國碩(2406)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　16.40
0
0%		16.30
-0.1
-0.61%		16.25
-0.05
-0.31%		16.30
0.05
0.31%		 　16.45
0.15
0.92%		16.30
-0.15
-0.91%		15.90
-0.4
-2.45%		16.75
0.85
5.35%		16.80
0.05
0.3%		 　17.90
1.1
6.55%		17.40
-0.5
-2.79%		17.00
-0.4
-2.3%		17.05
0.05
0.29%		16.90
-0.15
-0.88%		 　17.15
0.25
1.48%		17.50
0.35
2.04%		17.50
0
0%		17.35
-0.15
-0.86%		17.55
0.2
1.15%		 　17.60
0.05
0.28%		17.05
-0.55
-3.13%		16.85
-0.2
-1.17%		16.98
2 月16.75
-0.1
-0.59%		16.55
-0.2
-1.19%		 　16.30
-0.25
-1.51%		 　　　　　　　　16.40
0.1
0.61%		16.90
0.5
3.05%		 　17.75
0.85
5.03%		17.40
-0.35
-1.97%		17.50
0.1
0.57%		17.25
-0.25
-1.43%		17.10
-0.15
-0.87%		 　17.95
0.85
4.97%		17.55
-0.4
-2.23%		 17.90
0.35
1.99%		 17.28
3 月17.95
0.05
0.28%		 　18.20
0.25
1.39%		17.95
-0.25
-1.37%		17.70
-0.25
-1.39%		17.40
-0.3
-1.69%		17.10
-0.3
-1.72%		 　18.80
1.7
9.94%		18.85
0.05
0.27%		18.55
-0.3
-1.59%		18.30
-0.25
-1.35%		18.25
-0.05
-0.27%		 　18.00
-0.25
-1.37%		17.60
-0.4
-2.22%		18.00
0.4
2.27%		18.85
0.85
4.72%		19.65
0.8
4.24%		 　19.60
-0.05
-0.25%		19.30
-0.3
-1.53%		19.25
-0.05
-0.26%		19.50
0.25
1.3%		19.05
-0.45
-2.31%		 18.53
4 月18.90
-0.15
-0.79%		18.90
0
0%		18.90
0
0%		 　　　19.15
0.25
1.32%		18.95
-0.2
-1.04%		20.80
1.85
9.76%		21.35
0.55
2.64%		20.95
-0.4
-1.87%		 　20.65
-0.3
-1.43%		20.00
-0.65
-3.15%		21.00
1
5%		21.00
0
0%		20.50
-0.5
-2.38%		 　20.45
-0.05
-0.24%		20.20
-0.25
-1.22%		20.50
0.3
1.49%		20.25
-0.25
-1.22%		20.20
-0.05
-0.25%		 　20.80
0.6
2.97%		20.95
0.15
0.72%		 20.27
5 月　21.20
0.25
1.19%		21.10
-0.1
-0.47%		 　20.35
-0.75
-3.55%		19.55
-0.8
-3.93%		19.80
0.25
1.28%		19.90
0.1
0.51%		21.85
1.95
9.8%		 　22.50
0.65
2.97%		22.80
0.3
1.33%		21.60
-1.2
-5.26%		21.30
-0.3
-1.39%		22.75
1.45
6.81%		 　22.35
-0.4
-1.76%		22.25
-0.1
-0.45%		23.70
1.45
6.52%		22.60
-1.1
-4.64%		22.15
-0.45
-1.99%		 　22.10
-0.05
-0.23%		22.65
0.55
2.49%		22.60
-0.05
-0.22%		22.20
-0.4
-1.77%		22.35
0.15
0.68%		21.81
6 月 　22.10
-0.25
-1.12%		21.85
-0.25
-1.13%		22.00
0.15
0.69%		 23.10
1.1
5%		 　　22.80
-0.3
-1.3%		22.15
-0.65
-2.85%		22.10
-0.05
-0.23%		22.05
-0.05
-0.23%		 　22.35
0.3
1.36%		22.15
-0.2
-0.89%		21.65
-0.5
-2.26%		22.20
0.55
2.54%		23.55
1.35
6.08%		 　23.10
-0.45
-1.91%		23.65
0.55
2.38%		 27.40
3.75
15.86%		26.35
-1.05
-3.83%		 23.46
7 月26.20
-0.15
-0.57%		27.80
1.6
6.11%		27.60
-0.2
-0.72%		 27.70
0.1
0.36%		 　26.50
-1.2
-4.33%		26.60
0.1
0.38%		 27.20
0.6
2.26%		 　　　26.30
-0.9
-3.31%		26.30
0
0%		 　　　24.90
-1.4
