南電(8046)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　250.00
0
0%		243.00
-7
-2.8%		231.00
-12
-4.94%		227.00
-4
-1.73%		 　224.50
-2.5
-1.1%		226.00
1.5
0.67%		225.50
-0.5
-0.22%		228.00
2.5
1.11%		229.00
1
0.44%		 　224.00
-5
-2.18%		223.50
-0.5
-0.22%		218.50
-5
-2.24%		216.50
-2
-0.92%		221.50
5
2.31%		 　225.00
3.5
1.58%		227.50
2.5
1.11%		225.50
-2
-0.88%		224.50
-1
-0.44%		225.00
0.5
0.22%		 　228.00
3
1.33%		227.00
-1
-0.44%		227.00
0
0%		226.88
2 月226.50
-0.5
-0.22%		227.50
1
0.44%		 　225.50
-2
-0.88%		 　　　　　　　　224.50
-1
-0.44%		228.00
3.5
1.56%		 　230.50
2.5
1.1%		229.50
-1
-0.43%		228.00
-1.5
-0.65%		225.00
-3
-1.32%		221.50
-3.5
-1.56%		 　221.00
-0.5
-0.23%		210.50
-10.5
-4.75%		 211.50
1
0.48%		 222.18
3 月210.50
-1
-0.47%		 　209.00
-1.5
-0.71%		210.00
1
0.48%		206.00
-4
-1.9%		203.50
-2.5
-1.21%		206.50
3
1.47%		 　207.50
1
0.48%		209.00
1.5
0.72%		203.00
-6
-2.87%		206.00
3
1.48%		202.00
-4
-1.94%		 　211.00
9
4.46%		211.50
0.5
0.24%		212.50
1
0.47%		212.00
-0.5
-0.24%		211.00
-1
-0.47%		 　208.50
-2.5
-1.18%		204.00
-4.5
-2.16%		202.00
-2
-0.98%		198.00
-4
-1.98%		200.50
2.5
1.26%		 207.37
4 月209.50
9
4.49%		208.00
-1.5
-0.72%		209.00
1
0.48%		 　　　206.50
-2.5
-1.2%		206.50
0
0%		203.00
-3.5
-1.69%		199.50
-3.5
-1.72%		199.00
-0.5
-0.25%		 　190.50
-8.5
-4.27%		185.00
-5.5
-2.89%		181.50
-3.5
-1.89%		179.00
-2.5
-1.38%		171.50
-7.5
-4.19%		 　174.50
3
1.75%		185.00
10.5
6.02%		194.50
9.5
5.14%		188.00
-6.5
-3.34%		188.00
0
0%		 　190.50
2.5
1.33%		187.00
-3.5
-1.84%		 192.02
5 月　182.50
-4.5
-2.41%		184.50
2
1.1%		 　185.00
0.5
0.27%		186.00
1
0.54%		189.00
3
1.61%		186.50
-2.5
-1.32%		190.00
3.5
1.88%		 　190.50
0.5
0.26%		190.00
-0.5
-0.26%		191.00
1
0.53%		193.50
2.5
1.31%		190.00
-3.5
-1.81%		 　187.00
-3
-1.58%		183.50
-3.5
-1.87%		188.00
4.5
2.45%		189.00
1
0.53%		186.00
-3
-1.59%		 　188.50
2.5
1.34%		202.00
13.5
7.16%		207.00
5
2.48%		202.50
-4.5
-2.17%		195.50
-7
-3.46%		189.94
6 月 　197.00
1.5
0.77%		197.00
0
0%		191.00
-6
-3.05%		 194.50
3.5
1.83%		 　　191.00
-3.5
-1.8%		191.00
0
0%		194.00
3
1.57%		194.00
0
0%		 　195.50
1.5
0.77%		196.50
1
0.51%		198.50
2
1.02%		199.50
1
0.5%		196.50
-3
-1.5%		 　191.50
-5
-2.54%		187.00
-4.5
-2.35%		 186.50
-0.5
-0.27%		186.00
-0.5
-0.27%		 191.94
7 月182.50
-3.5
-1.88%		178.50
-4
-2.19%		181.00
2.5
1.4%		 183.50
2.5
1.38%		 　184.00
0.5
0.27%		179.00
-5
-2.72%		 　　　　　183.50
4.5
2.51%		195.50
12
6.54%		 　　　176.50
-19
-9.72%		 　　178.00
1.5
0.85%		　　　　　181.83

說明:最高漲幅:7.16%最低跌幅:-9.72% 最高價:250.00最低價:171.50平均價:202.42,灰色底表示週末,漲73天(225.5)元,跌85天(-309)元,平盤7天
7%=2,6%=1,5%=1,4%=5,3%=2,2%=13,1%=32,0%=24,-0%=2,-1%=2,-2%=3,-3%=9,-4%=19,-5%=20,-6%=30,

