和碩(4938)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　87.40
0
0%		85.90
-1.5
-1.72%		84.60
-1.3
-1.51%		83.90
-0.7
-0.83%		 　83.90
0
0%		83.80
-0.1
-0.12%		82.90
-0.9
-1.07%		82.50
-0.4
-0.48%		83.00
0.5
0.61%		 　82.40
-0.6
-0.72%		81.80
-0.6
-0.73%		80.80
-1
-1.22%		80.70
-0.1
-0.12%		82.60
1.9
2.35%		 　83.00
0.4
0.48%		83.50
0.5
0.6%		86.10
2.6
3.11%		84.20
-1.9
-2.21%		83.30
-0.9
-1.07%		 　84.20
0.9
1.08%		83.80
-0.4
-0.48%		82.70
-1.1
-1.31%		83.48
2 月84.10
1.4
1.69%		84.30
0.2
0.24%		 　84.50
0.2
0.24%		 　　　　　　　　83.70
-0.8
-0.95%		84.70
1
1.19%		 　84.80
0.1
0.12%		85.50
0.7
0.83%		85.90
0.4
0.47%		86.60
0.7
0.81%		85.90
-0.7
-0.81%		 　85.60
-0.3
-0.35%		84.30
-1.3
-1.52%		 85.50
1.2
1.42%		 84.97
3 月84.90
-0.6
-0.7%		 　86.00
1.1
1.3%		86.50
0.5
0.58%		86.50
0
0%		85.40
-1.1
-1.27%		85.30
-0.1
-0.12%		 　85.10
-0.2
-0.23%		87.50
2.4
2.82%		89.90
2.4
2.74%		88.60
-1.3
-1.45%		89.10
0.5
0.56%		 　91.00
1.9
2.13%		100.00
9
9.89%		103.50
3.5
3.5%		104.50
1
0.97%		102.00
-2.5
-2.39%		 　101.50
-0.5
-0.49%		97.80
-3.7
-3.65%		98.40
0.6
0.61%		99.70
1.3
1.32%		102.00
2.3
2.31%		 93.1
4 月97.50
-4.5
-4.41%		98.30
0.8
0.82%		97.40
-0.9
-0.92%		 　　　101.00
3.6
3.7%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		101.50
0.5
0.5%		98.30
-3.2
-3.15%		 　98.70
0.4
0.41%		95.40
-3.3
-3.34%		96.40
1
1.05%		96.60
0.2
0.21%		94.80
-1.8
-1.86%		 　94.50
-0.3
-0.32%		94.70
0.2
0.21%		96.70
2
2.11%		94.70
-2
-2.07%		97.00
2.3
2.43%		 　98.50
1.5
1.55%		97.70
-0.8
-0.81%		 97.61
5 月　96.40
-1.3
-1.33%		97.10
0.7
0.73%		 　99.60
2.5
2.57%		99.80
0.2
0.2%		99.70
-0.1
-0.1%		98.80
-0.9
-0.9%		99.50
0.7
0.71%		 　99.40
-0.1
-0.1%		101.00
1.6
1.61%		100.50
-0.5
-0.5%		101.50
1
1%		103.50
2
1.97%		 　104.50
1
0.97%		104.50
0
0%		107.00
2.5
2.39%		106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		 　106.50
0.5
0.47%		105.00
-1.5
-1.41%		104.50
-0.5
-0.48%		103.50
-1
-0.96%		106.00
2.5
2.42%		102.34
6 月 　111.50
5.5
5.19%		111.00
-0.5
-0.45%		111.00
0
0%		 111.50
0.5
0.45%		 　　112.00
0.5
0.45%		112.50
0.5
0.45%		116.50
4
3.56%		115.50
-1
-0.86%		 　116.50
1
0.87%		116.50
0
0%		116.50
0
0%		120.00
3.5
3%		119.00
-1
-0.83%		 　117.00
-2
-1.68%		116.00
-1
-0.85%		 102.50
-13.5
-11.64%		104.50
2
1.95%		 112.04
7 月104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		 103.50
0.5
0.49%		 　106.00
2.5
2.42%		104.50
-1.5
-1.42%		 　　　　　106.50
2
1.91%		107.00
0.5
0.47%		 　　　103.50
-3.5
-3.27%		 　　104.50
1
0.97%		　　　　　104.67

說明:最高漲幅:9.89%最低跌幅:-11.64% 最高價:120.00最低價:80.70平均價:96.77,灰色底表示週末,漲83天(120.2)元,跌74天(-109.1)元,平盤8天
