大立光(3008)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 2785.00
0
0%
2685.00
-100
-3.59%
2650.00
-35
-1.3%
2595.00
-55
-2.08%
 2580.00
-15
-0.58%
2575.00
-5
-0.19%
2525.00
-50
-1.94%
2550.00
25
0.99%
2600.00
50
1.96%
 2595.00
-5
-0.19%
2580.00
-15
-0.58%
2490.00
-90
-3.49%
2495.00
5
0.2%
2495.00
0
0%
 2475.00
-20
-0.8%
2515.00
40
1.62%
2535.00
20
0.8%
2550.00
15
0.59%
2490.00
-60
-2.35%
 2535.00
45
1.81%
2510.00
-25
-0.99%
2490.00
-20
-0.8%
2557.12
2 月2435.00
-55
-2.21%
2365.00
-70
-2.87%
 2355.00
-10
-0.42%
        2405.00
50
2.12%
2390.00
-15
-0.62%
 2395.00
5
0.21%
2460.00
65
2.71%
2485.00
25
1.02%
2530.00
45
1.81%
2545.00
15
0.59%
 2625.00
80
3.14%
2640.00
15
0.57%
2590.00
-50
-1.89%
2486.5
3 月2570.00
-20
-0.77%
 2565.00
-5
-0.19%
2550.00
-15
-0.58%
2570.00
20
0.78%
2550.00
-20
-0.78%
2500.00
-50
-1.96%
 2520.00
20
0.8%
2520.00
0
0%
2500.00
-20
-0.79%
2520.00
20
0.8%
2515.00
-5
-0.2%
 2520.00
5
0.2%
2475.00
-45
-1.79%
2570.00
95
3.84%
2485.00
-85
-3.31%
2445.00
-40
-1.61%
 2455.00
10
0.41%
2430.00
-25
-1.02%
2435.00
5
0.21%
2430.00
-5
-0.21%
2445.00
15
0.62%
2503.7
4 月2485.00
40
1.64%
2490.00
5
0.2%
2490.00
0
0%
   2380.00
-110
-4.42%
2380.00
0
0%
2380.00
0
0%
2315.00
-65
-2.73%
2350.00
35
1.51%
 2295.00
-55
-2.34%
2225.00
-70
-3.05%
2200.00
-25
-1.12%
2200.00
0
0%
2120.00
-80
-3.64%
 2110.00
-10
-0.47%
2135.00
25
1.18%
2195.00
60
2.81%
2195.00
0
0%
2185.00
-10
-0.46%
 2200.00
15
0.69%
2185.00
-15
-0.68%
2266.8
5 月 2170.00
-15
-0.69%
2215.00
45
2.07%
 2250.00
35
1.58%
2280.00
30
1.33%
2235.00
-45
-1.97%
2205.00
-30
-1.34%
2230.00
25
1.13%
 2240.00
10
0.45%
2300.00
60
2.68%
2260.00
-40
-1.74%
2310.00
50
2.21%
2325.00
15
0.65%
 2315.00
-10
-0.43%
           2258.75

說明:最高漲幅:3.84%最低跌幅:-4.42% 最高價:2785.00最低價:2110.00平均價:2426.54,灰色底表示週末,漲49天(1495)元,跌57天(-1955)元,平盤8天
4%=1,3%=5,2%=15,1%=17,0%=19,-0%=4,-1%=5,-2%=13,-3%=14,-4%=21,

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 3008 1207000 1072 2147483647 2860.00 2860.00 2745.00 2785.00 85.00 0% 2785.00 7 2790.00 9 21.92
2024-01-03 3008 1368000 1283 2147483647 2725.00 2730.00 2665.00 2685.00 100.00 -3.59% 2685.00 7 2690.00 2 21.13
2024-01-04 3008 953000 823 2147483647 2680.00 2710.00 2640.00 2650.00 35.00 -1.3% 2650.00 4 2655.00 9 20.85
2024-01-05 3008 1218000 1081 2147483647 2640.00 2675.00 2585.00 2595.00 55.00 -2.08% 2590.00 7 2600.00 46 20.42
2024-01-08 3008 969000 878 2147483647 2600.00 2620.00 2550.00 2580.00 15.00 -0.58% 2580.00 11 2585.00 4 20.30
2024-01-09 3008 570000 510 1470485000 2595.00 2620.00 2555.00 2575.00 5.00 -0.19% 2570.00 7 2580.00 16 20.26
2024-01-10 3008 1016000 857 2147483647 2570.00 2580.00 2505.00 2525.00 50.00 -1.94% 2525.00 7 2530.00 13 19.87
2024-01-11 3008 914000 839 2147483647 2525.00 2565.00 2515.00 2550.00 25.00 0.99% 2545.00 16 2550.00 6 20.07
2024-01-12 3008 2944000 2660 2147483647 2560.00 2650.00 2520.00 2600.00 50.00 1.96% 2600.00 51 2605.00 2 20.46
