台郡(6269)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 | 88.20 0 0% | 87.80 -0.4 -0.45% | 86.70 -1.1 -1.25% | 86.40 -0.3 -0.35% | 87.10 0.7 0.81% | 87.40 0.3 0.34% | 87.10 -0.3 -0.34% | 87.30 0.2 0.23% | 87.00 -0.3 -0.34% | 87.90 0.9 1.03% | 87.40 -0.5 -0.57% | 86.00 -1.4 -1.6% | 84.80 -1.2 -1.4% | 84.80 0 0% | 84.90 0.1 0.12% | 85.10 0.2 0.24% | 86.10 1 1.18% | 86.30 0.2 0.23% | 85.60 -0.7 -0.81% | 86.00 0.4 0.47% | 85.60 -0.4 -0.47% | 85.40 -0.2 -0.23% | 86.42 | |||||||||
| 2 月 | 85.70 0.3 0.35% | 85.20 -0.5 -0.58% | 84.30 -0.9 -1.06% | 84.60 0.3 0.36% | 84.80 0.2 0.24% | 86.90 2.1 2.48% | 86.60 -0.3 -0.35% | 87.10 0.5 0.58% | 87.50 0.4 0.46% | 87.80 0.3 0.34% | 87.20 -0.6 -0.68% | 86.80 -0.4 -0.46% | 86.40 -0.4 -0.46% | 86.23 | ||||||||||||||||||
| 3 月 | 87.10 0.7 0.81% | 86.90 -0.2 -0.23% | 88.20 1.3 1.5% | 87.10 -1.1 -1.25% | 86.40 -0.7 -0.8% | 85.70 -0.7 -0.81% | 86.80 1.1 1.28% | 88.30 1.5 1.73% | 87.90 -0.4 -0.45% | 89.00 1.1 1.25% | 88.90 -0.1 -0.11% | 88.60 -0.3 -0.34% | 89.90 1.3 1.47% | 91.20 1.3 1.45% | 91.50 0.3 0.33% | 91.20 -0.3 -0.33% | 90.50 -0.7 -0.77% | 89.50 -1 -1.1% | 90.60 1.1 1.23% | 91.70 1.1 1.21% | 91.20 -0.5 -0.55% | 89.03 | ||||||||||
| 4 月 | 91.40 0.2 0.22% | 92.00 0.6 0.66% | 91.00 -1 -1.09% | 91.60 0.6 0.66% | 92.20 0.6 0.66% | 92.10 -0.1 -0.11% | 92.80 0.7 0.76% | 92.60 -0.2 -0.22% | 92.90 0.3 0.32% | 91.10 -1.8 -1.94% | 92.90 1.8 1.98% | 92.90 0 0% | 90.70 -2.2 -2.37% | 90.70 0 0% | 91.60 0.9 0.99% | 91.80 0.2 0.22% | 92.50 0.7 0.76% | 92.40 -0.1 -0.11% | 91.92 |
說明:最高漲幅:2.48%最低跌幅:-2.37% 最高價:92.90最低價:84.30平均價:88.36,灰色底表示週末,漲49天(33.8)元,跌40天(-24.4)元,平盤5天
2%=5,1%=23,0%=26,-0%=3,-1%=17,-2%=20,
| 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 | 6269 | 869000 | 513 | 76603800 | 88.40 | 88.80 | 87.90 | 88.20 | 0.10 | 0% | 88.10 | 7 | 88.20 | 8 | 14.36 |
| 2024-01-03 | 6269 | 974000 | 685 | 85375100 | 87.70 | 88.10 | 87.40 | 87.80 | 0.40 | -0.45% | 87.70 | 1 | 87.80 | 16 | 14.30 |
| 2024-01-04 | 6269 | 1716000 | 1043 | 149705000 | 87.80 | 88.00 | 86.70 | 86.70 | 1.10 | -1.25% | 86.70 | 50 | 86.90 | 6 | 14.12 |
| 2024-01-05 | 6269 | 879000 | 611 | 76166800 | 87.00 | 87.20 | 86.30 | 86.40 | 0.30 | -0.35% | 86.30 | 32 | 86.40 | 2 | 14.07 |
