廣達(2382)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　214.00
0
0%		214.00
0
0%		219.00
5
2.34%		215.50
-3.5
-1.6%		 　214.00
-1.5
-0.7%		216.00
2
0.93%		218.00
2
0.93%		224.00
6
2.75%		231.00
7
3.13%		 　226.50
-4.5
-1.95%		228.00
1.5
0.66%		228.50
0.5
0.22%		221.50
-7
-3.06%		240.00
18.5
8.35%		 　253.50
13.5
5.63%		252.50
-1
-0.39%		250.00
-2.5
-0.99%		249.00
-1
-0.4%		242.00
-7
-2.81%		 　245.50
3.5
1.45%		253.00
7.5
3.05%		247.00
-6
-2.37%		232.38
2 月243.00
-4
-1.62%		253.00
10
4.12%		 　255.00
2
0.79%		 　　　　　　　　266.50
11.5
4.51%		248.50
-18
-6.75%		 　241.50
-7
-2.82%		242.50
1
0.41%		236.00
-6.5
-2.68%		243.50
7.5
3.18%		241.00
-2.5
-1.03%		 　241.00
0
0%		232.50
-8.5
-3.53%		 232.00
-0.5
-0.22%		 244.3
3 月237.00
5
2.16%		 　239.00
2
0.84%		245.00
6
2.51%		246.50
1.5
0.61%		240.50
-6
-2.43%		241.50
1
0.42%		 　249.50
8
3.31%		254.50
5
2%		250.50
-4
-1.57%		243.50
-7
-2.79%		257.50
14
5.75%		 　255.00
-2.5
-0.97%		257.00
2
0.78%		249.00
-8
-3.11%		254.50
5.5
2.21%		257.50
3
1.18%		 　255.00
-2.5
-0.97%		254.00
-1
-0.39%		257.50
3.5
1.38%		280.00
22.5
8.74%		293.50
13.5
4.82%		 254.87
4 月282.50
-11
-3.75%		298.00
15.5
5.49%		293.50
-4.5
-1.51%		 　　　291.50
-2
-0.68%		287.00
-4.5
-1.54%		282.00
-5
-1.74%		284.50
2.5
0.89%		271.00
-13.5
-4.75%		 　261.00
-10
-3.69%		249.50
-11.5
-4.41%		254.50
5
2%		250.50
-4
-1.57%		241.50
-9
-3.59%		 　230.00
-11.5
-4.76%		237.00
7
3.04%		260.50
23.5
9.92%		255.50
-5
-1.92%		257.50
2
0.78%		 　261.50
4
1.55%		260.00
-1.5
-0.57%		 264.56
5 月　261.00
1
0.38%		256.50
-4.5
-1.72%		 　262.00
5.5
2.14%		267.00
5
1.91%		273.50
6.5
2.43%		274.50
1
0.37%		270.50
-4
-1.46%		 　274.50
4
1.48%		288.50
14
5.1%		287.00
-1.5
-0.52%		277.00
-10
-3.48%		286.00
9
3.25%		 　282.00
-4
-1.4%		282.00
0
0%		285.50
3.5
1.24%		284.00
-1.5
-0.53%		286.50
2.5
0.88%		 　293.50
7
2.44%		289.50
-4
-1.36%		287.00
-2.5
-0.86%		281.50
-5.5
-1.92%		274.00
-7.5
-2.66%		278.29
6 月 　282.50
8.5
3.1%		275.00
-7.5
-2.65%		276.50
1.5
0.55%		 273.00
-3.5
-1.27%		 　　274.50
1.5
0.55%		274.50
0
0%		284.00
9.5
3.46%		290.50
6.5
2.29%		 　288.50
-2
-0.69%		291.00
2.5
0.87%		316.00
25
8.59%		330.00
14
4.43%		319.50
-10.5
-3.18%		 　304.00
-15.5
-4.85%		305.00
1
0.33%		 305.00
0
0%		312.00
7
2.3%		 294.4
7 月308.50
-3.5
-1.12%		306.50
-2
-0.65%		308.00
1.5
0.49%		 312.00
4
1.3%		 　319.50
7.5
2.4%		336.00
16.5
5.16%		 332.50
-3.5
-1.04%		 　　　322.50
-10
-3.01%		314.00
-8.5
-2.64%		 　　　288.00
-26
-8.28%		 　　275.00
-13
-4.51%		　　　　　310.12

說明:最高漲幅:9.92%最低跌幅:-8.28% 最高價:336.00最低價:214.00平均價:266.98,灰色底表示週末,漲79天(510)元,跌80天(-507.5)元,平盤8天
10%=1,9%=2,8%=1,6%=3,5%=6,4%=2,3%=12,2%=19,1%=25,0%=16,-0%=1,-1%=2,-2%=5,-3%=7,-4%=8,-5%=14,-6%=14,-7%=29,

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 2382 41845000 22512 2147483647 224.50 225.00 213.50 214.00 10.50 0% 214.00 580 214.50 9 21.49
