佳格(1227)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　36.25
0
0%		36.10
-0.15
-0.41%		 　36.25
0.15
0.42%		35.80
-0.45
-1.24%		35.40
-0.4
-1.12%		34.65
-0.75
-2.12%		34.00
-0.65
-1.88%		 　34.25
0.25
0.74%		34.30
0.05
0.15%		34.45
0.15
0.44%		34.85
0.4
1.16%		34.80
-0.05
-0.14%		 　34.70
-0.1
-0.29%		35.00
0.3
0.86%		35.00
0
0%		 34.95
2 月　　34.75
-0.25
-0.71%		34.55
-0.2
-0.58%		34.80
0.25
0.72%		35.05
0.25
0.72%		35.05
0
0%		 　34.95
-0.1
-0.29%		34.90
-0.05
-0.14%		35.10
0.2
0.57%		35.60
0.5
1.42%		35.50
-0.1
-0.28%		 　35.60
0.1
0.28%		35.55
-0.05
-0.14%		35.55
0
0%		35.60
0.05
0.14%		35.65
0.05
0.14%		 　35.60
-0.05
-0.14%		35.50
-0.1
-0.28%		35.55
0.05
0.14%		35.35
-0.2
-0.56%		 35.35
3 月　　35.70
0.35
0.99%		35.50
-0.2
-0.56%		35.70
0.2
0.56%		35.90
0.2
0.56%		36.60
0.7
1.95%		 　36.60
0
0%		36.65
0.05
0.14%		36.35
-0.3
-0.82%		36.15
-0.2
-0.55%		36.35
0.2
0.55%		 　36.15
-0.2
-0.55%		36.15
0
0%		35.85
-0.3
-0.83%		35.95
0.1
0.28%		35.70
-0.25
-0.7%		 　35.75
0.05
0.14%		35.70
-0.05
-0.14%		36.00
0.3
0.84%		35.75
-0.25
-0.69%		35.20
-0.55
-1.54%		 34.30
-0.9
-2.56%		35.81
4 月34.75
0.45
1.31%		35.40
0.65
1.87%		 　　　32.10
-3.3
-9.32%		33.35
1.25
3.89%		31.95
-1.4
-4.2%		34.55
2.6
8.14%		33.50
-1.05
-3.04%		 　33.20
-0.3
-0.9%		33.75
0.55
1.66%		33.50
-0.25
-0.74%		33.50
0
0%		33.35
-0.15
-0.45%		 　33.30
-0.05
-0.15%		33.35
0.05
0.15%		33.90
0.55
1.65%		33.60
-0.3
-0.88%		33.65
0.05
0.15%		 　33.90
0.25
0.74%		34.10
0.2
0.59%		33.70
-0.4
-1.17%		 33.6
5 月　35.00
1.3
3.86%		 　37.95
2.95
8.43%		37.15
-0.8
-2.11%		37.80
0.65
1.75%		37.55
-0.25
-0.66%		38.00
0.45
1.2%		 　37.35
-0.65
-1.71%		36.30
-1.05
-2.81%		35.85
-0.45
-1.24%		35.50
-0.35
-0.98%		36.00
0.5
1.41%		 　35.70
-0.3
-0.83%		35.65
-0.05
-0.14%		35.50
-0.15
-0.42%		35.30
-0.2
-0.56%		35.30
0
0%		　　　　　　　　36.47

說明:最高漲幅:8.43%最低跌幅:-9.32% 最高價:38.00最低價:31.95平均價:35.18,灰色底表示週末,漲49天(23.8)元,跌65天(-27.4)元,平盤9天
8%=3,4%=3,2%=5,1%=23,0%=24,-0%=1,-1%=2,-2%=5,-3%=6,-4%=18,-5%=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
2025-01-02 1227 714175 839 25910491 36.45 36.45 36.20 36.25 0.40 0% 36.20 112 36.25 6 21.32
2025-01-03 1227 404509 433 14642572 36.45 36.45 36.10 36.10 0.15 -0.41% 36.10 71 36.15 3 21.24
2025-01-06 1227 819513 679 29603604 36.10 36.60 35.75 36.25 0.15 0.42% 36.25 1 36.30 2 21.32
2025-01-07 1227 612371 732 21977817 36.30 36.30 35.80 35.80 0.45 -1.24% 35.80 276 35.85 2 21.06
2025-01-08 1227 1119985 1187 39518922 35.80 35.80 35.15 35.40 0.40 -1.12% 35.35 2 35.40 6 20.82
2025-01-09 1227 1417184 1502 49384268 35.40 35.40 34.50 34.65 0.75 -2.12% 34.65 5 34.70 11 20.38
2025-01-10 1227 1452682 1335 49688327 34.60 34.65 34.00 34.00 0.65 -1.88% 33.95 27 34.00 1 20.00
