光寶科(2301)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　115.00
0
0%		112.50
-2.5
-2.17%		113.50
1
0.89%		114.50
1
0.88%		 　114.50
0
0%		114.50
0
0%		107.00
-7.5
-6.55%		108.50
1.5
1.4%		107.00
-1.5
-1.38%		 　107.00
0
0%		106.50
-0.5
-0.47%		107.50
1
0.94%		106.50
-1
-0.93%		110.00
3.5
3.29%		 　114.50
4.5
4.09%		113.50
-1
-0.87%		112.00
-1.5
-1.32%		111.00
-1
-0.89%		107.50
-3.5
-3.15%		 　109.50
2
1.86%		108.50
-1
-0.91%		108.50
0
0%		110.58
2 月109.00
0.5
0.46%		111.50
2.5
2.29%		 　113.00
1.5
1.35%		 　　　　　　　　108.50
-4.5
-3.98%		110.00
1.5
1.38%		 　109.00
-1
-0.91%		108.50
-0.5
-0.46%		106.00
-2.5
-2.3%		108.50
2.5
2.36%		108.50
0
0%		 　107.00
-1.5
-1.38%		107.50
0.5
0.47%		 109.50
2
1.86%		 109.43
3 月112.50
3
2.74%		 　114.00
1.5
1.33%		114.00
0
0%		113.50
-0.5
-0.44%		111.00
-2.5
-2.2%		114.00
3
2.7%		 　113.50
-0.5
-0.44%		115.00
1.5
1.32%		114.50
-0.5
-0.43%		112.00
-2.5
-2.18%		112.00
0
0%		 　112.00
0
0%		116.00
4
3.57%		123.00
7
6.03%		123.50
0.5
0.41%		121.50
-2
-1.62%		 　119.00
-2.5
-2.06%		120.50
1.5
1.26%		112.50
-8
-6.64%		106.00
-6.5
-5.78%		101.00
-5
-4.72%		 113.31
4 月100.00
-1
-0.99%		104.00
4
4%		104.00
0
0%		 　　　105.00
1
0.96%		104.00
-1
-0.95%		103.50
-0.5
-0.48%		104.00
0.5
0.48%		103.00
-1
-0.96%		 　102.00
-1
-0.97%		95.30
-6.7
-6.57%		96.30
1
1.05%		99.00
2.7
2.8%		96.10
-2.9
-2.93%		 　96.80
0.7
0.73%		94.60
-2.2
-2.27%		98.40
3.8
4.02%		99.40
1
1.02%		101.00
1.6
1.61%		 　101.00
0
0%		100.00
-1
-0.99%		 100.45
5 月　99.10
-0.9
-0.9%		99.70
0.6
0.61%		 　99.40
-0.3
-0.3%		99.10
-0.3
-0.3%		101.50
2.4
2.42%		101.00
-0.5
-0.49%		105.00
4
3.96%		 　105.00
0
0%		103.50
-1.5
-1.43%		104.50
1
0.97%		100.50
-4
-3.83%		100.00
-0.5
-0.5%		 　100.50
0.5
0.5%		101.50
1
1%		103.50
2
1.97%		112.00
8.5
8.21%		114.50
2.5
2.23%		 　121.00
6.5
5.68%		116.50
-4.5
-3.72%		113.50
-3
-2.58%		108.00
-5.5
-4.85%		107.50
-0.5
-0.46%		105.49
6 月 　110.50
3
2.79%		107.00
-3.5
-3.17%		107.00
0
0%		 107.00
0
0%		 　　104.00
-3
-2.8%		104.50
0.5
0.48%		107.00
2.5
2.39%		107.50
0.5
0.47%		 　108.00
0.5
0.47%		105.50
-2.5
-2.31%		106.00
0.5
0.47%		106.00
0
0%		105.00
-1
-0.94%		 　103.50
-1.5
-1.43%		105.00
1.5
1.45%		 108.00
3
2.86%		106.00
-2
-1.85%		 106.92
7 月110.50
4.5
4.25%		110.00
-0.5
-0.45%		108.00
-2
-1.82%		 107.00
-1
-0.93%		 　107.50
0.5
0.47%		107.00
-0.5
-0.47%		 109.50
2.5
2.34%		 　　　111.00
1.5
1.37%		108.00
-3
-2.7%		 　　　106.00
-2
-1.85%		 　　102.00
-4
-3.77%		　　　　　107.62

說明:最高漲幅:8.21%最低跌幅:-6.64% 最高價:123.50最低價:94.60平均價:107.7,灰色底表示週末,漲73天(164.5)元,跌73天(-152.5)元,平盤21天
8%=1,6%=3,4%=10,3%=10,2%=13,1%=25,0%=32,-0%=1,-1%=2,-2%=3,-3%=6,-4%=7,-5%=13,-6%=14,-7%=27,

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 2301 8953000 4385 1030172500 117.50 117.50 113.50 115.00 2.00 0% 114.50 495 115.00 60 17.72
