卜蜂(1215)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　96.10
0
0%		95.80
-0.3
-0.31%		95.50
-0.3
-0.31%		95.50
0
0%		 　96.20
0.7
0.73%		95.90
-0.3
-0.31%		95.60
-0.3
-0.31%		95.00
-0.6
-0.63%		95.30
0.3
0.32%		 　95.70
0.4
0.42%		95.00
-0.7
-0.73%		95.00
0
0%		95.30
0.3
0.32%		95.00
-0.3
-0.31%		 　95.00
0
0%		94.90
-0.1
-0.11%		95.00
0.1
0.11%		96.80
1.8
1.89%		96.80
0
0%		 　96.80
0
0%		95.80
-1
-1.03%		96.30
0.5
0.52%		95.69
2 月96.50
0.2
0.21%		96.00
-0.5
-0.52%		 　96.00
0
0%		 　　　　　　　　95.70
-0.3
-0.31%		95.10
-0.6
-0.63%		 　96.40
1.3
1.37%		96.60
0.2
0.21%		97.30
0.7
0.72%		97.60
0.3
0.31%		97.00
-0.6
-0.61%		 　97.30
0.3
0.31%		97.00
-0.3
-0.31%		 97.10
0.1
0.1%		 96.67
3 月97.60
0.5
0.51%		 　97.30
-0.3
-0.31%		99.10
1.8
1.85%		99.30
0.2
0.2%		99.90
0.6
0.6%		99.00
-0.9
-0.9%		 　99.20
0.2
0.2%		101.50
2.3
2.32%		102.00
0.5
0.49%		101.00
-1
-0.98%		101.00
0
0%		 　102.00
1
0.99%		103.50
1.5
1.47%		105.00
1.5
1.45%		104.00
-1
-0.95%		105.00
1
0.96%		 　105.00
0
0%		106.00
1
0.95%		109.00
3
2.83%		110.00
1
0.92%		112.00
2
1.82%		 103.18
4 月112.00
0
0%		114.00
2
1.79%		112.00
-2
-1.75%		 　　　109.00
-3
-2.68%		110.50
1.5
1.38%		109.50
-1
-0.9%		107.00
-2.5
-2.28%		106.00
-1
-0.93%		 　105.00
-1
-0.94%		103.50
-1.5
-1.43%		104.50
1
0.97%		104.50
0
0%		103.50
-1
-0.96%		 　103.50
0
0%		107.00
3.5
3.38%		104.50
-2.5
-2.34%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		 　107.50
3
2.87%		106.00
-1.5
-1.4%		 106.74
5 月　105.50
-0.5
-0.47%		105.50
0
0%		 　106.00
0.5
0.47%		109.00
3
2.83%		107.00
-2
-1.83%		106.00
-1
-0.93%		105.50
-0.5
-0.47%		 　105.50
0
0%		105.50
0
0%		106.50
1
0.95%		106.50
0
0%		106.00
-0.5
-0.47%		 　106.00
0
0%		106.00
0
0%		106.50
0.5
0.47%		105.50
-1
-0.94%		105.00
-0.5
-0.47%		 　105.00
0
0%		106.00
1
0.95%		105.50
-0.5
-0.47%		105.50
0
0%		109.00
3.5
3.32%		106.04
6 月 　106.00
-3
-2.75%		107.00
1
0.94%		107.50
0.5
0.47%		 108.00
0.5
0.47%		 　　107.00
-1
-0.93%		108.00
1
0.93%		108.50
0.5
0.46%		109.50
1
0.92%		 　108.50
-1
-0.91%		109.50
1
0.92%		113.00
3.5
3.2%		114.00
1
0.88%		112.50
-1.5
-1.32%		 　113.50
1
0.89%		114.00
0.5
0.44%		 105.00
-9
-7.89%		105.50
0.5
0.48%		 108.35
7 月104.00
-1.5
-1.42%		103.00
-1
-0.96%		103.50
0.5
0.49%		 104.00
0.5
0.48%		 　103.50
-0.5
-0.48%		101.00
-2.5
-2.42%		 102.00
1
0.99%		 　　　103.00
1
0.98%		102.50
-0.5
-0.49%		 　　　102.00
-0.5
-0.49%		 　　100.50
-1.5
-1.47%		　　　　　102.59

說明:最高漲幅:3.38%最低跌幅:-7.89% 最高價:114.00最低價:94.90平均價:102.96,灰色底表示週末,漲73天(73.8)元,跌64天(-83)元,平盤30天
