佳格(1227)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 39.10
0
0%
38.80
-0.3
-0.77%
38.75
-0.05
-0.13%
38.90
0.15
0.39%
 38.80
-0.1
-0.26%
38.65
-0.15
-0.39%
38.55
-0.1
-0.26%
38.40
-0.15
-0.39%
38.30
-0.1
-0.26%
 38.20
-0.1
-0.26%
37.70
-0.5
-1.31%
37.50
-0.2
-0.53%
37.55
0.05
0.13%
37.55
0
0%
 37.80
0.25
0.67%
37.75
-0.05
-0.13%
37.75
0
0%
37.75
0
0%
37.75
0
0%
 37.75
0
0%
37.60
-0.15
-0.4%
37.45
-0.15
-0.4%
38.11
2 月37.60
0.15
0.4%
37.60
0
0%
 37.65
0.05
0.13%
        37.65
0
0%
38.25
0.6
1.59%
 38.40
0.15
0.39%
38.05
-0.35
-0.91%
38.05
0
0%
38.25
0.2
0.53%
38.00
-0.25
-0.65%
 38.00
0
0%
37.80
-0.2
-0.53%
37.70
-0.1
-0.26%
37.89
3 月37.65
-0.05
-0.13%
 37.60
-0.05
-0.13%
37.55
-0.05
-0.13%
37.55
0
0%
37.45
-0.1
-0.27%
37.25
-0.2
-0.53%
 37.45
0.2
0.54%
37.70
0.25
0.67%
37.55
-0.15
-0.4%
37.60
0.05
0.13%
37.40
-0.2
-0.53%
 37.40
0
0%
37.45
0.05
0.13%
37.30
-0.15
-0.4%
37.35
0.05
0.13%
37.60
0.25
0.67%
 37.65
0.05
0.13%
37.75
0.1
0.27%
37.70
-0.05
-0.13%
37.80
0.1
0.27%
38.15
0.35
0.93%
37.63
4 月38.55
0.4
1.05%
38.30
-0.25
-0.65%
38.25
-0.05
-0.13%
   38.80
0.55
1.44%
38.70
-0.1
-0.26%
38.75
0.05
0.13%
38.40
-0.35
-0.9%
38.25
-0.15
-0.39%
 38.15
-0.1
-0.26%
37.65
-0.5
-1.31%
37.60
-0.05
-0.13%
37.55
-0.05
-0.13%
37.30
-0.25
-0.67%
 37.60
0.3
0.8%
38.05
0.45
1.2%
37.95
-0.1
-0.26%
38.25
0.3
0.79%
38.05
-0.2
-0.52%
 38.75
0.7
1.84%
38.35
-0.4
-1.03%
38.2
5 月 38.50
0.15
0.39%
38.50
0
0%
 38.70
0.2
0.52%
38.75
0.05
0.13%
38.90
0.15
0.39%
38.80
-0.1
-0.26%
39.35
0.55
1.42%
 39.70
0.35
0.89%
40.30
0.6
1.51%
40.30
0
0%
40.65
0.35
0.87%
41.25
0.6
1.48%
 42.20
0.95
2.3%
42.35
0.15
0.36%
42.85
0.5
1.18%
         40.09

說明:最高漲幅:2.3%最低跌幅:-1.31% 最高價:42.85最低價:37.25平均價:38.29,灰色底表示週末,漲51天(15.1)元,跌47天(-7.2)元,平盤18天
2%=6,1%=25,0%=38,-0%=14,-1%=33,

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 1227 320000 214 12473200 38.90 39.10 38.80 39.10 0.20 0% 39.10 13 39.15 38 30.08
2024-01-03 1227 330000 201 12812700 39.00 39.00 38.70 38.80 0.30 -0.77% 38.75 19 38.85 1 29.85
2024-01-04 1227 161000 116 6239500 38.80 38.90 38.65 38.75 0.05 -0.13% 38.75 8 38.80 5 29.81
2024-01-05 1227 211000 139 8201550 38.80 39.15 38.70 38.90 0.15 0.39% 38.85 7 38.90 1 29.92
2024-01-08 1227 200000 130 7765400 39.00 39.00 38.75 38.80 0.10 -0.26% 38.75 7 38.85 15 29.85
2024-01-09 1227 213000 139 8244700 38.85 38.85 38.65 38.65 0.15 -0.39% 38.65 18 38.70 2 29.73
2024-01-10 1227 191000 146 7369800 38.65 38.65 38.50 38.55 0.10 -0.26% 38.55 19 38.65 1 29.65
2024-01-11 1227 353000 222 13558150 38.45 38.50 38.35 38.40 0.15 -0.39% 38.40 14 38.45 3 29.54
