統一(1216)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 74.10
0
0%
73.00
-1.1
-1.48%
72.50
-0.5
-0.68%
72.80
0.3
0.41%
 73.00
0.2
0.27%
72.50
-0.5
-0.68%
72.50
0
0%
72.30
-0.2
-0.28%
72.60
0.3
0.41%
 72.20
-0.4
-0.55%
71.20
-1
-1.39%
70.30
-0.9
-1.26%
71.10
0.8
1.14%
71.50
0.4
0.56%
 70.60
-0.9
-1.26%
71.50
0.9
1.27%
71.30
-0.2
-0.28%
71.70
0.4
0.56%
71.50
-0.2
-0.28%
 71.50
0
0%
71.50
0
0%
72.40
0.9
1.26%
71.96
2 月73.50
1.1
1.52%
73.10
-0.4
-0.54%
 73.10
0
0%
        73.50
0.4
0.55%
73.50
0
0%
 74.60
1.1
1.5%
76.10
1.5
2.01%
76.80
0.7
0.92%
76.50
-0.3
-0.39%
75.80
-0.7
-0.92%
 75.50
-0.3
-0.4%
75.30
-0.2
-0.26%
76.70
1.4
1.86%
74.95
3 月75.80
-0.9
-1.17%
 76.20
0.4
0.53%
75.90
-0.3
-0.39%
76.50
0.6
0.79%
76.80
0.3
0.39%
75.70
-1.1
-1.43%
 76.60
0.9
1.19%
76.60
0
0%
78.00
1.4
1.83%
77.80
-0.2
-0.26%
77.50
-0.3
-0.39%
 76.30
-1.2
-1.55%
75.90
-0.4
-0.52%
76.50
0.6
0.79%
76.60
0.1
0.13%
75.40
-1.2
-1.57%
 75.60
0.2
0.27%
75.50
-0.1
-0.13%
76.60
1.1
1.46%
76.40
-0.2
-0.26%
77.50
1.1
1.44%
76.42
4 月76.50
-1
-1.29%
75.50
-1
-1.31%
75.30
-0.2
-0.26%
   75.40
0.1
0.13%
76.50
1.1
1.46%
76.40
-0.1
-0.13%
76.40
0
0%
76.80
0.4
0.52%
                   76.02

說明:最高漲幅:2.01%最低跌幅:-1.57% 最高價:78.00最低價:70.30平均價:74.6,灰色底表示週末,漲35天(23.4)元,跌37天(-22.6)元,平盤10天
2%=7,1%=18,0%=20,-0%=3,-1%=14,-2%=20,

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 1216 6708000 2382 495010900 74.40 74.50 73.40 74.10 0.40 0% 73.90 22 74.10 240 21.79
2024-01-03 1216 9557000 5035 694863800 73.30 73.50 72.10 73.00 1.10 -1.48% 72.90 109 73.00 141 21.47
2024-01-04 1216 4948000 1948 358585400 72.60 72.80 72.30 72.50 0.50 -0.68% 72.40 110 72.50 102 21.32
2024-01-05 1216 6699000 2381 487105700 73.20 73.20 72.40 72.80 0.30 0.41% 72.80 22 72.90 182 21.41
2024-01-08 1216 3214000 1392 234511400 73.00 73.50 72.50 73.00 0.20 0.27% 72.70 159 73.00 203 21.47
2024-01-09 1216 3203000 1341 232688300 73.20 73.30 72.50 72.50 0.50 -0.68% 72.50 553 72.60 6 21.32
2024-01-10 1216 3428000 1389 248368200 72.50 72.60 72.30 72.50 0.00 0% 72.40 70 72.50 747 21.32
2024-01-11 1216 3990000 1957 289020200 73.00 73.00 72.30 72.30 0.20 -0.28% 72.30 255 72.40 109 21.26
2024-01-12 1216 5043000 2212 364249600 72.10 72.60 71.80 72.60 0.30 0.41% 72.50 2 72.60 153 21.35
2024-01-15 1216 3278000 1593 236701600 72.50 72.50 71.90 72.20 0.40 -0.55% 72.20 1 72.30 41 21.24
2024-01-16 1216 8856000 4687 631043400 71.40 71.90 70.60 71.20 1.00 -1.39% 71.20 239 71.30 119 20.94
2024-01-17 1216 8696000 4596 613994000 70.70 71.50 70.30 70.30 0.90 -1.26% 70.30 506 70.40 73 20.68