2025-01-13 1227 1028139 949 34813167 34.10 34.40 33.35 34.25 0.25 0.74% 34.25 3 34.30 3 20.15
2025-01-14 1227 427039 470 14657568 34.30 34.55 34.20 34.30 0.05 0.15% 34.30 15 34.35 4 20.18
2025-01-15 1227 266794 319 9200941 34.50 34.60 34.35 34.45 0.15 0.44% 34.45 22 34.50 13 20.26
2025-01-16 1227 475470 448 16562719 34.65 35.10 34.50 34.85 0.40 1.16% 34.85 25 34.90 1 20.50
2025-01-17 1227 309558 526 10782404 34.95 34.95 34.75 34.80 0.05 -0.14% 34.80 5 34.90 12 20.47
2025-01-20 1227 248073 399 8602491 34.90 34.90 34.60 34.70 0.10 -0.29% 34.65 2 34.70 6 20.41
2025-01-21 1227 191809 303 6700216 34.70 35.00 34.70 35.00 0.30 0.86% 34.95 1 35.00 145 20.59
2025-01-22 1227 363277 408 12715466 35.25 35.25 34.80 35.00 0.00 0% 35.00 10 35.05 3 20.59
2025-02-03 1227 544693 700 18895995 35.00 35.05 34.35 34.75 0.25 -0.71% 34.75 2 34.85 3 20.44
2025-02-04 1227 403938 417 14014297 34.75 35.05 34.55 34.55 0.20 -0.58% 34.55 7 34.75 1 20.32
2025-02-05 1227 278106 278 9700378 35.00 35.10 34.75 34.80 0.25 0.72% 34.80 2 34.90 2 20.47
2025-02-06 1227 242715 252 8502008 34.95 35.15 34.85 35.05 0.25 0.72% 35.05 4 35.10 3 20.62
2025-02-07 1227 206946 287 7255852 35.05 35.20 34.95 35.05 0.00 0% 35.05 6 35.10 20 20.62
2025-02-10 1227 241961 405 8440152 35.00 35.00 34.80 34.95 0.10 -0.29% 34.95 3 35.00 41 20.56
2025-02-11 1227 322409 303 11272190 35.00 35.20 34.80 34.90 0.05 -0.14% 34.90 3 35.00 24 20.53
2025-02-12 1227 217109 250 7619639 35.00 35.20 34.95 35.10 0.20 0.57% 35.05 6 35.10 5 20.65
2025-02-13 1227 591725 728 20903063 35.20 35.70 35.05 35.60 0.50 1.42% 35.60 3 35.65 8 20.94
2025-02-14 1227 362379 570 12816540 35.50 35.55 35.20 35.50 0.10 -0.28% 35.50 2 35.55 3 20.88
2025-02-17 1227 332225 363 11838677 35.55 35.75 35.50 35.60 0.10 0.28% 35.60 40 35.70 16 20.94
2025-02-18 1227 228643 272 8116637 35.50 35.55 35.40 35.55 0.05 -0.14% 35.50 36 35.60 31 20.91
2025-02-19 1227 274502 280 9772494 35.55 35.75 35.55 35.55 0.00 0% 35.55 43 35.65 28 20.91
2025-02-20 1227 383114 337 13645618 35.60 35.80 35.50 35.60 0.05 0.14% 35.60 3 35.65 30 20.94
2025-02-21 1227 586271 566 20892212 35.60 35.70 35.55 35.65 0.05 0.14% 35.60 10 35.65 2 20.97
2025-02-24 1227 371602 427 13238146 35.50 35.70 35.50 35.60 0.05 -0.14% 35.60 3 35.65 4 20.94
2025-02-25 1227 453237 437 16091417 35.50 35.65 35.35 35.50 0.10 -0.28% 35.45 32 35.55 3 20.88
2025-02-26 1227 402588 432 14286492 35.40 35.70 35.35 35.55 0.05 0.14% 35.55 5 35.60 3 20.91
2025-02-27 1227 743849 523 26361511 35.40 35.70 35.35 35.35 0.20 -0.56% 35.35 31 35.50 8 20.79
2025-03-03 1227 569568 529 20228038 35.40 35.70 35.30 35.70 0.35 0.99% 35.55 3 35.70 10 21.00
