矽品(2325)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　50.10
0
0%		50.20
0.1
0.2%		50.20
0
0%		50.00
-0.2
-0.4%		 　50.20
0.2
0.4%		50.20
0
0%		50.30
0.1
0.2%		50.30
0
0%		50.30
0
0%		 　50.30
0
0%		50.30
0
0%		50.50
0.2
0.4%		50.40
-0.1
-0.2%		50.50
0.1
0.2%		 　50.30
-0.2
-0.4%		50.20
-0.1
-0.2%		50.20
0
0%		50.40
0.2
0.4%		50.30
-0.1
-0.2%		 　50.30
0
0%		50.30
0
0%		50.40
0.1
0.2%		50.28
2 月50.30
-0.1
-0.2%		50.30
0
0%		 　50.30
0
0%		50.30
0
0%		50.40
0.1
0.2%		50.30
-0.1
-0.2%		50.20
-0.1
-0.2%		 　50.30
0.1
0.2%		 　　　　　　　50.60
0.3
0.6%		50.60
0
0%		50.80
0.2
0.4%		 　50.80
0
0%		50.90
0.1
0.2%		 50.52
3 月50.70
-0.2
-0.39%		50.80
0.1
0.2%		 　50.70
-0.1
-0.2%		50.70
0
0%		50.70
0
0%		50.70
0
0%		50.80
0.1
0.2%		 　50.70
-0.1
-0.2%		50.70
0
0%		50.70
0
0%		50.80
0.1
0.2%		 　　　50.90
0.1
0.2%		50.80
-0.1
-0.2%		50.90
0.1
0.2%		50.80
-0.1
-0.2%		 　50.80
0
0%		50.90
0.1
0.2%		50.80
-0.1
-0.2%		50.90
0.1
0.2%		50.80
-0.1
-0.2%		50.80
0
0%		50.78
4 月 50.80
0
0%		50.80
0
0%		 　　　　50.80
0
0%		50.90
0.1
0.2%		50.90
0
0%		50.90
0
0%		50.90
0
0%		 　51.00
0.1
0.2%		51.00
0
0%		　　　　　　　　　　　　　　50.88

說明:最高漲幅:0.6%最低跌幅:-0.4% 最高價:51.00最低價:50.00平均價:50.58,灰色底表示週末,漲26天(3.5)元,跌22天(-3)元,平盤36天
1%=2,0%=60,-0%=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
2018-01-02 2325 1513797 803 75720600 50.30 50.30 49.95 50.10 0.20 0% 50.00 298 50.10 576 18.98
2018-01-03 2325 3685805 1853 184703700 50.10 50.20 49.95 50.20 0.10 0.2% 50.10 29 50.20 54 19.02
2018-01-04 2325 3153726 1354 158114300 50.10 50.30 50.10 50.20 0.00 0% 50.10 127 50.20 108 19.02
2018-01-05 2325 5103262 1779 255611300 50.10 50.30 50.00 50.00 0.20 -0.4% 50.00 432 50.10 102 18.94
2018-01-08 2325 4010052 2873 201081494 50.00 50.30 50.00 50.20 0.20 0.4% 50.20 322 50.30 986 19.02
2018-01-09 2325 2685112 1826 134629503 50.10 50.20 50.00 50.20 0.00 0% 50.10 961 50.20 66 19.02
2018-01-10 2325 3763278 1860 188962621 50.20 50.30 50.10 50.30 0.10 0.2% 50.20 234 50.30 513 19.05
2018-01-11 2325 4270529 2223 214294195 50.30 50.40 50.10 50.30 0.00 0% 50.20 94 50.30 1064 19.05
2018-01-12 2325 3421735 1992 171856592 50.30 50.40 50.10 50.30 0.00 0% 50.20 27 50.30 688 19.05
2018-01-15 2325 3054993 2104 153409350 50.30 50.30 50.10 50.30 0.00 0% 50.20 2118 50.30 583 19.05
2018-01-16 2325 4467119 2820 224349055 50.20 50.30 50.10 50.30 0.00 0% 50.20 928 50.30 652 19.05
2018-01-17 2325 6335778 3232 318871746 50.30 50.50 50.20 50.50 0.20 0.4% 50.40 1 50.50 556 19.13
2018-01-18 2325 5008193 1756 252083889 50.50 50.50 50.30 50.40 0.10 -0.2% 50.40 275 50.50 2272 19.09
