統一(1216)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　79.90
0
0%		79.60
-0.3
-0.38%		 　80.90
1.3
1.63%		79.50
-1.4
-1.73%		78.70
-0.8
-1.01%		78.60
-0.1
-0.13%		78.50
-0.1
-0.13%		 　78.00
-0.5
-0.64%		79.00
1
1.28%		77.70
-1.3
-1.65%		78.80
1.1
1.42%		78.50
-0.3
-0.38%		 　77.80
-0.7
-0.89%		78.40
0.6
0.77%		78.40
0
0%		 78.96
2 月　　79.20
0.8
1.02%		78.40
-0.8
-1.01%		79.20
0.8
1.02%		79.80
0.6
0.76%		79.60
-0.2
-0.25%		 　79.40
-0.2
-0.25%		79.10
-0.3
-0.38%		80.00
0.9
1.14%		80.90
0.9
1.13%		80.90
0
0%		 　81.30
0.4
0.49%		81.00
-0.3
-0.37%		81.50
0.5
0.62%		82.00
0.5
0.61%		82.80
0.8
0.98%		 　82.50
-0.3
-0.36%		82.10
-0.4
-0.48%		82.80
0.7
0.85%		81.50
-1.3
-1.57%		 81.22
3 月　　83.60
2.1
2.58%		81.50
-2.1
-2.51%		82.40
0.9
1.1%		83.00
0.6
0.73%		81.20
-1.8
-2.17%		 　82.90
1.7
2.09%		82.60
-0.3
-0.36%		83.10
0.5
0.61%		82.30
-0.8
-0.96%		82.40
0.1
0.12%		 　81.50
-0.9
-1.09%		82.10
0.6
0.74%		80.80
-1.3
-1.58%		81.30
0.5
0.62%		82.10
0.8
0.98%		 　82.00
-0.1
-0.12%		82.50
0.5
0.61%		82.30
-0.2
-0.24%		83.00
0.7
0.85%		82.30
-0.7
-0.84%		 80.50
-1.8
-2.19%		82.03
4 月82.10
1.6
1.99%		81.90
-0.2
-0.24%		 　　　74.50
-7.4
-9.04%		78.30
3.8
5.1%		75.00
-3.3
-4.21%		78.40
3.4
4.53%		78.00
-0.4
-0.51%		 　76.50
-1.5
-1.92%		75.60
-0.9
-1.18%		76.80
1.2
1.59%		75.60
-1.2
-1.56%		74.90
-0.7
-0.93%		 　74.70
-0.2
-0.27%		75.40
0.7
0.94%		77.50
2.1
2.79%		76.50
-1
-1.29%		76.20
-0.3
-0.39%		 　76.80
0.6
0.79%		76.70
-0.1
-0.13%		76.80
0.1
0.13%		 76.75
5 月　78.10
1.3
1.69%		 　80.80
2.7
3.46%		80.70
-0.1
-0.12%		80.70
0
0%		80.70
0
0%		81.20
0.5
0.62%		 　80.30
-0.9
-1.11%		78.70
-1.6
-1.99%		78.50
-0.2
-0.25%		79.50
1
1.27%		79.60
0.1
0.13%		 　83.00
3.4
4.27%		81.50
-1.5
-1.81%		81.00
-0.5
-0.61%		80.40
-0.6
-0.74%		79.90
-0.5
-0.62%		 　79.70
-0.2
-0.25%		80.80
1.1
1.38%		81.30
0.5
0.62%		79.60
-1.7
-2.09%		 80.3
6 月　79.00
-0.6
-0.75%		79.30
0.3
0.38%		78.80
-0.5
-0.63%		79.70
0.9
1.14%		79.10
-0.6
-0.75%		 　79.10
0
0%		79.10
0
0%		78.80
-0.3
-0.38%		79.20
0.4
0.51%		79.70
0.5
0.63%		 　　78.90
-0.8
-1%		78.00
-0.9
-1.14%		77.50
-0.5
-0.64%		77.90
0.4
0.52%		 　79.20
1.3
1.67%		79.90
0.7
0.88%		79.40
-0.5
-0.63%		80.30
0.9
1.13%		80.10
-0.2
-0.25%		 　81.00
0.9
1.12%		 79.36
7 月81.70
0.7
0.86%		82.00
0.3
0.37%		81.10
-0.9
-1.1%		82.50
1.4
1.73%		 　82.70
0.2
0.24%		83.80
1.1
1.33%		83.50
-0.3
-0.36%		84.00
0.5
0.6%		84.90
0.9
1.07%		　　　　　　　　　　　　　　　　　　　　82.89

說明:最高漲幅:5.1%最低跌幅:-9.04% 最高價:84.90最低價:74.50平均價:79.97,灰色底表示週末,漲81天(85.5)元,跌76天(-68.9)元,平盤8天
5%=2,4%=2,3%=8,2%=11,1%=49,0%=17,-0%=1,-1%=1,-2%=2,-3%=14,-4%=28,-5%=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
2025-01-02 1216 16010478 10912 1275365496 80.40 80.90 78.90 79.90 1.00 0% 79.80 298 79.90 73 23.78
2025-01-03 1216 14117517 8645 1123802114 80.40 81.00 79.10 79.60 0.30 -0.38% 79.50 409 79.60 121 23.69
2025-01-06 1216 17147225 9534 1376299967 79.80 81.00 79.60 80.90 1.30 1.63% 80.80 1 80.90 97 24.08
