達能(3686)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　13.60
0
0%		13.60
0
0%		13.45
-0.15
-1.1%		13.50
0.05
0.37%		 　13.45
-0.05
-0.37%		13.60
0.15
1.12%		13.30
-0.3
-2.21%		13.35
0.05
0.38%		13.50
0.15
1.12%		 　13.80
0.3
2.22%		13.45
-0.35
-2.54%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.35
0.05
0.38%		 　13.40
0.05
0.37%		13.45
0.05
0.37%		13.45
0
0%		13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		 　13.30
-0.05
-0.37%		13.15
-0.15
-1.13%		13.35
0.2
1.52%		13.44
2 月13.30
-0.05
-0.37%		13.15
-0.15
-1.13%		 　13.20
0.05
0.38%		 　　　　　　　　13.55
0.35
2.65%		13.60
0.05
0.37%		 　13.70
0.1
0.74%		14.15
0.45
3.28%		13.95
-0.2
-1.41%		13.90
-0.05
-0.36%		13.80
-0.1
-0.72%		 　13.75
-0.05
-0.36%		13.55
-0.2
-1.45%		 13.65
0.1
0.74%		 13.62
3 月13.60
-0.05
-0.37%		 　13.60
0
0%		13.65
0.05
0.37%		13.65
0
0%		13.45
-0.2
-1.47%		13.50
0.05
0.37%		 　14.20
0.7
5.19%		14.05
-0.15
-1.06%		13.90
-0.15
-1.07%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		 　13.75
0.1
0.73%		13.75
0
0%		13.70
-0.05
-0.36%		14.35
0.65
4.74%		14.05
-0.3
-2.09%		 　14.00
-0.05
-0.36%		14.65
0.65
4.64%		14.40
-0.25
-1.71%		15.35
0.95
6.6%		14.85
-0.5
-3.26%		 14.01
4 月14.50
-0.35
-2.36%		14.50
0
0%		14.20
-0.3
-2.07%		 　　　14.60
0.4
2.82%		14.30
-0.3
-2.05%		15.70
1.4
9.79%		16.15
0.45
2.87%		16.15
0
0%		 　15.55
-0.6
-3.72%		15.20
-0.35
-2.25%		15.75
0.55
3.62%		16.15
0.4
2.54%		16.70
0.55
3.41%		 　18.35
1.65
9.88%		20.15
1.8
9.81%		22.15
2
9.93%		20.50
-1.65
-7.45%		20.15
-0.35
-1.71%		 　19.50
-0.65
-3.23%		19.55
0.05
0.26%		 17.09
5 月　19.35
-0.2
-1.02%		18.80
-0.55
-2.84%		 　18.50
-0.3
-1.6%		18.45
-0.05
-0.27%		20.25
1.8
9.76%		19.80
-0.45
-2.22%		19.60
-0.2
-1.01%		 　18.75
-0.85
-4.34%		18.70
-0.05
-0.27%		18.35
-0.35
-1.87%		18.70
0.35
1.91%		20.55
1.85
9.89%		 　20.00
-0.55
-2.68%		20.15
0.15
0.75%		20.40
0.25
1.24%		19.80
-0.6
-2.94%		19.75
-0.05
-0.25%		 　19.80
0.05
0.25%		20.90
1.1
5.56%		21.10
0.2
0.96%		20.40
-0.7
-3.32%		20.00
-0.4
-1.96%		19.58
6 月 　19.80
-0.2
-1%		19.75
-0.05
-0.25%		19.10
-0.65
-3.29%		 19.25
0.15
0.79%		 　　18.95
-0.3
-1.56%		18.80
-0.15
-0.79%		18.65
-0.15
-0.8%		19.15
0.5
2.68%		 　19.15
0
0%		19.10
-0.05
-0.26%		18.50
-0.6
-3.14%		18.90
0.4
2.16%		20.15
1.25
6.61%		 　19.50
-0.65
-3.23%		19.70
0.2
1.03%		 23.80
4.1
20.81%		26.15
2.35
9.87%		 20.88
7 月28.05
1.9
7.27%		30.85
2.8
9.98%		29.25
-1.6
-5.19%		 30.05
0.8
2.74%		 　29.35
-0.7
-2.33%		30.90
1.55
5.28%		 30.65
