群光(2385)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　175.00
0
0%		176.00
1
0.57%		179.00
3
1.7%		181.00
2
1.12%		 　179.50
-1.5
-0.83%		184.00
4.5
2.51%		185.00
1
0.54%		183.00
-2
-1.08%		180.00
-3
-1.64%		 　182.00
2
1.11%		181.00
-1
-0.55%		182.00
1
0.55%		180.00
-2
-1.1%		174.50
-5.5
-3.06%		 　171.50
-3
-1.72%		167.50
-4
-2.33%		167.50
0
0%		168.50
1
0.6%		167.50
-1
-0.59%		 　168.50
1
0.6%		166.50
-2
-1.19%		164.50
-2
-1.2%		175.6
2 月165.50
1
0.61%		167.50
2
1.21%		 　160.50
-7
-4.18%		 　　　　　　　　164.50
4
2.49%		164.50
0
0%		 　166.00
1.5
0.91%		171.00
5
3.01%		181.50
10.5
6.14%		190.00
8.5
4.68%		185.50
-4.5
-2.37%		 　193.50
8
4.31%		188.50
-5
-2.58%		 187.50
-1
-0.53%		 176.85
3 月189.50
2
1.07%		 　200.50
11
5.8%		204.50
4
2%		218.50
14
6.85%		228.00
9.5
4.35%		223.00
-5
-2.19%		 　219.50
-3.5
-1.57%		226.50
7
3.19%		235.00
8.5
3.75%		240.50
5.5
2.34%		240.50
0
0%		 　253.00
12.5
5.2%		258.50
5.5
2.17%		258.50
0
0%		247.00
-11.5
-4.45%		232.50
-14.5
-5.87%		 　223.00
-9.5
-4.09%		213.50
-9.5
-4.26%		216.00
2.5
1.17%		221.50
5.5
2.55%		222.00
0.5
0.23%		 225.72
4 月213.50
-8.5
-3.83%		220.00
6.5
3.04%		218.50
-1.5
-0.68%		 　　　214.00
-4.5
-2.06%		216.00
2
0.93%		215.50
-0.5
-0.23%		215.00
-0.5
-0.23%		209.00
-6
-2.79%		 　207.50
-1.5
-0.72%		201.50
-6
-2.89%		205.00
3.5
1.74%		206.50
1.5
0.73%		199.00
-7.5
-3.63%		 　195.50
-3.5
-1.76%		196.00
0.5
0.26%		201.50
5.5
2.81%		201.00
-0.5
-0.25%		202.50
1.5
0.75%		 　207.50
5
2.47%		202.50
-5
-2.41%		 207.16
5 月　207.00
4.5
2.22%		205.00
-2
-0.97%		 　209.50
4.5
2.2%		208.50
-1
-0.48%		204.50
-4
-1.92%		204.00
-0.5
-0.24%		197.00
-7
-3.43%		 　196.50
-0.5
-0.25%		191.50
-5
-2.54%		192.00
0.5
0.26%		191.50
-0.5
-0.26%		189.00
-2.5
-1.31%		 　191.50
2.5
1.32%		190.00
-1.5
-0.78%		194.00
4
2.11%		191.00
-3
-1.55%		190.50
-0.5
-0.26%		 　186.00
-4.5
-2.36%		185.50
-0.5
-0.27%		190.50
5
2.7%		186.50
-4
-2.1%		186.50
0
0%		195.06
6 月 　197.00
10.5
5.63%		199.00
2
1.02%		200.50
1.5
0.75%		 199.00
-1.5
-0.75%		 　　199.00
0
0%		190.00
-9
-4.52%		189.50
-0.5
-0.26%		192.50
3
1.58%		 　194.00
1.5
0.78%		175.00
-19
-9.79%		176.50
1.5
0.86%		175.50
-1
-0.57%		172.00
-3.5
-1.99%		 　170.50
-1.5
-0.87%		172.00
1.5
0.88%		 171.00
-1
-0.58%		171.00
0
0%		 184.02
7 月170.00
-1
-0.58%		169.00
-1
-0.59%		164.50
-4.5
-2.66%		 166.50
2
1.22%		 　168.50
2
1.2%		166.00
-2.5
-1.48%		 170.00
4
2.41%		 　　　169.00
-1
-0.59%		169.00
0
0%		 　　　158.50
-10.5
-6.21%		 　　154.50
-4
-2.52%		　　　　　165.44

說明:最高漲幅:6.85%最低跌幅:-9.79% 最高價:258.50最低價:154.50平均價:191.88,灰色底表示週末,漲72天(302)元,跌85天(-321.5)元,平盤10天
7%=1,6%=5,5%=3,4%=4,3%=7,2%=17,1%=32,0%=13,-0%=1,-1%=1,-2%=3,-3%=9,-4%=10,-5%=11,-6%=19,-7%=31,