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 8046 3202000 1960 803376500 253.00 254.00 249.00 250.00 1.50 0% 249.50 34 250.00 26 15.95
2024-01-03 8046 3051000 2417 747135000 248.00 248.00 243.00 243.00 7.00 -2.8% 243.00 67 243.50 28 15.51
2024-01-04 8046 10274000 7577 2147483647 240.00 240.50 230.50 231.00 12.00 -4.94% 231.00 15 231.50 31 14.74
2024-01-05 8046 5687000 4153 1300242500 230.00 231.00 227.00 227.00 4.00 -1.73% 227.00 37 227.50 12 14.49
2024-01-08 8046 5732000 4314 1293005500 227.50 229.50 223.00 224.50 2.50 -1.1% 224.50 5 225.00 13 14.33
2024-01-09 8046 3657000 2473 829750500 226.00 229.00 225.50 226.00 1.50 0.67% 226.00 89 226.50 16 14.42
2024-01-10 8046 1899000 1344 428005500 225.00 227.00 224.50 225.50 0.50 -0.22% 225.00 13 225.50 10 14.39
2024-01-11 8046 1612000 1186 365691500 227.00 228.50 225.50 228.00 2.50 1.11% 228.00 12 228.50 50 14.55
2024-01-12 8046 1545000 1194 353216500 227.50 230.00 226.00 229.00 1.00 0.44% 229.00 22 229.50 22 14.61
2024-01-15 8046 3847000 2916 867300500 230.00 230.00 224.00 224.00 5.00 -2.18% 224.00 103 224.50 9 14.29
2024-01-16 8046 2869000 2087 639008000 223.50 224.00 221.00 223.50 0.50 -0.22% 223.50 34 224.00 26 14.26
2024-01-17 8046 3492000 2577 771091000 222.00 224.50 218.50 218.50 5.00 -2.24% 218.50 15 219.00 3 13.94
2024-01-18 8046 2015000 1531 438817000 219.00 220.00 216.50 216.50 2.00 -0.92% 216.50 62 217.00 31 13.82
2024-01-19 8046 3061000 2214 677816500 220.00 224.00 219.00 221.50 5.00 2.31% 221.50 120 222.00 23 14.14
2024-01-22 8046 1960000 1451 440771000 224.00 226.00 223.00 225.00 3.50 1.58% 225.00 92 226.00 36 14.36
2024-01-23 8046 1895000 1306 430808000 227.00 228.50 225.50 227.50 2.50 1.11% 227.50 167 228.00 8 14.52
2024-01-24 8046 1583000 1200 357634500 228.00 228.00 225.00 225.50 2.00 -0.88% 225.00 120 225.50 11 14.39
2024-01-25 8046 2430000 1756 546938000 225.50 228.00 223.50 224.50 1.00 -0.44% 224.50 20 225.00 57 14.33
2024-01-26 8046 1126000 909 252787000 224.00 225.50 222.50 225.00 0.50 0.22% 224.50 15 225.00 35 14.36
2024-01-29 8046 2310000 1587 526092000 225.00 229.00 224.50 228.00 3.00 1.33% 228.00 23 228.50 149 14.55
2024-01-30 8046 2405000 1767 549243000 228.00 231.00 227.00 227.00 1.00 -0.44% 227.00 4 227.50 4 14.49
2024-01-31 8046 1884000 1344 429023500 227.50 229.50 227.00 227.00 0.00 0% 227.00 81 227.50 2 14.49
2024-02-01 8046 1385000 1077 312580000 227.00 227.00 224.50 226.50 0.50 -0.22% 226.00 25 226.50 27 14.45
2024-02-02 8046 1643000 1201 373133000 227.50 228.00 225.00 227.50 1.00 0.44% 227.00 40 227.50 8 14.52
2024-02-05 8046 1517000 1245 342033500 226.00 226.50 224.00 225.50 2.00 -0.88% 225.50 16 226.00 24 14.39