2024-01-03 2301 9889000 4059 1117991000 113.50 114.50 112.50 112.50 2.50 -2.17% 112.50 568 113.00 56 17.33
2024-01-04 2301 5692000 2895 646591500 113.00 114.50 112.00 113.50 1.00 0.89% 113.50 88 114.00 173 17.49
2024-01-05 2301 7854000 3261 898467500 113.50 115.50 112.50 114.50 1.00 0.88% 114.00 213 114.50 199 17.64
2024-01-08 2301 6442000 2713 740695500 115.00 116.00 114.00 114.50 0.00 0% 114.50 116 115.00 219 17.64
2024-01-09 2301 10629000 5000 1234016000 116.00 118.00 114.00 114.50 0.00 0% 114.50 31 115.00 135 17.64
2024-01-10 2301 27854000 15239 2147483647 114.00 114.50 106.00 107.00 7.50 -6.55% 107.00 7 107.50 1691 16.49
2024-01-11 2301 14785000 7411 1589823000 106.50 109.00 105.50 108.50 1.50 1.4% 108.00 127 108.50 64 16.72
2024-01-12 2301 12911000 6084 1386271500 107.50 108.50 106.00 107.00 1.50 -1.38% 107.00 45 107.50 639 16.49
2024-01-15 2301 11686000 5293 1256457500 108.00 109.00 106.50 107.00 0.00 0% 107.00 342 107.50 82 16.49
2024-01-16 2301 14111000 6098 1511872000 106.50 108.50 106.50 106.50 0.50 -0.47% 106.50 115 107.00 36 16.41
2024-01-17 2301 17267000 8287 1860918000 107.00 109.00 107.00 107.50 1.00 0.94% 107.00 204 107.50 155 16.56
2024-01-18 2301 8597000 4043 920115000 108.00 108.50 106.00 106.50 1.00 -0.93% 106.50 80 107.00 86 16.41
2024-01-19 2301 15356000 6828 1674623500 107.00 110.50 107.00 110.00 3.50 3.29% 109.50 460 110.00 245 16.95
2024-01-22 2301 38788000 15566 2147483647 112.00 117.50 111.50 114.50 4.50 4.09% 114.50 378 115.00 95 17.64
2024-01-23 2301 14629000 7197 1667673500 115.50 115.50 113.00 113.50 1.00 -0.87% 113.50 237 114.00 277 17.49
2024-01-24 2301 10441000 4982 1178742500 113.50 114.50 111.50 112.00 1.50 -1.32% 111.50 525 112.00 12 17.26
2024-01-25 2301 12619000 6075 1405866500 113.00 114.00 110.00 111.00 1.00 -0.89% 111.00 294 111.50 306 17.10
2024-01-26 2301 13526000 5644 1471372500 110.50 111.00 107.50 107.50 3.50 -3.15% 107.50 829 108.00 170 16.56
2024-01-29 2301 11139000 5461 1221719500 107.50 111.00 107.50 109.50 2.00 1.86% 109.50 48 110.00 321 16.87
2024-01-30 2301 11680000 5063 1278285000 110.50 111.00 108.50 108.50 1.00 -0.91% 108.50 812 109.00 47 16.72
2024-01-31 2301 13447000 6079 1464290000 108.50 110.50 107.50 108.50 0.00 0% 108.50 466 109.00 96 16.72
2024-02-01 2301 7075000 2950 768822000 108.00 109.50 108.00 109.00 0.50 0.46% 108.50 704 109.00 5 16.80
2024-02-02 2301 11359000 5319 1259735000 110.00 112.00 109.50 111.50 2.50 2.29% 111.00 452 111.50 92 17.18
2024-02-05 2301 14411000 6604 1625000500 112.50 114.00 110.50 113.00 1.50 1.35% 112.50 667 113.00 111 17.41
2024-02-15 2301 23690000 11162 2147483647 113.00 113.50 108.00 108.50 4.50 -3.98% 108.00 1628 108.50 120 16.72
