台積電(2330)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 | 593.00 0 0% | 578.00 -15 -2.53% | 580.00 2 0.35% | 576.00 -4 -0.69% | 583.00 7 1.22% | 586.00 3 0.51% | 584.00 -2 -0.34% | 586.00 2 0.34% | 584.00 -2 -0.34% | 586.00 2 0.34% | 580.00 -6 -1.02% | 581.00 1 0.17% | 588.00 7 1.2% | 626.00 38 6.46% | 626.00 0 0% | 628.00 2 0.32% | 627.00 -1 -0.16% | 642.00 15 2.39% | 644.00 2 0.31% | 648.00 4 0.62% | 642.00 -6 -0.93% | 628.00 -14 -2.18% | 605.35 | |||||||||
| 2 月 | 628.00 0 0% | 635.00 7 1.11% | 646.00 11 1.73% | 697.00 51 7.89% | 683.00 -14 -2.01% | 678.00 -5 -0.73% | 687.00 9 1.33% | 681.00 -6 -0.87% | 692.00 11 1.62% | 697.00 5 0.72% | 698.00 1 0.14% | 698.00 0 0% | 690.00 -8 -1.15% | 679.85 | ||||||||||||||||||
| 3 月 | 689.00 -1 -0.14% | 725.00 36 5.22% | 730.00 5 0.69% | 735.00 5 0.68% | 760.00 25 3.4% | 784.00 24 3.16% | 766.00 -18 -2.3% | 770.00 4 0.52% | 779.00 9 1.17% | 784.00 5 0.64% | 753.00 -31 -3.95% | 764.00 11 1.46% | 762.00 -2 -0.26% | 758.00 -4 -0.52% | 784.00 26 3.43% | 785.00 1 0.13% | 780.00 -5 -0.64% | 782.00 2 0.26% | 779.00 -3 -0.38% | 769.00 -10 -1.28% | 779.00 10 1.3% | 762.67 | ||||||||||
| 4 月 | 770.00 -9 -1.16% | 790.00 20 2.6% | 780.00 -10 -1.27% | 783.00 3 0.38% | 819.00 36 4.6% | 815.00 -4 -0.49% | 820.00 5 0.61% | 818.00 -2 -0.24% | 806.00 -12 -1.47% | 788.00 -18 -2.23% | 804.00 16 2.03% | 804.00 0 0% | 750.00 -54 -6.72% | 795.73 |
說明:最高漲幅:7.89%最低跌幅:-6.72% 最高價:820.00最低價:576.00平均價:703,灰色底表示週末,漲46天(549)元,跌36天(-334)元,平盤6天
8%=2,6%=1,5%=3,3%=4,2%=5,1%=18,0%=19,-0%=1,-1%=1,-2%=1,-3%=5,-4%=10,-5%=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 | 2330 | 26019000 | 11785 | 2147483647 | 590.00 | 593.00 | 589.00 | 593.00 | 0.00 | 0% | 592.00 | 18 | 593.00 | 2936 | 17.17 |
| 2024-01-03 | 2330 | 37033000 | 19154 | 2147483647 | 584.00 | 585.00 | 576.00 | 578.00 | 15.00 | -2.53% | 578.00 | 546 | 579.00 | 383 | 16.73 |
| 2024-01-04 | 2330 | 15258000 | 7619 | 2147483647 | 580.00 | 581.00 | 577.00 | 580.00 | 2.00 | 0.35% | 579.00 | 13 | 580.00 | 289 | 16.79 |
| 2024-01-05 | 2330 | 18117000 | 9423 | 2147483647 | 578.00 | 580.00 | 574.00 | 576.00 | 4.00 | -0.69% | 575.00 | 534 | 576.00 | 195 | 16.68 |
| 2024-01-08 | 2330 | 17700000 | 9204 | 2147483647 | 582.00 | 585.00 | 579.00 | 583.00 | 7.00 | 1.22% | 582.00 | 134 | 583.00 | 290 | 16.88 |