2024-02-15 8046 3776000 2685 841803000 228.00 229.00 220.00 224.50 1.00 -0.44% 224.50 6 225.00 35 14.33
2024-02-16 8046 2273000 1641 515273000 225.50 228.00 224.50 228.00 3.50 1.56% 227.50 34 228.00 42 14.55
2024-02-19 8046 4728000 3554 1092257500 229.00 233.50 227.00 230.50 2.50 1.1% 230.50 1 231.00 27 14.71
2024-02-20 8046 2147000 1490 493670000 231.50 231.50 228.00 229.50 1.00 -0.43% 229.00 151 229.50 20 14.65
2024-02-21 8046 2202000 1841 502847000 228.50 230.00 227.00 228.00 1.50 -0.65% 228.00 97 228.50 1 14.55
2024-02-22 8046 3238000 2370 730704500 227.00 228.00 224.00 225.00 3.00 -1.32% 225.00 20 225.50 56 14.36
2024-02-23 8046 2020000 1539 450956500 225.50 226.50 221.50 221.50 3.50 -1.56% 221.50 11 222.00 10 14.14
2024-02-26 8046 1786000 1316 395746000 221.00 224.50 220.00 221.00 0.50 -0.23% 221.00 91 221.50 24 14.10
2024-02-27 8046 6222000 4643 1329723500 221.00 222.00 209.50 210.50 10.50 -4.75% 210.50 11 211.00 19 13.43
2024-02-29 8046 3914000 2734 818396500 210.00 212.00 206.50 211.50 1.00 0.48% 211.00 22 211.50 16 13.50
2024-03-01 8046 2191000 1660 463481000 211.00 214.50 210.00 210.50 1.00 -0.47% 210.50 48 211.00 16 23.39
2024-03-04 8046 3258000 2117 681899500 210.00 211.00 208.00 209.00 1.50 -0.71% 209.00 31 209.50 7 23.22
2024-03-05 8046 2388000 1866 504856500 210.50 213.50 210.00 210.00 1.00 0.48% 210.00 87 210.50 14 23.33
2024-03-06 8046 3501000 2670 723081000 208.50 209.50 205.00 206.00 4.00 -1.9% 206.00 7 206.50 63 22.89
2024-03-07 8046 2772000 1996 568071500 206.00 208.00 203.50 203.50 2.50 -1.21% 203.50 44 204.00 24 22.61
2024-03-08 8046 4386000 2929 898565000 203.50 209.00 200.50 206.50 3.00 1.47% 206.50 30 207.00 50 22.94
2024-03-11 8046 1965000 1346 406576500 205.00 208.50 204.50 207.50 1.00 0.48% 207.00 21 207.50 8 23.06
2024-03-12 8046 1611000 1215 335900000 207.00 209.50 206.50 209.00 1.50 0.72% 208.50 20 209.00 36 23.22
2024-03-13 8046 2362000 1788 485142000 209.50 210.50 203.00 203.00 6.00 -2.87% 203.00 41 203.50 4 22.56
2024-03-14 8046 1581000 1242 323018000 203.00 206.00 201.50 206.00 3.00 1.48% 205.50 8 206.00 37 22.89
2024-03-15 8046 2446000 1740 494556500 204.50 206.00 200.50 202.00 4.00 -1.94% 201.50 2 202.00 24 22.44
2024-03-18 8046 3279000 2425 680043500 203.50 211.00 201.50 211.00 9.00 4.46% 210.50 2 211.00 84 23.44
2024-03-19 8046 2734000 2051 576161000 210.50 212.00 208.50 211.50 0.50 0.24% 211.50 12 212.00 145 23.50
2024-03-20 8046 3082000 2313 653041500 211.50 214.00 209.50 212.50 1.00 0.47% 212.50 12 213.00 10 23.61
2024-03-21 8046 2312000 1532 492083000 214.00 216.00 211.50 212.00 0.50 -0.24% 212.00 3 212.50 16 23.56