2024-01-03 2382 23027000 12976 2147483647 209.50 216.00 209.00 214.00 0.00 0% 214.00 1099 214.50 67 21.49
2024-01-04 2382 27245000 14997 2147483647 214.00 220.00 212.50 219.00 5.00 2.34% 218.50 69 219.00 106 21.99
2024-01-05 2382 29322000 14541 2147483647 219.50 221.50 215.50 215.50 3.50 -1.6% 215.50 84 216.00 85 21.64
2024-01-08 2382 18189000 8492 2147483647 217.00 218.00 214.00 214.00 1.50 -0.7% 214.00 249 214.50 101 21.49
2024-01-09 2382 40044000 20738 2147483647 220.50 225.00 216.00 216.00 2.00 0.93% 216.00 370 216.50 446 21.69
2024-01-10 2382 22796000 10966 2147483647 215.00 219.50 214.00 218.00 2.00 0.93% 217.50 236 218.00 12 21.89
2024-01-11 2382 35304000 19241 2147483647 220.00 225.00 217.00 224.00 6.00 2.75% 224.00 361 224.50 639 22.49
2024-01-12 2382 52502000 29636 2147483647 222.50 234.50 220.50 231.00 7.00 3.13% 231.00 2 231.50 313 23.19
2024-01-15 2382 43330000 22383 2147483647 234.50 235.50 226.00 226.50 4.50 -1.95% 226.50 261 227.00 179 22.74
2024-01-16 2382 23058000 12276 2147483647 225.50 230.00 224.50 228.00 1.50 0.66% 228.00 185 228.50 80 22.89
2024-01-17 2382 43741000 22051 2147483647 230.00 233.00 227.50 228.50 0.50 0.22% 228.00 609 228.50 40 22.94
2024-01-18 2382 34352000 19986 2147483647 228.00 229.00 220.50 221.50 7.00 -3.06% 221.50 207 222.00 113 22.24
2024-01-19 2382 85083000 44711 2147483647 226.00 241.00 225.50 240.00 18.50 8.35% 239.50 192 240.00 981 24.10
2024-01-22 2382 98936000 50886 2147483647 252.50 260.00 249.50 253.50 13.50 5.63% 253.50 219 254.00 288 25.45
2024-01-23 2382 41422000 22402 2147483647 255.00 255.00 249.00 252.50 1.00 -0.39% 252.50 288 253.00 315 25.35
2024-01-24 2382 23159000 12110 2147483647 253.50 254.50 249.50 250.00 2.50 -0.99% 250.00 1102 250.50 206 25.10
2024-01-25 2382 31025000 16236 2147483647 254.00 255.50 249.00 249.00 1.00 -0.4% 249.00 429 249.50 16 25.00
2024-01-26 2382 27636000 17124 2147483647 248.00 248.00 241.00 242.00 7.00 -2.81% 242.00 292 242.50 149 24.30
2024-01-29 2382 22132000 12644 2147483647 242.00 247.50 241.00 245.50 3.50 1.45% 245.50 55 246.00 368 24.65
2024-01-30 2382 40713000 21341 2147483647 250.00 254.00 248.00 253.00 7.50 3.05% 253.00 137 253.50 397 25.40
2024-01-31 2382 32067000 16953 2147483647 250.00 250.50 245.00 247.00 6.00 -2.37% 246.50 562 247.00 76 24.80
2024-02-01 2382 35127000 16587 2147483647 246.50 249.50 241.50 243.00 4.00 -1.62% 242.50 520 243.00 130 24.40
2024-02-02 2382 40142000 20642 2147483647 249.50 254.00 247.50 253.00 10.00 4.12% 252.50 207 253.00 539 25.40
2024-02-05 2382 37567000 18478 2147483647 253.50 256.50 251.50 255.00 2.00 0.79% 254.50 220 255.00 236 25.60