| 2024-01-09 | 2330 | 22459000 | 12219 | 2147483647 | 588.00 | 589.00 | 583.00 | 586.00 | 3.00 | 0.51% | 586.00 | 18 | 587.00 | 938 | 16.97 |
| 2024-01-10 | 2330 | 12997000 | 6867 | 2147483647 | 581.00 | 586.00 | 580.00 | 584.00 | 2.00 | -0.34% | 584.00 | 414 | 585.00 | 202 | 16.91 |
| 2024-01-11 | 2330 | 23948000 | 9598 | 2147483647 | 586.00 | 589.00 | 583.00 | 586.00 | 2.00 | 0.34% | 585.00 | 769 | 586.00 | 431 | 16.97 |
| 2024-01-12 | 2330 | 16443000 | 7509 | 2147483647 | 581.00 | 588.00 | 581.00 | 584.00 | 2.00 | -0.34% | 584.00 | 228 | 585.00 | 371 | 16.91 |
| 2024-01-15 | 2330 | 21106000 | 10326 | 2147483647 | 590.00 | 590.00 | 585.00 | 586.00 | 2.00 | 0.34% | 586.00 | 470 | 587.00 | 181 | 16.97 |
| 2024-01-16 | 2330 | 27015000 | 11439 | 2147483647 | 581.00 | 588.00 | 579.00 | 580.00 | 6.00 | -1.02% | 580.00 | 3743 | 581.00 | 124 | 16.79 |
| 2024-01-17 | 2330 | 42521000 | 17555 | 2147483647 | 583.00 | 584.00 | 578.00 | 581.00 | 1.00 | 0.17% | 580.00 | 490 | 581.00 | 137 | 16.82 |
| 2024-01-18 | 2330 | 27053000 | 13187 | 2147483647 | 586.00 | 589.00 | 585.00 | 588.00 | 7.00 | 1.2% | 587.00 | 354 | 588.00 | 72 | 17.02 |
| 2024-01-19 | 2330 | 160800000 | 84841 | 2147483647 | 625.00 | 627.00 | 614.00 | 626.00 | 38.00 | 6.46% | 625.00 | 2374 | 626.00 | 130 | 18.12 |
| 2024-01-22 | 2330 | 64894000 | 25275 | 2147483647 | 633.00 | 633.00 | 623.00 | 626.00 | 0.00 | 0% | 625.00 | 359 | 626.00 | 1686 | 18.12 |
| 2024-01-23 | 2330 | 40901000 | 16914 | 2147483647 | 629.00 | 629.00 | 622.00 | 628.00 | 2.00 | 0.32% | 627.00 | 77 | 628.00 | 187 | 18.18 |
| 2024-01-24 | 2330 | 26562000 | 12837 | 2147483647 | 628.00 | 630.00 | 624.00 | 627.00 | 1.00 | -0.16% | 626.00 | 167 | 627.00 | 127 | 18.15 |
| 2024-01-25 | 2330 | 51446000 | 29430 | 2147483647 | 635.00 | 642.00 | 633.00 | 642.00 | 15.00 | 2.39% | 641.00 | 567 | 642.00 | 2426 | 18.59 |
| 2024-01-26 | 2330 | 40985000 | 18613 | 2147483647 | 644.00 | 646.00 | 639.00 | 644.00 | 2.00 | 0.31% | 644.00 | 811 | 645.00 | 2919 | 18.64 |
| 2024-01-29 | 2330 | 27687000 | 14596 | 2147483647 | 646.00 | 648.00 | 644.00 | 648.00 | 4.00 | 0.62% | 647.00 | 244 | 648.00 | 914 | 18.76 |
| 2024-01-30 | 2330 | 36006000 | 16720 | 2147483647 | 642.00 | 647.00 | 642.00 | 642.00 | 6.00 | -0.93% | 642.00 | 158 | 643.00 | 6 | 18.59 |