2018-01-19 2325 4597470 2561 231425985 50.40 50.50 50.30 50.50 0.10 0.2% 50.40 550 50.50 2294 19.13
2018-01-22 2325 6586877 2468 331028328 50.30 50.50 50.20 50.30 0.20 -0.4% 50.30 631 50.40 903 19.05
2018-01-23 2325 5963795 3409 299225322 50.30 50.40 50.10 50.20 0.10 -0.2% 50.20 31 50.30 2150 19.02
2018-01-24 2325 8376641 2791 421046658 50.40 50.40 50.20 50.20 0.00 0% 50.20 958 50.30 627 19.02
2018-01-25 2325 8862589 5183 445623353 50.40 50.50 50.20 50.40 0.20 0.4% 50.30 75 50.40 314 19.09
2018-01-26 2325 7121320 3348 358053095 50.40 50.40 50.20 50.30 0.10 -0.2% 50.20 1381 50.30 12 19.05
2018-01-29 2325 7076622 3385 355550646 50.30 50.50 50.10 50.30 0.00 0% 50.30 16 50.40 158 19.05
2018-01-30 2325 7523871 3273 378166210 50.30 50.50 50.10 50.30 0.00 0% 50.20 107 50.30 18 19.05
2018-01-31 2325 6412439 3394 322398624 50.30 50.40 50.20 50.40 0.10 0.2% 50.30 212 50.40 363 19.09
2018-02-01 2325 6822904 3633 343206271 50.40 50.50 50.20 50.30 0.10 -0.2% 50.20 3187 50.30 552 19.05
2018-02-02 2325 8525943 7135 429102623 50.30 50.50 50.30 50.30 0.00 0% 50.30 217 50.40 88 19.05
2018-02-05 2325 6782371 5140 340894748 50.40 50.40 50.20 50.30 0.00 0% 50.30 37 50.40 112 19.05
2018-02-06 2325 8282782 2830 416101046 50.20 50.40 50.20 50.30 0.00 0% 50.20 3097 50.30 155 19.05
2018-02-07 2325 5146874 3058 259291745 50.20 50.50 50.20 50.40 0.10 0.2% 50.30 1073 50.40 249 19.09
2018-02-08 2325 4682772 2429 235288446 50.30 50.40 50.20 50.30 0.10 -0.2% 50.20 5386 50.30 1148 19.05
2018-02-09 2325 3535614 1359 177665016 50.20 50.30 50.20 50.20 0.10 -0.2% 50.20 2867 50.30 159 19.02
2018-02-12 2325 7974948 923 401327768 50.40 50.50 50.30 50.30 0.10 0.2% 50.30 1818 50.40 224 19.05
2018-02-21 2325 6152922 3101 311599344 50.60 50.90 50.50 50.60 0.30 0.6% 50.60 325 50.70 252 19.17
2018-02-22 2325 3772720 1743 191048718 50.60 50.80 50.60 50.60 0.00 0% 50.60 826 50.70 176 19.17
2018-02-23 2325 1908914 1253 96867522 50.70 50.80 50.70 50.80 0.20 0.4% 50.70 700 50.80 1035 19.24
2018-02-26 2325 3209328 1465 163143285 50.80 50.90 50.80 50.80 0.00 0% 50.80 274 50.90 1711 22.99
2018-02-27 2325 5001620 1002 254481957 50.80 50.90 50.80 50.90 0.10 0.2% 50.80 2595 50.90 2059 23.03
2018-03-01 2325 4223704 1624 214575476 50.80 50.90 50.70 50.70 0.20 -0.39% 50.70 367 50.80 1409 22.94
2018-03-02 2325 7479799 2247 379046723 50.70 50.80 50.50 50.80 0.10 0.2% 50.70 207 50.80 360 22.99
2018-03-05 2325 3280592 1168 166448203 50.70 50.80 50.70 50.70 0.10 -0.2% 50.70 825 50.80 323 22.94
2018-03-06 2325 3134663 754 159093504 50.90 50.90 50.70 50.70 0.00 0% 50.70 3826 50.80 2348 22.94
