69.50
2024-04-29 1303 8788000 3916 501963500 55.70 57.60 55.70 57.60 2.00 3.6% 57.60 10 57.70 118 72.00
2024-04-30 1303 6667000 2528 379250100 56.80 57.20 56.70 56.70 0.90 -1.56% 56.70 324 56.90 35 70.88
2024-05-02 1303 6936000 2843 396585700 56.70 57.50 56.40 57.40 0.70 1.23% 57.40 34 57.50 40 71.75
2024-05-03 1303 8317000 3838 476373500 57.50 57.90 56.70 56.80 0.60 -1.05% 56.80 55 56.90 1 71.00
2024-05-06 1303 8001000 3514 461215800 57.20 58.00 57.00 57.70 0.90 1.58% 57.50 57 57.70 68 72.12
2024-05-07 1303 9577000 4284 548921000 58.20 58.50 56.80 56.90 0.80 -1.39% 56.80 385 56.90 195 71.12
2024-05-08 1303 6871000 2567 390749700 56.90 57.40 56.70 56.70 0.20 -0.35% 56.70 255 56.80 58 70.88
2024-05-09 1303 5513812 3182 311547189 56.50 57.00 56.20 56.30 0.40 -0.71% 56.30 90 56.40 69 70.38
2024-05-10 1303 7509000 2575 426234800 56.30 57.30 56.10 57.00 0.70 1.24% 57.00 88 57.10 238 71.25
2024-05-13 1303 5342000 2230 302444600 56.80 57.10 56.30 56.40 0.60 -1.05% 56.40 71 56.50 6 67.14
2024-05-14 1303 6444000 2711 367963200 56.90 57.60 56.60 56.80 0.40 0.71% 56.70 40 56.80 94 67.62
2024-05-15 1303 7826995 4326 445798302 57.10 57.50 56.40 56.80 0.00 0% 56.80 8 56.90 14 67.62
2024-05-16 1303 9818000 3328 561383100 57.30 57.50 56.80 57.40 0.60 1.06% 57.40 89 57.50 521 68.33
2024-05-17 1303 8611000 3867 490285600 57.30 57.70 56.50 56.50 0.90 -1.57% 56.50 197 56.60 2 67.26
2024-05-20 1303 5053000 2060 287952100 57.10 57.20 56.70 57.20 0.70 1.24% 57.00 105 57.20 274 68.10
2024-05-21 1303 12582000 6127 702054200 56.90 56.90 55.30 55.70 1.50 -2.62% 55.70 2 55.80 208 66.31
2024-05-22 1303 26711000 14092 1460877100 55.50 55.50 54.50 54.50 1.20 -2.15% 54.50 518 54.60 42 64.88
2024-05-23 1303 16844000 9080 908770200 54.30 54.70 53.70 53.70 0.80 -1.47% 53.70 345 53.80 33 63.93
2024-05-24 1303 22824000 10385 1209361000 53.40 53.50 52.60 53.10 0.60 -1.12% 53.10 62 53.30 101 63.21
2024-05-27 1303 29419000 10532 1578081200 53.10 55.00 52.50 55.00 1.90 3.58% 55.00 2057 55.10 272 65.48
2024-05-28 1303 38019000 12460 2065810000 54.30 55.00 53.30 54.30 0.70 -1.27% 54.30 2118 54.40 457 64.64
2024-05-29 1303 32460000 12126 1729688900 54.50 54.50 53.10 53.10 1.20 -2.21% 53.10 1147 53.20 441 63.21
2024-05-30 1303 44006000 15500 2147483647 52.70 53.20 52.00 53.20 0.10 0.19% 53.10 178 53.20 435 63.33
2024-05-31 1303 43838610 12301 2147483647 52.80 53.40 52.50 53.20 0.00 0% 53.20 85 53.30 749 63.33
2024-06-03 1303 24107000 10766 1262117300 53.20 53.20 52.10 52.20 1.00 -1.88% 52.20 122 52.30 1 62.14
2024-06-04 1303 27905000 12864 1435927800 52.10 52.20 51.10 51.70 0.50 -0.96% 51.60 44 51.70 301 61.55