| 2024-01-31 | 2330 | 41157000 | 19711 | 2147483647 | 634.00 | 637.00 | 626.00 | 628.00 | 14.00 | -2.18% | 628.00 | 86 | 629.00 | 175 | 18.18 |
| 2024-02-01 | 2330 | 44776000 | 18424 | 2147483647 | 625.00 | 628.00 | 619.00 | 628.00 | 0.00 | 0% | 627.00 | 6 | 628.00 | 440 | 18.18 |
| 2024-02-02 | 2330 | 26254000 | 11464 | 2147483647 | 633.00 | 635.00 | 628.00 | 635.00 | 7.00 | 1.11% | 634.00 | 24 | 635.00 | 1305 | 18.38 |
| 2024-02-05 | 2330 | 43844000 | 20122 | 2147483647 | 645.00 | 647.00 | 638.00 | 646.00 | 11.00 | 1.73% | 646.00 | 265 | 647.00 | 1592 | 18.70 |
| 2024-02-15 | 2330 | 112518000 | 52260 | 2147483647 | 709.00 | 709.00 | 693.00 | 697.00 | 51.00 | 7.89% | 696.00 | 438 | 697.00 | 423 | 20.18 |
| 2024-02-16 | 2330 | 44074000 | 20541 | 2147483647 | 697.00 | 699.00 | 683.00 | 683.00 | 14.00 | -2.01% | 683.00 | 329 | 684.00 | 5 | 19.77 |
| 2024-02-19 | 2330 | 34299000 | 14089 | 2147483647 | 674.00 | 682.00 | 674.00 | 678.00 | 5.00 | -0.73% | 678.00 | 746 | 679.00 | 5 | 19.63 |
| 2024-02-20 | 2330 | 30052000 | 13143 | 2147483647 | 675.00 | 688.00 | 675.00 | 687.00 | 9.00 | 1.33% | 686.00 | 9 | 687.00 | 406 | 19.89 |
| 2024-02-21 | 2330 | 30461000 | 13226 | 2147483647 | 678.00 | 683.00 | 678.00 | 681.00 | 6.00 | -0.87% | 680.00 | 178 | 681.00 | 38 | 19.72 |
| 2024-02-22 | 2330 | 32962000 | 16744 | 2147483647 | 695.00 | 695.00 | 685.00 | 692.00 | 11.00 | 1.62% | 692.00 | 159 | 693.00 | 817 | 20.03 |
| 2024-02-23 | 2330 | 46335000 | 21754 | 2147483647 | 701.00 | 703.00 | 696.00 | 697.00 | 5.00 | 0.72% | 697.00 | 19 | 698.00 | 214 | 20.18 |
| 2024-02-26 | 2330 | 28729000 | 12233 | 2147483647 | 700.00 | 700.00 | 695.00 | 698.00 | 1.00 | 0.14% | 697.00 | 435 | 698.00 | 19 | 20.21 |
| 2024-02-27 | 2330 | 32960000 | 13771 | 2147483647 | 700.00 | 701.00 | 691.00 | 698.00 | 0.00 | 0% | 697.00 | 39 | 698.00 | 2230 | 20.21 |
| 2024-02-29 | 2330 | 54310000 | 16716 | 2147483647 | 691.00 | 698.00 | 688.00 | 690.00 | 8.00 | -1.15% | 690.00 | 322 | 691.00 | 4 | 19.98 |
| 2024-03-01 | 2330 | 23292000 | 10403 | 2147483647 | 697.00 | 697.00 | 688.00 | 689.00 | 1.00 | -0.14% | 689.00 | 9 | 690.00 | 1830 | 21.31 |
| 2024-03-04 | 2330 | 88633000 | 46295 | 2147483647 | 714.00 | 725.00 | 711.00 | 725.00 | 36.00 | 5.22% | 724.00 | 226 | 725.00 | 1342 | 22.42 |
