啟碁(6285)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　157.50
0
0%		155.00
-2.5
-1.59%		152.50
-2.5
-1.61%		152.50
0
0%		 　151.50
-1
-0.66%		151.00
-0.5
-0.33%		149.50
-1.5
-0.99%		150.00
0.5
0.33%		148.50
-1.5
-1%		 　152.50
4
2.69%		156.50
4
2.62%		151.50
-5
-3.19%		150.00
-1.5
-0.99%		143.00
-7
-4.67%		 　143.50
0.5
0.35%		148.50
5
3.48%		146.50
-2
-1.35%		145.50
-1
-0.68%		144.50
-1
-0.69%		 　146.00
1.5
1.04%		144.00
-2
-1.37%		143.00
-1
-0.69%		149.1
2 月144.00
1
0.7%		144.00
0
0%		 　141.50
-2.5
-1.74%		 　　　　　　　　141.50
0
0%		143.00
1.5
1.06%		 　147.00
4
2.8%		145.50
-1.5
-1.02%		146.00
0.5
0.34%		156.50
10.5
7.19%		156.00
-0.5
-0.32%		 　156.00
0
0%		153.00
-3
-1.92%		 153.50
0.5
0.33%		 148.6
3 月152.50
-1
-0.65%		 　156.50
4
2.62%		157.00
0.5
0.32%		154.50
-2.5
-1.59%		150.00
-4.5
-2.91%		143.50
-6.5
-4.33%		 　143.00
-0.5
-0.35%		150.00
7
4.9%		156.00
6
4%		155.50
-0.5
-0.32%		154.50
-1
-0.64%		 　157.50
3
1.94%		161.00
3.5
2.22%		157.50
-3.5
-2.17%		153.50
-4
-2.54%		154.00
0.5
0.33%		 　151.50
-2.5
-1.62%		149.50
-2
-1.32%		156.00
6.5
4.35%		154.50
-1.5
-0.96%		155.00
0.5
0.32%		 153.43
4 月155.50
0.5
0.32%		157.50
2
1.29%		157.50
0
0%		 　　　157.50
0
0%		156.50
-1
-0.63%		156.50
0
0%		156.00
-0.5
-0.32%		154.50
-1.5
-0.96%		 　152.50
-2
-1.29%		149.50
-3
-1.97%		146.50
-3
-2.01%		148.00
1.5
1.02%		147.00
-1
-0.68%		 　144.00
-3
-2.04%		144.00
0
0%		150.50
6.5
4.51%		147.00
-3.5
-2.33%		147.50
0.5
0.34%		 　150.50
3
2.03%		150.50
0
0%		 151.44
5 月　152.50
2
1.33%		152.00
-0.5
-0.33%		 　154.50
2.5
1.64%		153.00
-1.5
-0.97%		147.00
-6
-3.92%		148.50
1.5
1.02%		146.00
-2.5
-1.68%		 　147.50
1.5
1.03%		147.00
-0.5
-0.34%		148.00
1
0.68%		156.00
8
5.41%		155.00
-1
-0.64%		 　156.00
1
0.65%		157.00
1
0.64%		157.50
0.5
0.32%		157.50
0
0%		160.00
2.5
1.59%		 　159.00
-1
-0.63%		158.00
-1
-0.63%		163.50
5.5
3.48%		159.50
-4
-2.45%		156.00
-3.5
-2.19%		154.15
6 月 　160.50
4.5
2.88%		163.00
2.5
1.56%		161.50
-1.5
-0.92%		 157.50
-4
-2.48%		 　　158.50
1
0.63%		159.50
1
0.63%		158.00
-1.5
-0.94%		154.50
-3.5
-2.22%		 　160.00
5.5
3.56%		160.00
0
0%		159.00
-1
-0.63%		161.00
2
1.26%		170.00
9
5.59%		 　165.50
-4.5
-2.65%		170.00
4.5
2.72%		 162.00
-8
-4.71%		161.00
-1
-0.62%		 160.63
7 月157.00
-4
-2.48%		144.50
-12.5
-7.96%		144.50
0
0%		 147.50
3
2.08%		 　147.00
-0.5
-0.34%		148.00
1
0.68%		 　　　　　148.00
0
0%		146.50
-1.5
-1.01%		 　　　141.00
-5.5
-3.75%		 　　140.00
-1
-0.71%		　　　　　145.83

說明:最高漲幅:7.19%最低跌幅:-7.96% 最高價:170.00最低價:140.00平均價:152.42,灰色底表示週末,漲66天(182.5)元,跌81天(-207.5)元,平盤18天
7%=1,6%=1,5%=3,4%=4,3%=12,2%=11,1%=20,0%=32,-0%=1,-1%=3,-2%=4,-3%=5,-4%=10,-5%=24,-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 6285 5452000 3003 850908000 155.50 158.00 154.00 157.50 1.50 0% 157.00 59 157.50 259 17.18
