矽格(6257)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　64.60
0
0%		65.00
0.4
0.62%		65.00
0
0%		64.90
-0.1
-0.15%		 　63.90
-1
-1.54%		64.40
0.5
0.78%		64.60
0.2
0.31%		64.20
-0.4
-0.62%		64.30
0.1
0.16%		 　65.40
1.1
1.71%		66.10
0.7
1.07%		65.80
-0.3
-0.45%		65.30
-0.5
-0.76%		66.50
1.2
1.84%		 　68.00
1.5
2.26%		68.10
0.1
0.15%		68.00
-0.1
-0.15%		68.70
0.7
1.03%		67.20
-1.5
-2.18%		 　67.40
0.2
0.3%		66.50
-0.9
-1.34%		67.70
1.2
1.8%		66.01
2 月66.60
-1.1
-1.62%		65.70
-0.9
-1.35%		 　65.30
-0.4
-0.61%		 　　　　　　　　68.20
2.9
4.44%		69.50
1.3
1.91%		 　70.00
0.5
0.72%		68.20
-1.8
-2.57%		68.80
0.6
0.88%		70.80
2
2.91%		72.50
1.7
2.4%		 　72.30
-0.2
-0.28%		70.00
-2.3
-3.18%		 70.30
0.3
0.43%		 68.94
3 月67.20
-3.1
-4.41%		 　67.90
0.7
1.04%		68.10
0.2
0.29%		70.20
2.1
3.08%		69.60
-0.6
-0.85%		69.00
-0.6
-0.86%		 　68.40
-0.6
-0.87%		69.90
1.5
2.19%		70.10
0.2
0.29%		68.80
-1.3
-1.85%		68.80
0
0%		 　72.10
3.3
4.8%		73.50
1.4
1.94%		75.60
2.1
2.86%		74.70
-0.9
-1.19%		72.40
-2.3
-3.08%		 　72.30
-0.1
-0.14%		71.00
-1.3
-1.8%		73.80
2.8
3.94%		72.00
-1.8
-2.44%		71.00
-1
-1.39%		 70.75
4 月71.60
0.6
0.85%		73.00
1.4
1.96%		71.80
-1.2
-1.64%		 　　　70.80
-1
-1.39%		71.10
0.3
0.42%		72.40
1.3
1.83%		72.80
0.4
0.55%		73.20
0.4
0.55%		 　72.00
-1.2
-1.64%		70.60
-1.4
-1.94%		72.60
2
2.83%		71.50
-1.1
-1.52%		70.50
-1
-1.4%		 　68.30
-2.2
-3.12%		68.30
0
0%		70.40
2.1
3.07%		70.20
-0.2
-0.28%		71.50
1.3
1.85%		 　72.90
1.4
1.96%		74.20
1.3
1.78%		 71.64
5 月　77.40
3.2
4.31%		76.40
-1
-1.29%		 　77.10
0.7
0.92%		77.80
0.7
0.91%		78.30
0.5
0.64%		77.10
-1.2
-1.53%		76.20
-0.9
-1.17%		 　76.50
0.3
0.39%		77.00
0.5
0.65%		77.40
0.4
0.52%		81.30
3.9
5.04%		78.00
-3.3
-4.06%		 　79.00
1
1.28%		79.00
0
0%		79.10
0.1
0.13%		78.00
-1.1
-1.39%		80.40
2.4
3.08%		 　80.50
0.1
0.12%		81.20
0.7
0.87%		81.50
0.3
0.37%		79.90
-1.6
-1.96%		78.70
-1.2
-1.5%		78.5
6 月 　80.10
1.4
1.78%		80.90
0.8
1%		80.00
-0.9
-1.11%		 79.90
-0.1
-0.13%		 　　79.50
-0.4
-0.5%		80.00
0.5
0.63%		81.40
1.4
1.75%		81.30
-0.1
-0.12%		 　80.50
-0.8
-0.98%		80.50
0
0%		80.30
-0.2
-0.25%		81.50
1.2
1.49%		82.00
0.5
0.61%		 　79.90
-2.1
-2.56%		79.40
-0.5
-0.63%		 76.70
-2.7
-3.4%		76.80
0.1
0.13%		 79.45
7 月76.10
-0.7
-0.91%		75.20
-0.9
-1.18%		76.00
0.8
1.06%		 78.40
2.4
3.16%		 　79.40
1
1.28%		79.40
0
0%		 　　　　　82.20
2.8
3.53%		81.70
-0.5
-0.61%		 　　　76.00
-5.7
-6.98%		 　　75.40
-0.6
-0.79%		　　　　　78.08

說明:最高漲幅:5.04%最低跌幅:-6.98% 最高價:82.20最低價:63.90平均價:73.18,灰色底表示週末,漲84天(97.7)元,跌74天(-88.3)元,平盤7天