| 2024-03-05 | 2330 | 64198000 | 30436 | 2147483647 | 735.00 | 738.00 | 728.00 | 730.00 | 5.00 | 0.69% | 730.00 | 404 | 731.00 | 84 | 22.58 |
| 2024-03-06 | 2330 | 43534000 | 22303 | 2147483647 | 718.00 | 738.00 | 717.00 | 735.00 | 5.00 | 0.68% | 735.00 | 432 | 736.00 | 370 | 22.73 |
| 2024-03-07 | 2330 | 71521000 | 34855 | 2147483647 | 755.00 | 769.00 | 754.00 | 760.00 | 25.00 | 3.4% | 760.00 | 982 | 761.00 | 145 | 23.51 |
| 2024-03-08 | 2330 | 86814000 | 39919 | 2147483647 | 795.00 | 796.00 | 772.00 | 784.00 | 24.00 | 3.16% | 783.00 | 254 | 784.00 | 143 | 24.25 |
| 2024-03-11 | 2330 | 64610000 | 33623 | 2147483647 | 768.00 | 778.00 | 761.00 | 766.00 | 18.00 | -2.3% | 765.00 | 443 | 766.00 | 116 | 23.69 |
| 2024-03-12 | 2330 | 58016000 | 22630 | 2147483647 | 757.00 | 771.00 | 754.00 | 770.00 | 4.00 | 0.52% | 769.00 | 196 | 770.00 | 48 | 23.82 |
| 2024-03-13 | 2330 | 36653000 | 16434 | 2147483647 | 785.00 | 785.00 | 777.00 | 779.00 | 9.00 | 1.17% | 779.00 | 212 | 780.00 | 791 | 24.10 |
| 2024-03-14 | 2330 | 41914000 | 17717 | 2147483647 | 779.00 | 785.00 | 770.00 | 784.00 | 5.00 | 0.64% | 783.00 | 2 | 784.00 | 259 | 24.25 |
| 2024-03-15 | 2330 | 73154000 | 28681 | 2147483647 | 771.00 | 777.00 | 753.00 | 753.00 | 31.00 | -3.95% | 752.00 | 1452 | 753.00 | 8 | 23.29 |
| 2024-03-18 | 2330 | 43509000 | 19151 | 2147483647 | 754.00 | 765.00 | 754.00 | 764.00 | 0.00 | 1.46% | 763.00 | 212 | 764.00 | 790 | 23.63 |
| 2024-03-19 | 2330 | 30071000 | 12711 | 2147483647 | 758.00 | 765.00 | 755.00 | 762.00 | 2.00 | -0.26% | 762.00 | 1122 | 763.00 | 56 | 23.57 |
| 2024-03-20 | 2330 | 41189000 | 16101 | 2147483647 | 764.00 | 769.00 | 752.00 | 758.00 | 4.00 | -0.52% | 757.00 | 261 | 758.00 | 162 | 23.45 |
| 2024-03-21 | 2330 | 45822000 | 20710 | 2147483647 | 773.00 | 784.00 | 772.00 | 784.00 | 26.00 | 3.43% | 783.00 | 14 | 784.00 | 363 | 24.25 |
| 2024-03-22 | 2330 | 30539000 | 14674 | 2147483647 | 788.00 | 789.00 | 775.00 | 785.00 | 1.00 | 0.13% | 784.00 | 67 | 785.00 | 702 | 24.28 |
| 2024-03-25 | 2330 | 19786000 | 10708 | 2147483647 | 783.00 | 788.00 | 779.00 | 780.00 | 5.00 | -0.64% | 780.00 | 188 | 781.00 | 42 | 24.13 |
| 2024-03-26 | 2330 | 40949000 | 16078 | 2147483647 | 788.00 | 792.00 | 776.00 | 782.00 | 2.00 | 0.26% | 782.00 | 245 | 783.00 | 35 | 24.19 |