| 2024-01-08 | 6269 | 435000 | 319 | 37850500 | 86.80 | 87.30 | 86.80 | 87.10 | 0.70 | 0.81% | 87.00 | 4 | 87.20 | 13 | 14.19 |
| 2024-01-09 | 6269 | 661000 | 545 | 57883700 | 87.50 | 88.00 | 87.20 | 87.40 | 0.30 | 0.34% | 87.30 | 10 | 87.40 | 1 | 14.23 |
| 2024-01-10 | 6269 | 530000 | 426 | 46094200 | 87.30 | 87.40 | 86.70 | 87.10 | 0.30 | -0.34% | 87.00 | 2 | 87.10 | 2 | 14.19 |
| 2024-01-11 | 6269 | 442000 | 374 | 38520800 | 87.60 | 87.70 | 86.90 | 87.30 | 0.20 | 0.23% | 87.30 | 9 | 87.40 | 6 | 14.22 |
| 2024-01-12 | 6269 | 544000 | 431 | 47314700 | 87.20 | 87.20 | 86.70 | 87.00 | 0.30 | -0.34% | 86.90 | 4 | 87.10 | 9 | 14.17 |
| 2024-01-15 | 6269 | 545000 | 389 | 47683600 | 87.20 | 88.10 | 86.90 | 87.90 | 0.90 | 1.03% | 87.80 | 1 | 88.00 | 30 | 14.32 |
| 2024-01-16 | 6269 | 548000 | 430 | 47889100 | 87.60 | 87.60 | 87.20 | 87.40 | 0.50 | -0.57% | 87.40 | 3 | 87.60 | 13 | 14.23 |
| 2024-01-17 | 6269 | 1282000 | 867 | 110896900 | 87.10 | 87.20 | 86.00 | 86.00 | 1.40 | -1.6% | 86.00 | 10 | 86.30 | 9 | 14.01 |
| 2024-01-18 | 6269 | 1184000 | 898 | 100736000 | 85.90 | 86.30 | 84.50 | 84.80 | 1.20 | -1.4% | 84.80 | 15 | 84.90 | 7 | 13.81 |
| 2024-01-19 | 6269 | 866000 | 702 | 73477600 | 85.10 | 85.30 | 84.60 | 84.80 | 0.00 | 0% | 84.80 | 4 | 84.90 | 26 | 13.81 |
| 2024-01-22 | 6269 | 885000 | 669 | 75161300 | 84.90 | 85.20 | 84.70 | 84.90 | 0.10 | 0.12% | 84.90 | 6 | 85.00 | 41 | 13.83 |
| 2024-01-23 | 6269 | 883000 | 654 | 74908700 | 84.90 | 85.20 | 84.50 | 85.10 | 0.20 | 0.24% | 85.10 | 9 | 85.20 | 8 | 13.86 |
| 2024-01-24 | 6269 | 937000 | 745 | 80433300 | 85.10 | 86.20 | 85.10 | 86.10 | 1.00 | 1.18% | 86.10 | 4 | 86.20 | 25 | 14.02 |
| 2024-01-25 | 6269 | 643000 | 526 | 55399800 | 86.10 | 86.60 | 85.80 | 86.30 | 0.20 | 0.23% | 86.20 | 2 | 86.30 | 3 | 14.06 |
| 2024-01-26 | 6269 | 382000 | 299 | 32837400 | 86.30 | 86.30 | 85.60 | 85.60 | 0.70 | -0.81% | 85.60 | 39 | 86.00 | 21 | 13.94 |
| 2024-01-29 | 6269 | 499000 | 391 | 42771900 | 85.60 | 86.30 | 85.20 | 86.00 | 0.40 | 0.47% | 85.90 | 2 | 86.00 | 15 | 14.01 |
| 2024-01-30 | 6269 | 402000 | 299 | 34441500 | 86.10 | 86.20 | 85.50 | 85.60 | 0.40 | -0.47% | 85.60 | 33 | 85.70 | 4 | 13.94 |
| 2024-01-31 | 6269 | 672000 | 392 | 57348300 | 85.60 | 85.90 | 85.10 | 85.40 | 0.20 | -0.23% | 85.30 | 8 | 85.40 | 4 | 13.91 |