2024-03-22 8046 1856000 1227 392339000 213.00 213.00 210.00 211.00 1.00 -0.47% 211.00 3 211.50 1 23.44
2024-03-25 8046 1485000 1105 310993500 211.50 212.50 208.00 208.50 2.50 -1.18% 208.50 1 209.00 12 23.17
2024-03-26 8046 1895000 1395 391900000 209.50 212.50 204.00 204.00 4.50 -2.16% 204.00 19 204.50 1 22.67
2024-03-27 8046 2100000 1510 424837000 204.00 204.00 201.00 202.00 2.00 -0.98% 202.00 69 202.50 26 22.44
2024-03-28 8046 2657000 2090 529274000 201.50 201.50 198.00 198.00 4.00 -1.98% 198.00 339 198.50 12 22.00
2024-03-29 8046 1968000 1496 394009000 198.50 202.00 198.00 200.50 2.50 1.26% 200.00 188 201.00 16 22.28
2024-04-01 8046 4296000 3167 893702000 203.00 210.00 202.50 209.50 9.00 4.49% 209.50 5 210.00 160 23.28
2024-04-02 8046 1986000 1494 413883500 210.00 210.50 206.50 208.00 1.50 -0.72% 208.00 31 208.50 12 23.11
2024-04-03 8046 2404000 1662 502940500 207.00 211.00 206.50 209.00 1.00 0.48% 209.00 18 209.50 22 23.22
2024-04-08 8046 2433000 1852 502403000 208.00 209.00 205.50 206.50 2.50 -1.2% 206.50 1 207.00 41 22.94
2024-04-09 8046 1463000 1157 301830000 207.00 207.50 205.00 206.50 0.00 0% 206.50 6 207.00 28 22.94
2024-04-10 8046 1575000 1353 322932000 206.50 208.00 203.00 203.00 3.50 -1.69% 203.00 41 203.50 20 22.56
2024-04-11 8046 1965000 1592 394296000 202.50 202.50 199.50 199.50 3.50 -1.72% 199.50 68 200.00 10 22.17
2024-04-12 8046 1295000 1092 258835000 201.00 202.00 199.00 199.00 0.50 -0.25% 199.00 179 199.50 24 22.11
2024-04-15 8046 4039000 3109 776227000 196.00 196.00 190.50 190.50 8.50 -4.27% 190.00 435 190.50 3 21.17
2024-04-16 8046 3230000 2371 597350000 187.50 188.50 183.00 185.00 5.50 -2.89% 185.00 1 185.50 39 20.56
2024-04-17 8046 3924000 2745 716747000 185.00 186.50 181.00 181.50 3.50 -1.89% 181.50 154 182.00 1 20.17
2024-04-18 8046 3420000 2500 616407000 179.00 182.50 178.50 179.00 2.50 -1.38% 179.00 179 180.00 4 19.89
2024-04-19 8046 6300110 6861 1095684081 177.50 177.50 171.00 171.50 7.50 -4.19% 171.50 42 172.00 6 19.06
2024-04-22 8046 5225000 3325 915891500 171.50 178.50 171.50 174.50 3.00 1.75% 174.50 10 175.00 5 19.39
2024-04-23 8046 7950000 5796 1450840000 183.00 186.00 178.50 185.00 10.50 6.02% 185.00 18 185.50 73 20.56
2024-04-24 8046 9923000 7121 1915877000 187.50 197.00 187.00 194.50 9.50 5.14% 194.00 82 194.50 50 21.61
2024-04-25 8046 3891000 2951 734844500 190.50 191.00 187.50 188.00 6.50 -3.34% 188.00 130 188.50 4 20.89
2024-04-26 8046 2559000 1903 482471000 191.00 191.50 186.00 188.00 0.00 0% 188.00 67 188.50 6 20.89
2024-04-29 8046 1490000 1185 282062500 189.00 191.00 188.00 190.50 2.50 1.33% 190.00 26 190.50 48 21.17