2025-03-04 1227 1166725 978 41161117 35.50 35.50 35.15 35.50 0.20 -0.56% 35.40 3 35.50 7 20.88
2025-03-05 1227 546637 467 19503613 35.40 35.85 35.20 35.70 0.20 0.56% 35.70 5 35.75 5 21.00
2025-03-06 1227 346920 333 12446871 35.75 36.05 35.75 35.90 0.20 0.56% 35.85 10 35.90 14 21.12
2025-03-07 1227 1057112 863 38499429 35.85 36.65 35.85 36.60 0.70 1.95% 36.55 2 36.60 13 21.53
2025-03-10 1227 542640 823 19876060 37.00 37.00 36.40 36.60 0.00 0% 36.55 31 36.65 4 21.53
2025-03-11 1227 643789 484 23388145 36.10 36.80 35.95 36.65 0.05 0.14% 36.60 13 36.65 26 21.56
2025-03-12 1227 762940 566 27676721 36.60 36.60 36.00 36.35 0.30 -0.82% 36.30 1 36.35 10 21.38
2025-03-13 1227 524392 449 19003110 36.45 36.45 36.10 36.15 0.20 -0.55% 36.10 7 36.20 7 21.26
2025-03-14 1227 385908 308 13978446 36.20 36.45 36.10 36.35 0.20 0.55% 36.30 2 36.35 9 21.38
2025-03-17 1227 316640 327 11489411 36.35 36.50 36.15 36.15 0.20 -0.55% 36.15 13 36.25 1 21.26
2025-03-18 1227 350115 315 12676063 36.35 36.55 36.10 36.15 0.00 0% 36.10 16 36.20 9 21.26
2025-03-19 1227 656304 628 23587896 36.10 36.30 35.75 35.85 0.30 -0.83% 35.80 29 35.85 4 21.09
2025-03-20 1227 272062 350 9774777 35.85 36.00 35.80 35.95 0.10 0.28% 35.90 6 36.00 17 21.15
2025-03-21 1227 385834 341 13800663 35.80 36.00 35.70 35.70 0.25 -0.7% 35.70 34 35.85 1 21.00
2025-03-24 1227 162951 236 5824709 35.65 35.85 35.65 35.75 0.05 0.14% 35.75 6 35.80 1 21.03
2025-03-25 1227 307046 329 10970930 35.75 35.90 35.65 35.70 0.05 -0.14% 35.70 2 35.75 4 21.00
2025-03-26 1227 323580 305 11632531 35.80 36.30 35.80 36.00 0.30 0.84% 35.95 5 36.00 24 21.18
2025-03-27 1227 201714 271 7215691 35.85 35.90 35.70 35.75 0.25 -0.69% 35.70 16 35.75 2 21.03
2025-03-28 1227 464427 603 16386460 35.80 35.80 35.10 35.20 0.55 -1.54% 35.20 13 35.25 4 20.71
2025-03-31 1227 978222 940 33766949 35.00 35.00 34.20 34.30 0.90 -2.56% 34.30 35 34.35 3 20.18
2025-04-01 1227 367396 391 12726871 34.25 34.85 34.25 34.75 0.45 1.31% 34.75 7 34.80 5 18.19
2025-04-02 1227 420070 390 14733348 34.75 35.40 34.65 35.40 0.65 1.87% 35.20 7 35.40 9 18.53
2025-04-07 1227 2181106 1939 70060272 31.90 32.65 31.90 32.10 3.30 -9.32% 32.10 27 32.15 9 16.81
2025-04-08 1227 1554473 1213 51101094 32.30 33.40 32.30 33.35 1.25 3.89% 33.30 24 33.35 5 17.46
2025-04-09 1227 1588386 1596 51604879 33.15 33.20 31.80 31.95 1.40 -4.2% 31.95 13 32.00 4 16.73
2025-04-10 1227 991633 828 34098883 33.60 34.70 33.50 34.55 2.60 8.14% 34.55 1 34.60 11 18.09
2025-04-11 1227 883890 832 29592966 33.55 34.00 33.05 33.50 1.05 -3.04% 33.45 19 33.50 1 17.54
2025-04-14 1227 782128 686 26083273 33.35 34.00 33.10 33.20 0.30 -0.9% 33.15 13 33.20 7 17.38