2024-01-18 1216 6375000 1974 451903500 70.70 71.20 70.40 71.10 0.80 1.14% 71.00 2 71.10 17 20.91
2024-01-19 1216 4539256 2555 323184991 70.30 71.50 70.30 71.50 0.40 0.56% 71.10 14 71.50 234 21.03
2024-01-22 1216 4807000 2745 340176300 71.10 71.20 70.50 70.60 0.90 -1.26% 70.60 241 70.70 127 20.76
2024-01-23 1216 3659000 1831 260661900 71.00 71.50 70.80 71.50 0.90 1.27% 71.30 86 71.50 114 21.03
2024-01-24 1216 2597000 1670 185249600 71.70 71.70 71.10 71.30 0.20 -0.28% 71.20 56 71.30 5 20.97
2024-01-25 1216 3058000 1390 218751100 71.60 71.70 71.20 71.70 0.40 0.56% 71.50 1 71.70 48 21.09
2024-01-26 1216 3565000 1793 254792300 71.10 71.70 71.10 71.50 0.20 -0.28% 71.40 12 71.50 268 21.03
2024-01-29 1216 3368000 1327 240793600 71.20 71.70 71.10 71.50 0.00 0% 71.40 198 71.50 573 21.03
2024-01-30 1216 3845000 1750 275170500 71.70 71.90 71.30 71.50 0.00 0% 71.50 200 71.60 23 21.03
2024-01-31 1216 5344000 1641 385989800 71.90 72.40 71.50 72.40 0.90 1.26% 72.30 1 72.40 469 21.29
2024-02-01 1216 7630000 3718 559001100 73.00 73.50 72.50 73.50 1.10 1.52% 73.30 2 73.50 426 21.62
2024-02-02 1216 3077000 1433 224401900 73.00 73.10 72.60 73.10 0.40 -0.54% 73.00 11 73.10 160 21.50
2024-02-05 1216 5322000 2441 387912000 72.30 73.40 72.20 73.10 0.00 0% 73.00 114 73.10 7 21.50
2024-02-15 1216 10413000 4721 766295000 75.20 75.20 72.90 73.50 0.40 0.55% 73.40 108 73.50 89 21.62
2024-02-16 1216 5888000 2423 431932300 73.80 73.80 73.10 73.50 0.00 0% 73.50 1884 73.60 227 21.62
2024-02-19 1216 7772000 4511 575862800 74.10 74.60 73.40 74.60 1.10 1.5% 74.50 102 74.60 124 21.94
2024-02-20 1216 13265000 6505 1003362500 74.60 76.10 74.50 76.10 1.50 2.01% 75.80 116 76.10 204 22.38
2024-02-21 1216 8191000 4716 624614900 76.10 76.80 75.60 76.80 0.70 0.92% 76.60 18 76.80 193 22.59
2024-02-22 1216 4253000 2024 323934500 76.30 76.50 75.70 76.50 0.30 -0.39% 76.10 77 76.50 271 22.50
2024-02-23 1216 4213000 2044 319686100 76.00 76.20 75.60 75.80 0.70 -0.92% 75.80 434 75.90 43 22.29
2024-02-26 1216 4270000 1754 322042800 75.30 75.60 75.00 75.50 0.30 -0.4% 75.40 129 75.50 8 22.21
2024-02-27 1216 6351000 2805 478791400 75.00 75.90 75.00 75.30 0.20 -0.26% 75.30 263 75.40 1 22.15
2024-02-29 1216 10679000 2910 816153500 75.00 76.70 75.00 76.70 1.40 1.86% 76.50 11 76.70 90 22.56
2024-03-01 1216 5185000 2684 393041600 75.90 76.10 75.40 75.80 0.90 -1.17% 75.80 1769 75.90 39 22.29
2024-03-04 1216 4317000 2069 328232000 75.30 76.30 75.30 76.20 0.40 0.53% 76.00 357 76.20 47 22.41
2024-03-05 1216 4063000 1691 308319600 75.90 76.20 75.60 75.90 0.30 -0.39% 75.90 78 76.00 46 22.32
