台表科(6278)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　95.90
0
0%		95.50
-0.4
-0.42%		94.70
-0.8
-0.84%		93.80
-0.9
-0.95%		 　94.00
0.2
0.21%		93.40
-0.6
-0.64%		92.80
-0.6
-0.64%		93.70
0.9
0.97%		92.80
-0.9
-0.96%		 　94.00
1.2
1.29%		93.40
-0.6
-0.64%		91.60
-1.8
-1.93%		90.30
-1.3
-1.42%		91.60
1.3
1.44%		 　92.20
0.6
0.66%		92.10
-0.1
-0.11%		92.10
0
0%		92.80
0.7
0.76%		93.10
0.3
0.32%		 　93.70
0.6
0.64%		93.10
-0.6
-0.64%		92.70
-0.4
-0.43%		93.2
2 月93.30
0.6
0.65%		92.80
-0.5
-0.54%		 　92.50
-0.3
-0.32%		 　　　　　　　　94.40
1.9
2.05%		94.50
0.1
0.11%		 　96.00
1.5
1.59%		95.10
-0.9
-0.94%		95.30
0.2
0.21%		96.60
1.3
1.36%		96.40
-0.2
-0.21%		 　96.60
0.2
0.21%		96.10
-0.5
-0.52%		 98.20
2.1
2.19%		 95.3
3 月95.20
-3
-3.05%		 　97.30
2.1
2.21%		98.00
0.7
0.72%		97.80
-0.2
-0.2%		96.50
-1.3
-1.33%		98.10
1.6
1.66%		 　102.00
3.9
3.98%		103.00
1
0.98%		107.50
4.5
4.37%		110.00
2.5
2.33%		108.00
-2
-1.82%		 　108.00
0
0%		112.00
4
3.7%		106.00
-6
-5.36%		107.00
1
0.94%		104.50
-2.5
-2.34%		 　104.00
-0.5
-0.48%		103.00
-1
-0.96%		104.50
1.5
1.46%		105.50
1
0.96%		108.50
3
2.84%		 103.88
4 月108.50
0
0%		110.50
2
1.84%		110.00
-0.5
-0.45%		 　　　110.50
0.5
0.45%		109.00
-1.5
-1.36%		109.00
0
0%		109.00
0
0%		110.50
1.5
1.38%		 　110.00
-0.5
-0.45%		105.50
-4.5
-4.09%		107.50
2
1.9%		109.00
1.5
1.4%		107.50
-1.5
-1.38%		 　106.00
-1.5
-1.4%		108.00
2
1.89%		113.50
5.5
5.09%		　　　　　　　108.97

說明:最高漲幅:5.09%最低跌幅:-5.36% 最高價:113.50最低價:90.30平均價:100.05,灰色底表示週末,漲46天(70.3)元,跌37天(-46.7)元,平盤9天
5%=1,4%=4,3%=1,2%=13,1%=18,0%=18,-0%=1,-1%=1,-2%=3,-3%=3,-4%=12,-5%=17,

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 6278 1257000 845 119763700 95.90 95.90 94.70 95.90 0.00 0% 95.60 4 95.90 30 10.20
2024-01-03 6278 914000 696 87115900 95.00 95.70 94.60 95.50 0.40 -0.42% 95.40 1 95.50 9 10.16
2024-01-04 6278 1148000 909 108564200 95.30 95.40 94.10 94.70 0.80 -0.84% 94.60 1 94.70 13 10.07
2024-01-05 6278 914000 749 86075700 94.20 94.80 93.70 93.80 0.90 -0.95% 93.80 5 93.90 3 9.98
2024-01-08 6278 740000 574 69483200 94.00 94.40 93.40 94.00 0.20 0.21% 93.90 3 94.00 11 10.00
2024-01-09 6278 737000 526 69110000 94.70 94.70 93.40 93.40 0.60 -0.64% 93.40 7 93.80 1 9.94
2024-01-10 6278 1002000 801 92753500 93.30 93.30 92.30 92.80 0.60 -0.64% 92.70 1 92.80 2 9.87
2024-01-11 6278 780000 595 72754000 93.10 93.70 92.60 93.70 0.90 0.97% 93.60 1 93.70 32 9.97
2024-01-12 6278 716000 513 66572000 93.70 93.70 92.70 92.80 0.90 -0.96% 92.80 9 92.90 147 9.87
2024-01-15 6278 536000 313 50228600 93.00 94.10 93.00 94.00 1.20 1.29% 93.80 2 94.00 2 10.00
2024-01-16 6278 642000 381 60005700 93.50 93.70 93.20 93.40 0.60 -0.64% 93.40 3 93.60 2 9.94
2024-01-17 6278 1617000 1196 149211300 93.30 93.40 91.60 91.60 1.80 -1.93% 91.60 20 91.90 14 9.74
2024-01-18 6278 1976000 1489 178193000 91.30 91.30 89.60 90.30 1.30 -1.42% 90.30 17 90.40 13 9.61
2024-01-19 6278 953000 681 86717900 90.60 91.70 90.40 91.60 1.30 1.44% 91.50 3 91.60 10 9.74