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 2385 2717000 1795 478551000 175.50 178.00 174.00 175.00 0.00 0% 175.00 80 176.00 14 17.82
2024-01-03 2385 3454000 2412 608117500 173.00 177.50 172.50 176.00 1.00 0.57% 175.50 1 176.00 106 17.92
2024-01-04 2385 4614000 2628 820620000 176.00 179.00 175.00 179.00 3.00 1.7% 178.50 37 179.00 61 18.23
2024-01-05 2385 3644000 2156 655527500 178.50 181.50 176.50 181.00 2.00 1.12% 180.50 5 181.00 157 18.43
2024-01-08 2385 2839000 1694 510479000 180.00 181.50 178.50 179.50 1.50 -0.83% 179.00 23 179.50 89 18.28
2024-01-09 2385 4676000 2763 855529500 181.00 186.00 180.00 184.00 4.50 2.51% 184.00 3 184.50 192 18.74
2024-01-10 2385 4044000 2430 743933000 183.00 185.00 182.00 185.00 1.00 0.54% 184.50 35 185.00 168 18.84
2024-01-11 2385 3435000 2198 627814500 184.50 185.50 180.50 183.00 2.00 -1.08% 182.50 35 183.00 33 18.64
2024-01-12 2385 2090000 1303 378417000 181.50 183.00 180.00 180.00 3.00 -1.64% 180.00 50 180.50 7 18.33
2024-01-15 2385 2700000 1564 493167500 181.50 184.00 181.50 182.00 2.00 1.11% 182.00 31 182.50 32 18.53
2024-01-16 2385 4002000 2299 717700500 180.00 181.00 175.00 181.00 1.00 -0.55% 180.50 81 181.00 116 18.43
2024-01-17 2385 6949000 3136 1264683500 179.00 183.50 179.00 182.00 1.00 0.55% 181.50 61 182.00 131 18.53
2024-01-18 2385 4170000 2203 757218000 184.00 184.50 179.00 180.00 2.00 -1.1% 180.00 36 180.50 85 18.33
2024-01-19 2385 4064000 2555 711286000 178.00 179.00 172.50 174.50 5.50 -3.06% 174.00 25 174.50 65 17.77
2024-01-22 2385 4540000 2651 785996500 175.50 175.50 171.50 171.50 3.00 -1.72% 171.50 4 172.00 43 17.46
2024-01-23 2385 5280000 2999 883407000 171.00 171.00 165.50 167.50 4.00 -2.33% 167.50 110 168.00 68 17.06
2024-01-24 2385 2499000 1583 419871500 167.50 170.00 166.00 167.50 0.00 0% 167.00 14 167.50 4 17.06
2024-01-25 2385 2630000 1483 443262500 166.00 170.00 166.00 168.50 1.00 0.6% 168.00 7 168.50 24 17.16
2024-01-26 2385 2780000 1602 465061500 168.00 169.00 166.00 167.50 1.00 -0.59% 166.50 92 167.50 55 17.06
2024-01-29 2385 2054000 1471 345830500 168.00 169.50 167.50 168.50 1.00 0.6% 168.50 15 169.00 169 17.16
2024-01-30 2385 2846000 2050 474678500 169.50 169.50 165.50 166.50 2.00 -1.19% 166.00 71 166.50 34 16.96
2024-01-31 2385 2711000 1381 445415500 166.00 166.00 163.00 164.50 2.00 -1.2% 164.00 6 164.50 80 16.75
2024-02-01 2385 1746000 1062 288390000 165.00 166.50 164.00 165.50 1.00 0.61% 165.50 18 166.00 164 16.85
2024-02-02 2385 3032000 1425 509804000 166.50 171.00 166.00 167.50 2.00 1.21% 167.00 13 167.50 92 17.06
2024-02-05 2385 3551000 2231 573369000 165.50 166.00 160.50 160.50 7.00 -4.18% 160.50 123 161.00 19 16.34