2018-03-07 2325 1146474 498 58147174 50.70 50.80 50.70 50.70 0.00 0% 50.70 3392 50.80 3187 22.94
2018-03-08 2325 4042148 1580 204999891 50.80 50.80 50.70 50.70 0.00 0% 50.70 4235 50.80 158 22.94
2018-03-09 2325 928949 322 47174290 50.80 50.80 50.70 50.80 0.10 0.2% 50.70 8306 50.80 830 22.99
2018-03-12 2325 5627117 1021 285428313 50.80 50.90 50.70 50.70 0.10 -0.2% 50.70 5175 50.80 1279 22.94
2018-03-13 2325 6207752 1139 314923712 50.80 50.90 50.70 50.70 0.00 0% 50.70 8895 50.80 77 22.94
2018-03-14 2325 910536 623 46228565 50.80 50.80 50.70 50.70 0.00 0% 50.70 7693 50.80 738 22.94
2018-03-15 2325 1969572 754 100036946 50.70 50.90 50.70 50.80 0.10 0.2% 50.80 137 50.90 3903 22.99
2018-03-20 2325 3865571 627 196563800 50.80 50.90 50.80 50.90 0.00 0.2% 50.80 558 50.90 1051 23.03
2018-03-21 2325 1945217 1139 98868289 50.90 50.90 50.80 50.80 0.10 -0.2% 50.80 119 50.90 1507 22.99
2018-03-22 2325 3294540 1099 167622770 50.90 50.90 50.80 50.90 0.10 0.2% 50.80 519 50.90 1919 23.03
2018-03-23 2325 6000171 753 293456057 50.80 50.90 50.80 50.80 0.10 -0.2% 50.70 2101 50.80 93 22.99
2018-03-26 2325 2780665 1153 141251605 50.80 50.90 50.70 50.80 0.00 0% 50.80 299 50.90 4061 22.99
2018-03-27 2325 4170900 1386 212117110 50.80 50.90 50.80 50.90 0.10 0.2% 50.80 1125 50.90 5203 23.03
2018-03-28 2325 6490971 2718 330100486 50.80 50.90 50.80 50.80 0.10 -0.2% 50.80 292 50.90 3434 22.99
2018-03-29 2325 8318513 1615 423245880 50.80 50.90 50.80 50.90 0.10 0.2% 50.80 1183 50.90 4319 23.03
2018-03-30 2325 5808374 1148 295501471 50.80 50.90 50.80 50.80 0.10 -0.2% 50.80 5953 50.90 704 22.99
2018-03-31 2325 758548 235 38534664 50.80 50.90 50.80 50.80 0.00 0% 50.80 2091 50.90 4183 22.99
2018-04-02 2325 6943027 1528 352715928 50.80 50.90 50.80 50.80 0.00 0% 50.80 2400 50.90 4207 22.99
2018-04-03 2325 2318903 710 117818462 50.80 50.90 50.80 50.80 0.00 0% 50.80 2842 50.90 4868 22.99
2018-04-09 2325 14588755 2791 728081656 50.80 50.90 50.60 50.80 0.00 0% 50.70 5563 50.80 1652 22.99
2018-04-10 2325 4923262 826 250277363 50.80 50.90 50.70 50.90 0.10 0.2% 50.80 806 50.90 1336 23.03
2018-04-11 2325 3451811 820 175665988 50.90 51.00 50.80 50.90 0.00 0% 50.90 368 51.00 856 23.03
2018-04-12 2325 1483807 558 75440973 50.90 50.90 50.80 50.90 0.00 0% 50.80 3620 50.90 35 23.03
2018-04-13 2325 1059151 448 53935037 50.80 51.00 50.80 50.90 0.00 0% 50.90 1927 51.00 1195 23.03
2018-04-16 2325 7894606 3269 402165746 50.90 51.10 50.90 51.00 0.10 0.2% 50.90 1911 51.00 294 23.08
2018-04-17 2325 28090566 4159 1431319117 50.90 51.10 50.90 51.00 0.00 0% 51.00 2638 51.10 3100 23.08