2025-04-15 1227 485173 394 16277452 33.10 33.75 33.10 33.75 0.55 1.66% 33.70 2 33.75 29 17.67
2025-04-16 1227 374180 378 12549080 33.35 33.65 33.35 33.50 0.25 -0.74% 33.50 6 33.55 2 17.54
2025-04-17 1227 255239 254 8536320 33.50 33.65 33.15 33.50 0.00 0% 33.45 8 33.50 1 17.54
2025-04-18 1227 309609 282 10338224 33.85 33.85 33.30 33.35 0.15 -0.45% 33.35 1 33.40 2 17.46
2025-04-21 1227 437615 324 14634121 33.35 33.65 33.30 33.30 0.05 -0.15% 33.30 25 33.50 3 17.43
2025-04-22 1227 380752 286 12698690 33.35 33.50 33.25 33.35 0.05 0.15% 33.30 18 33.35 5 17.46
2025-04-23 1227 597630 430 20207024 33.40 34.00 33.40 33.90 0.55 1.65% 33.90 3 33.95 34 17.75
2025-04-24 1227 260769 295 8778872 33.90 33.90 33.60 33.60 0.30 -0.88% 33.60 20 33.65 2 17.59
2025-04-25 1227 441132 379 14953077 33.90 34.15 33.65 33.65 0.05 0.15% 33.65 5 33.70 4 17.62
2025-04-28 1227 313747 292 10606612 33.70 34.00 33.60 33.90 0.25 0.74% 33.90 109 33.95 3 17.75
2025-04-29 1227 396522 391 13535546 34.10 34.30 33.95 34.10 0.20 0.59% 34.10 61 34.15 8 17.85
2025-04-30 1227 513801 566 17373509 34.00 34.00 33.70 33.70 0.40 -1.17% 33.70 19 33.75 4 17.64
2025-05-02 1227 944571 645 32642686 33.85 35.00 33.85 35.00 1.30 3.86% 35.00 7 35.05 3 18.32
2025-05-05 1227 5229029 3723 196331318 36.00 38.50 36.00 37.95 2.95 8.43% 37.90 4 37.95 23 19.87
2025-05-06 1227 2236184 2762 83945640 38.10 38.30 37.00 37.15 0.80 -2.11% 37.15 35 37.20 14 19.45
2025-05-07 1227 1878923 1480 71008946 37.20 38.20 36.30 37.80 0.65 1.75% 37.75 1 37.80 4 19.79
2025-05-08 1227 695807 694 26205296 37.95 37.95 37.45 37.55 0.25 -0.66% 37.55 10 37.60 25 19.66
2025-05-09 1227 830814 674 31338380 37.55 38.00 37.40 38.00 0.45 1.2% 37.80 4 38.00 57 19.90
2025-05-12 1227 923683 1650 34463369 38.20 38.20 37.00 37.35 0.65 -1.71% 37.30 23 37.35 9 19.56
2025-05-13 1227 1451397 3047 53082943 37.20 37.20 36.30 36.30 1.05 -2.81% 36.30 21 36.35 6 19.01
2025-05-14 1227 1350132 2286 48464295 36.30 36.35 35.60 35.85 0.45 -1.24% 35.80 31 35.90 12 18.77
2025-05-15 1227 564696 520 20158916 35.85 36.00 35.50 35.50 0.35 -0.98% 35.50 35 35.55 1 18.59
2025-05-16 1227 403818 344 14476323 35.50 36.00 35.50 36.00 0.50 1.41% 35.95 3 36.00 43 20.22
2025-05-19 1227 763929 479 27436996 36.00 36.15 35.65 35.70 0.30 -0.83% 35.65 5 35.70 1 20.06
2025-05-20 1227 263882 270 9411946 35.80 35.80 35.55 35.65 0.05 -0.14% 35.60 6 35.65 2 20.03
2025-05-21 1227 532459 520 18862782 35.80 35.80 35.15 35.50 0.15 -0.42% 35.45 13 35.50 4 19.94
2025-05-22 1227 488158 443 17260763 35.45 35.60 35.25 35.30 0.20 -0.56% 35.30 12 35.35 4 19.83
2025-05-23 1227 314338 286 11136691 35.20 35.60 35.20 35.30 0.00 0% 35.30 12 35.40 3 19.83