3%=7,2%=5,1%=32,0%=59,-0%=2,-1%=4,-2%=5,-3%=23,-4%=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 1215 144000 123 13844400 95.80 96.50 95.80 96.10 0.00 0% 96.00 6 96.20 5 13.93
2024-01-03 1215 255000 189 24366600 95.70 95.80 95.40 95.80 0.30 -0.31% 95.50 4 95.80 4 13.88
2024-01-04 1215 187000 143 17832300 95.70 95.80 95.20 95.50 0.30 -0.31% 95.40 1 95.50 3 13.84
2024-01-05 1215 169000 136 16110800 95.60 95.60 95.20 95.50 0.00 0% 95.40 1 95.50 12 13.84
2024-01-08 1215 204000 159 19571500 95.50 96.30 95.20 96.20 0.70 0.73% 96.20 1 96.30 26 13.94
2024-01-09 1215 209000 166 20039400 96.40 96.50 95.70 95.90 0.30 -0.31% 95.80 5 95.90 10 13.90
2024-01-10 1215 186000 156 17757300 95.60 95.70 95.20 95.60 0.30 -0.31% 95.50 1 95.60 15 13.86
2024-01-11 1215 232000 193 22127200 95.50 95.90 95.00 95.00 0.60 -0.63% 95.00 52 95.40 3 13.77
2024-01-12 1215 229000 185 21781100 95.20 95.60 94.70 95.30 0.30 0.32% 95.20 2 95.30 2 13.81
2024-01-15 1215 200000 162 19141100 95.30 95.80 95.30 95.70 0.40 0.42% 95.70 1 95.80 17 13.87
2024-01-16 1215 313000 250 29736000 95.20 95.40 94.80 95.00 0.70 -0.73% 95.00 22 95.20 2 13.77
2024-01-17 1215 483000 373 45764500 95.00 95.00 94.30 95.00 0.00 0% 94.80 4 95.00 40 13.77
2024-01-18 1215 184000 172 17502000 95.00 95.30 94.70 95.30 0.30 0.32% 95.20 71 95.30 3 13.81
2024-01-19 1215 451204 689 42712111 95.00 95.00 93.90 95.00 0.30 -0.31% 94.90 1 95.00 17 13.77
2024-01-22 1215 157000 151 14899500 95.00 95.10 94.60 95.00 0.00 0% 94.90 1 95.00 36 13.77
2024-01-23 1215 165000 135 15644000 95.00 95.10 94.60 94.90 0.10 -0.11% 94.80 2 94.90 10 13.75
2024-01-24 1215 155000 132 14728400 94.60 95.20 94.60 95.00 0.10 0.11% 95.00 2 95.10 2 13.77
2024-01-25 1215 390000 313 37464200 94.90 96.80 94.90 96.80 1.80 1.89% 96.60 1 96.80 9 14.03
2024-01-26 1215 348000 273 33561200 96.80 96.80 96.00 96.80 0.00 0% 96.70 2 96.80 16 14.03
2024-01-29 1215 231000 173 22274200 96.30 96.80 96.10 96.80 0.00 0% 96.40 2 96.80 23 14.03
2024-01-30 1215 226000 166 21721400 96.30 96.50 95.80 95.80 1.00 -1.03% 95.80 12 96.00 18 13.88
2024-01-31 1215 176000 129 16875900 95.50 96.30 95.50 96.30 0.50 0.52% 96.20 1 96.30 4 13.96
2024-02-01 1215 195000 153 18806600 96.30 96.70 96.20 96.50 0.20 0.21% 96.50 1 96.60 14 13.99
2024-02-02 1215 100000 87 9614800 96.60 96.70 96.00 96.00 0.50 -0.52% 96.00 13 96.30 4 13.91
2024-02-05 1215 116000 99 11123100 96.00 96.10 95.60 96.00 0.00 0% 95.90 9 96.00 14 13.91
2024-02-15 1215 576000 443 54780400 95.70 95.80 94.80 95.70 0.30 -0.31% 95.50 1 95.70 4 13.87