2024-02-16 2301 17908000 7242 1978614000 109.00 112.50 108.00 110.00 1.50 1.38% 110.00 277 110.50 132 16.95
2024-02-19 2301 9807000 4716 1073685000 110.50 111.50 108.50 109.00 1.00 -0.91% 108.50 1012 109.00 19 16.80
2024-02-20 2301 13070000 5427 1416636000 109.00 109.50 107.50 108.50 0.50 -0.46% 108.50 7 109.00 325 16.72
2024-02-21 2301 17079000 8310 1829833500 108.50 109.00 106.00 106.00 2.50 -2.3% 106.00 161 106.50 215 16.33
2024-02-22 2301 15105000 6542 1642790000 107.50 109.50 107.50 108.50 2.50 2.36% 108.50 199 109.00 481 16.72
2024-02-23 2301 15242000 7127 1670351500 110.00 110.50 108.50 108.50 0.00 0% 108.50 950 109.00 72 16.72
2024-02-26 2301 14887000 6345 1601399500 108.50 109.50 107.00 107.00 1.50 -1.38% 106.50 1940 107.00 16 16.49
2024-02-27 2301 41856000 19528 2147483647 110.50 112.50 106.00 107.50 0.50 0.47% 107.00 1890 107.50 475 16.56
2024-02-29 2301 27303000 10251 2147483647 108.50 110.00 108.00 109.50 2.00 1.86% 109.50 413 110.00 252 16.87
2024-03-01 2301 22288000 11613 2147483647 110.00 113.50 109.00 112.50 3.00 2.74% 112.50 402 113.00 259 17.80
2024-03-04 2301 25734000 11578 2147483647 115.00 116.00 113.50 114.00 1.50 1.33% 113.50 958 114.00 335 18.04
2024-03-05 2301 18071000 8500 2050214500 113.50 115.00 111.50 114.00 0.00 0% 114.00 243 114.50 182 18.04
2024-03-06 2301 15320000 6926 1741149500 113.50 114.50 112.50 113.50 0.50 -0.44% 113.50 26 114.00 210 17.96
2024-03-07 2301 19523000 8935 2147483647 114.00 114.50 110.50 111.00 2.50 -2.2% 111.00 142 111.50 134 17.56
2024-03-08 2301 29018000 14924 2147483647 111.50 117.00 111.50 114.00 3.00 2.7% 114.00 6 114.50 301 18.04
2024-03-11 2301 18122000 9507 2061004000 114.00 115.00 112.50 113.50 0.50 -0.44% 113.00 650 113.50 251 17.96
2024-03-12 2301 18971000 10051 2147483647 114.00 116.00 113.50 115.00 1.50 1.32% 114.50 573 115.00 428 18.20
2024-03-13 2301 21888000 9341 2147483647 115.50 117.50 113.00 114.50 0.50 -0.43% 114.50 186 115.00 1710 18.12
2024-03-14 2301 19573000 8317 2147483647 114.50 115.00 111.50 112.00 2.50 -2.18% 111.50 798 112.00 160 17.72
2024-03-15 2301 25920000 8403 2147483647 112.00 114.00 111.00 112.00 0.00 0% 112.00 309 112.50 46 17.72
2024-03-18 2301 15522000 6680 1729886000 112.00 113.00 110.50 112.00 0.00 0% 111.50 178 112.00 152 17.72
2024-03-19 2301 31662000 16588 2147483647 112.00 117.00 111.50 116.00 4.00 3.57% 116.00 4386 116.50 61 18.35
2024-03-20 2301 74153000 36251 2147483647 118.00 124.00 116.50 123.00 7.00 6.03% 122.50 35 123.00 391 19.46
2024-03-21 2301 57616000 25046 2147483647 126.00 126.00 122.50 123.50 0.50 0.41% 123.50 250 124.00 111 19.54
2024-03-22 2301 47733000 25724 2147483647 122.00 122.50 118.50 121.50 2.00 -1.62% 121.00 292 121.50 167 19.22