-5.32%		 　　23.30
-1.6
-6.43%		　　　　　26.25

說明:最高漲幅:15.86%最低跌幅:-6.43% 最高價:27.80最低價:15.90平均價:20.46,灰色底表示週末,漲73天(45.5)元,跌88天(-34.2)元,平盤6天
16%=2,10%=4,7%=4,6%=2,5%=9,4%=1,3%=7,2%=8,1%=24,0%=18,-0%=2,-1%=4,-2%=6,-3%=6,-4%=15,-5%=21,-6%=34,

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 2406 419000 230 6902100 16.50 16.60 16.35 16.40 0.05 0% 16.40 22 16.45 5 0.00
2024-01-03 2406 570000 309 9309650 16.40 16.50 16.20 16.30 0.10 -0.61% 16.30 5 16.35 1 0.00
2024-01-04 2406 318000 152 5177900 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 15 16.30 2 0.00
2024-01-05 2406 356000 171 5820150 16.30 16.45 16.25 16.30 0.05 0.31% 16.30 14 16.35 5 0.00
2024-01-08 2406 642000 314 10614550 16.35 16.65 16.35 16.45 0.15 0.92% 16.45 2 16.50 3 0.00
2024-01-09 2406 637000 350 10319550 16.50 16.50 16.05 16.30 0.15 -0.91% 16.15 6 16.30 24 0.00
2024-01-10 2406 458000 307 7307600 16.35 16.35 15.80 15.90 0.40 -2.45% 15.85 43 15.90 12 0.00
2024-01-11 2406 3688000 1705 62294050 16.50 17.20 16.40 16.75 0.85 5.35% 16.75 16 16.80 44 0.00
2024-01-12 2406 1038000 566 17467800 16.85 17.10 16.65 16.80 0.05 0.3% 16.75 5 16.80 12 0.00
2024-01-15 2406 10476000 4616 186857650 17.10 18.30 17.10 17.90 1.10 6.55% 17.90 50 17.95 42 0.00
2024-01-16 2406 5156000 2361 91208800 17.90 18.25 17.30 17.40 0.50 -2.79% 17.35 13 17.40 48 0.00
2024-01-17 2406 2034000 1110 34519600 17.35 17.35 16.80 17.00 0.40 -2.3% 16.90 1 17.00 29 0.00
2024-01-18 2406 968000 538 16345500 17.00 17.10 16.70 17.05 0.05 0.29% 17.00 7 17.05 13 0.00
2024-01-19 2406 1026000 516 17369750 17.25 17.30 16.80 16.90 0.15 -0.88% 16.90 2 16.95 4 0.00
2024-01-22 2406 1368000 629 23516650 17.10 17.45 16.90 17.15 0.25 1.48% 17.15 27 17.20 12 0.00
2024-01-23 2406 1496000 679 26216300 17.35 17.70 17.25 17.50 0.35 2.04% 17.45 19 17.50 16 0.00
2024-01-24 2406 1232000 573 21660400 17.70 17.70 17.45 17.50 0.00 0% 17.50 2 17.55 12 0.00
2024-01-25 2406 1184000 575 20580000 17.65 17.75 17.20 17.35 0.15 -0.86% 17.35 12 17.40 8 0.00
2024-01-26 2406 1362000 588 23975750 17.45 17.70 17.45 17.55 0.20 1.15% 17.55 14 17.60 21 0.00
2024-01-29 2406 714000 334 12558350 17.60 17.70 17.50 17.60 0.05 0.28% 17.60 5 17.65 38 0.00
2024-01-30 2406 1376000 584 23704700 17.70 17.70 17.00 17.05 0.55 -3.13% 17.05 54 17.10 5 0.00
2024-01-31 2406 770000 433 13009800 17.05 17.10 16.80 16.85 0.20 -1.17% 16.80 110 16.85 7 0.00
2024-02-01 2406 405000 273 6796100 16.85 16.90 16.70 16.75 0.10 -0.59% 16.70 101 16.80 2 0.00