2024-02-15 2385 4300000 2748 695707000 160.50 164.50 158.50 164.50 4.00 2.49% 164.00 14 164.50 48 16.75
2024-02-16 2385 1895000 1231 311781500 164.50 166.00 163.00 164.50 0.00 0% 164.50 19 165.00 18 16.75
2024-02-19 2385 1749000 1085 288792500 166.00 166.00 163.50 166.00 1.50 0.91% 165.50 2 166.00 28 16.90
2024-02-20 2385 4042000 2352 689400500 165.50 173.00 165.00 171.00 5.00 3.01% 171.00 83 171.50 24 17.41
2024-02-21 2385 7392000 4803 1327869000 171.00 183.50 170.50 181.50 10.50 6.14% 181.50 34 182.00 70 18.48
2024-02-22 2385 10795000 6098 2027798000 184.00 192.50 183.50 190.00 8.50 4.68% 189.50 33 190.00 117 19.35
2024-02-23 2385 4614000 3012 860869000 191.00 193.00 183.50 185.50 4.50 -2.37% 185.50 6 186.00 19 18.89
2024-02-26 2385 7349000 3867 1411707000 185.00 197.00 182.00 193.50 8.00 4.31% 193.50 3 194.00 115 19.70
2024-02-27 2385 3396000 2278 642690500 190.00 191.50 186.00 188.50 5.00 -2.58% 188.50 48 189.50 4 19.20
2024-02-29 2385 5035000 2351 954382000 187.50 194.00 186.50 187.50 1.00 -0.53% 187.50 173 188.00 45 19.09
2024-03-01 2385 3358000 2057 636009500 187.00 192.00 184.00 189.50 2.00 1.07% 189.50 91 190.50 6 19.30
2024-03-04 2385 7584000 4470 1509640000 191.00 202.00 191.00 200.50 11.00 5.8% 200.00 34 200.50 3 20.42
2024-03-05 2385 5891000 3730 1185748500 202.00 205.00 195.00 204.50 4.00 2% 204.50 9 205.00 273 20.82
2024-03-06 2385 10562000 7037 2147483647 203.00 221.00 201.00 218.50 14.00 6.85% 218.00 107 218.50 21 22.25
2024-03-07 2385 14046000 8505 2147483647 218.50 230.00 216.00 228.00 9.50 4.35% 228.00 127 228.50 62 23.22
2024-03-08 2385 15507000 10175 2147483647 229.50 230.00 215.00 223.00 5.00 -2.19% 223.00 35 223.50 9 22.71
2024-03-11 2385 6362000 4498 1396586000 223.00 223.00 216.50 219.50 3.50 -1.57% 219.50 5 220.00 78 22.35
2024-03-12 2385 8561000 5892 1916110000 207.50 228.50 207.50 226.50 7.00 3.19% 226.00 107 226.50 28 23.07
2024-03-13 2385 13626000 8894 2147483647 230.50 237.50 227.00 235.00 8.50 3.75% 235.00 16 235.50 119 23.93
2024-03-14 2385 19633000 13020 2147483647 237.00 247.50 233.00 240.50 5.50 2.34% 240.00 127 240.50 11 23.35
2024-03-15 2385 12984000 7159 2147483647 237.50 242.50 231.00 240.50 0.00 0% 240.00 2 240.50 160 23.35
2024-03-18 2385 13193000 8212 2147483647 240.00 253.00 237.50 253.00 12.50 5.2% 252.50 3 253.00 108 24.56
2024-03-19 2385 19779000 13116 2147483647 254.50 266.50 249.00 258.50 5.50 2.17% 258.50 52 259.00 155 25.10
2024-03-20 2385 14042000 9552 2147483647 260.00 267.00 255.00 258.50 0.00 0% 258.50 144 259.00 26 25.10
2024-03-21 2385 17795000 12012 2147483647 262.50 262.50 244.00 247.00 11.50 -4.45% 247.00 50 247.50 72 23.98