2024-02-16 1215 298000 225 28377500 95.20 95.50 95.10 95.10 0.60 -0.63% 95.10 22 95.20 4 13.78
2024-02-19 1215 304000 233 29169300 95.10 97.20 95.10 96.40 1.30 1.37% 96.30 1 96.40 6 13.97
2024-02-20 1215 254000 199 24520400 96.40 96.70 96.20 96.60 0.20 0.21% 96.50 11 96.60 4 14.00
2024-02-21 1215 429000 329 41644000 96.60 97.30 96.60 97.30 0.70 0.72% 97.20 3 97.30 23 14.10
2024-02-22 1215 427000 309 41599900 97.50 97.60 97.00 97.60 0.30 0.31% 97.40 4 97.60 26 14.14
2024-02-23 1215 337000 253 32786900 97.40 97.60 97.00 97.00 0.60 -0.61% 96.90 4 97.10 1 14.06
2024-02-26 1215 218000 181 21219600 97.00 97.50 97.00 97.30 0.30 0.31% 97.30 89 97.40 2 14.10
2024-02-27 1215 316000 216 30705300 97.00 97.70 96.70 97.00 0.30 -0.31% 97.00 4 97.30 12 14.06
2024-02-29 1215 332000 227 32269200 97.30 97.70 96.80 97.10 0.10 0.1% 97.10 1 97.40 2 14.07
2024-03-01 1215 303000 223 29522700 97.10 97.60 97.10 97.60 0.50 0.51% 97.30 28 97.60 35 14.14
2024-03-04 1215 349000 221 33992400 97.60 97.90 97.00 97.30 0.30 -0.31% 97.20 7 97.30 1 14.10
2024-03-05 1215 934000 602 92063200 97.30 99.50 97.20 99.10 1.80 1.85% 99.00 11 99.10 7 14.36
2024-03-06 1215 377000 340 37365900 99.00 99.40 98.60 99.30 0.20 0.2% 99.20 1 99.40 33 14.39
2024-03-07 1215 697000 457 69463800 99.30 100.00 98.60 99.90 0.60 0.6% 99.90 22 100.00 127 14.48
2024-03-08 1215 594000 424 58992100 99.70 99.80 98.80 99.00 0.90 -0.9% 99.00 84 99.10 2 14.35
2024-03-11 1215 305000 243 30231400 98.80 99.50 98.70 99.20 0.20 0.2% 99.20 1 99.30 11 14.38
2024-03-12 1215 1318000 746 133431300 99.60 102.00 99.60 101.50 2.30 2.32% 101.50 2 102.00 157 14.71
2024-03-13 1215 491000 354 49958500 101.00 102.50 101.00 102.00 0.50 0.49% 101.50 126 102.00 56 14.78
2024-03-14 1215 823000 590 84106000 102.50 104.00 100.50 101.00 1.00 -0.98% 100.50 54 101.00 5 14.64
2024-03-15 1215 797000 514 80438000 101.00 102.00 100.00 101.00 0.00 0% 101.00 12 101.50 57 13.12
2024-03-18 1215 560000 365 57327000 103.00 103.00 101.50 102.00 1.00 0.99% 102.00 2 102.50 46 13.25
2024-03-19 1215 911000 568 94204000 102.50 104.50 102.50 103.50 1.50 1.47% 103.50 23 104.00 11 13.44
2024-03-20 1215 830000 512 86758500 103.00 106.00 103.00 105.00 1.50 1.45% 105.00 5 105.50 18 13.64
2024-03-21 1215 673000 364 70261000 105.50 106.00 103.00 104.00 1.00 -0.95% 103.50 22 104.00 9 13.51
2024-03-22 1215 344000 262 35815500 103.00 105.00 103.00 105.00 1.00 0.96% 104.50 5 105.00 82 13.64
2024-03-25 1215 357000 224 37522000 104.50 106.00 104.50 105.00 0.00 0% 105.00 112 105.50 8 13.64