2024-01-15 3008 1041000 956 2147483647 2640.00 2665.00 2590.00 2595.00 5.00 -0.19% 2595.00 10 2600.00 4 20.42
2024-01-16 3008 1191000 1070 2147483647 2580.00 2585.00 2525.00 2580.00 15.00 -0.58% 2575.00 2 2580.00 6 20.30
2024-01-17 3008 1183000 1088 2147483647 2585.00 2590.00 2490.00 2490.00 90.00 -3.49% 2490.00 11 2495.00 11 19.59
2024-01-18 3008 647000 594 1615525000 2490.00 2520.00 2470.00 2495.00 5.00 0.2% 2495.00 3 2500.00 2 19.63
2024-01-19 3008 834000 768 2086120000 2545.00 2565.00 2480.00 2495.00 0.00 0% 2490.00 3 2495.00 42 19.63
2024-01-22 3008 641000 565 1598540000 2510.00 2525.00 2475.00 2475.00 20.00 -0.8% 2475.00 46 2490.00 1 19.48
2024-01-23 3008 751000 690 1895025000 2490.00 2545.00 2480.00 2515.00 40.00 1.62% 2515.00 1 2520.00 9 19.79
2024-01-24 3008 801000 710 2042445000 2540.00 2575.00 2525.00 2535.00 20.00 0.8% 2535.00 2 2540.00 9 19.95
2024-01-25 3008 493000 445 1248745000 2550.00 2550.00 2505.00 2550.00 15.00 0.59% 2540.00 2 2550.00 26 20.07
2024-01-26 3008 601000 549 1506110000 2550.00 2550.00 2490.00 2490.00 60.00 -2.35% 2490.00 16 2495.00 1 19.59
2024-01-29 3008 501000 473 1268240000 2495.00 2555.00 2490.00 2535.00 45.00 1.81% 2535.00 2 2540.00 1 19.95
2024-01-30 3008 236000 223 594255000 2545.00 2545.00 2505.00 2510.00 25.00 -0.99% 2510.00 9 2515.00 2 19.75
2024-01-31 3008 847000 722 2129200000 2540.00 2565.00 2485.00 2490.00 20.00 -0.8% 2490.00 15 2495.00 3 19.59
2024-02-01 3008 1152000 1050 2147483647 2485.00 2500.00 2410.00 2435.00 55.00 -2.21% 2430.00 12 2435.00 2 19.16
2024-02-02 3008 1698000 1459 2147483647 2450.00 2460.00 2365.00 2365.00 70.00 -2.87% 2365.00 21 2370.00 1 18.61
2024-02-05 3008 775000 695 1823160000 2385.00 2390.00 2335.00 2355.00 10.00 -0.42% 2355.00 2 2360.00 9 18.53
2024-02-15 3008 886000 799 2128730000 2425.00 2430.00 2360.00 2405.00 50.00 2.12% 2400.00 13 2405.00 17 18.93
2024-02-16 3008 442000 392 1057645000 2410.00 2415.00 2380.00 2390.00 15.00 -0.62% 2390.00 10 2395.00 4 18.81
2024-02-19 3008 561000 502 1343720000 2410.00 2420.00 2380.00 2395.00 5.00 0.21% 2390.00 10 2395.00 8 18.85
2024-02-20 3008 1415000 1267 2147483647 2420.00 2495.00 2400.00 2460.00 65.00 2.71% 2460.00 12 2465.00 17 19.36
2024-02-21 3008 823000 721 2037280000 2465.00 2495.00 2430.00 2485.00 25.00 1.02% 2480.00 9 2485.00 18 19.55
2024-02-22 3008 826000 747 2078370000 2495.00 2530.00 2480.00 2530.00 45.00 1.81% 2525.00 7 2530.00 49 19.91
2024-02-23 3008 783000 723 1988995000 2550.00 2565.00 2515.00 2545.00 15.00 0.59% 2545.00 8 2550.00 27 20.03
2024-02-26 3008 1226000 1155 2147483647 2555.00 2635.00 2535.00 2625.00 80.00 3.14% 2620.00 11 2625.00 35 20.66
2024-02-27 3008 1159000 1059 2147483647 2650.00 2665.00 2605.00 2640.00 15.00 0.57% 2635.00 10 2640.00 9 20.77
2024-02-29 3008 889000 715 2147483647 2630.00 2635.00 2570.00 2590.00 50.00 -1.89% 2585.00 8 2590.00 29 19.31