10%=1,5%=2,4%=4,3%=6,2%=18,1%=29,0%=31,-0%=2,-1%=4,-2%=4,-3%=9,-4%=26,-5%=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 4938 6027000 2781 524251500 87.40 87.70 86.30 87.40 0.10 0% 87.30 4 87.40 230 14.76
2024-01-03 4938 7925000 3600 679805100 86.30 86.60 85.30 85.90 1.50 -1.72% 85.90 42 86.00 83 14.51
2024-01-04 4938 8911000 4425 754622600 85.50 85.50 84.10 84.60 1.30 -1.51% 84.50 52 84.60 3 14.29
2024-01-05 4938 5519000 2187 464062700 84.90 84.90 83.80 83.90 0.70 -0.83% 83.80 255 83.90 118 14.17
2024-01-08 4938 6550000 3177 550288800 84.20 84.80 83.60 83.90 0.00 0% 83.80 19 83.90 1642 14.17
2024-01-09 4938 4479000 1815 376060100 84.70 84.80 83.70 83.80 0.10 -0.12% 83.80 103 83.90 175 14.16
2024-01-10 4938 5104000 2535 423858800 83.60 83.80 82.50 82.90 0.90 -1.07% 82.80 103 82.90 601 14.00
2024-01-11 4938 11087000 4481 914929700 82.60 83.40 81.90 82.50 0.40 -0.48% 82.40 174 82.50 2355 13.94
2024-01-12 4938 4267000 2251 353818500 82.50 83.20 82.30 83.00 0.50 0.61% 82.90 55 83.00 3383 14.02
2024-01-15 4938 5837000 2765 483238400 83.80 83.90 82.40 82.40 0.60 -0.72% 82.40 862 82.50 5 13.92
2024-01-16 4938 7739000 3391 633548000 82.00 82.40 81.30 81.80 0.60 -0.73% 81.80 12 81.90 90 13.82
2024-01-17 4938 9388000 4437 760914700 81.30 81.80 80.30 80.80 1.00 -1.22% 80.80 20 80.90 66 13.65
2024-01-18 4938 3483000 1486 281214400 80.90 81.10 80.40 80.70 0.10 -0.12% 80.70 26 80.80 8 13.63
2024-01-19 4938 4704000 2132 385443400 80.50 82.60 80.50 82.60 1.90 2.35% 82.50 51 82.60 73 13.95
2024-01-22 4938 4418000 2514 368263700 83.50 84.00 82.70 83.00 0.40 0.48% 83.00 3 83.10 80 14.02
2024-01-23 4938 8915000 4819 735249600 83.20 83.60 81.90 83.50 0.50 0.6% 83.40 9 83.50 86 14.10
2024-01-24 4938 22401000 11323 1926758800 87.20 88.10 84.80 86.10 2.60 3.11% 86.10 36 86.20 217 14.54
2024-01-25 4938 6806000 4066 577524200 86.30 86.40 84.00 84.20 1.90 -2.21% 84.20 27 84.30 12 14.22
2024-01-26 4938 5504000 2937 459019800 84.20 84.30 83.00 83.30 0.90 -1.07% 83.20 53 83.30 28 14.07
2024-01-29 4938 4414000 2094 371212300 83.20 84.70 82.90 84.20 0.90 1.08% 84.20 32 84.30 57 14.22
2024-01-30 4938 5966000 3085 500476500 84.70 84.70 83.40 83.80 0.40 -0.48% 83.80 17 83.90 8 14.16
2024-01-31 4938 6882000 2738 569753900 83.50 83.50 82.40 82.70 1.10 -1.31% 82.70 11 82.80 4 13.97
2024-02-01 4938 6021000 3110 503592500 83.10 84.10 82.90 84.10 1.40 1.69% 84.10 17 84.20 156 14.21
2024-02-02 4938 3446000 1875 290035500 84.20 84.50 83.50 84.30 0.20 0.24% 84.30 65 84.40 17 14.24
2024-02-05 4938 3745000 2075 315710600 83.20 84.90 83.20 84.50 0.20 0.24% 84.50 24 84.60 7 14.27