2024-03-26 1215 408000 306 43179000 105.00 106.50 105.00 106.00 1.00 0.95% 105.50 4 106.00 71 13.77
2024-03-27 1215 1094000 742 118609500 105.50 110.00 105.50 109.00 3.00 2.83% 109.00 5 109.50 19 14.16
2024-03-28 1215 589000 450 64697000 109.00 110.50 108.50 110.00 1.00 0.92% 110.00 84 110.50 25 14.29
2024-03-29 1215 876000 591 97602500 110.00 112.50 108.50 112.00 2.00 1.82% 111.50 9 112.00 5 14.55
2024-04-01 1215 526000 475 59007500 111.50 113.00 111.00 112.00 0.00 0% 111.50 30 112.00 7 14.55
2024-04-02 1215 513000 406 58068500 112.00 114.00 111.50 114.00 2.00 1.79% 113.50 9 114.00 17 14.81
2024-04-03 1215 397000 322 44813500 114.00 114.00 112.00 112.00 2.00 -1.75% 112.00 57 112.50 3 14.55
2024-04-08 1215 834000 652 91439500 112.00 112.00 108.00 109.00 3.00 -2.68% 109.00 6 109.50 27 14.16
2024-04-09 1215 315000 258 34722000 109.50 111.00 109.00 110.50 1.50 1.38% 110.00 31 110.50 5 14.35
2024-04-10 1215 246000 182 27043000 110.50 111.00 109.50 109.50 1.00 -0.9% 109.50 82 110.00 7 14.22
2024-04-11 1215 469000 353 50486500 108.50 109.00 106.50 107.00 2.50 -2.28% 106.50 46 107.00 2 13.90
2024-04-12 1215 272000 194 28935000 106.50 107.00 106.00 106.00 1.00 -0.93% 106.00 84 106.50 2 13.77
2024-04-15 1215 302000 258 31914500 106.00 106.50 105.00 105.00 1.00 -0.94% 105.00 78 105.50 1 13.64
2024-04-16 1215 776000 512 80422500 106.00 106.00 103.00 103.50 1.50 -1.43% 103.50 80 104.00 18 13.44
2024-04-17 1215 359000 268 37531000 103.50 106.00 103.50 104.50 1.00 0.97% 104.00 132 104.50 7 13.57
2024-04-18 1215 411000 319 42761500 104.50 105.50 102.50 104.50 0.00 0% 104.50 11 105.00 4 13.57
2024-04-19 1215 565195 1027 58423101 104.00 105.00 102.00 103.50 1.00 -0.96% 103.50 9 104.00 17 13.44
2024-04-22 1215 388000 279 40214500 103.50 105.00 102.50 103.50 0.00 0% 103.50 8 104.00 4 13.44
2024-04-23 1215 366000 215 38558000 104.00 107.00 104.00 107.00 3.50 3.38% 106.50 8 107.00 29 13.90
2024-04-24 1215 425000 346 44687500 107.00 107.00 104.00 104.50 2.50 -2.34% 104.50 32 105.00 6 13.57
2024-04-25 1215 166000 111 17308000 105.00 105.00 103.50 104.00 0.50 -0.48% 104.00 87 104.50 7 13.51
2024-04-26 1215 303000 256 31681000 104.00 105.50 104.00 104.50 0.50 0.48% 104.50 16 105.00 13 13.57
2024-04-29 1215 599000 393 63517500 105.00 107.50 105.00 107.50 3.00 2.87% 106.50 4 107.50 23 13.96
2024-04-30 1215 272000 159 28922000 107.00 107.00 106.00 106.00 1.50 -1.4% 106.00 82 106.50 14 13.77
2024-05-02 1215 237000 158 24993000 106.00 106.00 105.00 105.50 0.50 -0.47% 105.00 68 105.50 5 13.70