2024-03-22 2385 15410000 9500 2147483647 244.00 247.50 230.50 232.50 14.50 -5.87% 232.50 64 233.00 8 22.57
2024-03-25 2385 9480000 6106 2147483647 231.50 237.00 223.00 223.00 9.50 -4.09% 223.00 96 223.50 51 21.65
2024-03-26 2385 13699000 8690 2147483647 223.00 225.50 209.00 213.50 9.50 -4.26% 213.50 117 214.00 6 20.73
2024-03-27 2385 15150000 9989 2147483647 216.00 221.50 213.00 216.00 2.50 1.17% 215.50 110 216.00 57 20.97
2024-03-28 2385 13482000 8365 2147483647 218.00 224.00 215.50 221.50 5.50 2.55% 221.00 23 221.50 195 21.50
2024-03-29 2385 21480000 14184 2147483647 221.50 229.50 212.50 222.00 0.50 0.23% 222.00 40 222.50 18 21.55
2024-04-01 2385 6512000 4567 1399738000 218.00 219.00 213.00 213.50 8.50 -3.83% 213.50 49 214.00 11 20.73
2024-04-02 2385 6067000 3653 1329136000 213.50 222.00 213.50 220.00 6.50 3.04% 219.50 19 220.00 113 21.36
2024-04-03 2385 4844000 3135 1063551000 215.50 222.50 215.50 218.50 1.50 -0.68% 218.50 130 219.00 30 21.21
2024-04-08 2385 6774000 4307 1445177000 215.00 216.50 210.50 214.00 4.50 -2.06% 214.00 26 214.50 48 20.78
2024-04-09 2385 4792000 3240 1039434000 215.00 220.00 214.50 216.00 2.00 0.93% 216.00 13 216.50 30 20.97
2024-04-10 2385 2079000 1548 449676500 216.00 218.00 214.00 215.50 0.50 -0.23% 215.50 47 216.50 2 20.92
2024-04-11 2385 4037000 2935 864262500 216.00 216.00 212.00 215.00 0.50 -0.23% 214.50 56 215.00 36 20.87
2024-04-12 2385 6002000 3751 1259400500 212.50 213.50 207.50 209.00 6.00 -2.79% 209.00 29 209.50 64 20.29
2024-04-15 2385 5248000 3101 1088644500 206.00 210.00 205.00 207.50 1.50 -0.72% 207.50 22 208.00 2 20.15
2024-04-16 2385 8387000 4341 1703816000 206.00 206.50 200.50 201.50 6.00 -2.89% 201.50 158 204.00 45 19.56
2024-04-17 2385 5753000 3139 1173308000 202.00 207.00 200.00 205.00 3.50 1.74% 204.50 60 205.00 7 19.90
2024-04-18 2385 3792000 2067 782053000 203.50 209.00 203.00 206.50 1.50 0.73% 206.00 2 206.50 184 20.05
2024-04-19 2385 7292744 9500 1459304439 204.00 206.00 195.00 199.00 7.50 -3.63% 199.00 26 199.50 38 19.32
2024-04-22 2385 5762000 3189 1131044000 201.50 202.50 193.00 195.50 3.50 -1.76% 195.50 8 196.00 94 18.98
2024-04-23 2385 3943000 2225 770123000 197.50 198.50 193.00 196.00 0.50 0.26% 195.50 32 196.00 22 19.03
2024-04-24 2385 2776000 1803 556864000 198.00 202.50 197.00 201.50 5.50 2.81% 201.00 8 201.50 42 19.56
2024-04-25 2385 2143000 1392 429153000 199.50 201.50 198.00 201.00 0.50 -0.25% 200.50 4 201.00 10 19.51
2024-04-26 2385 2768000 1577 559413500 202.00 204.00 200.00 202.50 1.50 0.75% 202.00 7 202.50 7 19.66
2024-04-29 2385 2958000 1791 612778000 205.00 209.50 203.00 207.50 5.00 2.47% 207.50 4 208.00 60 20.15