2024-01-03 6285 4642000 3016 721218000 156.00 157.50 154.00 155.00 2.50 -1.59% 155.00 76 155.50 18 16.90
2024-01-04 6285 4694000 3125 718023500 154.50 156.00 151.50 152.50 2.50 -1.61% 152.50 44 153.00 37 16.63
2024-01-05 6285 2429000 1724 373602500 153.50 155.50 152.50 152.50 0.00 0% 152.50 173 153.00 24 16.63
2024-01-08 6285 3315000 2062 504642000 153.00 154.00 151.00 151.50 1.00 -0.66% 151.50 113 152.00 13 16.52
2024-01-09 6285 5033000 3222 764128000 153.50 156.00 150.00 151.00 0.50 -0.33% 150.50 15 151.00 32 16.47
2024-01-10 6285 3785000 2466 565324500 150.50 152.00 147.50 149.50 1.50 -0.99% 149.00 165 149.50 10 16.30
2024-01-11 6285 3004000 1859 451662000 149.50 151.50 149.50 150.00 0.50 0.33% 150.00 168 150.50 46 16.36
2024-01-12 6285 2899000 1761 432862000 150.00 151.00 148.00 148.50 1.50 -1% 148.50 25 149.00 44 16.19
2024-01-15 6285 3214000 1936 488756500 149.50 153.50 149.00 152.50 4.00 2.69% 152.50 137 153.00 74 16.63
2024-01-16 6285 7512000 4824 1167480500 152.00 157.50 151.50 156.50 4.00 2.62% 156.50 25 157.00 289 17.07
2024-01-17 6285 5957000 3410 916502500 155.50 157.00 151.50 151.50 5.00 -3.19% 151.50 90 152.00 30 16.52
2024-01-18 6285 4455000 2773 666264000 151.00 152.00 147.50 150.00 1.50 -0.99% 150.00 110 150.50 38 16.36
2024-01-19 6285 22624000 13481 2147483647 148.50 149.00 142.00 143.00 7.00 -4.67% 143.00 269 143.50 74 15.59
2024-01-22 6285 10955000 6447 1581495500 143.50 148.00 142.50 143.50 0.50 0.35% 143.50 179 144.00 126 15.65
2024-01-23 6285 8931000 5620 1319658000 145.50 149.50 145.00 148.50 5.00 3.48% 148.00 76 148.50 131 16.19
2024-01-24 6285 3358000 2391 495437500 149.00 149.50 146.50 146.50 2.00 -1.35% 146.50 130 147.00 45 15.98
2024-01-25 6285 3344000 2092 487723500 147.50 147.50 145.00 145.50 1.00 -0.68% 145.00 360 145.50 23 15.87
2024-01-26 6285 2715000 1655 392171500 145.50 146.00 143.00 144.50 1.00 -0.69% 144.00 116 144.50 11 15.76
2024-01-29 6285 1872000 1222 273238000 145.00 147.00 144.50 146.00 1.50 1.04% 145.50 104 146.00 842 15.92
2024-01-30 6285 3298000 2046 477265000 146.00 146.50 144.00 144.00 2.00 -1.37% 144.00 232 144.50 35 15.70
2024-01-31 6285 3227000 1986 462394000 143.50 145.00 142.50 143.00 1.00 -0.69% 142.50 179 143.00 1 15.59
2024-02-01 6285 3015000 1764 432648000 142.50 145.00 142.00 144.00 1.00 0.7% 143.50 80 144.00 2 15.70
2024-02-02 6285 4037000 2417 577881500 143.50 144.50 142.00 144.00 0.00 0% 143.50 42 144.00 70 15.70
2024-02-05 6285 3669000 2682 519804500 144.00 144.50 141.00 141.50 2.50 -1.74% 141.50 36 142.00 65 15.43