2024-05-03 1215 168000 111 17811000 106.50 106.50 105.50 105.50 0.00 0% 105.50 49 106.00 1 13.70
2024-05-06 1215 420000 297 44311000 106.00 106.00 105.00 106.00 0.50 0.47% 105.50 15 106.50 38 13.77
2024-05-07 1215 1712000 1279 185047500 107.00 109.50 106.50 109.00 3.00 2.83% 109.00 11 109.50 80 14.16
2024-05-08 1215 829000 569 88659500 108.00 108.00 106.50 107.00 2.00 -1.83% 107.00 41 107.50 32 13.90
2024-05-09 1215 645159 1110 68397646 107.00 107.00 105.50 106.00 1.00 -0.93% 105.50 111 106.00 25 13.77
2024-05-10 1215 511000 314 54086000 105.50 106.50 105.50 105.50 0.50 -0.47% 105.50 112 106.00 2 14.03
2024-05-13 1215 422000 215 44436000 105.00 106.00 104.50 105.50 0.00 0% 105.50 63 106.00 28 14.03
2024-05-14 1215 405000 268 42823500 106.00 106.00 105.00 105.50 0.00 0% 105.50 72 106.00 12 14.03
2024-05-15 1215 563340 639 59552907 106.00 106.50 105.00 106.50 1.00 0.95% 106.00 1 106.50 62 14.16
2024-05-16 1215 522000 389 55592500 106.50 107.00 106.00 106.50 0.00 0% 106.00 90 106.50 6 14.16
2024-05-17 1215 304000 248 32295000 107.00 107.00 106.00 106.00 0.50 -0.47% 106.00 111 106.50 4 14.10
2024-05-20 1215 326000 271 34588000 106.50 106.50 105.50 106.00 0.00 0% 105.50 99 106.00 5 14.10
2024-05-21 1215 389000 307 41140500 106.00 106.00 105.00 106.00 0.00 0% 105.50 42 106.00 3 14.10
2024-05-22 1215 526000 338 55783000 106.00 106.50 105.50 106.50 0.50 0.47% 106.00 58 106.50 13 14.16
2024-05-23 1215 584000 457 61590500 105.50 106.50 105.00 105.50 1.00 -0.94% 105.50 10 106.00 40 14.03
2024-05-24 1215 319000 242 33487500 105.50 105.50 103.50 105.00 0.50 -0.47% 105.00 77 105.50 11 13.96
2024-05-27 1215 535000 470 56288500 105.00 106.00 105.00 105.00 0.00 0% 105.00 55 105.50 20 13.96
2024-05-28 1215 509000 402 53593000 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 12 106.00 39 14.10
2024-05-29 1215 331000 260 34940000 106.00 106.00 105.00 105.50 0.50 -0.47% 105.50 50 106.00 32 14.03
2024-05-30 1215 302000 202 31890500 105.50 106.00 105.00 105.50 0.00 0% 105.50 8 106.00 30 14.03
2024-05-31 1215 608644 629 65652402 105.50 109.00 105.00 109.00 3.50 3.32% 108.00 2 109.00 35 14.49
2024-06-03 1215 475000 390 50468000 107.00 107.00 106.00 106.00 3.00 -2.75% 106.00 61 106.50 2 14.10
2024-06-04 1215 493000 410 52739000 106.00 107.50 106.00 107.00 1.00 0.94% 106.50 28 107.00 4 14.23
2024-06-05 1215 288000 265 30832000 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 1 107.50 54 14.30
2024-06-07 1215 550000 361 59196500 107.00 108.00 107.00 108.00 1.00 0.47% 107.50 4 108.00 106 14.36