2024-01-12 1227 232000 159 8897850 38.40 38.40 38.30 38.30 0.10 -0.26% 38.30 102 38.35 2 29.46
2024-01-15 1227 331000 196 12665900 38.30 38.45 38.20 38.20 0.10 -0.26% 38.20 83 38.25 5 29.38
2024-01-16 1227 823000 504 31108500 38.05 38.10 37.70 37.70 0.50 -1.31% 37.70 106 37.80 19 29.00
2024-01-17 1227 878000 630 32911900 37.50 37.65 37.35 37.50 0.20 -0.53% 37.50 9 37.55 4 28.85
2024-01-18 1227 252000 147 9471450 37.85 37.85 37.50 37.55 0.05 0.13% 37.50 112 37.60 11 28.88
2024-01-19 1227 254823 262 9564493 37.35 37.70 37.35 37.55 0.00 0% 37.55 58 37.60 3 28.88
2024-01-22 1227 217000 175 8204750 37.55 38.00 37.55 37.80 0.25 0.67% 37.75 27 37.80 2 29.08
2024-01-23 1227 192000 121 7244450 37.80 37.80 37.60 37.75 0.05 -0.13% 37.70 29 37.75 2 29.04
2024-01-24 1227 332000 186 12554950 37.75 38.00 37.75 37.75 0.00 0% 37.75 29 37.80 3 29.04
2024-01-25 1227 192000 128 7253500 37.75 37.90 37.70 37.75 0.00 0% 37.75 5 37.80 12 29.04
2024-01-26 1227 147000 108 5548400 37.65 37.80 37.65 37.75 0.00 0% 37.70 47 37.75 24 29.04
2024-01-29 1227 220000 127 8301250 37.65 37.85 37.60 37.75 0.00 0% 37.70 58 37.75 12 29.04
2024-01-30 1227 288000 204 10848300 37.75 37.80 37.60 37.60 0.15 -0.4% 37.55 23 37.60 3 28.92
2024-01-31 1227 310000 224 11619250 37.60 37.60 37.45 37.45 0.15 -0.4% 37.45 139 37.50 34 28.81
2024-02-01 1227 232000 157 8714100 37.50 37.65 37.50 37.60 0.15 0.4% 37.55 11 37.60 2 28.92
2024-02-02 1227 245000 182 9201550 37.50 37.65 37.45 37.60 0.00 0% 37.55 26 37.60 5 28.92
2024-02-05 1227 326000 202 12252900 37.60 37.65 37.50 37.65 0.05 0.13% 37.60 6 37.65 7 28.96
2024-02-15 1227 494000 292 18562900 37.55 37.65 37.50 37.65 0.00 0% 37.60 2 37.65 16 28.96
2024-02-16 1227 823000 507 31462000 38.05 38.35 38.00 38.25 0.60 1.59% 38.25 9 38.30 10 29.42
2024-02-19 1227 744000 483 28561700 38.40 38.65 38.20 38.40 0.15 0.39% 38.35 12 38.40 30 29.54
2024-02-20 1227 569000 344 21716750 38.50 38.60 38.00 38.05 0.35 -0.91% 38.05 26 38.10 5 29.27
2024-02-21 1227 460000 309 17504900 38.15 38.15 38.00 38.05 0.00 0% 38.05 7 38.10 31 29.27
2024-02-22 1227 381000 264 14556800 38.15 38.25 38.10 38.25 0.20 0.53% 38.20 8 38.25 6 29.42
2024-02-23 1227 326000 251 12414600 38.25 38.25 38.00 38.00 0.25 -0.65% 38.00 125 38.05 7 29.23
2024-02-26 1227 601000 349 22831900 37.95 38.10 37.90 38.00 0.00 0% 37.95 23 38.00 1 29.23
2024-02-27 1227 414000 278 15655200 38.00 38.00 37.70 37.80 0.20 -0.53% 37.80 29 37.85 4 29.08
2024-02-29 1227 454000 287 17150800 37.80 38.00 37.70 37.70 0.10 -0.26% 37.70 139 37.85 3 29.00
2024-03-01 1227 400000 273 15075600 37.65 37.75 37.65 37.65 0.05 -0.13% 37.65 29 37.75 8 28.96