2024-02-02 2406 709000 383 11774250 16.75 16.80 16.50 16.55 0.20 -1.19% 16.55 7 16.60 10 0.00
2024-02-05 2406 849000 429 13823250 16.50 16.50 16.20 16.30 0.25 -1.51% 16.30 47 16.35 7 0.00
2024-02-15 2406 725000 362 11840100 16.45 16.50 16.00 16.40 0.10 0.61% 16.40 21 16.45 32 0.00
2024-02-16 2406 824000 403 13821400 16.45 16.90 16.45 16.90 0.50 3.05% 16.85 30 16.90 28 0.00
2024-02-19 2406 2926000 1361 51404650 16.95 17.90 16.90 17.75 0.85 5.03% 17.70 47 17.75 32 0.00
2024-02-20 2406 1057000 569 18441800 17.75 17.75 17.30 17.40 0.35 -1.97% 17.40 2 17.45 10 0.00
2024-02-21 2406 615000 392 10736500 17.45 17.60 17.35 17.50 0.10 0.57% 17.45 14 17.50 1 0.00
2024-02-22 2406 711000 366 12312100 17.50 17.50 17.20 17.25 0.25 -1.43% 17.20 63 17.25 5 0.00
2024-02-23 2406 737000 379 12705050 17.30 17.40 17.10 17.10 0.15 -0.87% 17.10 47 17.15 6 0.00
2024-02-26 2406 3415000 1438 60867050 17.30 18.05 17.30 17.95 0.85 4.97% 17.95 12 18.00 297 0.00
2024-02-27 2406 1545000 722 27347700 18.05 18.20 17.50 17.55 0.40 -2.23% 17.55 18 17.60 2 0.00
2024-02-29 2406 1233000 619 21920000 17.55 18.00 17.50 17.90 0.35 1.99% 17.90 12 17.95 129 0.00
2024-03-01 2406 1872000 875 33716200 18.05 18.20 17.80 17.95 0.05 0.28% 17.95 20 18.00 41 0.00
2024-03-04 2406 4234000 1645 77145300 18.15 18.45 17.95 18.20 0.25 1.39% 18.20 25 18.25 17 0.00
2024-03-05 2406 1583000 715 28589250 18.15 18.30 17.85 17.95 0.25 -1.37% 17.90 38 17.95 6 0.00
2024-03-06 2406 1266000 612 22569250 17.80 18.05 17.70 17.70 0.25 -1.39% 17.70 48 17.75 13 0.00
2024-03-07 2406 1364000 583 23921450 17.75 17.85 17.40 17.40 0.30 -1.69% 17.40 21 17.50 22 0.00
2024-03-08 2406 1364000 664 23397050 17.40 17.40 16.95 17.10 0.30 -1.72% 17.10 3 17.15 15 0.00
2024-03-11 2406 7309000 2263 135284100 17.20 18.80 17.20 18.80 1.70 9.94% 18.80 21782 0.00 0 0.00
2024-03-12 2406 14950000 4935 283934900 19.30 19.60 18.55 18.85 0.05 0.27% 18.80 9 18.85 15 0.00
2024-03-13 2406 4286000 1650 79916400 19.05 19.15 18.25 18.55 0.30 -1.59% 18.50 46 18.55 26 0.00
2024-03-14 2406 2313000 955 42788600 18.50 18.75 18.25 18.30 0.25 -1.35% 18.25 45 18.30 1 0.00
2024-03-15 2406 2004000 911 36232350 18.45 18.45 17.80 18.25 0.05 -0.27% 18.20 67 18.25 22 0.00
2024-03-18 2406 1713000 820 31028550 18.50 18.50 17.95 18.00 0.25 -1.37% 17.95 32 18.00 20 0.00
2024-03-19 2406 1844000 894 32795200 17.85 18.10 17.55 17.60 0.40 -2.22% 17.55 72 17.60 21 0.00
2024-03-20 2406 3206000 1582 57783500 17.70 18.50 17.40 18.00 0.40 2.27% 17.95 13 18.00 25 0.00