| 2024-02-01 | 6269 | 237000 | 184 | 20301100 | 85.50 | 86.00 | 85.40 | 85.70 | 0.30 | 0.35% | 85.60 | 19 | 85.70 | 1 | 13.96 |
| 2024-02-02 | 6269 | 623000 | 416 | 53218400 | 86.00 | 86.00 | 85.10 | 85.20 | 0.50 | -0.58% | 85.20 | 2 | 85.30 | 5 | 13.88 |
| 2024-02-05 | 6269 | 1014000 | 668 | 85643600 | 85.20 | 85.40 | 84.20 | 84.30 | 0.90 | -1.06% | 84.30 | 41 | 84.40 | 2 | 13.73 |
| 2024-02-15 | 6269 | 1063000 | 729 | 89979400 | 84.60 | 85.40 | 84.20 | 84.60 | 0.30 | 0.36% | 84.60 | 18 | 84.80 | 2 | 13.78 |
| 2024-02-16 | 6269 | 2880000 | 1962 | 242236000 | 83.70 | 85.20 | 83.20 | 84.80 | 0.20 | 0.24% | 84.80 | 21 | 84.90 | 1 | 13.81 |
| 2024-02-19 | 6269 | 2092000 | 1598 | 180669700 | 85.30 | 86.90 | 85.10 | 86.90 | 2.10 | 2.48% | 86.80 | 37 | 86.90 | 18 | 14.15 |
| 2024-02-20 | 6269 | 1699000 | 1061 | 147412300 | 86.90 | 87.10 | 86.00 | 86.60 | 0.30 | -0.35% | 86.60 | 17 | 86.80 | 15 | 14.10 |
| 2024-02-21 | 6269 | 1232000 | 923 | 107091500 | 86.60 | 87.30 | 86.40 | 87.10 | 0.50 | 0.58% | 87.10 | 45 | 87.20 | 13 | 14.19 |
| 2024-02-22 | 6269 | 2018000 | 1229 | 176942600 | 87.50 | 88.00 | 87.30 | 87.50 | 0.40 | 0.46% | 87.50 | 221 | 87.60 | 3 | 14.25 |
| 2024-02-23 | 6269 | 2343000 | 1263 | 206386800 | 88.00 | 88.60 | 87.60 | 87.80 | 0.30 | 0.34% | 87.80 | 32 | 87.90 | 3 | 14.30 |
| 2024-02-26 | 6269 | 1568000 | 1155 | 137542900 | 87.80 | 88.50 | 87.20 | 87.20 | 0.60 | -0.68% | 87.20 | 71 | 87.30 | 15 | 14.20 |
| 2024-02-27 | 6269 | 2246000 | 1294 | 194441000 | 86.80 | 87.20 | 86.00 | 86.80 | 0.40 | -0.46% | 86.80 | 18 | 87.00 | 21 | 14.14 |
| 2024-02-29 | 6269 | 1456000 | 886 | 126038800 | 86.80 | 87.00 | 86.40 | 86.40 | 0.40 | -0.46% | 86.40 | 20 | 86.60 | 16 | 14.07 |
| 2024-03-01 | 6269 | 887000 | 579 | 77116200 | 86.70 | 87.50 | 86.40 | 87.10 | 0.70 | 0.81% | 87.00 | 64 | 87.10 | 5 | 14.19 |
| 2024-03-04 | 6269 | 1277000 | 900 | 111071600 | 87.10 | 87.30 | 86.80 | 86.90 | 0.20 | -0.23% | 86.90 | 4 | 87.00 | 8 | 13.56 |
| 2024-03-05 | 6269 | 1796000 | 1271 | 158083100 | 87.20 | 88.30 | 87.20 | 88.20 | 1.30 | 1.5% | 88.10 | 26 | 88.20 | 18 | 13.76 |
| 2024-03-06 | 6269 | 1976000 | 1300 | 172696000 | 88.20 | 88.20 | 87.10 | 87.10 | 1.10 | -1.25% | 87.10 | 131 | 87.20 | 18 | 13.59 |