5%=3,4%=7,3%=8,2%=19,1%=30,0%=24,-0%=2,-1%=4,-2%=9,-3%=12,-4%=15,-5%=32,

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 6257 1824000 1157 118614400 65.90 65.90 64.60 64.60 0.60 0% 64.60 80 64.70 9 17.18
2024-01-03 6257 1916000 1201 123820500 64.20 65.00 63.70 65.00 0.40 0.62% 64.90 6 65.00 78 17.29
2024-01-04 6257 1816000 1268 117755100 64.80 65.40 64.60 65.00 0.00 0% 64.90 5 65.00 24 17.29
2024-01-05 6257 1066000 773 69139000 65.20 65.20 64.60 64.90 0.10 -0.15% 64.80 1 64.90 1 17.26
2024-01-08 6257 1651000 1090 105895400 64.90 65.20 63.60 63.90 1.00 -1.54% 63.80 28 63.90 172 16.99
2024-01-09 6257 1293000 835 83292900 64.60 64.70 64.10 64.40 0.50 0.78% 64.40 17 64.50 22 17.13
2024-01-10 6257 782000 530 50306900 64.10 64.60 64.10 64.60 0.20 0.31% 64.60 1 64.70 14 17.18
2024-01-11 6257 1994000 1361 127419500 64.60 64.60 63.50 64.20 0.40 -0.62% 64.10 10 64.20 31 17.07
2024-01-12 6257 1212000 781 78101400 64.20 64.90 63.90 64.30 0.10 0.16% 64.30 4 64.40 11 17.10
2024-01-15 6257 1572000 967 102390200 64.40 65.40 64.30 65.40 1.10 1.71% 65.30 10 65.40 47 17.39
2024-01-16 6257 2554000 1642 167987800 65.00 66.40 64.80 66.10 0.70 1.07% 66.00 3 66.10 27 17.58
2024-01-17 6257 2095000 1451 138039100 66.20 66.40 65.50 65.80 0.30 -0.45% 65.70 9 65.80 89 17.50
2024-01-18 6257 1265000 819 82722000 66.00 66.40 64.70 65.30 0.50 -0.76% 65.20 46 65.30 2 17.37
2024-01-19 6257 2778000 1598 184126500 65.90 66.70 65.70 66.50 1.20 1.84% 66.50 17 66.60 18 17.69
2024-01-22 6257 10312000 6226 701786900 67.10 69.40 66.90 68.00 1.50 2.26% 67.90 61 68.00 5 18.09
2024-01-23 6257 2977000 1822 202915400 68.50 68.60 67.50 68.10 0.10 0.15% 68.10 89 68.20 37 18.11
2024-01-24 6257 1996000 1131 136440000 68.10 68.80 68.00 68.00 0.10 -0.15% 68.00 88 68.10 23 18.09
2024-01-25 6257 2475000 1513 169903400 69.00 69.30 68.20 68.70 0.70 1.03% 68.70 3 68.80 120 18.27
2024-01-26 6257 4975000 2941 339246500 69.00 69.50 67.00 67.20 1.50 -2.18% 67.10 57 67.20 41 17.87
2024-01-29 6257 1270000 720 85617800 67.20 67.80 67.00 67.40 0.20 0.3% 67.30 33 67.40 1 17.93
2024-01-30 6257 1820000 976 121653000 67.90 67.90 66.40 66.50 0.90 -1.34% 66.50 201 66.70 22 17.69
2024-01-31 6257 2916000 1985 197566200 66.50 68.40 66.20 67.70 1.20 1.8% 67.70 49 67.80 29 18.01
2024-02-01 6257 1952000 1314 130857000 67.50 67.90 66.60 66.60 1.10 -1.62% 66.60 99 66.70 21 17.71
2024-02-02 6257 2251000 1580 148929600 66.80 67.00 65.60 65.70 0.90 -1.35% 65.60 98 65.70 22 17.47