-0.25
-0.81%		 　　　29.00
-1.65
-5.38%		28.80
-0.2
-0.69%		 　　　33.10
4.3
14.93%		 　　28.25
-4.85
-14.65%		　　　　　29.92

說明:最高漲幅:20.81%最低跌幅:-14.65% 最高價:33.10最低價:13.15平均價:17.89,灰色底表示週末,漲70天(59.5)元,跌86天(-38.7)元,平盤11天
21%=2,15%=2,10%=9,7%=6,6%=1,5%=5,4%=1,3%=11,2%=5,1%=14,0%=25,-0%=1,-1%=2,-2%=3,-3%=4,-4%=13,-5%=19,-6%=22,-7%=22,

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 3686 144000 65 1951700 13.55 13.60 13.50 13.60 0.05 0% 13.50 35 13.60 17 0.00
2024-01-03 3686 71000 41 961700 13.60 13.60 13.50 13.60 0.00 0% 13.50 23 13.60 11 0.00
2024-01-04 3686 119000 78 1610850 13.75 13.75 13.45 13.45 0.15 -1.1% 13.45 2 13.55 2 0.00
2024-01-05 3686 62000 46 834600 13.45 13.55 13.40 13.50 0.05 0.37% 13.45 3 13.50 6 0.00
2024-01-08 3686 99000 59 1339400 13.50 13.75 13.45 13.45 0.05 -0.37% 13.45 5 13.50 36 0.00
2024-01-09 3686 175000 76 2376350 13.70 13.70 13.45 13.60 0.15 1.12% 13.50 5 13.60 17 0.00
2024-01-10 3686 173000 106 2326250 13.50 13.65 13.30 13.30 0.30 -2.21% 13.30 5 13.50 2 0.00
2024-01-11 3686 135000 75 1809300 13.45 13.50 13.30 13.35 0.05 0.38% 13.35 5 13.40 5 0.00
2024-01-12 3686 146000 78 1968200 13.30 13.60 13.30 13.50 0.15 1.12% 13.45 1 13.50 6 0.00
2024-01-15 3686 881000 380 12290650 13.90 14.15 13.70 13.80 0.30 2.22% 13.75 25 13.80 7 0.00
2024-01-16 3686 265000 158 3590650 13.80 13.80 13.45 13.45 0.35 -2.54% 13.40 21 13.60 11 0.00
2024-01-17 3686 149000 99 1995450 13.45 13.60 13.35 13.35 0.10 -0.74% 13.30 49 13.40 2 0.00
2024-01-18 3686 118000 72 1572050 13.40 13.40 13.30 13.30 0.05 -0.37% 13.30 12 13.35 4 0.00
2024-01-19 3686 82000 50 1092250 13.30 13.35 13.30 13.35 0.05 0.38% 13.30 13 13.35 6 0.00
2024-01-22 3686 132000 61 1771200 13.40 13.55 13.35 13.40 0.05 0.37% 13.40 18 13.45 30 0.00
2024-01-23 3686 90000 49 1208050 13.40 13.45 13.40 13.45 0.05 0.37% 13.40 10 13.45 8 0.00
2024-01-24 3686 125000 66 1674750 13.35 13.45 13.35 13.45 0.00 0% 13.40 2 13.45 2 0.00
2024-01-25 3686 95000 57 1277950 13.45 13.50 13.40 13.40 0.05 -0.37% 13.40 3 13.45 1 0.00
2024-01-26 3686 180000 76 2412200 13.40 13.50 13.35 13.35 0.05 -0.37% 13.35 1 13.40 12 0.00
2024-01-29 3686 143000 63 1907150 13.35 13.40 13.30 13.30 0.05 -0.37% 13.25 15 13.30 2 0.00
2024-01-30 3686 167000 80 2205900 13.30 13.35 13.15 13.15 0.15 -1.13% 13.15 6 13.20 3 0.00
2024-01-31 3686 75000 54 1000400 13.30 13.40 13.25 13.35 0.20 1.52% 13.30 1 13.35 9 0.00
2024-02-01 3686 63000 46 837250 13.20 13.35 13.20 13.30 0.05 -0.37% 13.25 16 13.30 6 0.00