2024-02-15 4938 7605000 4260 637885600 86.00 86.00 83.20 83.70 0.80 -0.95% 83.70 91 83.80 17 14.14
2024-02-16 4938 5744000 3066 484861700 83.90 84.90 83.40 84.70 1.00 1.19% 84.70 19 84.80 85 14.31
2024-02-19 4938 3271000 1492 276663700 85.20 85.30 83.60 84.80 0.10 0.12% 84.80 532 84.90 21 14.32
2024-02-20 4938 4773000 2210 406367600 84.80 85.60 84.50 85.50 0.70 0.83% 85.50 33 85.60 163 14.44
2024-02-21 4938 4454000 2211 381781500 85.50 86.00 85.20 85.90 0.40 0.47% 85.70 1 85.90 251 14.51
2024-02-22 4938 7731000 3795 668433100 85.80 86.90 85.70 86.60 0.70 0.81% 86.50 10 86.60 4 14.63
2024-02-23 4938 5763000 3077 499616500 86.70 87.20 85.80 85.90 0.70 -0.81% 85.90 11 86.00 37 14.51
2024-02-26 4938 3525000 2051 301543400 85.60 86.10 85.10 85.60 0.30 -0.35% 85.60 7 85.70 71 14.46
2024-02-27 4938 4885000 2971 413130600 85.40 85.80 83.90 84.30 1.30 -1.52% 84.30 8 84.50 4 14.24
2024-02-29 4938 7107000 2531 605633100 84.30 85.80 83.80 85.50 1.20 1.42% 85.40 1 85.50 263 14.44
2024-03-01 4938 5980000 3033 511193000 85.50 86.70 84.70 84.90 0.60 -0.7% 84.90 24 85.00 27 14.34
2024-03-04 4938 5220000 2374 448352900 85.00 86.40 85.00 86.00 1.10 1.3% 85.70 44 86.00 87 14.53
2024-03-05 4938 4666000 2732 401981800 85.60 86.60 85.40 86.50 0.50 0.58% 86.50 7 86.60 138 14.61
2024-03-06 4938 5060000 2820 435285000 86.40 86.50 85.50 86.50 0.00 0% 86.30 3 86.50 154 14.61
2024-03-07 4938 6467000 3705 552844600 85.50 86.00 85.10 85.40 1.10 -1.27% 85.40 46 85.50 13 14.43
2024-03-08 4938 6948000 3144 594919900 85.20 86.30 85.20 85.30 0.10 -0.12% 85.30 111 85.40 63 14.41
2024-03-11 4938 5297000 2430 451147200 85.00 85.90 84.70 85.10 0.20 -0.23% 85.10 14 85.20 24 14.38
2024-03-12 4938 9064000 4181 785516000 85.10 87.80 85.10 87.50 2.40 2.82% 87.50 123 87.60 11 14.78
2024-03-13 4938 23798000 11116 2135714600 88.10 90.50 87.90 89.90 2.40 2.74% 89.80 13 89.90 48 15.19
2024-03-14 4938 11658000 5434 1031191800 89.90 90.00 87.00 88.60 1.30 -1.45% 88.40 2 88.60 167 14.97
2024-03-15 4938 15182000 6396 1350703900 89.00 90.00 87.50 89.10 0.50 0.56% 89.10 15 89.20 41 15.05
2024-03-18 4938 15806000 7117 1422191000 88.70 91.00 88.50 91.00 1.90 2.13% 90.70 3 91.00 58 15.42
2024-03-19 4938 64031000 31213 2147483647 91.50 100.00 91.40 100.00 9.00 9.89% 100.00 30536 0.00 0 16.95
2024-03-20 4938 84982000 42618 2147483647 104.50 109.50 101.50 103.50 3.50 3.5% 103.50 392 104.00 322 17.54
2024-03-21 4938 45058000 19427 2147483647 104.50 104.50 100.50 104.50 1.00 0.97% 104.00 117 104.50 695 17.71
2024-03-22 4938 28277000 11847 2147483647 104.00 104.00 101.00 102.00 2.50 -2.39% 102.00 533 102.50 248 17.29