2024-02-15 6285 3938000 2520 558954500 142.00 143.50 140.50 141.50 0.00 0% 141.50 148 142.00 2 15.43
2024-02-16 6285 3092000 1959 439160500 141.50 143.00 141.00 143.00 1.50 1.06% 142.50 41 143.00 58 15.59
2024-02-19 6285 8313000 5089 1217729000 144.50 148.00 144.00 147.00 4.00 2.8% 146.50 117 147.00 5 16.03
2024-02-20 6285 5219000 3405 765610500 148.50 149.00 145.00 145.50 1.50 -1.02% 145.50 262 146.00 12 15.87
2024-02-21 6285 3327000 2130 487683500 146.50 147.50 145.50 146.00 0.50 0.34% 145.50 431 146.00 10 15.92
2024-02-22 6285 19263000 12648 2147483647 148.00 157.00 147.50 156.50 10.50 7.19% 156.50 82 157.00 410 17.07
2024-02-23 6285 19069000 12478 2147483647 157.00 160.00 153.00 156.00 0.50 -0.32% 156.00 23 156.50 125 17.01
2024-02-26 6285 10935000 7651 1719271500 157.00 159.50 155.00 156.00 0.00 0% 156.00 188 156.50 53 17.01
2024-02-27 6285 12230000 8165 1901083500 158.00 161.50 150.00 153.00 3.00 -1.92% 153.00 227 153.50 25 16.68
2024-02-29 6285 4213000 2386 645760000 153.00 154.50 151.00 153.50 0.50 0.33% 153.50 122 154.00 86 16.74
2024-03-01 6285 4124000 2649 633195000 154.00 156.00 152.00 152.50 1.00 -0.65% 152.50 35 153.00 51 16.63
2024-03-04 6285 9523000 5888 1490808500 154.50 159.00 153.50 156.50 4.00 2.62% 156.50 59 157.00 34 17.07
2024-03-05 6285 6147000 3743 962113000 157.50 158.00 154.00 157.00 0.50 0.32% 157.00 52 157.50 143 17.12
2024-03-06 6285 7225000 4946 1131640500 157.00 159.50 154.50 154.50 2.50 -1.59% 154.50 274 155.00 47 16.85
2024-03-07 6285 8960000 5575 1360033500 155.00 157.00 149.50 150.00 4.50 -2.91% 150.00 27 150.50 39 16.36
2024-03-08 6285 7921000 5096 1156558000 150.00 151.00 143.50 143.50 6.50 -4.33% 143.50 52 144.00 41 18.28
2024-03-11 6285 6347000 3874 909458000 142.00 145.50 142.00 143.00 0.50 -0.35% 143.00 33 143.50 41 18.22
2024-03-12 6285 7568000 4904 1119309000 143.00 150.50 142.00 150.00 7.00 4.9% 150.00 73 150.50 92 19.11
2024-03-13 6285 16899000 9791 2147483647 153.50 157.00 152.50 156.00 6.00 4% 156.00 4 156.50 27 19.87
2024-03-14 6285 23372000 14651 2147483647 160.00 163.50 153.50 155.50 0.50 -0.32% 155.00 123 155.50 81 19.81
2024-03-15 6285 13291000 7885 2069060500 159.00 159.50 152.50 154.50 1.00 -0.64% 154.50 32 155.00 360 19.68
2024-03-18 6285 7829000 4834 1223514500 156.50 158.00 154.00 157.50 3.00 1.94% 157.00 44 157.50 143 20.06
2024-03-19 6285 17887000 8969 2147483647 156.00 162.00 155.00 161.00 3.50 2.22% 161.00 86 161.50 189 20.51
2024-03-20 6285 15766000 9194 2147483647 163.50 165.00 156.50 157.50 3.50 -2.17% 157.50 5 158.00 25 20.06
2024-03-21 6285 14792000 8433 2147483647 159.50 159.50 152.50 153.50 4.00 -2.54% 153.50 36 154.00 53 19.55