2024-03-21 2406 11678000 4599 221866150 18.05 19.55 18.05 18.85 0.85 4.72% 18.80 105 18.85 67 0.00
2024-03-22 2406 21321000 8392 420638650 19.00 20.25 19.00 19.65 0.80 4.24% 19.65 10 19.70 25 0.00
2024-03-25 2406 6122000 2688 119806300 19.75 19.90 19.20 19.60 0.05 -0.25% 19.55 24 19.60 37 0.00
2024-03-26 2406 5250000 2176 102632450 19.65 19.95 19.25 19.30 0.30 -1.53% 19.25 109 19.30 22 0.00
2024-03-27 2406 2752000 1159 52894000 19.30 19.40 19.00 19.25 0.05 -0.26% 19.20 46 19.25 3 0.00
2024-03-28 2406 7613000 3148 149583750 19.30 20.00 19.25 19.50 0.25 1.3% 19.50 94 19.55 14 0.00
2024-03-29 2406 3817000 1671 73676400 19.80 19.95 19.00 19.05 0.45 -2.31% 19.05 17 19.10 4 0.00
2024-04-01 2406 2146000 959 40788800 19.25 19.30 18.80 18.90 0.15 -0.79% 18.85 4 18.90 35 0.00
2024-04-02 2406 1757000 771 33317550 18.90 19.25 18.75 18.90 0.00 0% 18.85 31 18.90 18 0.00
2024-04-03 2406 1404000 642 26345550 18.80 18.90 18.65 18.90 0.00 0% 18.85 23 18.90 5 0.00
2024-04-08 2406 1935000 875 36982000 19.05 19.30 18.90 19.15 0.25 1.32% 19.15 2 19.20 52 0.00
2024-04-09 2406 1608000 701 30571950 19.15 19.30 18.95 18.95 0.20 -1.04% 18.95 93 19.00 5 0.00
2024-04-10 2406 7788000 2467 159451500 19.35 20.80 19.35 20.80 1.85 9.76% 20.80 25066 0.00 0 0.00
2024-04-11 2406 38422000 12145 817824050 21.95 22.00 20.70 21.35 0.55 2.64% 21.30 11 21.35 83 0.00
2024-04-12 2406 15260000 5437 323636550 20.90 21.80 20.45 20.95 0.40 -1.87% 20.95 114 21.00 2 0.00
2024-04-15 2406 9996000 3138 209187900 20.60 21.50 20.50 20.65 0.30 -1.43% 20.65 104 20.70 5 0.00
2024-04-16 2406 5706000 1982 115191600 20.60 20.65 19.95 20.00 0.65 -3.15% 20.00 73 20.05 8 0.00
2024-04-17 2406 5733000 2534 119646100 20.25 21.30 20.20 21.00 1.00 5% 20.90 25 21.00 213 0.00
2024-04-18 2406 7345000 2961 154797600 21.15 21.50 20.75 21.00 0.00 0% 20.95 24 21.00 30 0.00
2024-04-19 2406 5857514 3095 121288700 21.05 21.30 20.00 20.50 0.50 -2.38% 20.50 4 20.55 4 0.00
2024-04-22 2406 3190000 1524 65523050 20.70 21.20 20.10 20.45 0.05 -0.24% 20.40 4 20.45 5 0.00
2024-04-23 2406 2477000 1202 50410250 20.35 20.75 20.10 20.20 0.25 -1.22% 20.20 39 20.25 24 0.00
2024-04-24 2406 3568000 1518 73915050 20.75 21.00 20.45 20.50 0.30 1.49% 20.50 3 20.55 35 0.00
2024-04-25 2406 1785000 782 36360650 20.50 20.65 20.20 20.25 0.25 -1.22% 20.25 4 20.30 2 0.00
2024-04-26 2406 2749000 1038 55332400 20.45 20.50 20.00 20.20 0.05 -0.25% 20.20 16 20.25 24 0.00
2024-04-29 2406 2750000 1143 56136000 20.35 20.80 20.05 20.80 0.60 2.97% 20.75 30 20.80 124 0.00
