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
月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%		41.90
-0.95
-2.22%		41.70
-0.2
-0.48%		 　41.65
-0.05
-0.12%		41.70
0.05
0.12%		41.10
-0.6
-1.44%		40.75
-0.35
-0.85%		41.90
1.15
2.82%		40.54
6 月 　42.35
0.45
1.07%		41.70
-0.65
-1.53%		41.60
-0.1
-0.24%		 41.35
-0.25
-0.6%		 　　41.70
0.35
0.85%		41.50
-0.2
-0.48%		41.50
0
0%		42.20
0.7
1.69%		 　42.70
0.5
1.18%		42.55
-0.15
-0.35%		42.15
-0.4
-0.94%		42.60
0.45
1.07%		43.00
0.4
0.94%		 　43.65
0.65
1.51%		42.70
-0.95
-2.18%		 42.60
-0.1
-0.23%		42.75
0.15
0.35%		 42.41
7 月43.25
0.5
1.17%		42.50
-0.75
-1.73%		42.50
0
0%		 42.20
-0.3
-0.71%		 　42.35
0.15
0.36%		41.40
-0.95
-2.24%		 40.85
-0.55
-1.33%		 　　　40.25
-0.6
-1.47%		40.75
0.5
1.24%		 　　　39.75
-1
-2.45%		 　　39.80
0.05
0.13%		　　　　　41.22

說明:最高漲幅:2.82%最低跌幅:-2.45% 最高價:43.65最低價:37.25平均價:39.39,灰色底表示週末,漲74天(24.8)元,跌73天(-19.15)元,平盤20天
3%=1,2%=9,1%=38,0%=46,-0%=7,-1%=25,-2%=41,

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
2024-05-23 1227 2323000 1311 97586300 42.80 42.80 41.65 41.90 0.95 -2.22% 41.80 2 41.90 8 26.52
2024-05-24 1227 1067000 583 44608300 41.90 42.00 41.55 41.70 0.20 -0.48% 41.70 19 41.75 10 26.39
2024-05-27 1227 1055000 670 43914100 42.00 42.10 41.45 41.65 0.05 -0.12% 41.55 1 41.65 18 26.36
2024-05-28 1227 1099000 563 45954400 41.70 42.05 41.40 41.70 0.05 0.12% 41.70 3 41.75 2 26.39
2024-05-29 1227 1202000 795 49428700 41.70 41.70 40.90 41.10 0.60 -1.44% 41.10 11 41.15 13 26.01
2024-05-30 1227 724000 444 29627700 41.00 41.25 40.70 40.75 0.35 -0.85% 40.75 24 40.80 1 25.79
2024-05-31 1227 1423857 1126 59346942 40.95 41.90 40.95 41.90 1.15 2.82% 41.75 4 41.90 25 26.52
2024-06-03 1227 1285000 795 54314650 42.05 42.45 41.75 42.35 0.45 1.07% 42.30 4 42.35 17 26.80
2024-06-04 1227 578000 351 24212250 42.35 42.35 41.70 41.70 0.65 -1.53% 41.70 50 41.75 5 26.39
2024-06-05 1227 722000 435 30000850 41.70 41.70 41.40 41.60 0.10 -0.24% 41.55 3 41.60 34 26.33
2024-06-07 1227 635000 418 26260050 41.40 41.50 41.20 41.35 0.25 -0.6% 41.30 7 41.35 5 26.17
2024-06-11 1227 1227000 622 50845250 41.35 41.85 41.10 41.70 0.35 0.85% 41.60 2 41.70 9 26.39
2024-06-12 1227 726000 450 30145350 41.80 42.00 41.30 41.50 0.20 -0.48% 41.50 40 41.55 2 26.27
2024-06-13 1227 809000 417 33573900 41.70 41.75 41.35 41.50 0.00 0% 41.50 8 41.55 10 26.27
2024-06-14 1227 1734000 1104 72798000 41.75 42.40 41.60 42.20 0.70 1.69% 42.15 3 42.20 15 26.71
2024-06-17 1227 1534000 938 65000700 42.45 42.70 42.00 42.70 0.50 1.18% 42.65 18 42.70 30 27.03
2024-06-18 1227 1621000 840 69044900 42.70 42.85 42.35 42.55 0.15 -0.35% 42.50 9 42.55 22 26.93
2024-06-19 1227 1461298 1863 61619073 42.55 42.70 41.95 42.15 0.40 -0.94% 42.10 14 42.15 5 26.68
2024-06-20 1227 1318000 821 55864500 42.10 42.60 42.05 42.60 0.45 1.07% 42.45 10 42.60 34 26.96
2024-06-21 1227 1853000 951 79307800 42.60 43.00 42.55 43.00 0.40 0.94% 42.95 13 43.00 208 27.22
2024-06-24 1227 3113000 1637 134462100 43.25 43.70 42.40 43.65 0.65 1.51% 43.60 5 43.65 28 27.63
2024-06-25 1227 2780000 1886 118592450 43.80 43.85 42.20 42.70 0.95 -2.18% 42.65 15 42.70 20 27.03
2024-06-27 1227 631000 394 26953400 42.75 42.85 42.50 42.60 0.15 -0.23% 42.60 26 42.65 3 26.96
2024-06-28 1227 867000 589 37207300 42.60 43.30 42.60 42.75 0.15 0.35% 42.70 4 42.75 5 27.06
2024-07-01 1227 1218144 863 52627214 43.00 43.40 42.85 43.25 0.50 1.17% 43.20 20 43.25 11 27.37
2024-07-02 1227 1141000 642 48595000 43.15 43.15 42.25 42.50 0.75 -1.73% 42.45 19 42.50 1 26.90
2024-07-03 1227 679000 395 28859500 42.15 42.70 42.15 42.50 0.00 0% 42.50 1 42.55 2 26.90
2024-07-05 1227 379000 259 16009500 42.25 42.40 42.10 42.20 0.00 -0.71% 42.20 87 42.25 1 26.71
2024-07-08 1227 1250000 716 52595150 42.20 42.35 41.80 42.35 0.15 0.36% 42.00 3 42.35 11 26.80
2024-07-09 1227 1284259 1162 53508096 42.20 42.30 41.40 41.40 0.95 -2.24% 41.40 22 41.55 8 26.20
2024-07-11 1227 1193308 1001 48819495 40.75 41.10 40.60 40.85 0.20 -1.33% 40.85 5 40.90 4 25.85
2024-07-16 1227 1028000 628 41420450 40.50 40.50 40.20 40.25 0.25 -1.47% 40.20 16 40.25 4 25.47
2024-07-17 1227 1497000 620 60728650 40.25 40.75 40.25 40.75 0.50 1.24% 40.75 12 40.80 51 25.79
2024-07-22 1227 1097751 818 43068272 39.20 39.75 38.90 39.75 0.55 -2.45% 39.70 2 39.75 34 25.16
2024-07-26 1227 678754 594 26788459 39.00 39.80 39.00 39.80 0.15 0.13% 39.65 3 39.80 18 25.19