2024-03-06 1216 4062000 1658 309495800 75.80 76.50 75.60 76.50 0.60 0.79% 76.40 7 76.50 35 22.50
2024-03-07 1216 7633000 3262 585534700 76.70 77.00 76.20 76.80 0.30 0.39% 76.80 1496 76.90 51 22.59
2024-03-08 1216 10742000 4314 813177700 75.80 76.30 75.30 75.70 1.10 -1.43% 75.70 1643 75.80 7 22.26
2024-03-11 1216 8538000 3571 651009700 76.50 76.80 75.50 76.60 0.90 1.19% 76.50 1 76.60 60 23.72
2024-03-12 1216 5439000 2339 416536500 76.50 76.80 76.00 76.60 0.00 0% 76.60 217 76.70 45 23.72
2024-03-13 1216 15001000 5799 1165564200 76.00 78.60 76.00 78.00 1.40 1.83% 77.80 12 78.00 110 24.15
2024-03-14 1216 12727000 5233 990064100 78.10 78.50 77.30 77.80 0.20 -0.26% 77.50 101 77.80 34 24.09
2024-03-15 1216 14757000 3841 1144096400 77.80 77.80 77.00 77.50 0.30 -0.39% 77.50 1065 77.60 180 23.99
2024-03-18 1216 7517000 3243 576842500 77.00 77.70 76.30 76.30 1.20 -1.55% 76.30 363 76.40 1 23.62
2024-03-19 1216 17303000 5468 1316046500 75.70 76.40 75.60 75.90 0.40 -0.52% 75.90 249 76.10 17 23.50
2024-03-20 1216 10332000 3256 789100800 75.90 76.70 75.90 76.50 0.60 0.79% 76.40 107 76.50 31 23.68
2024-03-21 1216 11285000 3922 865575700 76.50 77.30 76.30 76.60 0.10 0.13% 76.60 247 76.90 12 23.72
2024-03-22 1216 10650000 4632 803451000 76.30 76.60 74.90 75.40 1.20 -1.57% 75.40 149 75.50 121 23.34
2024-03-25 1216 3627000 1789 273752300 75.00 76.00 75.00 75.60 0.20 0.27% 75.50 202 75.60 6 23.41
2024-03-26 1216 15379000 5577 1155106400 75.60 75.70 74.40 75.50 0.10 -0.13% 75.40 10 75.50 252 23.37
2024-03-27 1216 14893000 4180 1131280000 74.90 76.60 74.90 76.60 1.10 1.46% 76.50 7 76.60 125 23.72
2024-03-28 1216 16889000 5063 1285437200 76.00 76.70 75.50 76.40 0.20 -0.26% 76.30 1 76.40 678 23.65
2024-03-29 1216 28110000 9621 2147483647 76.50 77.70 75.80 77.50 1.10 1.44% 77.50 17 77.60 285 23.99
2024-04-01 1216 5685000 2970 436172500 77.10 77.20 76.40 76.50 1.00 -1.29% 76.50 83 76.60 13 23.68
2024-04-02 1216 8523000 3545 645143200 76.00 76.40 75.30 75.50 1.00 -1.31% 75.50 286 75.60 6 23.37
2024-04-03 1216 6866000 2877 518064700 75.30 75.70 75.20 75.30 0.20 -0.26% 75.30 100 75.40 21 23.31
2024-04-08 1216 6109000 3026 460708200 74.50 75.90 74.50 75.40 0.10 0.13% 75.40 232 75.60 1 23.34
2024-04-09 1216 6046000 3587 460719100 75.10 76.50 75.10 76.50 1.10 1.46% 76.30 52 76.50 180 23.68
2024-04-10 1216 5089000 2508 389458800 76.10 76.70 76.10 76.40 0.10 -0.13% 76.40 21 76.50 42 23.65
2024-04-11 1216 6495000 2472 496348400 76.60 76.80 75.90 76.40 0.00 0% 76.40 114 76.50 5 23.65
2024-04-12 1216 7730000 3543 590993800 75.90 76.80 75.60 76.80 0.40 0.52% 76.70 24 76.80 126 23.78