2024-06-05 1303 15999000 7721 818798300 51.40 51.60 51.00 51.00 0.70 -1.35% 51.00 1723 51.10 139 60.71
2024-06-07 1303 16916000 6025 854474450 50.40 51.10 49.80 50.80 0.40 -0.39% 50.80 123 50.90 151 60.48
2024-06-11 1303 11798000 4652 602809900 50.90 51.50 50.80 50.80 0.00 0% 50.80 711 50.90 2 60.48
2024-06-12 1303 11508000 5091 579964900 50.80 51.20 50.10 50.10 0.70 -1.38% 50.10 767 50.30 6 59.64
2024-06-13 1303 9957000 4259 500878600 50.70 50.90 50.10 50.10 0.00 0% 50.10 151 50.20 79 59.64
2024-06-14 1303 7108000 2749 358653800 50.20 50.70 50.10 50.70 0.60 1.2% 50.60 40 50.70 168 60.36
2024-06-17 1303 6349000 2810 320196800 50.70 50.70 50.30 50.30 0.40 -0.79% 50.30 359 50.40 36 59.88
2024-06-18 1303 15519000 6531 777668900 50.40 50.60 49.90 50.30 0.00 0% 50.30 114 50.40 136 59.88
2024-06-19 1303 12399157 7498 620740624 50.50 50.60 49.90 49.90 0.40 -0.8% 49.90 1034 49.95 9 59.40
2024-06-20 1303 13511000 5929 685264100 50.30 51.00 50.20 50.80 0.90 1.8% 50.80 68 50.90 66 60.48
2024-06-21 1303 26945000 6333 1377689800 51.20 51.60 51.00 51.00 0.20 0.39% 51.00 120 51.10 817 60.71
2024-06-24 1303 18139000 5362 913181300 51.10 51.40 50.10 50.10 0.90 -1.76% 50.10 66 50.20 104 59.64
2024-06-25 1303 18206000 6720 911696150 50.60 50.70 49.85 50.00 0.10 -0.2% 49.95 154 50.00 88 59.52
2024-06-27 1303 25443000 9222 1240825850 49.00 49.15 48.25 49.00 0.20 -2% 48.95 2 49.00 83 58.33
2024-06-28 1303 12297000 5203 609050700 49.10 50.10 48.80 49.30 0.30 0.61% 49.25 67 49.30 224 58.69
2024-07-01 1303 8168417 4680 401817682 49.50 49.55 49.05 49.05 0.25 -0.51% 49.05 106 49.10 3 58.39
2024-07-02 1303 13668000 6780 661537900 48.90 48.90 48.20 48.20 0.85 -1.73% 48.20 61 48.25 47 57.38
2024-07-03 1303 9098000 4078 438649900 48.25 48.50 47.95 48.45 0.25 0.52% 48.40 4 48.45 116 57.68
2024-07-05 1303 8052000 3695 393844100 49.45 49.45 48.80 48.80 0.65 0.72% 48.80 789 48.85 74 58.10
2024-07-08 1303 9052000 2993 444789000 48.80 49.35 48.80 49.25 0.45 0.92% 49.20 10 49.25 119 58.63
2024-07-09 1303 7442451 5040 361862466 49.30 49.30 48.35 48.50 0.75 -1.52% 48.45 146 48.50 299 57.74
2024-07-11 1303 13961132 6535 674317763 48.35 48.80 47.85 48.70 0.70 0.41% 48.65 19 48.70 13 57.98
2024-07-16 1303 15907000 7216 783393800 49.80 50.20 48.90 48.90 0.75 0.41% 48.90 367 49.00 17 58.21
2024-07-17 1303 21994000 9817 1099322800 48.55 50.90 48.50 50.40 0.00 3.07% 50.30 55 50.40 135 60.00
2024-07-22 1303 13153051 6453 658440680 50.40 50.40 49.40 50.30 0.10 -0.2% 50.30 60 50.40 1059 59.88
2024-07-26 1303 11547418 6284 573398355 49.80 49.95 49.30 49.70 0.60 -1.19% 49.70 15 49.75 36 59.17