2024-03-22 6285 7476000 3669 1153661500 154.00 156.00 153.00 154.00 0.50 0.33% 153.50 492 154.50 29 19.62
2024-03-25 6285 6683000 3789 1019649000 155.00 155.00 151.50 151.50 2.50 -1.62% 151.50 182 152.00 68 19.30
2024-03-26 6285 7708000 4314 1158370500 151.50 154.50 146.50 149.50 2.00 -1.32% 149.50 39 150.00 109 19.04
2024-03-27 6285 7636000 4637 1176324500 150.00 156.50 149.00 156.00 6.50 4.35% 156.00 66 156.50 206 19.87
2024-03-28 6285 8439000 5407 1310911000 156.00 157.50 153.50 154.50 1.50 -0.96% 154.00 58 154.50 122 19.68
2024-03-29 6285 12155000 8339 1874836500 155.00 156.50 151.00 155.00 0.50 0.32% 155.00 53 155.50 217 19.75
2024-04-01 6285 2705000 1763 420489000 156.00 156.50 154.00 155.50 0.50 0.32% 155.50 5 156.00 133 19.81
2024-04-02 6285 4300000 2831 672766500 157.50 158.00 155.00 157.50 2.00 1.29% 157.00 3 157.50 231 20.06
2024-04-03 6285 2512000 1578 393262500 155.50 157.50 154.50 157.50 0.00 0% 157.00 1 157.50 228 20.06
2024-04-08 6285 3086000 2018 485537000 158.50 158.50 156.00 157.50 0.00 0% 157.00 164 157.50 24 20.06
2024-04-09 6285 3620000 2511 567448500 158.50 159.50 155.00 156.50 1.00 -0.63% 156.00 14 156.50 38 19.94
2024-04-10 6285 3293000 1716 516353500 156.00 158.00 155.50 156.50 0.00 0% 156.50 418 157.00 19 19.94
2024-04-11 6285 3529000 2519 550277000 156.00 157.50 155.00 156.00 0.50 -0.32% 156.00 22 156.50 72 19.87
2024-04-12 6285 4270000 2757 663294500 157.00 158.00 153.50 154.50 1.50 -0.96% 154.00 38 154.50 24 19.68
2024-04-15 6285 3962000 2313 606496500 153.00 154.50 151.00 152.50 2.00 -1.29% 152.50 47 153.00 3 19.43
2024-04-16 6285 6516000 3861 973886500 152.00 152.50 147.50 149.50 3.00 -1.97% 149.00 35 149.50 30 19.04
2024-04-17 6285 6083000 3692 900323000 151.00 152.50 146.00 146.50 3.00 -2.01% 146.50 60 147.00 55 18.66
2024-04-18 6285 3770000 2782 554039500 146.00 148.00 144.50 148.00 1.50 1.02% 147.50 16 148.00 14 18.85
2024-04-19 6285 6641610 4682 979456484 147.00 150.00 143.00 147.00 1.00 -0.68% 147.00 32 147.50 3 18.73
2024-04-22 6285 4531000 2997 658820500 147.50 148.00 144.00 144.00 3.00 -2.04% 144.00 28 144.50 16 18.34
2024-04-23 6285 3335000 1993 484611500 145.50 148.00 144.00 144.00 0.00 0% 144.00 229 144.50 3 18.34
2024-04-24 6285 4074000 2200 607981500 147.00 150.50 146.50 150.50 6.50 4.51% 150.00 11 150.50 52 19.17
2024-04-25 6285 2472000 1757 365112000 149.50 149.50 147.00 147.00 3.50 -2.33% 147.00 87 147.50 54 18.73
2024-04-26 6285 2555000 1793 379110000 148.50 149.50 147.50 147.50 0.50 0.34% 147.50 24 148.00 15 18.79
2024-04-29 6285 2288000 1583 342127000 147.50 150.50 147.50 150.50 3.00 2.03% 150.00 5 150.50 133 19.17