2024-02-15 2382 65199000 34176 2147483647 271.00 273.00 262.50 266.50 11.50 4.51% 266.00 323 266.50 56 26.76
2024-02-16 2382 83164000 43484 2147483647 258.50 258.50 248.50 248.50 18.00 -6.75% 248.50 317 249.00 401 24.95
2024-02-19 2382 42716000 24533 2147483647 248.50 250.00 241.00 241.50 7.00 -2.82% 241.50 50 242.00 120 24.25
2024-02-20 2382 32597000 16548 2147483647 241.50 245.50 240.00 242.50 1.00 0.41% 242.50 506 243.00 16 24.35
2024-02-21 2382 33839000 19429 2147483647 239.50 240.50 235.50 236.00 6.50 -2.68% 236.00 1562 236.50 60 23.69
2024-02-22 2382 39590000 20277 2147483647 245.50 247.50 240.50 243.50 7.50 3.18% 243.50 64 244.00 381 24.45
2024-02-23 2382 33987000 18550 2147483647 248.50 249.00 241.00 241.00 2.50 -1.03% 240.50 220 241.00 55 24.20
2024-02-26 2382 18386000 9395 2147483647 240.00 243.00 238.00 241.00 0.00 0% 241.00 254 241.50 63 24.20
2024-02-27 2382 30902000 18511 2147483647 241.00 242.00 230.50 232.50 8.50 -3.53% 232.50 82 233.00 132 23.34
2024-02-29 2382 29305000 12938 2147483647 230.50 234.00 228.00 232.00 0.50 -0.22% 232.00 854 232.50 25 23.29
2024-03-01 2382 25774000 12752 2147483647 234.00 238.50 232.00 237.00 5.00 2.16% 237.00 67 237.50 139 23.80
2024-03-04 2382 25022000 13416 2147483647 241.00 243.00 236.50 239.00 2.00 0.84% 238.50 29 239.00 537 24.00
2024-03-05 2382 27357000 15252 2147483647 240.50 246.50 239.00 245.00 6.00 2.51% 244.50 179 245.00 50 24.60
2024-03-06 2382 19537000 9762 2147483647 243.00 247.00 242.50 246.50 1.50 0.61% 246.50 243 247.00 801 24.75
2024-03-07 2382 23301000 12346 2147483647 248.00 248.50 240.50 240.50 6.00 -2.43% 240.50 74 241.00 84 24.15
2024-03-08 2382 26181000 12698 2147483647 241.00 246.50 239.50 241.50 1.00 0.42% 241.50 555 242.00 279 24.25
2024-03-11 2382 47365000 25541 2147483647 243.50 254.50 243.00 249.50 8.00 3.31% 249.00 41 249.50 217 25.05
2024-03-12 2382 44071000 22887 2147483647 253.00 256.00 247.00 254.50 5.00 2% 254.50 6 255.00 586 25.55
2024-03-13 2382 35219000 17960 2147483647 256.00 257.00 248.00 250.50 4.00 -1.57% 250.00 355 250.50 107 25.15
2024-03-14 2382 24393000 14817 2147483647 250.50 251.50 241.00 243.50 7.00 -2.79% 243.00 36 243.50 77 24.45
2024-03-15 2382 68587000 33108 2147483647 240.50 258.50 239.50 257.50 14.00 5.75% 257.50 355 258.00 2277 25.85
2024-03-18 2382 57108000 29062 2147483647 265.00 267.50 253.00 255.00 2.50 -0.97% 254.50 198 255.00 1286 25.60
2024-03-19 2382 33019000 18111 2147483647 256.00 260.50 253.00 257.00 2.00 0.78% 257.00 259 257.50 356 24.98
2024-03-20 2382 55290000 28284 2147483647 257.50 261.00 248.00 249.00 8.00 -3.11% 249.00 98 249.50 53 24.20
2024-03-21 2382 33461000 18789 2147483647 254.50 257.50 253.00 254.50 5.50 2.21% 254.50 48 255.00 69 24.73
2024-03-22 2382 42468000 24197 2147483647 256.50 262.50 254.50 257.50 3.00 1.18% 257.00 38 257.50 263 25.02