2024-04-30 2385 3748000 1814 766460500 207.50 211.00 202.00 202.50 5.00 -2.41% 202.50 2 203.00 29 19.66
2024-05-02 2385 3096000 1892 634649000 205.00 207.50 201.00 207.00 4.50 2.22% 207.00 23 207.50 25 20.10
2024-05-03 2385 4193000 2856 862847000 209.00 211.00 202.50 205.00 2.00 -0.97% 204.50 1 205.00 62 19.90
2024-05-06 2385 4785000 3360 1008600500 207.00 213.50 207.00 209.50 4.50 2.2% 209.50 22 210.00 8 20.34
2024-05-07 2385 3875000 2458 808274500 212.50 215.00 204.50 208.50 1.00 -0.48% 208.00 34 208.50 16 19.56
2024-05-08 2385 4383000 2994 887077000 206.00 207.00 197.00 204.50 4.00 -1.92% 204.50 15 205.00 20 19.18
2024-05-09 2385 2671585 2144 545505106 204.50 206.50 201.50 204.00 0.50 -0.24% 203.50 9 204.00 23 19.14
2024-05-10 2385 5156000 3171 1025806000 204.00 204.50 196.00 197.00 7.00 -3.43% 197.00 84 197.50 6 18.48
2024-05-13 2385 2629000 1872 518488000 199.00 200.50 195.00 196.50 0.50 -0.25% 196.50 25 197.00 27 18.43
2024-05-14 2385 4326000 2719 834813000 196.50 198.00 191.00 191.50 5.00 -2.54% 191.50 149 192.00 2 17.96
2024-05-15 2385 2758395 2430 533287334 194.50 195.00 191.00 192.00 0.50 0.26% 192.00 43 192.50 68 18.01
2024-05-16 2385 3648000 2180 701482500 193.50 194.00 191.00 191.50 0.50 -0.26% 191.50 25 192.00 28 17.96
2024-05-17 2385 3975000 2564 756590500 192.50 194.50 188.50 189.00 2.50 -1.31% 189.00 6 189.50 1 17.73
2024-05-20 2385 4062000 2536 775192500 191.00 193.50 187.50 191.50 2.50 1.32% 191.50 50 192.00 7 17.96
2024-05-21 2385 2718000 1741 519293500 192.00 194.50 188.50 190.00 1.50 -0.78% 190.00 6 190.50 72 17.82
2024-05-22 2385 3073000 2098 594461000 192.50 195.00 191.50 194.00 4.00 2.11% 193.50 38 194.00 12 18.20
2024-05-23 2385 3141000 1962 606081500 195.00 197.00 191.00 191.00 3.00 -1.55% 191.00 32 192.00 1 17.92
2024-05-24 2385 2512000 1643 475777500 190.00 191.00 187.50 190.50 0.50 -0.26% 190.50 29 191.00 82 17.87
2024-05-27 2385 4790000 2989 902988000 191.00 191.50 186.00 186.00 4.50 -2.36% 186.00 78 186.50 2 17.45
2024-05-28 2385 5974000 3735 1114164500 187.50 190.50 185.00 185.50 0.50 -0.27% 185.00 135 185.50 37 17.40
2024-05-29 2385 8046000 4623 1533038000 187.00 195.50 185.50 190.50 5.00 2.7% 190.00 10 190.50 49 17.87
2024-05-30 2385 6236000 3986 1166135000 190.00 190.50 185.50 186.50 4.00 -2.1% 186.50 20 187.00 30 17.50
2024-05-31 2385 12217128 7409 2147483647 186.00 190.50 185.00 186.50 0.00 0% 186.50 197 187.00 202 17.50
2024-06-03 2385 9936000 5849 1930451000 189.50 198.00 186.50 197.00 10.50 5.63% 197.00 443 197.50 89 18.48
2024-06-04 2385 8448000 5140 1673824000 195.00 201.00 192.00 199.00 2.00 1.02% 199.00 34 199.50 159 18.67
2024-06-05 2385 10014000 5951 1998237500 199.50 202.00 196.00 200.50 1.50 0.75% 200.00 88 200.50 67 18.81