2024-03-25 4938 22399000 9483 2147483647 103.00 104.00 100.00 101.50 0.50 -0.49% 101.00 419 101.50 175 17.20
2024-03-26 4938 32053000 17161 2147483647 101.50 102.00 95.30 97.80 3.70 -3.65% 97.70 102 97.80 75 16.58
2024-03-27 4938 13481000 8169 1315081500 97.70 98.60 96.50 98.40 0.60 0.61% 98.40 97 98.50 13 16.68
2024-03-28 4938 28904000 18521 2147483647 98.70 101.50 97.10 99.70 1.30 1.32% 99.70 20 99.80 138 16.90
2024-03-29 4938 36779000 15282 2147483647 100.00 103.00 98.50 102.00 2.30 2.31% 101.50 124 102.00 992 17.29
2024-04-01 4938 17041000 10424 1686929600 101.50 101.50 97.50 97.50 4.50 -4.41% 97.50 100 97.60 10 16.53
2024-04-02 4938 10386000 5525 1023356800 97.90 99.50 97.90 98.30 0.80 0.82% 98.30 87 98.40 14 16.66
2024-04-03 4938 10429000 5807 1020099500 98.00 98.80 97.20 97.40 0.90 -0.92% 97.40 139 97.50 62 16.51
2024-04-08 4938 19476000 8915 1956724100 99.10 102.00 98.00 101.00 3.60 3.7% 101.00 13 101.50 462 17.12
2024-04-09 4938 11021000 4653 1111820500 101.00 102.00 100.00 100.50 0.50 -0.5% 100.00 797 100.50 85 17.03
2024-04-10 4938 13193000 6065 1338894000 101.00 103.00 100.00 101.00 0.50 0.5% 100.50 546 101.00 75 17.12
2024-04-11 4938 8027000 4034 806891500 100.50 102.00 99.10 101.50 0.50 0.5% 101.00 119 101.50 642 17.20
2024-04-12 4938 13826000 7976 1369518300 100.50 100.50 98.30 98.30 3.20 -3.15% 98.30 258 98.40 8 16.66
2024-04-15 4938 13568000 5967 1346962500 98.00 100.50 97.90 98.70 0.40 0.41% 98.70 76 98.90 7 16.73
2024-04-16 4938 18580000 8088 1789620700 98.40 98.50 95.00 95.40 3.30 -3.34% 95.40 145 95.60 3 16.17
2024-04-17 4938 9402000 5050 905575600 95.40 96.80 95.20 96.40 1.00 1.05% 96.40 37 96.60 7 16.34
2024-04-18 4938 8727000 3866 843266400 95.80 97.20 95.80 96.60 0.20 0.21% 96.60 7 96.80 140 16.37
2024-04-19 4938 16545084 9583 1566760717 95.30 96.00 92.60 94.80 1.80 -1.86% 94.80 15 94.90 2 16.07
2024-04-22 4938 7544000 3745 713687500 94.80 95.40 93.60 94.50 0.30 -0.32% 94.50 6 94.60 24 16.02
2024-04-23 4938 4993000 2592 474349000 96.10 96.30 94.40 94.70 0.20 0.21% 94.70 17 94.80 4 16.05
2024-04-24 4938 4888000 2833 470894000 95.00 97.10 95.00 96.70 2.00 2.11% 96.70 1 96.80 44 16.39
2024-04-25 4938 6311000 3164 599370900 96.10 96.30 94.50 94.70 2.00 -2.07% 94.70 141 94.90 54 16.05
2024-04-26 4938 6168000 3762 598785300 95.20 97.90 95.10 97.00 2.30 2.43% 97.00 106 97.10 31 16.44
2024-04-29 4938 5564000 3504 547176700 97.30 98.80 97.10 98.50 1.50 1.55% 98.40 3 98.50 20 16.69
2024-04-30 4938 8680000 4355 848203700 97.60 98.60 97.00 97.70 0.80 -0.81% 97.60 1 97.70 51 16.56