2024-04-30 8046 1334000 1064 251162000 189.00 189.50 187.00 187.00 3.50 -1.84% 187.00 111 187.50 3 20.78
2024-05-02 8046 1817000 1371 333026000 186.50 186.50 182.00 182.50 4.50 -2.41% 182.50 20 183.00 51 20.28
2024-05-03 8046 1917000 1465 356052500 185.00 188.50 183.50 184.50 2.00 1.1% 184.50 11 185.00 16 20.50
2024-05-06 8046 2636000 1921 483176000 181.00 186.00 179.50 185.00 0.50 0.27% 184.50 28 185.00 26 20.56
2024-05-07 8046 1730000 1303 318278500 184.00 186.50 182.00 186.00 1.00 0.54% 185.50 1 186.00 4 35.98
2024-05-08 8046 1691000 1354 315659000 185.00 189.00 183.50 189.00 3.00 1.61% 188.50 21 189.00 14 36.56
2024-05-09 8046 1004457 1292 188657844 188.00 189.50 186.00 186.50 2.50 -1.32% 186.00 79 186.50 23 36.07
2024-05-10 8046 1483000 1151 278807500 187.00 190.00 185.00 190.00 3.50 1.88% 189.50 21 190.00 61 36.75
2024-05-13 8046 1878000 1368 356867500 190.00 191.50 188.50 190.50 0.50 0.26% 190.00 15 190.50 60 36.85
2024-05-14 8046 1651000 1111 312843000 190.00 192.00 188.00 190.00 0.50 -0.26% 189.50 11 190.00 31 36.75
2024-05-15 8046 6379718 6132 1196953020 188.00 192.00 182.00 191.00 1.00 0.53% 190.50 104 191.00 18 36.94
2024-05-16 8046 2930000 2104 564615000 192.00 194.50 190.00 193.50 2.50 1.31% 193.00 21 193.50 18 37.43
2024-05-17 8046 2248000 1624 430831000 193.50 195.00 190.00 190.00 3.50 -1.81% 190.00 132 190.50 2 36.75
2024-05-20 8046 1282000 1036 241100000 190.00 190.00 187.00 187.00 3.00 -1.58% 187.00 47 187.50 5 36.17
2024-05-21 8046 1742000 1280 320898500 186.00 186.50 183.00 183.50 3.50 -1.87% 183.50 9 184.00 8 35.49
2024-05-22 8046 1405000 1039 262292500 184.00 188.00 183.50 188.00 4.50 2.45% 188.00 14 188.50 73 36.36
2024-05-23 8046 2739000 1804 517877000 189.00 191.00 188.00 189.00 1.00 0.53% 188.50 23 189.00 40 36.56
2024-05-24 8046 1416000 1188 263647000 187.50 187.50 185.00 186.00 3.00 -1.59% 186.00 80 186.50 2 35.98
2024-05-27 8046 1424000 1090 266356500 184.50 189.00 184.50 188.50 2.50 1.34% 188.50 4 189.00 51 36.46
2024-05-28 8046 5148000 3559 1001517000 190.50 202.00 189.00 202.00 13.50 7.16% 201.00 2 202.00 12 39.07
2024-05-29 8046 14576000 9573 2147483647 206.50 214.50 205.00 207.00 5.00 2.48% 207.00 32 207.50 50 40.04
2024-05-30 8046 3099000 2435 631764000 203.50 206.50 202.50 202.50 4.50 -2.17% 202.50 27 203.00 1 39.17
2024-05-31 8046 24294413 6535 2147483647 204.00 207.00 195.50 195.50 7.00 -3.46% 195.00 804 195.50 115 37.81
2024-06-03 8046 5149000 3628 1027174000 200.50 205.50 196.00 197.00 1.50 0.77% 197.00 41 197.50 33 38.10
2024-06-04 8046 2375000 1738 468424000 196.50 199.00 195.50 197.00 0.00 0% 197.00 42 197.50 26 38.10