2024-02-02 3686 107000 61 1411450 13.25 13.30 13.15 13.15 0.15 -1.13% 13.10 17 13.15 16 0.00
2024-02-05 3686 91000 50 1202850 13.15 13.35 13.15 13.20 0.05 0.38% 13.15 42 13.20 1 0.00
2024-02-15 3686 226000 119 3045400 13.30 13.70 13.30 13.55 0.35 2.65% 13.50 5 13.55 4 0.00
2024-02-16 3686 294000 114 3969200 13.70 13.70 13.45 13.60 0.05 0.37% 13.55 3 13.60 16 0.00
2024-02-19 3686 507000 179 6930250 13.60 13.75 13.60 13.70 0.10 0.74% 13.65 38 13.70 5 0.00
2024-02-20 3686 504000 227 7042900 13.70 14.35 13.70 14.15 0.45 3.28% 14.15 1 14.20 9 0.00
2024-02-21 3686 351000 188 4897100 14.20 14.20 13.85 13.95 0.20 -1.41% 13.95 5 14.00 8 0.00
2024-02-22 3686 167000 98 2323650 13.95 14.05 13.80 13.90 0.05 -0.36% 13.85 3 13.90 6 0.00
2024-02-23 3686 104000 65 1439950 13.90 13.95 13.80 13.80 0.10 -0.72% 13.80 19 13.90 6 0.00
2024-02-26 3686 168000 106 2306350 13.85 13.90 13.60 13.75 0.05 -0.36% 13.70 3 13.75 11 0.00
2024-02-27 3686 231000 100 3134350 13.75 13.75 13.50 13.55 0.20 -1.45% 13.55 10 13.70 2 0.00
2024-02-29 3686 310000 118 4237100 13.60 13.80 13.55 13.65 0.10 0.74% 13.65 17 13.70 5 0.00
2024-03-01 3686 171000 91 2337150 13.75 13.75 13.60 13.60 0.05 -0.37% 13.60 11 13.70 4 0.00
2024-03-04 3686 152000 71 2072600 13.60 13.75 13.55 13.60 0.00 0% 13.60 23 13.65 5 0.00
2024-03-05 3686 172000 98 2353400 13.60 13.80 13.60 13.65 0.05 0.37% 13.65 12 13.70 16 0.00
2024-03-06 3686 283000 130 3873600 13.80 13.80 13.60 13.65 0.00 0% 13.65 2 13.70 13 0.00
2024-03-07 3686 221000 105 2992050 13.75 13.75 13.45 13.45 0.20 -1.47% 13.45 3 13.50 7 0.00
2024-03-08 3686 223000 99 3019000 13.45 13.65 13.40 13.50 0.05 0.37% 13.50 15 13.60 5 0.00
2024-03-11 3686 1032000 422 14433100 13.50 14.30 13.50 14.20 0.70 5.19% 14.15 5 14.20 33 0.00
2024-03-12 3686 638000 312 9046900 14.45 14.50 14.00 14.05 0.15 -1.06% 14.00 60 14.10 5 0.00
2024-03-13 3686 304000 178 4214300 14.00 14.05 13.70 13.90 0.15 -1.07% 13.80 1 13.90 9 0.00
2024-03-14 3686 177000 113 2446400 13.90 14.05 13.75 13.75 0.15 -1.08% 13.75 9 13.85 2 0.00
2024-03-15 3686 229000 108 3139800 13.70 13.90 13.60 13.65 0.10 -0.73% 13.60 20 13.65 3 0.00
2024-03-18 3686 142000 94 1938650 13.55 13.90 13.55 13.75 0.10 0.73% 13.70 1 13.75 2 0.00
2024-03-19 3686 152000 102 2076650 13.70 13.85 13.55 13.75 0.00 0% 13.65 14 13.75 6 0.00
2024-03-20 3686 181000 106 2461600 13.60 13.75 13.55 13.70 0.05 -0.36% 13.55 31 13.70 2 0.00