2025-01-07 1216 16678069 10139 1332287007 81.20 81.90 79.00 79.50 1.40 -1.73% 79.50 18 79.60 7 23.66
2025-01-08 1216 15801080 10185 1243144082 79.50 79.70 78.30 78.70 0.80 -1.01% 78.60 9 78.70 42 23.42
2025-01-09 1216 6452467 4280 507952450 78.60 79.20 78.00 78.60 0.10 -0.13% 78.60 25 78.70 14 23.39
2025-01-10 1216 4523508 3805 354208509 78.10 79.00 77.80 78.50 0.10 -0.13% 78.50 3 78.70 1 23.36
2025-01-13 1216 7027034 5214 546506599 78.10 78.50 77.00 78.00 0.50 -0.64% 78.00 100 78.10 8 23.21
2025-01-14 1216 4802506 3875 379470843 78.70 79.30 78.50 79.00 1.00 1.28% 79.00 35 79.10 40 23.51
2025-01-15 1216 5714493 4671 446011126 78.80 79.00 77.70 77.70 1.30 -1.65% 77.70 28 77.90 1 23.12
2025-01-16 1216 5618119 3087 442430767 78.90 79.10 78.30 78.80 1.10 1.42% 78.70 9 78.80 245 23.45
2025-01-17 1216 5232356 3384 410062505 79.30 79.30 77.90 78.50 0.30 -0.38% 78.40 7 78.50 4 23.36
2025-01-20 1216 4258002 3539 332676826 78.70 78.70 77.80 77.80 0.70 -0.89% 77.80 18 77.90 1 23.15
2025-01-21 1216 4084154 2913 319525016 77.90 78.70 77.50 78.40 0.60 0.77% 78.40 3 78.50 9 23.33
2025-01-22 1216 6626295 3648 520211475 79.00 79.00 78.20 78.40 0.00 0% 78.30 121 78.40 74 23.33
2025-02-03 1216 14663313 7504 1149731007 76.20 79.30 76.20 79.20 0.80 1.02% 79.10 49 79.20 16 23.57
2025-02-04 1216 9865720 6174 778047760 79.50 79.80 78.30 78.40 0.80 -1.01% 78.30 100 78.40 2 23.33
2025-02-05 1216 7552331 4020 598335306 79.30 79.90 78.70 79.20 0.80 1.02% 79.10 79 79.20 12 23.57
2025-02-06 1216 6298894 3519 500615844 79.00 79.80 78.80 79.80 0.60 0.76% 79.70 1 79.80 37 23.75
2025-02-07 1216 5685465 3577 451992302 79.50 79.80 79.20 79.60 0.20 -0.25% 79.50 3 79.60 80 23.69
2025-02-10 1216 4953878 3401 392266652 79.40 79.60 78.80 79.40 0.20 -0.25% 79.30 12 79.40 17 23.63
2025-02-11 1216 4713208 2971 373537195 79.80 79.80 78.80 79.10 0.30 -0.38% 79.10 27 79.20 220 23.54
2025-02-12 1216 5637959 2818 449945835 79.30 80.00 79.20 80.00 0.90 1.14% 79.90 8 80.00 34 23.81
2025-02-13 1216 8110015 5380 654239929 80.60 81.30 80.10 80.90 0.90 1.13% 80.80 20 80.90 40 24.08
2025-02-14 1216 5848631 3613 473143214 80.80 81.30 80.30 80.90 0.00 0% 80.90 16 81.00 46 24.08
2025-02-17 1216 4975113 4649 405049232 81.50 81.60 81.10 81.30 0.40 0.49% 81.20 4 81.30 234 24.20
2025-02-18 1216 4421114 2705 358053672 81.00 81.20 80.70 81.00 0.30 -0.37% 80.90 16 81.00 176 24.11
2025-02-19 1216 5444986 3245 442160644 81.00 81.50 80.80 81.50 0.50 0.62% 81.30 1 81.50 85 24.26
2025-02-20 1216 4268078 3479 349843848 81.30 82.20 81.10 82.00 0.50 0.61% 81.90 6 82.00 40 24.40
2025-02-21 1216 5757075 4706 477236026 82.50 83.20 82.40 82.80 0.80 0.98% 82.70 21 82.80 58 24.64
2025-02-24 1216 4010676 5891 331860883 82.30 83.20 82.20 82.50 0.30 -0.36% 82.50 62 82.60 52 24.55
2025-02-25 1216 4180600 3704 344059409 82.00 82.80 82.00 82.10 0.40 -0.48% 82.10 243 82.30 10 24.43
2025-02-26 1216 6365270 4067 525609972 81.90 83.00 81.50 82.80 0.70 0.85% 82.70 110 82.80 19 24.64