2024-06-07 2385 7274000 4079 1448429000 201.00 203.00 197.00 199.00 3.00 -0.75% 199.00 202 199.50 102 18.67
2024-06-11 2385 7235000 4209 1433442000 197.50 201.00 195.00 199.00 0.00 0% 199.00 183 199.50 4 18.67
2024-06-12 2385 6395000 3843 1236402000 199.50 201.00 190.00 190.00 9.00 -4.52% 190.00 112 190.50 53 17.82
2024-06-13 2385 3477000 2410 661177000 190.50 193.50 188.50 189.50 0.50 -0.26% 189.00 78 189.50 9 17.78
2024-06-14 2385 3579000 2293 686706000 189.00 194.00 188.50 192.50 3.00 1.58% 192.50 1 193.00 54 18.06
2024-06-17 2385 7069000 3414 1368911500 192.50 196.50 191.50 194.00 1.50 0.78% 193.50 6 194.00 145 18.20
2024-06-18 2385 12192000 7791 2147483647 185.00 185.00 173.00 175.00 0.00 -9.79% 175.00 7 175.50 9 16.42
2024-06-19 2385 5336022 3980 944693209 176.00 179.00 175.50 176.50 1.50 0.86% 176.50 37 177.00 46 16.56
2024-06-20 2385 6572000 3781 1156078500 178.00 178.00 175.00 175.50 1.00 -0.57% 175.00 148 175.50 3 16.46
2024-06-21 2385 8544000 3972 1475454000 173.00 175.00 172.00 172.00 3.50 -1.99% 172.00 31 172.50 36 16.14
2024-06-24 2385 5727000 3560 980350000 171.50 173.00 169.50 170.50 1.50 -0.87% 170.50 112 171.00 3 15.99
2024-06-25 2385 4505000 2304 775458000 172.00 173.50 171.00 172.00 1.50 0.88% 172.00 39 172.50 31 16.14
2024-06-27 2385 4596000 2345 793027000 173.50 176.00 171.00 171.00 1.50 -0.58% 171.00 164 171.50 35 16.04
2024-06-28 2385 3069000 1808 525566500 172.00 173.00 170.00 171.00 0.00 0% 171.00 186 171.50 24 16.04
2024-07-01 2385 3902473 3719 666710454 172.50 174.00 170.00 170.00 1.00 -0.58% 169.50 187 170.00 54 15.95
2024-07-02 2385 3877000 2571 652135500 170.00 170.50 167.00 169.00 1.00 -0.59% 168.50 15 169.00 33 15.85
2024-07-03 2385 7541000 5561 1244576000 170.00 170.50 163.00 164.50 4.50 -2.66% 164.00 76 164.50 89 15.43
2024-07-05 2385 5219000 3052 868188500 170.00 170.00 165.00 166.50 2.00 1.22% 166.50 42 167.00 54 15.62
2024-07-08 2385 2063000 1271 346464500 167.50 169.00 166.00 168.50 2.00 1.2% 168.00 35 168.50 51 15.81
2024-07-09 2385 4343113 3416 728124662 169.00 171.00 166.00 166.00 2.50 -1.48% 166.00 58 167.00 24 15.57
2024-07-11 2385 2657445 2543 451259503 167.00 171.00 167.00 170.00 3.50 2.41% 169.50 18 170.00 5 15.95
2024-07-16 2385 2460000 1342 417644500 170.00 171.50 169.00 169.00 0.00 -0.59% 169.00 90 169.50 1 15.85
2024-07-17 2385 4129000 2328 706314500 170.50 174.00 169.00 169.00 0.00 0% 169.00 109 169.50 1 15.85
2024-07-22 2385 4840636 3965 772207603 166.50 166.50 157.00 158.50 6.00 -6.21% 158.50 109 159.00 31 14.87
2024-07-26 2385 5685744 5607 877107540 156.50 157.00 152.50 154.50 6.50 -2.52% 154.00 16 154.50 17 14.49