2024-05-02 4938 10606000 5760 1019445800 96.30 97.00 95.10 96.40 1.30 -1.33% 96.40 32 96.50 2 16.34
2024-05-03 4938 7919000 4631 774278400 97.40 98.80 96.80 97.10 0.70 0.73% 97.00 126 97.10 105 16.46
2024-05-06 4938 10524000 6463 1049592400 98.30 100.50 98.20 99.60 2.50 2.57% 99.60 2 99.70 1 16.88
2024-05-07 4938 6977000 3993 694979700 100.50 101.00 98.60 99.80 0.20 0.2% 99.70 1 99.80 12 16.92
2024-05-08 4938 5036000 2911 502048100 99.50 100.00 99.20 99.70 0.10 -0.1% 99.60 7 99.70 71 16.90
2024-05-09 4938 6310964 4658 624202865 99.70 99.80 98.30 98.80 0.90 -0.9% 98.70 31 98.80 44 16.75
2024-05-10 4938 9203000 4309 914783100 98.80 100.00 98.60 99.50 0.70 0.71% 99.50 87 99.70 1 16.86
2024-05-13 4938 4308000 2875 428201200 99.90 100.50 98.80 99.40 0.10 -0.1% 99.30 38 99.40 16 16.85
2024-05-14 4938 16367000 7890 1664754000 101.00 104.00 100.50 101.00 1.60 1.61% 101.00 312 101.50 65 16.86
2024-05-15 4938 8531774 7675 863294042 102.00 102.50 100.00 100.50 0.50 -0.5% 100.50 117 101.00 255 16.78
2024-05-16 4938 8669000 4240 878094000 101.00 101.50 100.50 101.50 1.00 1% 101.00 442 101.50 131 16.94
2024-05-17 4938 13034000 5936 1339440500 101.50 103.50 101.50 103.50 2.00 1.97% 103.00 71 103.50 1442 17.28
2024-05-20 4938 12016000 6790 1249996000 104.00 105.00 102.50 104.50 1.00 0.97% 104.00 102 104.50 61 17.45
2024-05-21 4938 13362000 6460 1391034500 104.50 105.50 102.00 104.50 0.00 0% 104.00 16 105.00 600 17.45
2024-05-22 4938 15001000 7556 1601569500 105.00 107.50 105.00 107.00 2.50 2.39% 106.50 143 107.00 474 17.86
2024-05-23 4938 14273000 5958 1516349000 107.50 107.50 104.50 106.50 0.50 -0.47% 106.00 18 106.50 452 17.78
2024-05-24 4938 10228000 3726 1084692500 106.00 107.50 104.50 106.00 0.50 -0.47% 106.00 566 106.50 55 17.70
2024-05-27 4938 11545000 5146 1227100000 106.00 107.50 105.00 106.50 0.50 0.47% 106.50 17 107.00 125 17.78
2024-05-28 4938 7617000 4421 801500000 106.00 106.50 104.50 105.00 1.50 -1.41% 104.50 566 105.00 28 17.53
2024-05-29 4938 12978000 5296 1355402500 105.00 105.50 103.00 104.50 0.50 -0.48% 104.50 48 105.00 432 17.45
2024-05-30 4938 10115000 5100 1048692500 103.50 105.00 103.00 103.50 1.00 -0.96% 103.50 45 104.00 242 17.28
2024-05-31 4938 17477866 5387 1847214536 104.50 106.50 104.00 106.00 2.50 2.42% 105.50 3 106.00 1303 17.70
2024-06-03 4938 25268000 13265 2147483647 110.00 116.00 110.00 111.50 5.50 5.19% 111.00 506 111.50 122 18.61
2024-06-04 4938 16437000 8325 1832735500 112.50 113.00 110.00 111.00 0.50 -0.45% 110.50 381 111.00 348 18.53
2024-06-05 4938 13541000 6908 1511359000 111.00 113.00 110.00 111.00 0.00 0% 111.00 338 111.50 218 18.53