2024-03-01 3008 737000 661 1905025000 2595.00 2615.00 2565.00 2570.00 20.00 -0.77% 2565.00 22 2570.00 2 19.16
2024-03-04 3008 685000 594 1747105000 2570.00 2580.00 2520.00 2565.00 5.00 -0.19% 2565.00 2 2570.00 13 19.12
2024-03-05 3008 340000 296 867205000 2545.00 2570.00 2540.00 2550.00 15.00 -0.58% 2550.00 7 2555.00 39 19.01
2024-03-06 3008 668000 629 1723385000 2565.00 2595.00 2560.00 2570.00 20.00 0.78% 2570.00 6 2575.00 1 19.16
2024-03-07 3008 364000 336 933830000 2570.00 2600.00 2550.00 2550.00 20.00 -0.78% 2550.00 12 2555.00 4 19.01
2024-03-08 3008 622000 570 1564265000 2550.00 2575.00 2485.00 2500.00 50.00 -1.96% 2500.00 4 2510.00 7 18.64
2024-03-11 3008 376000 350 942570000 2515.00 2525.00 2485.00 2520.00 20.00 0.8% 2515.00 2 2520.00 5 18.79
2024-03-12 3008 523000 483 1320610000 2530.00 2550.00 2510.00 2520.00 0.00 0% 2520.00 7 2530.00 2 18.79
2024-03-13 3008 476000 429 1201030000 2520.00 2555.00 2500.00 2500.00 20.00 -0.79% 2495.00 15 2510.00 3 18.64
2024-03-14 3008 389000 361 976900000 2505.00 2525.00 2490.00 2520.00 20.00 0.8% 2515.00 2 2520.00 22 18.79
2024-03-15 3008 449000 352 1125450000 2515.00 2520.00 2485.00 2515.00 5.00 -0.2% 2505.00 8 2515.00 9 18.75
2024-03-18 3008 228000 217 573645000 2515.00 2525.00 2500.00 2520.00 5.00 0.2% 2515.00 5 2520.00 5 18.79
2024-03-19 3008 386000 357 960640000 2515.00 2520.00 2475.00 2475.00 45.00 -1.79% 2475.00 14 2480.00 1 18.45
2024-03-20 3008 964000 868 2147483647 2465.00 2600.00 2465.00 2570.00 95.00 3.84% 2565.00 20 2570.00 6 19.16
2024-03-21 3008 968000 878 2147483647 2540.00 2555.00 2480.00 2485.00 0.00 -3.31% 2485.00 1 2490.00 1 18.53
2024-03-22 3008 565000 531 1389305000 2485.00 2495.00 2435.00 2445.00 40.00 -1.61% 2445.00 3 2450.00 1 18.23
2024-03-25 3008 326000 305 800265000 2445.00 2470.00 2435.00 2455.00 10.00 0.41% 2455.00 3 2460.00 7 18.30
2024-03-26 3008 724000 624 1791780000 2470.00 2545.00 2430.00 2430.00 25.00 -1.02% 2430.00 20 2435.00 1 18.12
2024-03-27 3008 260000 243 632570000 2430.00 2455.00 2410.00 2435.00 5.00 0.21% 2435.00 6 2445.00 7 18.15
2024-03-28 3008 261000 233 637000000 2435.00 2470.00 2430.00 2430.00 5.00 -0.21% 2430.00 3 2440.00 1 18.12
2024-03-29 3008 296000 248 723420000 2425.00 2460.00 2425.00 2445.00 15.00 0.62% 2445.00 9 2450.00 5 18.23
2024-04-01 3008 372000 341 925755000 2460.00 2515.00 2455.00 2485.00 40.00 1.64% 2480.00 15 2485.00 2 18.53
2024-04-02 3008 313000 284 779145000 2515.00 2520.00 2465.00 2490.00 5.00 0.2% 2485.00 4 2490.00 4 18.56
2024-04-03 3008 266000 242 661145000 2495.00 2495.00 2475.00 2490.00 0.00 0% 2485.00 4 2490.00 6 18.56
2024-04-08 3008 1165000 1028 2147483647 2405.00 2435.00 2355.00 2380.00 110.00 -4.42% 2375.00 15 2380.00 5 17.74
2024-04-09 3008 596000 562 1420920000 2410.00 2410.00 2365.00 2380.00 0.00 0% 2380.00 4 2385.00 5 17.74
2024-04-10 3008 478000 452 1146590000 2395.00 2425.00 2380.00 2380.00 0.00 0% 2380.00 10 2385.00 4 17.74