2024-01-22 6278 958000 772 88512600 91.80 93.20 91.80 92.20 0.60 0.66% 92.10 5 92.20 2 9.81
2024-01-23 6278 706000 578 64865500 92.40 92.70 91.40 92.10 0.10 -0.11% 92.00 3 92.10 5 9.80
2024-01-24 6278 1020000 707 94015500 92.50 92.80 91.80 92.10 0.00 0% 91.90 3 92.10 20 9.80
2024-01-25 6278 1038000 739 95570000 92.70 92.80 91.60 92.80 0.70 0.76% 92.50 6 92.80 41 9.87
2024-01-26 6278 1670000 1200 156106800 92.80 94.40 92.60 93.10 0.30 0.32% 93.00 1 93.10 5 9.90
2024-01-29 6278 744000 590 69382000 93.50 93.80 92.70 93.70 0.60 0.64% 93.50 2 93.70 15 9.97
2024-01-30 6278 467000 357 43674600 93.70 94.00 93.10 93.10 0.60 -0.64% 93.10 7 93.20 10 9.90
2024-01-31 6278 712000 488 66010800 92.70 93.30 92.40 92.70 0.40 -0.43% 92.70 5 92.80 6 9.86
2024-02-01 6278 497000 362 46266000 92.50 93.40 92.50 93.30 0.60 0.65% 93.20 1 93.30 14 9.93
2024-02-02 6278 439000 332 40836000 93.30 93.50 92.70 92.80 0.50 -0.54% 92.80 5 92.90 6 9.87
2024-02-05 6278 408000 286 37650700 92.80 92.80 91.90 92.50 0.30 -0.32% 92.50 2 92.60 4 9.84
2024-02-15 6278 1556000 1023 145935100 93.00 94.40 92.60 94.40 1.90 2.05% 94.20 1 94.40 7 10.04
2024-02-16 6278 895000 585 84628600 94.80 94.90 94.20 94.50 0.10 0.11% 94.50 10 94.60 9 10.05
2024-02-19 6278 1629000 1111 156047500 95.00 96.40 94.30 96.00 1.50 1.59% 95.90 3 96.00 23 10.21
2024-02-20 6278 799000 678 76473600 96.40 96.40 95.10 95.10 0.90 -0.94% 95.10 8 95.30 5 10.12
2024-02-21 6278 657000 500 62697600 95.10 95.80 95.00 95.30 0.20 0.21% 95.30 2 95.40 16 10.14
2024-02-22 6278 1391000 1048 133946800 95.90 96.90 95.60 96.60 1.30 1.36% 96.50 3 96.60 67 10.28
2024-02-23 6278 844000 651 81304900 96.60 96.60 96.00 96.40 0.20 -0.21% 96.20 3 96.40 40 10.26
2024-02-26 6278 862000 653 83133200 96.40 96.70 95.80 96.60 0.20 0.21% 96.50 1 96.60 17 10.28
2024-02-27 6278 1084000 802 104386500 96.90 97.50 95.20 96.10 0.50 -0.52% 96.10 4 96.20 2 10.22
2024-02-29 6278 1795000 1114 174722400 96.40 98.20 95.70 98.20 2.10 2.19% 98.10 2 98.20 20 10.45
2024-03-01 6278 1800000 1312 173596800 98.00 98.40 95.20 95.20 3.00 -3.05% 95.20 19 95.30 4 10.13
2024-03-04 6278 1879000 1219 181309100 95.80 97.30 95.40 97.30 2.10 2.21% 97.20 2 97.30 52 10.35
2024-03-05 6278 1619000 1166 157854700 97.50 98.10 96.30 98.00 0.70 0.72% 97.70 2 98.00 110 10.43
2024-03-06 6278 1181000 849 115141300 97.60 97.80 96.80 97.80 0.20 -0.2% 97.50 1 97.80 5 10.40
2024-03-07 6278 2996000 1829 294013300 98.30 100.50 96.30 96.50 1.30 -1.33% 96.40 20 96.50 1 10.27
2024-03-08 6278 2287000 1549 223043700 97.40 98.10 96.50 98.10 1.60 1.66% 98.00 1 98.10 15 10.44
2024-03-11 6278 5958000 3732 602278000 98.80 103.00 98.60 102.00 3.90 3.98% 102.00 42 102.50 68 10.85
2024-03-12 6278 2592000 1695 265181500 102.50 103.00 101.00 103.00 1.00 0.98% 102.50 82 103.00 71 10.96
2024-03-13 6278 9616000 5594 1024612000 103.50 109.00 103.00 107.50 4.50 4.37% 107.50 26 108.00 96 11.44