2024-03-21 3686 1332000 548 19037150 13.80 14.50 13.65 14.35 0.65 4.74% 14.35 11 14.40 28 0.00
2024-03-22 3686 622000 300 8761350 14.20 14.30 13.90 14.05 0.30 -2.09% 14.05 5 14.15 4 0.00
2024-03-25 3686 350000 176 4907350 14.05 14.30 13.85 14.00 0.05 -0.36% 14.00 4 14.05 2 0.00
2024-03-26 3686 1691000 665 24436050 14.00 14.75 13.90 14.65 0.65 4.64% 14.60 16 14.65 5 0.00
2024-03-27 3686 727000 348 10543400 14.75 14.75 14.35 14.40 0.25 -1.71% 14.40 16 14.45 1 0.00
2024-03-28 3686 1788000 885 26876900 14.40 15.40 14.40 15.35 0.95 6.6% 15.30 26 15.35 25 0.00
2024-03-29 3686 1773000 716 27119650 15.70 16.00 14.85 14.85 0.50 -3.26% 14.85 13 14.90 2 0.00
2024-04-01 3686 764000 368 11101300 14.80 14.80 14.35 14.50 0.35 -2.36% 14.45 4 14.50 1 0.00
2024-04-02 3686 769000 342 10956500 14.95 14.95 13.95 14.50 0.00 0% 14.40 1 14.55 5 0.00
2024-04-03 3686 209000 127 2972500 14.45 14.45 14.10 14.20 0.30 -2.07% 14.20 14 14.25 7 0.00
2024-04-08 3686 307000 184 4370850 14.15 14.70 13.95 14.60 0.40 2.82% 14.55 17 14.60 17 0.00
2024-04-09 3686 295000 154 4248950 14.65 14.70 14.30 14.30 0.30 -2.05% 14.30 49 14.40 10 0.00
2024-04-10 3686 3074000 1076 47865700 14.50 15.70 14.45 15.70 1.40 9.79% 15.70 271 0.00 0 0.00
2024-04-11 3686 4556000 1928 72952550 15.75 16.35 15.70 16.15 0.45 2.87% 16.15 31 16.20 26 0.00
2024-04-12 3686 1641000 781 25975450 16.20 16.20 15.30 16.15 0.00 0% 16.10 26 16.15 10 0.00
2024-04-15 3686 1398000 565 21928100 16.00 16.00 15.45 15.55 0.60 -3.72% 15.55 14 15.60 5 0.00
2024-04-16 3686 782000 407 11838850 15.50 15.50 15.00 15.20 0.35 -2.25% 15.20 4 15.25 5 0.00
2024-04-17 3686 824000 423 13027500 15.30 16.10 15.10 15.75 0.55 3.62% 15.75 4 15.80 6 0.00
2024-04-18 3686 1097000 550 17614600 15.85 16.25 15.75 16.15 0.40 2.54% 16.15 3 16.20 12 0.00
2024-04-19 3686 2196678 1227 36119581 16.20 17.40 15.80 16.70 0.55 3.41% 16.65 30 16.70 13 0.00
2024-04-22 3686 4008000 1513 70630600 16.95 18.35 16.60 18.35 1.65 9.88% 18.35 61032 0.00 0 0.00
2024-04-23 3686 7953000 2878 156534700 18.60 20.15 18.00 20.15 1.80 9.81% 20.10 21 0.00 0 0.00
2024-04-24 3686 7451000 3119 156333550 20.15 22.15 19.00 22.15 2.00 9.93% 22.10 13 22.15 521 0.00
2024-04-25 3686 5578000 2801 119503650 22.20 22.75 19.95 20.50 1.65 -7.45% 20.50 68 20.55 3 0.00
2024-04-26 3686 3446000 1583 69955550 20.80 21.25 19.90 20.15 0.35 -1.71% 20.10 55 20.15 4 0.00
2024-04-29 3686 2633000 1175 52242550 20.40 20.90 19.30 19.50 0.65 -3.23% 19.40 7 19.50 35 0.00