2024-02-05 6257 1445000 1012 94350500 65.60 65.60 65.00 65.30 0.40 -0.61% 65.30 88 65.40 4 17.37
2024-02-15 6257 3986000 2873 270055800 66.50 68.70 66.20 68.20 2.90 4.44% 68.20 9 68.30 38 18.14
2024-02-16 6257 5426000 3574 377075900 68.70 70.40 68.30 69.50 1.30 1.91% 69.50 21 69.60 21 18.48
2024-02-19 6257 4207000 2736 292340500 69.90 70.30 68.50 70.00 0.50 0.72% 70.00 24 70.10 50 18.62
2024-02-20 6257 4303000 2977 296915700 70.70 70.70 68.20 68.20 1.80 -2.57% 68.10 120 68.20 17 18.14
2024-02-21 6257 2833000 1876 195254600 68.50 69.70 68.10 68.80 0.60 0.88% 68.80 29 68.90 26 18.30
2024-02-22 6257 7000000 4328 492772200 69.60 71.00 69.10 70.80 2.00 2.91% 70.70 43 70.80 51 18.83
2024-02-23 6257 22220000 12659 1630891000 72.50 75.00 72.00 72.50 1.70 2.4% 72.50 92 72.60 295 19.28
2024-02-26 6257 9177000 5224 668504700 74.00 74.10 72.00 72.30 0.20 -0.28% 72.30 105 72.40 26 19.23
2024-02-27 6257 8342000 4925 585608200 71.40 71.40 69.10 70.00 2.30 -3.18% 70.00 18 70.10 3 18.62
2024-02-29 6257 2861000 1569 201289400 70.30 70.80 70.00 70.30 0.30 0.43% 70.20 62 70.30 11 18.70
2024-03-01 6257 10627000 6150 722963300 69.00 69.00 67.10 67.20 3.10 -4.41% 67.20 87 67.30 7 17.68
2024-03-04 6257 4673000 2635 317518900 67.40 68.50 67.40 67.90 0.70 1.04% 67.90 54 68.00 36 17.87
2024-03-05 6257 3384000 1977 229688000 68.30 68.40 67.30 68.10 0.20 0.29% 68.10 15 68.20 3 17.92
2024-03-06 6257 6099000 3671 424585400 68.30 70.50 68.30 70.20 2.10 3.08% 70.10 20 70.20 37 18.47
2024-03-07 6257 11711000 6596 825776100 71.00 72.30 69.20 69.60 0.60 -0.85% 69.60 42 69.70 23 18.32
2024-03-08 6257 9110000 5137 641409500 71.00 72.10 68.60 69.00 0.60 -0.86% 69.00 80 69.10 11 18.16
2024-03-11 6257 2649000 1679 182067200 69.00 69.60 68.40 68.40 0.60 -0.87% 68.40 51 68.50 3 18.00
2024-03-12 6257 4447000 2311 310228500 68.60 70.60 68.20 69.90 1.50 2.19% 69.90 39 70.00 38 18.39
2024-03-13 6257 5458000 3091 382448000 71.00 71.20 69.20 70.10 0.20 0.29% 70.00 7 70.10 42 18.45
2024-03-14 6257 5929000 3080 406404200 69.50 69.50 67.70 68.80 1.30 -1.85% 68.80 25 68.90 16 18.11
2024-03-15 6257 5409000 2876 371154600 68.00 69.70 67.60 68.80 0.00 0% 68.70 537 68.80 738 18.11
2024-03-18 6257 11193000 5594 798331000 69.40 72.20 69.40 72.10 3.30 4.8% 72.00 85 72.10 69 18.97
2024-03-19 6257 10886000 6050 797764500 72.40 74.00 72.10 73.50 1.40 1.94% 73.40 47 73.50 27 19.34
2024-03-20 6257 22366000 12335 1727339900 76.00 78.50 75.40 75.60 2.10 2.86% 75.50 42 75.60 15 19.89