2024-03-25 2301 23499000 11959 2147483647 121.00 121.50 118.00 119.00 2.50 -2.06% 118.50 338 119.00 220 18.83
2024-03-26 2301 27607000 12933 2147483647 119.00 120.50 115.00 120.50 1.50 1.26% 120.00 17 120.50 824 19.07
2024-03-27 2301 37741000 22773 2147483647 118.00 118.00 112.00 112.50 0.00 -6.64% 112.50 912 113.00 83 17.80
2024-03-28 2301 43328000 25434 2147483647 110.00 111.00 106.00 106.00 6.50 -5.78% 106.00 910 106.50 106 16.77
2024-03-29 2301 65876000 31719 2147483647 104.00 104.00 99.40 101.00 5.00 -4.72% 101.00 590 101.50 332 15.98
2024-04-01 2301 20276000 10935 2047248000 102.00 102.50 100.00 100.00 1.00 -0.99% 100.00 2470 100.50 159 15.82
2024-04-02 2301 38300000 19428 2147483647 100.50 105.50 100.50 104.00 4.00 4% 103.50 1131 104.00 126 16.46
2024-04-03 2301 23001000 13386 2147483647 103.00 106.00 102.50 104.00 0.00 0% 104.00 4287 104.50 9 16.46
2024-04-08 2301 11340000 6151 1192518000 104.50 106.00 104.00 105.00 1.00 0.96% 105.00 192 105.50 250 16.61
2024-04-09 2301 10765000 6373 1120700500 105.50 105.50 103.00 104.00 1.00 -0.95% 104.00 274 104.50 39 16.46
2024-04-10 2301 12482000 7497 1300374500 104.50 105.00 103.50 103.50 0.50 -0.48% 103.50 569 104.00 228 16.38
2024-04-11 2301 9237000 5246 955035000 103.50 104.00 102.50 104.00 0.50 0.48% 103.50 382 104.00 152 16.46
2024-04-12 2301 9091000 5720 942905500 104.00 105.00 103.00 103.00 1.00 -0.96% 103.00 607 103.50 24 16.30
2024-04-15 2301 15747000 7791 1591913500 102.00 102.50 100.00 102.00 1.00 -0.97% 101.50 5 102.00 202 16.14
2024-04-16 2301 39054000 21966 2147483647 101.00 101.00 94.10 95.30 6.70 -6.57% 95.30 12 95.40 20 15.08
2024-04-17 2301 22924000 13327 2147483647 96.00 97.70 95.00 96.30 1.00 1.05% 96.20 83 96.30 65 15.24
2024-04-18 2301 19950000 12685 1970495400 96.30 100.50 96.30 99.00 2.70 2.8% 99.00 128 99.10 28 15.66
2024-04-19 2301 23933390 17190 2147483647 97.30 99.00 94.30 96.10 2.90 -2.93% 96.00 315 96.10 81 15.21
2024-04-22 2301 13225000 8004 1282312500 96.20 97.90 95.90 96.80 0.70 0.73% 96.80 4 96.90 2 15.32
2024-04-23 2301 22648000 13054 2147483647 97.50 98.00 94.30 94.60 2.20 -2.27% 94.60 295 94.70 2 14.97
2024-04-24 2301 14004000 8262 1369455700 96.00 98.80 95.90 98.40 3.80 4.02% 98.40 50 98.50 12 15.57
2024-04-25 2301 15520000 9677 1543222600 97.50 101.00 96.90 99.40 1.00 1.02% 99.40 27 99.50 31 15.73
2024-04-26 2301 11752000 6774 1186507300 99.90 102.00 99.50 101.00 1.60 1.61% 101.00 5 101.50 273 15.98
2024-04-29 2301 10411000 5860 1054841000 102.50 102.50 100.50 101.00 0.00 0% 100.50 1011 101.00 59 15.98
2024-04-30 2301 6945000 3819 701873000 101.50 102.50 100.00 100.00 1.00 -0.99% 100.00 1010 100.50 107 15.82