2024-04-30 3686 1255000 694 24536750 19.55 20.00 19.10 19.55 0.05 0.26% 19.55 1 19.60 3 0.00
2024-05-02 3686 976000 493 18875250 19.50 19.75 19.00 19.35 0.20 -1.02% 19.35 7 19.40 3 0.00
2024-05-03 3686 1357000 565 26051300 19.50 19.65 18.70 18.80 0.55 -2.84% 18.80 1 18.90 7 0.00
2024-05-06 3686 1278000 534 23535000 18.75 18.80 18.10 18.50 0.30 -1.6% 18.45 13 18.50 15 0.00
2024-05-07 3686 1040000 489 18890550 18.70 18.70 17.70 18.45 0.05 -0.27% 18.40 28 18.50 1 0.00
2024-05-08 3686 2538000 1236 49554400 18.30 20.25 18.30 20.25 1.80 9.76% 20.25 2037 0.00 0 0.00
2024-05-09 3686 3923879 2616 81471333 20.50 21.80 19.75 19.80 0.45 -2.22% 19.75 29 19.80 98 0.00
2024-05-10 3686 1663000 841 32387750 18.95 20.35 18.85 19.60 0.20 -1.01% 19.55 19 19.60 15 0.00
2024-05-13 3686 1000000 585 18827800 18.80 19.30 18.65 18.75 0.85 -4.34% 18.75 55 18.90 1 0.00
2024-05-14 3686 764000 378 14141300 18.20 18.80 18.20 18.70 0.05 -0.27% 18.60 12 18.70 8 0.00
2024-05-15 3686 1008898 693 18819556 18.85 19.00 18.35 18.35 0.35 -1.87% 18.35 29 18.45 3 0.00
2024-05-16 3686 697000 389 12991250 18.50 19.05 18.35 18.70 0.35 1.91% 18.65 3 18.70 5 0.00
2024-05-17 3686 3600000 1265 73379600 18.90 20.55 18.70 20.55 1.85 9.89% 20.55 1883 0.00 0 0.00
2024-05-20 3686 4813000 2151 100410750 20.75 21.80 20.00 20.00 0.55 -2.68% 20.00 13 20.10 24 0.00
2024-05-21 3686 1294000 667 25815350 20.00 20.30 19.60 20.15 0.15 0.75% 20.10 6 20.15 67 0.00
2024-05-22 3686 2015000 1040 41587600 20.45 21.45 20.05 20.40 0.25 1.24% 20.35 20 20.40 64 0.00
2024-05-23 3686 1170000 589 23317050 20.65 20.65 19.55 19.80 0.60 -2.94% 19.75 2 19.80 7 0.00
2024-05-24 3686 713000 348 13869450 19.50 19.75 19.20 19.75 0.05 -0.25% 19.65 12 19.75 5 0.00
2024-05-27 3686 774000 418 15360100 19.85 20.20 19.65 19.80 0.05 0.25% 19.75 18 19.80 38 0.00
2024-05-28 3686 2052000 911 42082500 19.90 20.90 19.90 20.90 1.10 5.56% 20.90 1 20.95 19 0.00
2024-05-29 3686 2451000 1114 51119000 21.00 21.40 20.15 21.10 0.20 0.96% 21.05 1 21.10 26 0.00
2024-05-30 3686 2363000 1299 49789200 21.40 21.70 20.20 20.40 0.70 -3.32% 20.35 10 20.40 4 0.00
2024-05-31 3686 1032951 647 20849455 20.40 20.60 19.95 20.00 0.40 -1.96% 19.95 48 20.00 2 0.00
2024-06-03 3686 759000 462 15187750 20.65 20.65 19.75 19.80 0.20 -1% 19.75 34 19.80 4 0.00
2024-06-04 3686 560000 338 11108100 19.80 20.00 19.65 19.75 0.05 -0.25% 19.75 1 19.80 16 0.00