2024-04-30 6285 2062000 1461 312216500 150.50 153.00 150.50 150.50 0.00 0% 150.50 9 151.00 16 19.17
2024-05-02 6285 1662000 1044 251596000 149.50 152.50 149.00 152.50 2.00 1.33% 152.00 21 152.50 17 19.43
2024-05-03 6285 3238000 2336 497142000 153.50 154.50 152.00 152.00 0.50 -0.33% 152.00 96 152.50 7 19.36
2024-05-06 6285 2280000 1450 351427500 153.50 155.00 152.50 154.50 2.50 1.64% 154.00 46 154.50 5 19.68
2024-05-07 6285 2780000 1846 424015000 155.50 155.50 150.50 153.00 1.50 -0.97% 152.50 19 153.00 36 19.49
2024-05-08 6285 5901000 3734 874715000 153.00 153.00 147.00 147.00 6.00 -3.92% 147.00 413 147.50 10 18.73
2024-05-09 6285 4522978 3598 680527896 148.50 153.00 148.00 148.50 1.50 1.02% 148.50 94 149.00 57 18.92
2024-05-10 6285 6008000 3985 877455500 148.50 149.00 144.50 146.00 2.50 -1.68% 146.00 20 146.50 20 17.80
2024-05-13 6285 1803000 1272 265276500 146.00 148.50 145.00 147.50 1.50 1.03% 147.50 36 148.00 31 17.99
2024-05-14 6285 1786000 1320 263273000 147.50 149.00 146.50 147.00 0.50 -0.34% 147.00 73 147.50 24 17.93
2024-05-15 6285 1955220 1772 290520917 147.00 149.50 146.50 148.00 1.00 0.68% 148.00 19 148.50 78 18.05
2024-05-16 6285 9163000 5698 1413572500 150.00 156.50 150.00 156.00 8.00 5.41% 155.50 9 156.00 380 19.02
2024-05-17 6285 3274000 2364 508174000 154.50 156.50 154.00 155.00 1.00 -0.64% 155.00 132 155.50 2 18.90
2024-05-20 6285 4745000 3262 744471000 156.50 159.00 154.50 156.00 1.00 0.65% 156.00 74 156.50 2 19.02
2024-05-21 6285 3661000 2419 575117500 156.50 158.50 155.50 157.00 1.00 0.64% 156.50 26 157.00 20 19.15
2024-05-22 6285 2810000 1943 441671000 157.50 158.00 155.50 157.50 0.50 0.32% 157.00 117 157.50 81 19.21
2024-05-23 6285 8326000 4799 1329134500 157.50 162.00 156.50 157.50 0.00 0% 157.00 173 157.50 15 19.21
2024-05-24 6285 3557000 2369 566110500 158.50 161.00 156.00 160.00 2.50 1.59% 159.50 22 160.00 542 19.51
2024-05-27 6285 4125000 2586 657778000 160.50 161.50 158.50 159.00 1.00 -0.63% 158.50 90 159.00 40 19.39
2024-05-28 6285 2873000 1857 454372500 159.50 160.00 157.00 158.00 1.00 -0.63% 158.00 89 158.50 52 19.27
2024-05-29 6285 11161000 6508 1819613000 158.00 166.50 158.00 163.50 5.50 3.48% 163.50 37 164.00 29 19.94
2024-05-30 6285 5052000 3849 812738000 163.50 163.50 159.00 159.50 4.00 -2.45% 159.00 484 159.50 11 19.45
2024-05-31 6285 8717612 12797 1389727717 160.00 164.50 155.50 156.00 3.50 -2.19% 156.00 23 156.50 18 19.02
2024-06-03 6285 4375000 3131 694597500 158.00 160.50 156.50 160.50 4.50 2.88% 159.50 3 160.50 118 19.57
2024-06-04 6285 4162000 2786 675928500 159.50 164.00 159.50 163.00 2.50 1.56% 163.00 58 163.50 23 19.88