| 2024-03-07 | 6269 | 1409000 | 1058 | 122128000 | 87.30 | 87.50 | 86.40 | 86.40 | 0.70 | -0.8% | 86.40 | 35 | 86.50 | 18 | 13.48 |
| 2024-03-08 | 6269 | 2305000 | 1479 | 198230200 | 86.30 | 86.60 | 85.60 | 85.70 | 0.70 | -0.81% | 85.70 | 49 | 86.00 | 3 | 13.37 |
| 2024-03-11 | 6269 | 537000 | 398 | 46378800 | 85.70 | 86.80 | 85.70 | 86.80 | 1.10 | 1.28% | 86.70 | 3 | 86.80 | 12 | 13.54 |
| 2024-03-12 | 6269 | 2501000 | 1686 | 220364900 | 86.90 | 88.50 | 86.90 | 88.30 | 1.50 | 1.73% | 88.30 | 38 | 88.40 | 18 | 13.78 |
| 2024-03-13 | 6269 | 1739000 | 1141 | 153281300 | 88.40 | 89.30 | 87.80 | 87.90 | 0.40 | -0.45% | 87.90 | 24 | 88.00 | 10 | 13.71 |
| 2024-03-14 | 6269 | 2642000 | 1506 | 234780400 | 88.50 | 89.30 | 88.00 | 89.00 | 1.10 | 1.25% | 89.00 | 5 | 89.10 | 26 | 13.88 |
| 2024-03-15 | 6269 | 2600000 | 1481 | 231669500 | 89.00 | 89.60 | 88.80 | 88.90 | 0.10 | -0.11% | 88.80 | 53 | 88.90 | 33 | 13.87 |
| 2024-03-18 | 6269 | 1483000 | 1002 | 131593000 | 89.00 | 89.10 | 88.50 | 88.60 | 0.30 | -0.34% | 88.60 | 4 | 88.80 | 14 | 13.82 |
| 2024-03-19 | 6269 | 2524000 | 1619 | 226747900 | 88.90 | 90.20 | 88.70 | 89.90 | 1.30 | 1.47% | 89.90 | 22 | 90.00 | 74 | 14.02 |
| 2024-03-20 | 6269 | 5083000 | 3430 | 464964200 | 90.40 | 91.90 | 90.40 | 91.20 | 1.30 | 1.45% | 91.20 | 45 | 91.30 | 4 | 14.23 |
| 2024-03-21 | 6269 | 3166000 | 2226 | 290100000 | 92.70 | 92.80 | 91.00 | 91.50 | 0.30 | 0.33% | 91.40 | 56 | 91.50 | 5 | 14.27 |
| 2024-03-22 | 6269 | 2275000 | 1425 | 207082300 | 91.50 | 91.60 | 90.70 | 91.20 | 0.30 | -0.33% | 91.10 | 51 | 91.20 | 17 | 14.23 |
| 2024-03-25 | 6269 | 2173000 | 1436 | 197235700 | 91.30 | 91.90 | 90.00 | 90.50 | 0.70 | -0.77% | 90.40 | 29 | 90.50 | 4 | 14.12 |
| 2024-03-26 | 6269 | 2350000 | 1611 | 211466500 | 91.20 | 91.30 | 89.10 | 89.50 | 1.00 | -1.1% | 89.50 | 9 | 89.60 | 1 | 13.96 |
| 2024-03-27 | 6269 | 1159000 | 800 | 104950500 | 89.50 | 91.20 | 89.50 | 90.60 | 1.10 | 1.23% | 90.60 | 18 | 90.80 | 11 | 14.13 |
| 2024-03-28 | 6269 | 2160000 | 1497 | 197912500 | 90.70 | 92.50 | 90.70 | 91.70 | 1.10 | 1.21% | 91.60 | 15 | 91.70 | 1 | 14.31 |
| 2024-03-29 | 6269 | 1336000 | 1002 | 121776500 | 92.30 | 92.30 | 90.80 | 91.20 | 0.50 | -0.55% | 91.20 | 8 | 91.30 | 15 | 14.23 |
| 2024-04-01 | 6269 | 1013000 | 712 | 92889700 | 91.20 | 92.10 | 91.20 | 91.40 | 0.20 | 0.22% | 91.40 | 39 | 91.50 | 9 | 14.26 |