2024-05-02 2301 18329000 10080 1814293500 99.10 100.50 97.20 99.10 0.90 -0.9% 99.10 147 99.50 4 15.68
2024-05-03 2301 16987000 8719 1716940600 100.50 103.00 99.70 99.70 0.60 0.61% 99.70 107 100.00 4 15.70
2024-05-06 2301 11646000 6895 1163088700 100.50 101.50 99.10 99.40 0.30 -0.3% 99.40 96 99.50 12 15.65
2024-05-07 2301 16569000 9129 1632593400 99.90 99.90 97.50 99.10 0.30 -0.3% 99.00 167 99.10 31 15.61
2024-05-08 2301 17005000 7354 1718058700 99.50 102.00 99.50 101.50 2.40 2.42% 101.00 445 101.50 15 15.98
2024-05-09 2301 11334220 5996 1139579475 101.00 101.50 99.70 101.00 0.50 -0.49% 100.50 96 101.00 252 15.91
2024-05-10 2301 42735000 20000 2147483647 101.50 106.00 101.00 105.00 4.00 3.96% 105.00 24 105.50 683 16.54
2024-05-13 2301 14613000 7591 1531234500 105.00 106.00 103.00 105.00 0.00 0% 104.50 73 105.00 222 16.54
2024-05-14 2301 12252000 6317 1274455500 105.50 106.00 103.00 103.50 1.50 -1.43% 103.50 314 104.00 30 16.30
2024-05-15 2301 11413253 6256 1190619581 105.00 105.50 103.00 104.50 1.00 0.97% 104.00 22 104.50 169 16.46
2024-05-16 2301 32889000 15863 2147483647 104.50 105.00 100.50 100.50 4.00 -3.83% 100.50 389 101.00 293 15.83
2024-05-17 2301 20180000 8067 2034293000 101.00 103.00 100.00 100.00 0.50 -0.5% 100.00 588 100.50 170 15.75
2024-05-20 2301 23862000 10692 2147483647 99.50 102.00 98.20 100.50 0.50 0.5% 100.50 770 101.00 457 15.83
2024-05-21 2301 20557000 5978 2075038900 100.00 102.00 99.80 101.50 1.00 1% 101.00 768 101.50 86 15.98
2024-05-22 2301 19281000 9011 1992733500 102.00 104.50 101.50 103.50 2.00 1.97% 103.50 521 104.00 213 16.30
2024-05-23 2301 110162000 45087 2147483647 107.50 113.50 106.50 112.00 8.50 8.21% 112.00 883 112.50 613 17.64
2024-05-24 2301 63723000 26312 2147483647 111.50 115.00 110.00 114.50 2.50 2.23% 114.50 203 115.00 4543 18.03
2024-05-27 2301 99100000 39563 2147483647 121.50 124.00 118.00 121.00 6.50 5.68% 121.00 388 121.50 770 19.06
2024-05-28 2301 54546000 23449 2147483647 120.00 121.00 116.00 116.50 4.50 -3.72% 116.00 2243 116.50 188 18.35
2024-05-29 2301 34651000 16078 2147483647 117.00 118.00 113.00 113.50 3.00 -2.58% 113.50 25 114.00 346 17.87
2024-05-30 2301 43623000 18422 2147483647 111.00 112.50 108.00 108.00 5.50 -4.85% 108.00 920 108.50 98 17.01
2024-05-31 2301 47644357 15887 2147483647 109.00 112.50 107.50 107.50 0.50 -0.46% 107.50 333 108.00 1333 16.93
2024-06-03 2301 24895000 11245 2147483647 110.00 111.50 107.50 110.50 3.00 2.79% 110.00 210 110.50 92 17.40
2024-06-04 2301 30749000 14457 2147483647 111.50 111.50 106.50 107.00 3.50 -3.17% 107.00 201 107.50 330 16.85
2024-06-05 2301 25257000 11661 2147483647 107.50 108.50 105.00 107.00 0.00 0% 107.00 776 107.50 463 16.85