2024-06-05 8046 4921000 3840 950629500 197.00 198.00 191.00 191.00 6.00 -3.05% 191.00 188 191.50 3 36.94
2024-06-07 8046 2389000 1718 462298500 191.50 195.50 191.50 194.50 5.00 1.83% 194.50 70 195.00 15 37.62
2024-06-11 8046 2717000 2140 518389500 193.00 193.50 189.50 191.00 3.50 -1.8% 191.00 16 191.50 33 36.94
2024-06-12 8046 3010000 2181 581153000 191.00 196.50 191.00 191.00 0.00 0% 191.00 82 191.50 28 36.94
2024-06-13 8046 1877000 1390 363499000 193.00 195.00 192.50 194.00 3.00 1.57% 194.00 7 194.50 65 37.52
2024-06-14 8046 2512000 1750 491262000 195.00 198.00 194.00 194.00 0.00 0% 194.00 153 195.00 6 37.52
2024-06-17 8046 1580000 1198 309295500 195.50 197.00 194.50 195.50 1.50 0.77% 195.50 39 196.00 12 37.81
2024-06-18 8046 2568000 1731 505058500 198.00 198.00 195.00 196.50 1.00 0.51% 196.50 71 197.00 3 38.01
2024-06-19 8046 4778746 4640 952310903 197.50 201.50 197.50 198.50 2.00 1.02% 198.00 85 198.50 17 38.39
2024-06-20 8046 2298000 1714 458366000 199.50 201.00 197.00 199.50 1.00 0.5% 199.50 23 200.00 88 38.59
2024-06-21 8046 5315000 1894 1046131500 196.50 198.50 196.50 196.50 3.00 -1.5% 196.50 183 197.00 1 38.01
2024-06-24 8046 6423000 2987 1238069500 196.50 197.50 191.50 191.50 5.00 -2.54% 191.50 141 192.00 1 37.04
2024-06-25 8046 7345000 3692 1373038500 192.50 192.50 185.50 187.00 4.50 -2.35% 187.00 46 187.50 297 36.17
2024-06-27 8046 5447000 2432 1020001500 186.50 190.00 186.50 186.50 1.50 -0.27% 186.50 21 187.00 30 36.07
2024-06-28 8046 2606000 1821 487232000 187.00 189.50 185.50 186.00 0.50 -0.27% 185.50 153 186.00 24 35.98
2024-07-01 8046 3103806 4111 569036868 186.00 186.00 182.50 182.50 3.50 -1.88% 182.50 85 183.00 18 35.30
2024-07-02 8046 3499000 2546 629022500 182.50 183.00 178.50 178.50 4.00 -2.19% 178.50 98 179.00 18 34.53
2024-07-03 8046 4097000 2985 746374000 180.50 185.50 179.50 181.00 2.50 1.4% 180.50 177 181.00 10 35.01
2024-07-05 8046 1398000 1041 257251500 185.00 186.00 183.00 183.50 0.00 1.38% 183.50 4 184.00 25 35.49
2024-07-08 8046 1819000 1361 334115000 183.50 185.50 181.50 184.00 0.50 0.27% 183.50 8 184.00 15 35.59
2024-07-09 8046 3282137 3717 591468944 184.50 184.50 178.50 179.00 5.00 -2.72% 179.00 255 179.50 3 34.62
2024-07-16 8046 6544000 4164 1205730500 185.50 186.50 183.00 183.50 0.00 2.51% 183.50 183 184.00 62 35.49
2024-07-17 8046 15273000 10289 2147483647 185.00 198.50 182.00 195.50 12.00 6.54% 195.00 85 195.50 17 37.81
2024-07-22 8046 4980179 5276 888122952 185.00 185.00 175.00 176.50 6.50 -9.72% 176.50 6 177.00 1 34.14
2024-07-26 8046 3464019 3715 609432563 173.00 179.00 172.50 178.00 3.50 0.85% 178.00 40 178.50 36 34.43