2024-03-25 2382 18036000 10928 2147483647 258.00 259.50 255.00 255.00 2.50 -0.97% 255.00 41 255.50 42 24.78
2024-03-26 2382 38664000 19781 2147483647 258.00 262.00 252.00 254.00 1.00 -0.39% 254.00 565 254.50 413 24.68
2024-03-27 2382 19993000 10540 2147483647 254.00 258.50 251.00 257.50 3.50 1.38% 257.00 160 257.50 180 25.02
2024-03-28 2382 94601000 49478 2147483647 259.50 280.00 259.00 280.00 22.50 8.74% 279.50 68 280.00 958 27.21
2024-03-29 2382 134364000 76516 2147483647 279.00 298.00 276.50 293.50 13.50 4.82% 293.00 128 293.50 197 28.52
2024-04-01 2382 65851000 39429 2147483647 294.50 296.50 281.50 282.50 11.00 -3.75% 282.50 322 283.00 72 27.45
2024-04-02 2382 80186000 44909 2147483647 286.50 299.00 286.50 298.00 15.50 5.49% 297.50 143 298.00 292 28.96
2024-04-03 2382 53625000 27921 2147483647 294.50 295.50 289.50 293.50 4.50 -1.51% 293.50 264 294.00 160 28.52
2024-04-08 2382 44108000 22314 2147483647 294.50 296.50 290.00 291.50 2.00 -0.68% 291.50 47 292.00 18 28.33
2024-04-09 2382 38186000 20885 2147483647 294.00 294.00 283.00 287.00 4.50 -1.54% 287.00 12 287.50 51 27.89
2024-04-10 2382 33340000 22075 2147483647 290.00 291.00 282.00 282.00 5.00 -1.74% 282.00 41 282.50 18 27.41
2024-04-11 2382 32565000 20988 2147483647 282.00 288.00 281.00 284.50 2.50 0.89% 284.50 288 285.00 137 27.65
2024-04-12 2382 46638000 27331 2147483647 276.50 280.50 271.00 271.00 0.00 -4.75% 271.00 323 271.50 5 26.34
2024-04-15 2382 37999000 21064 2147483647 268.50 273.00 259.00 261.00 10.00 -3.69% 260.50 289 261.00 167 25.36
2024-04-16 2382 46395000 25549 2147483647 258.50 261.50 248.00 249.50 11.50 -4.41% 249.50 166 250.00 543 24.25
2024-04-17 2382 40412000 21642 2147483647 254.00 256.00 247.50 254.50 5.00 2% 254.50 30 255.00 185 24.73
2024-04-18 2382 25057000 12793 2147483647 250.00 254.00 248.50 250.50 4.00 -1.57% 250.00 231 250.50 72 24.34
2024-04-19 2382 36714969 29771 2147483647 250.00 251.50 237.00 241.50 9.00 -3.59% 241.50 171 242.00 367 23.47
2024-04-22 2382 31913000 18669 2147483647 238.00 241.00 230.00 230.00 11.50 -4.76% 230.00 1435 230.50 277 22.35
2024-04-23 2382 21505000 10754 2147483647 236.00 239.00 233.00 237.00 7.00 3.04% 237.00 100 237.50 43 23.03
2024-04-24 2382 43989000 23061 2147483647 250.00 260.50 249.00 260.50 23.50 9.92% 260.50 4957 0.00 0 25.32
2024-04-25 2382 42525000 25334 2147483647 257.50 261.00 250.00 255.50 5.00 -1.92% 255.00 461 255.50 362 24.83
2024-04-26 2382 40584000 22612 2147483647 266.00 269.00 257.00 257.50 2.00 0.78% 257.00 421 257.50 241 25.02
2024-04-29 2382 15403000 8738 2147483647 260.50 263.50 258.50 261.50 4.00 1.55% 261.00 35 261.50 171 25.41
2024-04-30 2382 14668000 7139 2147483647 262.00 264.00 260.00 260.00 1.50 -0.57% 260.00 1984 260.50 150 25.27