| 2024-04-02 | 6269 | 1147000 | 893 | 105456700 | 91.50 | 92.20 | 91.50 | 92.00 | 0.60 | 0.66% | 92.00 | 3 | 92.10 | 65 | 14.35 |
| 2024-04-03 | 6269 | 1227000 | 824 | 112324600 | 92.00 | 92.20 | 91.00 | 91.00 | 1.00 | -1.09% | 91.00 | 98 | 91.10 | 5 | 14.20 |
| 2024-04-08 | 6269 | 1188000 | 911 | 108555800 | 91.30 | 91.90 | 90.30 | 91.60 | 0.60 | 0.66% | 91.50 | 12 | 91.60 | 6 | 14.29 |
| 2024-04-09 | 6269 | 2248000 | 1645 | 207020700 | 91.30 | 92.40 | 91.30 | 92.20 | 0.60 | 0.66% | 92.20 | 4 | 92.30 | 34 | 14.38 |
| 2024-04-10 | 6269 | 2508000 | 1551 | 232405400 | 92.20 | 93.20 | 91.90 | 92.10 | 0.10 | -0.11% | 92.10 | 16 | 92.20 | 1 | 14.37 |
| 2024-04-11 | 6269 | 1464000 | 1114 | 135542700 | 92.00 | 93.00 | 91.90 | 92.80 | 0.70 | 0.76% | 92.70 | 11 | 92.80 | 6 | 14.48 |
| 2024-04-12 | 6269 | 1390000 | 1037 | 128769800 | 93.20 | 93.20 | 92.30 | 92.60 | 0.20 | -0.22% | 92.60 | 3 | 92.70 | 13 | 14.45 |
| 2024-04-15 | 6269 | 2484000 | 1297 | 229523500 | 92.60 | 93.00 | 91.80 | 92.90 | 0.30 | 0.32% | 92.80 | 24 | 92.90 | 60 | 14.49 |
| 2024-04-16 | 6269 | 3138000 | 1947 | 287679900 | 92.50 | 92.50 | 90.80 | 91.10 | 1.80 | -1.94% | 91.10 | 5 | 91.20 | 24 | 14.21 |
| 2024-04-17 | 6269 | 2368000 | 1319 | 218924400 | 91.60 | 92.90 | 91.50 | 92.90 | 1.80 | 1.98% | 92.80 | 28 | 92.90 | 52 | 14.49 |
| 2024-04-18 | 6269 | 1963000 | 1146 | 182160700 | 92.70 | 93.20 | 92.00 | 92.90 | 0.00 | 0% | 92.90 | 50 | 93.00 | 3 | 14.49 |
| 2024-04-19 | 6269 | 2436674 | 4495 | 221961155 | 92.70 | 92.70 | 90.00 | 90.70 | 2.20 | -2.37% | 90.70 | 30 | 90.80 | 2 | 14.15 |
| 2024-04-22 | 6269 | 1340000 | 824 | 121653300 | 90.70 | 91.30 | 90.10 | 90.70 | 0.00 | 0% | 90.60 | 2 | 90.70 | 8 | 14.15 |
| 2024-04-23 | 6269 | 1691000 | 1136 | 154696000 | 91.00 | 92.00 | 90.70 | 91.60 | 0.90 | 0.99% | 91.60 | 37 | 91.80 | 17 | 14.29 |
| 2024-04-24 | 6269 | 1991000 | 1287 | 182622900 | 92.00 | 92.30 | 91.20 | 91.80 | 0.20 | 0.22% | 91.80 | 1 | 91.90 | 12 | 14.32 |
| 2024-04-25 | 6269 | 2140000 | 1261 | 197752200 | 91.70 | 92.80 | 91.70 | 92.50 | 0.70 | 0.76% | 92.40 | 59 | 92.50 | 2 | 14.43 |
| 2024-04-26 | 6269 | 2534000 | 1296 | 234273400 | 92.70 | 92.80 | 91.80 | 92.40 | 0.10 | -0.11% | 92.40 | 25 | 92.50 | 22 | 14.42 |