2024-03-21 6257 13527000 7138 1031931700 78.00 78.10 74.40 74.70 0.90 -1.19% 74.70 84 74.80 41 19.66
2024-03-22 6257 9325000 5810 676536100 76.00 76.00 71.50 72.40 2.30 -3.08% 72.30 57 72.40 18 19.05
2024-03-25 6257 6334000 3270 458354200 73.60 73.70 71.20 72.30 0.10 -0.14% 72.20 18 72.40 35 19.03
2024-03-26 6257 6001000 3742 428352200 72.60 73.40 70.00 71.00 1.30 -1.8% 70.90 20 71.00 12 18.68
2024-03-27 6257 13224000 6318 964867900 71.40 74.10 70.80 73.80 2.80 3.94% 73.60 24 73.80 156 19.42
2024-03-28 6257 17501000 9069 1281887000 75.00 75.60 71.40 72.00 1.80 -2.44% 71.90 20 72.10 9 18.95
2024-03-29 6257 16325000 8454 1161983800 72.20 72.50 70.20 71.00 1.00 -1.39% 70.90 175 71.00 29 18.68
2024-04-01 6257 6133000 3623 440271500 71.40 72.60 70.60 71.60 0.60 0.85% 71.50 48 71.60 11 18.84
2024-04-02 6257 7049000 3505 509510600 72.10 73.00 71.50 73.00 1.40 1.96% 72.90 5 73.00 163 19.21
2024-04-03 6257 3085000 2102 222025000 72.10 72.60 71.50 71.80 1.20 -1.64% 71.80 89 71.90 8 18.89
2024-04-08 6257 5503000 3146 390358100 71.80 71.80 70.40 70.80 1.00 -1.39% 70.80 39 70.90 3 18.63
2024-04-09 6257 4254000 2540 304122100 71.90 72.50 70.90 71.10 0.30 0.42% 71.10 11 71.30 10 18.71
2024-04-10 6257 5764000 3468 414709600 71.20 72.60 70.80 72.40 1.30 1.83% 72.40 9 72.50 24 19.05
2024-04-11 6257 5178000 3396 374573100 72.00 73.00 71.30 72.80 0.40 0.55% 72.80 31 72.90 84 19.16
2024-04-12 6257 5919000 3464 433545300 73.10 73.70 72.60 73.20 0.40 0.55% 73.20 73 73.30 15 19.26
2024-04-15 6257 3452000 2112 248905100 72.60 72.80 71.60 72.00 1.20 -1.64% 71.90 35 72.00 1 18.95
2024-04-16 6257 5877000 3422 414349800 71.10 71.40 69.80 70.60 1.40 -1.94% 70.50 13 70.60 2 18.58
2024-04-17 6257 4689000 2701 338507800 70.80 72.90 70.80 72.60 2.00 2.83% 72.60 9 72.70 14 19.11
2024-04-18 6257 2794000 1827 200914100 72.70 72.70 71.50 71.50 1.10 -1.52% 71.50 114 71.60 3 18.82
2024-04-19 6257 5956744 3469 418353192 70.60 71.20 68.50 70.50 1.00 -1.4% 70.40 64 70.50 72 18.55
2024-04-22 6257 5416000 3018 372790900 70.50 70.50 68.00 68.30 2.20 -3.12% 68.20 41 68.30 12 17.97
2024-04-23 6257 2819000 1761 192236700 68.90 69.30 67.50 68.30 0.00 0% 68.20 25 68.30 14 17.97
2024-04-24 6257 2787000 1629 194778600 69.20 70.40 69.00 70.40 2.10 3.07% 70.30 5 70.40 31 18.53
2024-04-25 6257 1594000 1009 111933700 69.80 70.70 69.70 70.20 0.20 -0.28% 70.20 23 70.40 36 18.47
2024-04-26 6257 3222000 2067 229778400 70.50 71.70 70.40 71.50 1.30 1.85% 71.40 51 71.50 51 18.82
2024-04-29 6257 4802000 3006 348159300 72.40 73.00 71.70 72.90 1.40 1.96% 72.80 9 72.90 80 19.18