2024-05-02 2382 22018000 10731 2147483647 254.00 263.00 251.00 261.00 1.00 0.38% 260.50 111 261.50 240 25.36
2024-05-03 2382 22792000 11753 2147483647 264.00 266.00 256.50 256.50 4.50 -1.72% 256.50 66 257.00 16 24.93
2024-05-06 2382 43115000 25373 2147483647 262.00 273.00 262.00 262.00 5.50 2.14% 262.00 154 262.50 187 25.46
2024-05-07 2382 22340000 12418 2147483647 265.00 267.00 260.50 267.00 5.00 1.91% 266.50 220 267.00 697 25.95
2024-05-08 2382 43849000 23495 2147483647 267.00 277.50 266.50 273.50 6.50 2.43% 273.00 322 273.50 136 26.58
2024-05-09 2382 27492939 32015 2147483647 274.00 278.00 272.00 274.50 1.00 0.37% 274.00 143 274.50 3 26.68
2024-05-10 2382 31998000 19498 2147483647 275.00 275.00 267.00 270.50 4.00 -1.46% 270.50 39 271.00 197 26.29
2024-05-13 2382 19723000 10915 2147483647 272.00 276.00 269.50 274.50 4.00 1.48% 274.50 29 275.00 432 26.68
2024-05-14 2382 46366000 24001 2147483647 275.00 290.50 272.00 288.50 14.00 5.1% 288.50 205 289.00 777 28.04
2024-05-15 2382 63171591 75084 2147483647 288.00 295.00 285.50 287.00 1.50 -0.52% 286.50 501 287.00 304 27.89
2024-05-16 2382 80606000 48849 2147483647 290.50 292.00 276.50 277.00 10.00 -3.48% 277.00 765 277.50 42 23.59
2024-05-17 2382 46547000 26050 2147483647 279.50 289.00 279.50 286.00 9.00 3.25% 285.50 78 286.00 426 24.36
2024-05-20 2382 24261000 14392 2147483647 287.50 287.50 279.50 282.00 4.00 -1.4% 282.00 160 282.50 121 24.02
2024-05-21 2382 18635000 10431 2147483647 282.50 286.50 280.50 282.00 0.00 0% 281.50 154 282.00 472 24.02
2024-05-22 2382 21742000 11680 2147483647 282.50 286.00 280.00 285.50 3.50 1.24% 285.50 543 286.00 1154 24.32
2024-05-23 2382 29619000 17698 2147483647 287.00 293.00 282.50 284.00 1.50 -0.53% 284.00 15 284.50 122 24.19
2024-05-24 2382 21486000 12162 2147483647 283.00 289.00 282.50 286.50 2.50 0.88% 286.50 43 287.00 157 24.40
2024-05-27 2382 40030000 20853 2147483647 290.00 295.00 288.00 293.50 7.00 2.44% 293.50 106 294.00 500 25.00
2024-05-28 2382 27986000 15886 2147483647 293.50 294.00 288.00 289.50 4.00 -1.36% 289.00 629 289.50 178 24.66
2024-05-29 2382 30177000 18666 2147483647 290.50 297.00 287.00 287.00 2.50 -0.86% 287.00 110 287.50 38 24.45
2024-05-30 2382 18325000 11647 2147483647 286.00 287.00 281.00 281.50 5.50 -1.92% 281.50 117 282.00 152 23.98
2024-05-31 2382 37477592 33904 2147483647 281.50 282.50 274.00 274.00 7.50 -2.66% 274.00 102 274.50 206 23.34
2024-06-03 2382 27969000 15823 2147483647 279.00 288.50 278.00 282.50 8.50 3.1% 282.50 73 283.00 85 24.06
2024-06-04 2382 27089000 16298 2147483647 283.00 284.50 273.00 275.00 7.50 -2.65% 275.00 26 275.50 35 23.42
2024-06-05 2382 14614000 9167 2147483647 278.00 281.00 274.50 276.50 1.50 0.55% 276.50 230 277.00 61 23.55