2024-04-30 2406 7111000 3105 150160900 21.05 21.55 20.55 20.95 0.15 0.72% 20.95 6 21.00 8 0.00
2024-05-02 2406 2633000 1249 55425450 20.90 21.25 20.75 21.20 0.25 1.19% 21.15 6 21.20 99 0.00
2024-05-03 2406 3738000 1743 79023100 21.45 21.65 20.90 21.10 0.10 -0.47% 21.05 15 21.10 16 0.00
2024-05-06 2406 3070000 1379 63420400 21.35 21.35 20.35 20.35 0.75 -3.55% 20.35 35 20.40 5 0.00
2024-05-07 2406 5091000 2158 100784850 20.55 20.60 19.40 19.55 0.80 -3.93% 19.55 14 19.60 53 0.00
2024-05-08 2406 2999000 1412 58583300 19.70 20.00 19.15 19.80 0.25 1.28% 19.80 6 19.85 2 0.00
2024-05-09 2406 1953206 1186 39332446 19.80 20.40 19.80 19.90 0.10 0.51% 19.90 31 19.95 27 0.00
2024-05-10 2406 8768000 2391 191024600 21.20 21.85 21.15 21.85 1.95 9.8% 21.85 31378 0.00 0 0.00
2024-05-13 2406 44761000 15517 1006310150 22.55 23.20 21.75 22.50 0.65 2.97% 22.40 10 22.50 79 0.00
2024-05-14 2406 11873000 5257 267176650 22.10 22.90 21.95 22.80 0.30 1.33% 22.75 42 22.80 36 0.00
2024-05-15 2406 23073001 11700 523095380 24.50 24.55 21.50 21.60 1.20 -5.26% 21.60 141 21.65 9 0.00
2024-05-16 2406 8735000 3775 186348100 21.75 21.75 20.95 21.30 0.30 -1.39% 21.30 55 21.35 11 0.00
2024-05-17 2406 23872000 9789 543572300 21.55 23.35 21.55 22.75 1.45 6.81% 22.75 210 22.80 254 0.00
2024-05-20 2406 13239000 5711 303277300 23.20 23.70 22.30 22.35 0.40 -1.76% 22.30 131 22.35 15 0.00
2024-05-21 2406 5586000 2378 123300350 22.40 22.45 21.80 22.25 0.10 -0.45% 22.20 33 22.25 6 0.00
2024-05-22 2406 20562000 8122 486331350 23.20 24.20 22.80 23.70 1.45 6.52% 23.70 9 23.75 81 0.00
2024-05-23 2406 9431000 3896 217656600 23.95 24.15 22.60 22.60 1.10 -4.64% 22.60 94 22.65 10 0.00
2024-05-24 2406 6299000 2413 139271400 22.45 22.50 21.90 22.15 0.45 -1.99% 22.10 46 22.15 130 0.00
2024-05-27 2406 4040000 1752 89316600 22.45 22.50 21.85 22.10 0.05 -0.23% 22.05 26 22.10 7 0.00
2024-05-28 2406 5177000 2183 117063750 22.10 22.90 22.10 22.65 0.55 2.49% 22.65 20 22.70 22 0.00
2024-05-29 2406 4284000 1560 96621850 22.65 22.90 22.35 22.60 0.05 -0.22% 22.55 5 22.60 23 0.00
2024-05-30 2406 2962000 1308 65860750 22.55 22.55 22.00 22.20 0.40 -1.77% 22.15 1 22.20 67 0.00
2024-05-31 2406 3756186 1765 84652035 22.40 22.90 22.25 22.35 0.15 0.68% 22.35 32 22.40 6 0.00
2024-06-03 2406 3161000 1229 70502750 22.65 22.70 22.10 22.10 0.25 -1.12% 22.10 141 22.25 4 0.00
2024-06-04 2406 2630000 1190 57659000 22.15 22.25 21.80 21.85 0.25 -1.13% 21.85 8 21.90 59 0.00
2024-06-05 2406 1998000 907 43663650 22.00 22.05 21.65 22.00 0.15 0.69% 21.95 13 22.00 63 0.00