2024-04-30 6257 7314000 4643 538970200 73.30 74.70 72.60 74.20 1.30 1.78% 74.20 8 74.30 30 19.53
2024-05-02 6257 18209000 10762 1413932600 75.20 79.50 75.10 77.40 3.20 4.31% 77.30 17 77.40 152 15.93
2024-05-03 6257 6640000 4155 511262100 78.00 78.10 76.40 76.40 1.00 -1.29% 76.40 9 76.50 66 15.72
2024-05-06 6257 4453000 2724 342382000 77.60 77.60 76.30 77.10 0.70 0.92% 77.00 33 77.10 18 15.86
2024-05-07 6257 7771000 4550 606180000 78.20 79.10 77.30 77.80 0.70 0.91% 77.80 10 77.90 27 16.01
2024-05-08 6257 4915000 2938 382220600 77.50 78.50 76.80 78.30 0.50 0.64% 78.20 66 78.30 20 16.11
2024-05-09 6257 4658813 5850 362382836 79.00 79.00 76.90 77.10 1.20 -1.53% 77.10 23 77.20 28 15.86
2024-05-10 6257 3965000 2436 303631600 77.50 77.90 76.10 76.20 0.90 -1.17% 76.20 71 76.40 1 15.68
2024-05-13 6257 2600000 1593 199169600 76.90 77.40 76.30 76.50 0.30 0.39% 76.40 37 76.50 1 15.74
2024-05-14 6257 2840000 1577 218306900 76.40 77.40 76.20 77.00 0.50 0.65% 77.00 62 77.10 1 15.84
2024-05-15 6257 5259203 3846 406884835 77.50 77.80 76.80 77.40 0.40 0.52% 77.30 12 77.40 12 15.93
2024-05-16 6257 20172000 12072 1648215700 78.20 84.00 77.90 81.30 3.90 5.04% 81.20 113 81.30 215 16.73
2024-05-17 6257 11417000 7530 901696500 80.80 81.00 78.00 78.00 3.30 -4.06% 78.00 401 78.10 5 16.05
2024-05-20 6257 9970000 6749 794406900 78.70 81.40 78.60 79.00 1.00 1.28% 79.00 4 79.10 10 16.26
2024-05-21 6257 7309000 4242 577886300 79.10 79.80 78.50 79.00 0.00 0% 78.90 45 79.00 26 16.26
2024-05-22 6257 10668000 5132 848793200 79.50 80.60 79.00 79.10 0.10 0.13% 79.00 169 79.10 18 16.28
2024-05-23 6257 9234000 5166 724425900 79.70 79.80 78.00 78.00 1.10 -1.39% 78.00 254 78.30 1 16.05
2024-05-24 6257 5883000 3591 467566600 78.00 80.40 77.30 80.40 2.40 3.08% 80.30 28 80.40 29 16.54
2024-05-27 6257 5345000 3521 432958400 82.00 82.10 80.20 80.50 0.10 0.12% 80.50 65 80.60 9 16.56
2024-05-28 6257 3474000 2214 281420600 80.70 81.40 80.50 81.20 0.70 0.87% 81.10 35 81.20 46 16.71
2024-05-29 6257 6096000 3707 496407200 81.90 82.40 80.80 81.50 0.30 0.37% 81.40 18 81.50 13 16.77
2024-05-30 6257 3657000 2290 293348600 81.00 81.00 79.40 79.90 1.60 -1.96% 79.80 6 79.90 5 16.44
2024-05-31 6257 4892636 3264 387197497 80.50 80.60 78.40 78.70 1.20 -1.5% 78.60 21 78.70 26 16.19
2024-06-03 6257 3331000 2098 263763400 78.60 80.10 78.30 80.10 1.40 1.78% 80.00 38 80.10 25 16.48
2024-06-04 6257 3875000 2151 312412500 80.50 81.20 79.60 80.90 0.80 1% 80.70 1 80.90 16 16.65