2024-03-04 1227 701000 395 26361300 37.60 37.70 37.50 37.60 0.05 -0.13% 37.55 114 37.60 1 28.92
2024-03-05 1227 507000 320 19079550 37.60 37.75 37.55 37.55 0.05 -0.13% 37.55 131 37.60 1 28.88
2024-03-06 1227 338000 249 12701250 37.50 37.70 37.50 37.55 0.00 0% 37.55 5 37.60 16 28.88
2024-03-07 1227 823000 481 30848050 37.50 37.55 37.45 37.45 0.10 -0.27% 37.45 96 37.55 20 28.81
2024-03-08 1227 961000 643 35764150 37.40 37.40 37.10 37.25 0.20 -0.53% 37.25 8 37.30 15 28.65
2024-03-11 1227 351000 230 13095550 37.25 37.45 37.20 37.45 0.20 0.54% 37.40 3 37.45 7 28.81
2024-03-12 1227 368000 246 13852300 37.55 37.70 37.55 37.70 0.25 0.67% 37.65 27 37.70 1 29.00
2024-03-13 1227 378000 258 14198400 37.55 37.65 37.50 37.55 0.15 -0.4% 37.55 28 37.60 16 28.88
2024-03-14 1227 308000 200 11581500 37.55 37.70 37.55 37.60 0.05 0.13% 37.60 2 37.65 58 28.92
2024-03-15 1227 474000 300 17767700 37.60 37.60 37.40 37.40 0.20 -0.53% 37.40 53 37.55 20 28.77
2024-03-18 1227 359000 236 13424100 37.45 37.60 37.35 37.40 0.00 0% 37.40 3 37.45 8 28.77
2024-03-19 1227 372000 233 13924950 37.40 37.50 37.35 37.45 0.05 0.13% 37.40 33 37.45 18 28.81
2024-03-20 1227 594000 375 22170850 37.40 37.45 37.25 37.30 0.15 -0.4% 37.30 63 37.35 3 28.69
2024-03-21 1227 385000 265 14399150 37.35 37.45 37.35 37.35 0.05 0.13% 37.35 56 37.40 1 28.73
2024-03-22 1227 318000 227 11914650 37.35 37.60 37.35 37.60 0.25 0.67% 37.55 9 37.60 2 28.92
2024-03-25 1227 333000 220 12529600 37.60 37.70 37.55 37.65 0.05 0.13% 37.65 18 37.70 41 28.96
2024-03-26 1227 552000 306 20855850 37.65 37.95 37.60 37.75 0.10 0.27% 37.75 2 37.80 18 29.04
2024-03-27 1227 463000 221 17454200 37.65 37.80 37.60 37.70 0.05 -0.13% 37.70 14 37.75 42 29.00
2024-03-28 1227 494000 207 18662950 37.85 37.85 37.70 37.80 0.10 0.27% 37.75 41 37.80 27 29.08
2024-03-29 1227 930000 417 35375750 37.80 38.30 37.80 38.15 0.35 0.93% 38.15 50 38.20 64 29.35
2024-04-01 1227 699000 430 26856350 38.20 38.55 38.20 38.55 0.40 1.05% 38.50 34 38.55 22 28.56
2024-04-02 1227 573000 341 21980300 38.55 38.55 38.25 38.30 0.25 -0.65% 38.30 6 38.35 3 28.37
2024-04-03 1227 434000 231 16565600 38.30 38.30 38.05 38.25 0.05 -0.13% 38.25 7 38.30 25 28.33
2024-04-08 1227 649000 388 24963150 38.20 38.80 38.20 38.80 0.55 1.44% 38.75 2 38.80 15 28.74
2024-04-09 1227 491000 298 18997700 38.80 38.85 38.60 38.70 0.10 -0.26% 38.65 42 38.70 29 28.67
2024-04-10 1227 433000 286 16719350 38.70 38.75 38.50 38.75 0.05 0.13% 38.70 1 38.75 3 28.70
2024-04-11 1227 294000 217 11312750 38.75 38.75 38.40 38.40 0.35 -0.9% 38.40 40 38.45 4 28.44
2024-04-12 1227 353000 224 13504500 38.20 38.40 38.20 38.25 0.15 -0.39% 38.20 39 38.25 1 28.33