2024-06-07 2382 25784000 14467 2147483647 278.00 280.00 271.00 273.00 6.50 -1.27% 272.50 235 273.00 213 23.25
2024-06-11 2382 17919000 10417 2147483647 276.50 279.50 274.00 274.50 1.50 0.55% 274.00 639 274.50 22 23.38
2024-06-12 2382 16610000 9231 2147483647 277.00 277.00 273.00 274.50 0.00 0% 274.00 140 274.50 46 23.38
2024-06-13 2382 27869000 15509 2147483647 277.00 284.00 277.00 284.00 9.50 3.46% 283.50 3877 284.00 855 24.19
2024-06-14 2382 33905000 19121 2147483647 285.00 292.00 282.00 290.50 6.50 2.29% 290.50 457 291.00 356 24.74
2024-06-17 2382 17122000 10474 2147483647 290.50 290.50 284.50 288.50 2.00 -0.69% 288.00 36 288.50 101 24.57
2024-06-18 2382 20371000 12249 2147483647 290.00 293.00 287.00 291.00 2.50 0.87% 291.00 15 291.50 412 24.79
2024-06-19 2382 110774537 100361 2147483647 292.50 320.00 291.50 316.00 25.00 8.59% 316.00 224 316.50 130 26.92
2024-06-20 2382 72401000 42073 2147483647 319.00 331.50 318.00 330.00 14.00 4.43% 330.00 201 330.50 175 28.11
2024-06-21 2382 51618000 30689 2147483647 320.50 322.00 311.00 319.50 10.50 -3.18% 319.00 203 319.50 67 27.21
2024-06-24 2382 42078000 24815 2147483647 313.00 317.00 304.00 304.00 15.50 -4.85% 303.50 377 304.00 343 25.89
2024-06-25 2382 40704000 22295 2147483647 301.00 306.00 293.50 305.00 1.00 0.33% 305.00 84 305.50 24 25.98
2024-06-27 2382 19524000 11420 2147483647 304.00 308.50 299.00 305.00 4.50 0% 305.00 115 305.50 7 25.98
2024-06-28 2382 19407000 10741 2147483647 306.00 314.00 306.00 312.00 7.00 2.3% 312.00 214 312.50 40 26.58
2024-07-01 2382 16182302 23294 2147483647 313.00 313.00 307.50 308.50 3.50 -1.12% 308.50 129 309.00 43 26.28
2024-07-02 2382 18637000 9792 2147483647 310.50 312.50 304.50 306.50 2.00 -0.65% 306.50 19 307.00 111 26.11
2024-07-03 2382 13158000 6892 2147483647 311.00 311.00 306.00 308.00 1.50 0.49% 307.50 114 308.00 17 26.24
2024-07-05 2382 14176000 8404 2147483647 312.00 316.00 309.00 312.00 3.00 1.3% 312.00 9 312.50 44 26.58
2024-07-08 2382 28337000 17306 2147483647 312.00 326.50 309.50 319.50 7.50 2.4% 319.00 162 319.50 64 27.21
2024-07-09 2382 68464418 65795 2147483647 329.00 342.50 326.00 336.00 16.50 5.16% 335.50 388 336.00 241 28.62
2024-07-11 2382 24228767 27942 2147483647 343.00 343.00 332.50 332.50 8.50 -1.04% 332.50 79 333.00 29 28.32
2024-07-16 2382 17075000 10516 2147483647 324.00 327.00 318.00 322.50 0.50 -3.01% 322.00 99 322.50 9 27.47
2024-07-17 2382 19369000 12861 2147483647 321.00 321.00 313.50 314.00 8.50 -2.64% 314.00 153 314.50 3 26.75
2024-07-22 2382 24908600 30098 2147483647 296.00 298.50 283.00 288.00 9.00 -8.28% 288.00 196 288.50 24 24.53
2024-07-26 2382 37235663 42577 2147483647 275.00 282.00 272.00 275.00 22.00 -4.51% 275.00 598 275.50 74 23.42