2024-06-11 1215 375000 314 40235500 107.50 107.50 107.00 107.00 1.00 -0.93% 107.00 78 107.50 10 14.23
2024-06-12 1215 570000 381 61135500 107.00 108.00 106.00 108.00 1.00 0.93% 107.50 2 108.00 147 14.36
2024-06-13 1215 521000 403 56206000 108.00 108.50 107.00 108.50 0.50 0.46% 108.00 36 108.50 51 14.43
2024-06-14 1215 970000 616 106233500 108.50 110.50 108.00 109.50 1.00 0.92% 109.50 13 110.00 88 14.56
2024-06-17 1215 386000 276 42024500 109.50 109.50 108.50 108.50 1.00 -0.91% 108.50 78 109.00 72 14.43
2024-06-18 1215 1122000 515 122652000 109.00 110.00 108.50 109.50 1.00 0.92% 109.50 104 110.00 156 14.56
2024-06-19 1215 2101213 1675 233440200 109.00 113.00 109.00 113.00 3.50 3.2% 112.50 136 113.00 134 15.03
2024-06-20 1215 1808000 1084 205654000 114.00 115.00 112.50 114.00 1.00 0.88% 113.50 3 114.00 98 15.16
2024-06-21 1215 1401000 824 157643000 114.00 114.00 111.50 112.50 1.50 -1.32% 112.00 26 112.50 30 14.96
2024-06-24 1215 1669000 871 188799500 112.50 114.00 112.00 113.50 1.00 0.89% 113.50 1 114.00 214 15.09
2024-06-25 1215 1951000 994 222328000 114.00 114.50 113.50 114.00 0.50 0.44% 113.50 62 114.00 35 15.16
2024-06-27 1215 1181000 893 122694500 104.50 105.00 103.00 105.00 0.50 -7.89% 104.50 2 105.00 44 13.96
2024-06-28 1215 1275000 915 133101500 105.50 105.50 103.50 105.50 0.50 0.48% 105.00 1 105.50 90 14.03
2024-07-01 1215 548661 952 57032126 105.00 105.00 103.50 104.00 1.50 -1.42% 103.50 70 104.00 25 13.83
2024-07-02 1215 807000 536 83084000 103.50 104.00 102.00 103.00 1.00 -0.96% 102.50 6 103.00 25 13.70
2024-07-03 1215 524000 285 54415000 104.00 104.50 103.00 103.50 0.50 0.49% 103.50 15 104.00 34 13.76
2024-07-05 1215 283000 217 29495000 105.00 105.00 104.00 104.00 1.00 0.48% 104.00 19 104.50 10 13.83
2024-07-08 1215 1400000 941 143233000 104.00 104.00 101.00 103.50 0.50 -0.48% 103.00 7 104.00 64 13.76
2024-07-09 1215 1182652 2313 119807477 103.00 103.00 100.50 101.00 2.50 -2.42% 101.00 23 101.50 15 13.43
2024-07-11 1215 654338 1213 66383291 102.00 102.00 101.00 102.00 0.00 0.99% 101.50 12 102.00 62 13.56
2024-07-16 1215 595000 475 61084000 102.50 103.50 101.50 103.00 0.50 0.98% 102.50 9 103.00 10 13.70
2024-07-17 1215 427000 350 43859500 103.00 103.50 102.00 102.50 0.50 -0.49% 102.50 2 103.00 28 13.63
2024-07-22 1215 719659 1031 73298884 103.50 103.50 101.00 102.00 1.50 -0.49% 101.50 7 102.00 28 13.56
2024-07-26 1215 597112 1107 60272457 102.00 102.00 100.50 100.50 2.00 -1.47% 100.50 137 101.00 8 13.36