2024-04-15 1227 229000 165 8732700 38.25 38.25 38.05 38.15 0.10 -0.26% 38.10 30 38.15 2 28.26
2024-04-16 1227 768000 464 29016650 38.10 38.15 37.55 37.65 0.50 -1.31% 37.65 6 37.70 8 27.89
2024-04-17 1227 591000 354 22222300 37.55 37.75 37.50 37.60 0.05 -0.13% 37.55 32 37.65 5 27.85
2024-04-18 1227 611000 391 22892800 37.60 37.65 37.30 37.55 0.05 -0.13% 37.55 1 37.60 5 27.81
2024-04-19 1227 959366 871 35776094 37.50 37.55 37.10 37.30 0.25 -0.67% 37.30 10 37.35 18 27.63
2024-04-22 1227 533000 333 19954350 37.40 37.65 37.15 37.60 0.30 0.8% 37.55 1 37.65 2 27.85
2024-04-23 1227 331000 230 12540900 37.65 38.05 37.65 38.05 0.45 1.2% 38.05 5 38.10 12 28.19
2024-04-24 1227 408000 246 15516250 38.20 38.20 37.90 37.95 0.10 -0.26% 37.95 18 38.00 9 28.11
2024-04-25 1227 406000 304 15456500 37.95 38.25 37.90 38.25 0.30 0.79% 38.10 3 38.25 7 28.33
2024-04-26 1227 379000 266 14458000 38.15 38.35 38.00 38.05 0.20 -0.52% 38.00 43 38.05 1 28.19
2024-04-29 1227 1098000 599 42339900 38.10 38.75 38.10 38.75 0.70 1.84% 38.60 6 38.75 51 28.70
2024-04-30 1227 573000 327 22056900 38.70 38.70 38.35 38.35 0.40 -1.03% 38.35 12 38.40 4 28.41
2024-05-02 1227 659000 378 25357450 38.35 38.65 38.30 38.50 0.15 0.39% 38.50 15 38.60 9 28.52
2024-05-03 1227 541000 326 20884550 38.50 38.75 38.50 38.50 0.00 0% 38.50 22 38.55 7 28.52
2024-05-06 1227 548000 357 21201200 38.50 38.75 38.50 38.70 0.20 0.52% 38.65 20 38.70 23 28.67
2024-05-07 1227 463000 282 17888200 38.75 38.75 38.50 38.75 0.05 0.13% 38.70 7 38.75 32 28.70
2024-05-08 1227 775000 462 30125450 38.70 39.00 38.70 38.90 0.15 0.39% 38.85 13 38.90 1 28.81
2024-05-09 1227 304111 536 11809564 38.75 39.00 38.75 38.80 0.10 -0.26% 38.80 10 38.85 8 28.74
2024-05-10 1227 1363000 813 53535900 39.00 39.45 39.00 39.35 0.55 1.42% 39.30 3 39.35 13 29.15
2024-05-13 1227 1297000 747 51347400 39.65 39.70 39.40 39.70 0.35 0.89% 39.65 19 39.70 95 29.41
2024-05-14 1227 2462000 1379 98925750 39.90 40.55 39.70 40.30 0.60 1.51% 40.25 19 40.30 21 29.85
2024-05-15 1227 1797617 1327 72488899 40.50 40.55 40.00 40.30 0.00 0% 40.30 49 40.35 21 29.85
2024-05-16 1227 2374000 1417 97040200 40.50 41.25 40.40 40.65 0.35 0.87% 40.65 4 40.70 20 25.73
2024-05-17 1227 2487000 1353 102386450 40.80 41.35 40.80 41.25 0.60 1.48% 41.25 2 41.30 30 26.11
2024-05-20 1227 3750000 2029 157437050 41.50 42.20 41.45 42.20 0.95 2.3% 42.15 1 42.20 92 26.71
2024-05-21 1227 2026000 1191 85235650 42.25 42.45 41.60 42.35 0.15 0.36% 42.30 14 42.35 58 26.80
2024-05-22 1227 2005000 1236 85800100 42.35 43.00 42.30 42.85 0.50 1.18% 42.85 15 42.90 145 27.12