2024-06-05 6285 5529000 3497 905458500 163.50 166.50 161.50 161.50 1.50 -0.92% 161.50 47 162.00 2 19.70
2024-06-07 6285 4823000 3134 761419000 163.00 163.00 156.00 157.50 4.50 -2.48% 157.50 46 158.00 20 19.21
2024-06-11 6285 1977000 1225 313795000 159.00 160.50 157.50 158.50 1.00 0.63% 158.50 23 159.00 61 19.33
2024-06-12 6285 2144000 1500 340645500 160.00 161.50 157.50 159.50 1.00 0.63% 159.00 2 159.50 94 19.45
2024-06-13 6285 2640000 1696 417976500 160.50 161.00 156.50 158.00 1.50 -0.94% 158.00 11 158.50 39 19.27
2024-06-14 6285 4614000 3115 714837500 158.00 158.50 153.00 154.50 3.50 -2.22% 154.50 65 155.00 6 18.84
2024-06-17 6285 3952000 2664 628331500 156.00 160.50 156.00 160.00 5.50 3.56% 160.00 19 160.50 205 19.51
2024-06-18 6285 2298000 1542 368066500 160.50 162.00 159.00 160.00 0.00 0% 159.50 24 160.00 28 19.51
2024-06-19 6285 3254299 3365 521489998 161.00 161.50 159.00 159.00 1.00 -0.63% 159.00 59 159.50 29 19.39
2024-06-20 6285 3136000 1925 505593500 160.50 162.00 159.50 161.00 2.00 1.26% 160.50 168 161.00 24 19.63
2024-06-21 6285 10302000 5880 1728862500 161.00 171.50 159.50 170.00 9.00 5.59% 170.00 68 170.50 114 20.73
2024-06-24 6285 8214000 5359 1377019000 172.50 174.50 164.50 165.50 4.50 -2.65% 165.00 54 165.50 2 20.18
2024-06-25 6285 7321000 4446 1231031500 166.00 170.00 164.50 170.00 4.50 2.72% 169.50 2 170.00 60 20.73
2024-06-27 6285 4702000 3186 770181500 167.50 167.50 162.00 162.00 6.50 -4.71% 162.00 223 162.50 128 19.76
2024-06-28 6285 5320000 3264 865090000 163.00 165.50 161.00 161.00 1.00 -0.62% 161.00 193 161.50 24 19.63
2024-07-01 6285 6929254 5740 1094120427 162.50 162.50 156.50 157.00 4.00 -2.48% 157.00 176 157.50 27 19.15
2024-07-02 6285 20641000 13246 2147483647 151.00 153.00 142.00 144.50 0.00 -7.96% 144.00 300 144.50 17 17.62
2024-07-03 6285 7716000 4810 1132310500 147.00 149.50 144.50 144.50 0.00 0% 144.50 151 145.00 3 17.62
2024-07-05 6285 2888000 1836 427769000 149.00 149.50 147.50 147.50 0.50 2.08% 147.50 10 148.00 47 17.99
2024-07-08 6285 3675000 2309 542721000 148.00 149.50 146.00 147.00 0.50 -0.34% 147.00 418 147.50 44 17.93
2024-07-09 6285 5004500 3869 742282379 149.50 151.00 146.00 148.00 1.00 0.68% 148.00 78 148.50 52 18.05
2024-07-16 6285 2987000 2131 439217500 147.00 148.50 146.00 148.00 2.00 0% 147.50 25 148.00 59 18.05
2024-07-17 6285 3822000 2457 562404000 148.50 149.00 146.50 146.50 1.50 -1.01% 146.00 952 146.50 42 17.87
2024-07-22 6285 5715917 5256 805263099 146.00 146.00 138.00 141.00 4.50 -3.75% 140.50 163 141.00 8 17.20
2024-07-26 6285 2517466 2115 351145064 137.50 141.00 136.50 140.00 2.50 -0.71% 139.50 109 140.00 3 17.07