2024-06-07 2406 10773000 4304 248278200 21.80 23.75 21.80 23.10 1.30 5% 23.05 24 23.10 4 0.00
2024-06-11 2406 5411000 2474 124877000 23.35 23.90 22.55 22.80 0.30 -1.3% 22.75 79 22.80 7 0.00
2024-06-12 2406 6213000 2543 139403750 22.95 23.45 21.95 22.15 0.65 -2.85% 22.15 5 22.20 65 0.00
2024-06-13 2406 3014000 1334 66725100 22.15 22.40 21.95 22.10 0.05 -0.23% 22.10 51 22.15 14 0.00
2024-06-14 2406 2399000 1011 53022450 22.15 22.30 21.95 22.05 0.05 -0.23% 22.05 29 22.10 108 0.00
2024-06-17 2406 3283000 1338 73606850 22.25 22.65 22.05 22.35 0.30 1.36% 22.30 49 22.35 71 0.00
2024-06-18 2406 3078000 1247 68102150 22.50 22.50 21.90 22.15 0.20 -0.89% 22.10 32 22.15 50 0.00
2024-06-19 2406 4517002 2054 98416933 22.25 22.30 21.55 21.65 0.50 -2.26% 21.65 51 21.70 1 0.00
2024-06-20 2406 2897000 1240 63953600 21.70 22.30 21.70 22.20 0.55 2.54% 22.15 5 22.20 28 0.00
2024-06-21 2406 21458000 8199 510163050 22.30 24.35 22.25 23.55 1.35 6.08% 23.55 9 23.60 7 0.00
2024-06-24 2406 9542000 4135 225606350 24.00 24.30 23.05 23.10 0.45 -1.91% 23.10 133 23.15 104 0.00
2024-06-25 2406 29899000 12712 715163800 23.75 24.50 23.30 23.65 0.55 2.38% 23.65 49 23.70 44 0.00
2024-06-27 2406 36480000 12793 970464800 25.00 27.40 24.70 27.40 2.45 15.86% 27.40 84841 0.00 0 0.00
2024-06-28 2406 94169000 37675 2147483647 28.15 28.65 26.20 26.35 1.05 -3.83% 26.35 110 26.40 15 0.00
2024-07-01 2406 23218587 10891 616073819 26.45 27.30 26.05 26.20 0.15 -0.57% 26.20 24 26.25 26 0.00
2024-07-02 2406 83748000 35879 2147483647 27.10 28.50 26.20 27.80 1.60 6.11% 27.75 74 27.80 34 0.00
2024-07-03 2406 33821000 14504 930945250 27.95 28.15 27.05 27.60 0.20 -0.72% 27.60 107 27.65 205 0.00
2024-07-05 2406 21573000 9305 601918100 27.70 28.60 27.15 27.70 0.20 0.36% 27.65 94 27.70 61 0.00
2024-07-08 2406 14754000 6312 397126000 27.70 27.70 26.50 26.50 1.20 -4.33% 26.45 69 26.50 102 0.00
2024-07-09 2406 13530580 6278 353759144 26.50 26.70 25.35 26.60 0.10 0.38% 26.55 27 26.60 13 0.00
2024-07-11 2406 16930327 7479 464650784 26.75 27.95 26.70 27.20 0.55 2.26% 27.15 160 27.20 177 0.00
2024-07-16 2406 7579000 3290 201595800 27.00 27.20 26.30 26.30 0.70 -3.31% 26.30 163 26.35 73 0.00
2024-07-17 2406 4418000 2138 117015100 26.45 26.80 26.20 26.30 0.00 0% 26.25 125 26.30 6 0.00
2024-07-22 2406 8384269 4433 210852838 25.20 25.90 24.60 24.90 0.50 -5.32% 24.90 29 24.95 4 0.00
2024-07-26 2406 5048874 2643 117386382 23.45 23.50 22.65 23.30 0.65 -6.43% 23.30 63 23.35 1 0.00