2024-03-14 6278 7705000 4762 843526500 109.00 111.50 105.50 110.00 2.50 2.33% 110.00 735 110.50 266 12.84
2024-03-15 6278 3409000 2166 366881500 109.50 109.50 106.00 108.00 2.00 -1.82% 107.50 85 108.50 114 12.60
2024-03-18 6278 2817000 1836 302074000 108.00 109.50 106.00 108.00 0.00 0% 107.50 60 108.00 16 12.60
2024-03-19 6278 11610000 5879 1302941500 108.00 115.50 107.00 112.00 4.00 3.7% 112.00 25 112.50 72 13.07
2024-03-20 6278 9859000 5204 1065733000 110.50 111.50 105.50 106.00 6.00 -5.36% 106.00 199 106.50 99 12.37
2024-03-21 6278 5097000 2779 548990000 108.00 109.50 106.50 107.00 1.00 0.94% 107.00 297 107.50 48 12.49
2024-03-22 6278 4143000 2402 434899500 107.00 107.00 104.00 104.50 2.50 -2.34% 104.50 6 105.00 679 12.19
2024-03-25 6278 1930000 1245 201575000 105.50 106.00 103.50 104.00 0.50 -0.48% 103.50 223 104.00 6 12.14
2024-03-26 6278 2222000 1528 230440000 104.50 105.00 102.00 103.00 1.00 -0.96% 103.00 93 103.50 54 12.02
2024-03-27 6278 1479000 1027 153825500 103.50 105.00 103.00 104.50 1.50 1.46% 104.50 36 105.00 86 12.19
2024-03-28 6278 4405000 2651 468469500 105.50 108.00 104.00 105.50 1.00 0.96% 105.00 270 105.50 7 12.31
2024-03-29 6278 5592000 3499 608606000 106.50 110.50 106.50 108.50 3.00 2.84% 108.50 23 109.00 144 12.66
2024-04-01 6278 2491000 1657 271397000 109.00 109.50 107.50 108.50 0.00 0% 108.50 241 109.00 26 12.66
2024-04-02 6278 2592000 1793 285671000 110.50 111.00 109.00 110.50 2.00 1.84% 110.00 70 110.50 74 12.89
2024-04-03 6278 2079000 1376 228445000 109.50 111.00 108.50 110.00 0.50 -0.45% 110.00 29 110.50 37 12.84
2024-04-08 6278 3245000 2039 353008500 109.50 110.50 107.00 110.50 0.50 0.45% 110.00 18 110.50 127 12.89
2024-04-09 6278 2830000 1648 310182500 111.00 111.50 108.00 109.00 1.50 -1.36% 109.00 4 109.50 36 12.72
2024-04-10 6278 1805000 1157 197336500 109.50 110.50 108.50 109.00 0.00 0% 109.00 18 109.50 6 12.72
2024-04-11 6278 4410000 2559 487292500 110.50 113.00 108.50 109.00 0.00 0% 109.00 2 109.50 10 12.72
2024-04-12 6278 2742000 1740 300961500 109.00 111.00 108.00 110.50 1.50 1.38% 110.00 37 110.50 4 12.89
2024-04-15 6278 3285000 2085 359501500 109.50 111.50 107.00 110.00 0.50 -0.45% 109.50 5 110.00 18 12.84
2024-04-16 6278 3582000 2109 381659500 109.00 109.00 105.50 105.50 4.50 -4.09% 105.50 169 106.00 26 12.31
2024-04-17 6278 2605000 1723 280991000 106.50 109.50 106.50 107.50 2.00 1.9% 107.50 10 108.00 792 12.54
2024-04-18 6278 1810000 1071 195445000 107.00 109.00 106.50 109.00 1.50 1.4% 108.50 4 109.00 168 12.72
2024-04-19 6278 2710555 1883 290106558 108.50 108.50 105.00 107.50 1.50 -1.38% 107.00 2 107.50 118 12.54
2024-04-22 6278 2070000 1204 219553000 107.50 107.50 105.00 106.00 1.50 -1.4% 106.00 3 106.50 54 12.37
2024-04-23 6278 2810000 1625 298844000 107.50 108.00 104.00 108.00 2.00 1.89% 107.50 2 108.00 104 12.60
2024-04-24 6278 7829000 4424 875152000 110.00 114.00 108.50 113.50 5.50 5.09% 113.00 77 113.50 232 13.24