2024-06-07 2301 9232000 4764 987927500 107.50 108.00 106.00 107.00 0.50 0% 107.00 436 107.50 168 16.85
2024-06-11 2301 15506000 8043 1632036500 107.00 107.50 103.50 104.00 3.00 -2.8% 104.00 11 104.50 294 16.38
2024-06-12 2301 10827000 5923 1136169500 103.50 106.50 103.50 104.50 0.50 0.48% 104.50 207 105.00 171 16.46
2024-06-13 2301 13025000 6610 1387673500 105.50 108.00 104.50 107.00 2.50 2.39% 107.00 318 107.50 220 16.85
2024-06-14 2301 11299000 5497 1215315500 107.50 108.50 106.00 107.50 0.50 0.47% 107.50 132 108.00 431 16.93
2024-06-17 2301 9566000 4482 1028060000 107.50 108.00 106.50 108.00 0.50 0.47% 107.50 230 108.00 310 17.01
2024-06-18 2301 16248000 7858 1721450000 108.00 108.00 105.00 105.50 2.50 -2.31% 105.00 2289 105.50 94 16.61
2024-06-19 2301 22333991 12890 2147483647 106.00 107.50 104.50 106.00 0.50 0.47% 106.00 143 106.50 417 16.69
2024-06-20 2301 11523000 6236 1224267500 106.00 107.50 105.50 106.00 0.00 0% 106.00 1511 106.50 51 16.69
2024-06-21 2301 18475000 7100 1947387000 105.50 107.00 104.00 105.00 1.00 -0.94% 105.00 2551 105.50 28 16.54
2024-06-24 2301 13365000 6451 1392024500 105.00 105.50 103.50 103.50 1.50 -1.43% 103.50 484 104.00 214 16.30
2024-06-25 2301 13802000 5621 1434820000 104.00 105.00 102.00 105.00 1.50 1.45% 104.50 163 105.00 747 16.54
2024-06-27 2301 39350000 16568 2147483647 106.00 108.00 105.00 108.00 1.50 2.86% 107.50 326 108.00 1064 17.01
2024-06-28 2301 30635000 12320 2147483647 108.00 108.50 106.00 106.00 2.00 -1.85% 106.00 723 106.50 105 16.69
2024-07-01 2301 40180011 19737 2147483647 107.00 110.50 106.50 110.50 4.50 4.25% 110.00 65 110.50 1623 17.40
2024-07-02 2301 26553000 10895 2147483647 110.00 110.00 108.00 110.00 0.50 -0.45% 109.50 10 110.00 948 17.32
2024-07-03 2301 23249000 10044 2147483647 110.50 111.00 107.00 108.00 2.00 -1.82% 108.00 173 108.50 324 17.01
2024-07-05 2301 24950000 14004 2147483647 110.50 111.00 107.00 107.00 4.50 -0.93% 107.00 148 107.50 205 16.85
2024-07-08 2301 21214000 10235 2147483647 107.00 108.50 105.50 107.50 0.50 0.47% 107.50 196 108.00 311 16.93
2024-07-09 2301 17877310 8742 1905880155 107.50 108.00 105.00 107.00 0.50 -0.47% 106.50 638 107.00 166 16.85
2024-07-11 2301 16578336 9952 1825927867 110.00 111.50 109.00 109.50 0.50 2.34% 109.50 141 110.00 382 17.24
2024-07-16 2301 13328000 7007 1470941500 109.50 111.00 109.00 111.00 2.00 1.37% 110.50 186 111.00 1601 17.48
2024-07-17 2301 17773000 9663 1934699500 111.00 111.00 108.00 108.00 3.00 -2.7% 107.50 829 108.00 236 17.01
2024-07-22 2301 18936742 9601 2009422801 108.50 109.00 104.00 106.00 3.50 -1.85% 105.50 49 106.00 148 16.69
2024-07-26 2301 19383468 10140 1962950536 101.50 103.00 99.90 102.00 4.00 -3.77% 101.50 159 102.00 16 16.06