2024-04-11 3008 907000 782 2111825000 2370.00 2370.00 2315.00 2315.00 65.00 -2.73% 2315.00 6 2320.00 9 17.26
2024-04-12 3008 1888000 1635 2147483647 2420.00 2515.00 2350.00 2350.00 35.00 1.51% 2350.00 17 2355.00 18 17.52
2024-04-15 3008 517000 496 1195095000 2350.00 2350.00 2295.00 2295.00 55.00 -2.34% 2295.00 17 2300.00 5 17.11
2024-04-16 3008 786000 737 1758965000 2275.00 2275.00 2215.00 2225.00 70.00 -3.05% 2220.00 8 2230.00 3 16.59
2024-04-17 3008 654000 604 1446670000 2240.00 2240.00 2200.00 2200.00 25.00 -1.12% 2200.00 43 2210.00 1 16.40
2024-04-18 3008 579000 517 1275775000 2185.00 2225.00 2180.00 2200.00 0.00 0% 2200.00 1 2220.00 7 16.40
2024-04-19 3008 932547 9268 1996451275 2190.00 2200.00 2100.00 2120.00 80.00 -3.64% 2120.00 4 2125.00 3 15.81
2024-04-22 3008 453000 416 957505000 2125.00 2135.00 2090.00 2110.00 10.00 -0.47% 2110.00 8 2115.00 1 15.73
2024-04-23 3008 549000 500 1170230000 2145.00 2150.00 2110.00 2135.00 25.00 1.18% 2130.00 15 2135.00 15 15.92
2024-04-24 3008 649000 583 1418735000 2165.00 2210.00 2155.00 2195.00 60.00 2.81% 2190.00 7 2195.00 9 16.36
2024-04-25 3008 322000 299 705695000 2195.00 2215.00 2165.00 2195.00 0.00 0% 2190.00 2 2195.00 5 16.36
2024-04-26 3008 443000 396 968830000 2200.00 2210.00 2165.00 2185.00 10.00 -0.46% 2185.00 2 2190.00 1 16.29
2024-04-29 3008 277000 261 611080000 2190.00 2220.00 2190.00 2200.00 15.00 0.69% 2195.00 8 2200.00 3 16.40
2024-04-30 3008 217000 192 475690000 2200.00 2210.00 2185.00 2185.00 15.00 -0.68% 2185.00 4 2200.00 17 16.29
2024-05-02 3008 327000 297 715130000 2180.00 2215.00 2170.00 2170.00 15.00 -0.69% 2170.00 2 2185.00 1 16.18
2024-05-03 3008 813000 772 1817735000 2210.00 2265.00 2210.00 2215.00 45.00 2.07% 2215.00 7 2220.00 1 16.51
2024-05-06 3008 269000 249 604890000 2245.00 2260.00 2230.00 2250.00 35.00 1.58% 2250.00 7 2255.00 18 16.77
2024-05-07 3008 336000 292 761965000 2265.00 2285.00 2245.00 2280.00 30.00 1.33% 2275.00 1 2280.00 2 17.00
2024-05-08 3008 340000 301 765235000 2290.00 2290.00 2225.00 2235.00 45.00 -1.97% 2230.00 10 2240.00 3 16.66
2024-05-09 3008 369988 2405 820672370 2235.00 2245.00 2200.00 2205.00 30.00 -1.34% 2205.00 2 2210.00 1 16.44
2024-05-10 3008 199000 180 441950000 2205.00 2230.00 2205.00 2230.00 25.00 1.13% 2230.00 2 2235.00 15 14.36
2024-05-13 3008 412000 404 918300000 2235.00 2250.00 2215.00 2240.00 10.00 0.45% 2235.00 1 2240.00 6 14.43
2024-05-14 3008 620000 586 1417180000 2240.00 2315.00 2240.00 2300.00 60.00 2.68% 2295.00 7 2300.00 7 14.81
2024-05-15 3008 560309 3172 1276824685 2305.00 2310.00 2255.00 2260.00 40.00 -1.74% 2260.00 1 2265.00 3 14.55
2024-05-16 3008 480000 431 1110735000 2285.00 2335.00 2285.00 2310.00 50.00 2.21% 2305.00 14 2310.00 2 14.88
2024-05-17 3008 279000 263 644615000 2315.00 2325.00 2290.00 2325.00 15.00 0.65% 2320.00 1 2325.00 10 14.97
2024-05-20 3008 222000 214 513245000 2335.00 2335.00 2295.00 2315.00 10.00 -0.43% 2305.00 2 2315.00 3 14.91