2024-06-07 4938 7302000 3329 816206500 111.50 112.50 111.00 111.50 0.00 0.45% 111.50 353 112.00 186 18.61
2024-06-11 4938 10619000 4901 1194026000 111.00 114.00 111.00 112.00 0.50 0.45% 111.50 343 112.00 151 18.70
2024-06-12 4938 7536000 3126 845086000 111.50 113.00 111.00 112.50 0.50 0.45% 112.00 120 112.50 67 18.78
2024-06-13 4938 16031000 8143 1857878000 114.00 118.00 113.00 116.50 4.00 3.56% 116.00 198 116.50 139 19.45
2024-06-14 4938 9811000 4594 1139160500 116.50 117.50 115.00 115.50 1.00 -0.86% 115.50 226 116.00 294 19.28
2024-06-17 4938 6793000 2569 786419500 116.00 116.50 114.50 116.50 1.00 0.87% 116.00 2 116.50 277 19.45
2024-06-18 4938 9360000 3744 1092613500 117.00 118.00 115.50 116.50 0.00 0% 116.50 276 117.00 192 19.45
2024-06-19 4938 12555050 6689 1455663475 116.50 117.00 114.50 116.50 0.00 0% 116.50 257 117.00 735 19.45
2024-06-20 4938 13080000 6884 1570609000 117.00 122.00 116.50 120.00 3.50 3% 120.00 3 120.50 148 20.03
2024-06-21 4938 13000000 3637 1548507500 120.00 120.50 118.00 119.00 1.00 -0.83% 119.00 375 119.50 637 19.87
2024-06-24 4938 10229000 4347 1198602500 118.50 118.50 116.00 117.00 2.00 -1.68% 117.00 609 117.50 79 19.53
2024-06-25 4938 15122000 5081 1746712500 117.00 117.00 114.00 116.00 1.00 -0.85% 115.50 271 116.00 54 19.37
2024-06-27 4938 45896000 17842 2147483647 105.00 106.50 102.00 102.50 0.00 -11.64% 102.50 372 103.00 230 17.11
2024-06-28 4938 26420000 10038 2147483647 104.00 105.50 102.50 104.50 2.00 1.95% 104.00 188 104.50 155 17.45
2024-07-01 4938 18350696 7187 1923535813 105.50 106.00 104.00 104.00 0.50 -0.48% 104.00 1739 104.50 23 17.36
2024-07-02 4938 15105000 5726 1562523000 104.00 104.50 102.50 103.50 0.50 -0.48% 103.50 104 104.00 142 17.28
2024-07-03 4938 18214000 6797 1874898000 105.00 105.00 102.00 103.00 0.50 -0.48% 102.50 412 103.00 81 17.20
2024-07-05 4938 7671000 3909 801353500 107.00 107.00 103.50 103.50 3.00 0.49% 103.50 873 104.00 97 17.28
2024-07-08 4938 9212000 4317 974327000 103.50 107.00 103.50 106.00 2.50 2.42% 106.00 212 106.50 169 17.70
2024-07-09 4938 8063266 4236 846925730 106.00 106.50 104.00 104.50 1.50 -1.42% 104.50 667 105.00 441 17.45
2024-07-16 4938 6804000 3227 725095000 107.00 107.00 106.00 106.50 0.50 1.91% 106.00 485 106.50 47 17.78
2024-07-17 4938 8163000 3483 874381500 107.00 108.00 106.00 107.00 0.50 0.47% 106.50 141 107.00 207 17.86
2024-07-22 4938 11273632 4791 1171619127 105.50 106.00 102.50 103.50 2.50 -3.27% 103.50 493 104.50 157 17.28
2024-07-26 4938 9267182 3765 961631921 102.50 105.00 101.50 104.50 0.50 0.97% 104.00 77 104.50 150 17.45