2024-06-05 6257 1912000 1302 153455400 81.40 81.40 79.70 80.00 0.90 -1.11% 79.90 2 80.00 13 16.46
2024-06-07 6257 3460000 1862 277601600 81.20 81.20 79.60 79.90 1.10 -0.12% 79.80 58 79.90 7 16.44
2024-06-11 6257 2371000 1296 189317700 79.80 80.60 79.40 79.50 0.40 -0.5% 79.50 80 79.70 21 16.36
2024-06-12 6257 2413000 1486 193089000 79.60 80.70 79.50 80.00 0.50 0.63% 80.00 15 80.10 5 16.46
2024-06-13 6257 4069000 2514 329644900 80.70 81.40 80.40 81.40 1.40 1.75% 81.30 8 81.40 43 16.75
2024-06-14 6257 3022000 1943 245983200 81.50 81.70 81.00 81.30 0.10 -0.12% 81.30 9 81.40 9 16.73
2024-06-17 6257 2890000 1799 234121800 81.60 81.60 80.50 80.50 0.80 -0.98% 80.50 151 80.60 3 16.56
2024-06-18 6257 2795000 1749 225931800 81.10 81.60 80.40 80.50 0.00 0% 80.50 146 80.60 1 16.56
2024-06-19 6257 3684549 2737 298379594 80.30 81.90 80.20 80.30 0.20 -0.25% 80.30 26 80.40 4 16.52
2024-06-20 6257 2570000 1546 208594500 80.60 81.50 80.60 81.50 1.20 1.49% 81.40 7 81.50 40 16.77
2024-06-21 6257 5037000 2668 412741900 81.10 82.30 81.00 82.00 0.50 0.61% 82.00 89 82.10 55 16.87
2024-06-24 6257 5767000 3321 466269900 82.20 82.30 79.80 79.90 2.10 -2.56% 79.90 27 80.00 34 16.44
2024-06-25 6257 6532000 3903 512571600 79.80 79.80 76.60 79.40 0.50 -0.63% 79.30 5 79.50 71 16.34
2024-06-27 6257 9013000 3789 685690300 76.00 77.20 75.00 76.70 0.00 -3.4% 76.60 25 76.70 22 15.78
2024-06-28 6257 7447000 4207 578169400 77.20 78.70 76.80 76.80 0.10 0.13% 76.70 124 76.80 71 15.80
2024-07-01 6257 3402952 2758 260081427 77.10 77.10 76.10 76.10 0.70 -0.91% 76.10 119 76.20 3 15.66
2024-07-02 6257 4320000 2320 326346400 76.70 76.70 75.20 75.20 0.90 -1.18% 75.20 41 75.60 1 15.47
2024-07-03 6257 3075000 1737 234780400 76.00 77.00 76.00 76.00 0.80 1.06% 76.00 25 76.20 25 15.64
2024-07-05 6257 6841000 3410 536517500 77.50 79.50 77.20 78.40 0.50 3.16% 78.30 74 78.50 25 16.13
2024-07-08 6257 6039000 3459 478668400 78.70 80.40 77.60 79.40 1.00 1.28% 79.30 57 79.40 24 16.34
2024-07-09 6257 3969176 3167 315765964 80.20 80.20 79.00 79.40 0.00 0% 79.30 34 79.40 34 16.34
2024-07-16 6257 6242000 3456 513252800 81.90 82.80 81.50 82.20 1.40 3.53% 82.10 17 82.20 14 16.91
2024-07-17 6257 3417000 2368 278925300 82.40 82.40 81.10 81.70 0.50 -0.61% 81.60 8 81.70 13 16.81
2024-07-22 6257 4138191 2835 316346922 78.50 78.50 75.40 76.00 2.30 -6.98% 76.00 45 76.10 11 15.64
2024-07-26 6257 2901638 2295 218508527 74.50 76.20 73.50 75.40 1.40 -0.79% 75.40 119 75.50 2 15.51