2024-06-05 3686 1213000 616 23344150 19.80 19.80 19.00 19.10 0.65 -3.29% 19.05 21 19.10 2 0.00
2024-06-07 3686 479000 268 9262300 18.80 19.55 18.80 19.25 0.45 0.79% 19.25 12 19.35 2 0.00
2024-06-11 3686 544000 298 10369950 19.80 19.80 18.85 18.95 0.30 -1.56% 18.90 17 19.00 4 0.00
2024-06-12 3686 575000 288 10755450 19.00 19.05 18.50 18.80 0.15 -0.79% 18.75 19 18.80 5 0.00
2024-06-13 3686 389000 187 7298150 18.80 19.00 18.60 18.65 0.15 -0.8% 18.65 13 18.85 1 0.00
2024-06-14 3686 514000 265 9770150 18.65 19.15 18.65 19.15 0.50 2.68% 19.15 5 19.20 16 0.00
2024-06-17 3686 529000 232 10111450 19.35 19.35 18.90 19.15 0.00 0% 19.15 37 19.20 10 0.00
2024-06-18 3686 347000 170 6630750 19.15 19.30 19.00 19.10 0.05 -0.26% 19.05 1 19.10 1 0.00
2024-06-19 3686 1032899 914 19229744 19.20 19.25 18.45 18.50 0.60 -3.14% 18.50 16 18.60 2 0.00
2024-06-20 3686 456000 251 8601850 18.70 19.15 18.50 18.90 0.40 2.16% 18.90 12 19.00 5 0.00
2024-06-21 3686 2523000 1190 50595450 19.20 20.60 18.90 20.15 1.25 6.61% 20.10 2 20.20 32 0.00
2024-06-24 3686 1428000 721 28547250 20.30 21.00 19.40 19.50 0.65 -3.23% 19.50 18 19.55 2 0.00
2024-06-25 3686 672000 341 13165100 19.50 19.95 19.20 19.70 0.20 1.03% 19.70 10 19.75 2 0.00
2024-06-27 3686 2698000 913 64212400 23.80 23.80 23.80 23.80 2.15 20.81% 23.80 2661 0.00 0 0.00
2024-06-28 3686 1896000 889 49580400 26.15 26.15 26.15 26.15 2.35 9.87% 26.15 2058 0.00 0 0.00
2024-07-01 3686 11888810 5908 326162849 28.75 28.75 25.15 28.05 1.90 7.27% 28.05 3 28.10 16 0.00
2024-07-02 3686 9341000 4393 267388000 27.35 30.85 26.00 30.85 2.80 9.98% 30.85 6617 0.00 0 0.00
2024-07-03 3686 7160000 3854 212226750 30.85 30.85 29.00 29.25 1.60 -5.19% 29.25 14 29.30 5 0.00
2024-07-05 3686 2382000 1511 70826000 29.65 30.90 29.00 30.05 0.20 2.74% 30.05 15 30.10 9 0.00
2024-07-08 3686 1501000 1003 44604200 30.85 30.85 29.10 29.35 0.70 -2.33% 29.30 54 29.35 7 0.00
2024-07-09 3686 2520222 1849 74047161 29.80 30.90 28.00 30.90 1.55 5.28% 30.85 2 30.90 15 0.00
2024-07-11 3686 1948916 1529 60336821 31.95 31.95 30.30 30.65 0.65 -0.81% 30.65 69 30.70 35 0.00
2024-07-16 3686 2487000 1551 73048800 30.40 30.80 29.00 29.00 2.00 -5.38% 29.00 126 29.05 8 0.00
2024-07-17 3686 3522000 1918 101439300 27.70 30.55 27.60 28.80 0.20 -0.69% 28.80 1 28.85 5 0.00
2024-07-22 3686 7286686 3690 236242853 30.15 33.10 30.15 33.10 3.00 14.93% 33.10 3049 0.00 0 0.00
2024-07-26 3686 2542607 1985 70955891 28.00 28.95 27.05 28.25 1.80 -14.65% 28.25 17 28.30 4 0.00