| 2024-03-27 | 2330 | 18734000 | 8911 | 2147483647 | 785.00 | 785.00 | 779.00 | 779.00 | 3.00 | -0.38% | 779.00 | 355 | 780.00 | 2 | 24.10 |
| 2024-03-28 | 2330 | 27077000 | 12871 | 2147483647 | 774.00 | 776.00 | 768.00 | 769.00 | 10.00 | -1.28% | 769.00 | 247 | 770.00 | 118 | 23.79 |
| 2024-03-29 | 2330 | 18313000 | 8002 | 2147483647 | 769.00 | 781.00 | 768.00 | 779.00 | 10.00 | 1.3% | 778.00 | 4 | 779.00 | 72 | 24.10 |
| 2024-04-01 | 2330 | 21001000 | 11130 | 2147483647 | 783.00 | 783.00 | 769.00 | 770.00 | 9.00 | -1.16% | 770.00 | 7 | 771.00 | 22 | 23.82 |
| 2024-04-02 | 2330 | 37856000 | 18641 | 2147483647 | 784.00 | 790.00 | 783.00 | 790.00 | 20.00 | 2.6% | 789.00 | 50 | 790.00 | 744 | 24.44 |
| 2024-04-03 | 2330 | 30796000 | 15412 | 2147483647 | 783.00 | 785.00 | 778.00 | 780.00 | 10.00 | -1.27% | 780.00 | 687 | 781.00 | 89 | 24.13 |
| 2024-04-08 | 2330 | 32160000 | 13850 | 2147483647 | 789.00 | 792.00 | 783.00 | 783.00 | 3.00 | 0.38% | 783.00 | 463 | 784.00 | 501 | 24.22 |
| 2024-04-09 | 2330 | 56633000 | 31240 | 2147483647 | 795.00 | 820.00 | 792.00 | 819.00 | 36.00 | 4.6% | 818.00 | 167 | 819.00 | 563 | 25.33 |
| 2024-04-10 | 2330 | 27380000 | 15000 | 2147483647 | 815.00 | 819.00 | 810.00 | 815.00 | 4.00 | -0.49% | 815.00 | 271 | 816.00 | 9 | 25.21 |
| 2024-04-11 | 2330 | 25086000 | 13344 | 2147483647 | 811.00 | 820.00 | 811.00 | 820.00 | 5.00 | 0.61% | 819.00 | 28 | 820.00 | 35 | 25.36 |
| 2024-04-12 | 2330 | 31351000 | 13383 | 2147483647 | 823.00 | 826.00 | 817.00 | 818.00 | 2.00 | -0.24% | 818.00 | 466 | 819.00 | 67 | 25.30 |
| 2024-04-15 | 2330 | 38851000 | 17503 | 2147483647 | 804.00 | 812.00 | 803.00 | 806.00 | 12.00 | -1.47% | 806.00 | 137 | 807.00 | 7 | 24.93 |
| 2024-04-16 | 2330 | 49412000 | 29151 | 2147483647 | 802.00 | 803.00 | 785.00 | 788.00 | 18.00 | -2.23% | 788.00 | 72 | 789.00 | 17 | 24.37 |
| 2024-04-17 | 2330 | 34204000 | 17609 | 2147483647 | 798.00 | 808.00 | 793.00 | 804.00 | 16.00 | 2.03% | 804.00 | 441 | 805.00 | 253 | 24.87 |
| 2024-04-18 | 2330 | 43484000 | 18856 | 2147483647 | 796.00 | 810.00 | 792.00 | 804.00 | 0.00 | 0% | 804.00 | 372 | 805.00 | 87 | 24.87 |
| 2024-04-19 | 2330 | 142480560 | 356579 | 2147483647 | 769.00 | 770.00 | 746.00 | 750.00 | 54.00 | -6.72% | 750.00 | 1326 | 751.00 | 61 | 23.20 |