2025-02-27 1216 12304440 5446 1006118367 82.50 82.70 81.50 81.50 1.30 -1.57% 81.50 218 81.60 10 24.26
2025-03-03 1216 11986989 6262 991714730 81.30 83.60 81.30 83.60 2.10 2.58% 83.50 12 83.60 161 24.88
2025-03-04 1216 8048512 6862 661077812 82.40 83.10 81.50 81.50 2.10 -2.51% 81.50 110 81.80 3 24.26
2025-03-05 1216 5992414 3157 492881311 82.40 82.60 81.90 82.40 0.90 1.1% 82.30 5 82.40 72 24.52
2025-03-06 1216 7963526 4462 661864785 82.00 83.60 81.80 83.00 0.60 0.73% 82.90 20 83.00 63 24.70
2025-03-07 1216 9690676 6697 789310864 82.50 82.50 81.20 81.20 1.80 -2.17% 81.20 172 81.40 2 22.31
2025-03-10 1216 7051166 3638 582358409 81.70 82.90 81.70 82.90 1.70 2.09% 82.80 33 82.90 225 22.77
2025-03-11 1216 11311650 5066 930562068 81.40 83.00 81.40 82.60 0.30 -0.36% 82.60 27 82.70 8 22.69
2025-03-12 1216 7349542 3572 610367246 83.00 83.60 82.50 83.10 0.50 0.61% 83.00 2 83.10 33 22.83
2025-03-13 1216 7972474 3502 659266461 83.30 83.40 82.20 82.30 0.80 -0.96% 82.30 97 82.40 34 22.61
2025-03-14 1216 6419072 4700 528797085 82.90 83.40 81.80 82.40 0.10 0.12% 82.40 8 82.50 96 22.64
2025-03-17 1216 10034600 5770 820075869 81.90 82.40 81.10 81.50 0.90 -1.09% 81.50 263 81.60 64 22.39
2025-03-18 1216 7718378 4059 633891174 81.90 82.70 81.80 82.10 0.60 0.74% 82.10 47 82.20 114 22.55
2025-03-19 1216 8148233 5844 661743500 82.30 82.30 80.70 80.80 1.30 -1.58% 80.80 108 80.90 41 22.20
2025-03-20 1216 7794202 3728 633152506 80.70 81.60 80.70 81.30 0.50 0.62% 81.30 46 81.40 15 22.34
2025-03-21 1216 12153421 3319 996399462 81.30 82.30 80.90 82.10 0.80 0.98% 82.00 4 82.10 50 22.55
2025-03-24 1216 4309127 2718 353984671 81.70 82.60 81.70 82.00 0.10 -0.12% 82.00 383 82.10 28 22.53
2025-03-25 1216 5840959 2993 481317829 82.40 83.20 81.80 82.50 0.50 0.61% 82.10 8 82.50 218 22.66
2025-03-26 1216 5940288 3274 489248852 82.60 82.70 82.00 82.30 0.20 -0.24% 82.30 39 82.40 44 22.61
2025-03-27 1216 7134925 3265 590375298 82.30 83.20 82.10 83.00 0.70 0.85% 82.70 1 83.00 91 22.80
2025-03-28 1216 6426795 3090 529084037 82.60 82.70 81.90 82.30 0.70 -0.84% 82.30 122 82.50 70 22.61
2025-03-31 1216 11620322 5311 943073029 81.20 82.10 80.50 80.50 1.80 -2.19% 80.50 310 81.00 6 22.12
2025-04-01 1216 7536787 4187 616509686 81.10 82.30 81.10 82.10 1.60 1.99% 82.10 2 82.20 208 22.55
2025-04-02 1216 5634284 3094 462062059 81.50 82.40 81.50 81.90 0.20 -0.24% 81.90 63 82.00 1 22.50
2025-04-07 1216 21230946 12893 1588631959 73.80 76.50 73.80 74.50 7.40 -9.04% 74.40 121 74.50 19 20.47
2025-04-08 1216 30344113 15373 2147483647 76.80 79.10 75.80 78.30 3.80 5.1% 78.20 3 78.30 23 21.51
2025-04-09 1216 27009535 13629 2096709352 75.20 80.00 75.00 75.00 3.30 -4.21% 74.90 135 75.00 69 20.60
2025-04-10 1216 32911723 17781 2147483647 80.90 81.80 77.80 78.40 3.40 4.53% 78.40 137 78.50 3 21.54
2025-04-11 1216 21951871 9325 1718756469 78.40 79.70 77.80 78.00 0.40 -0.51% 78.00 24 78.20 18 21.43
2025-04-14 1216 16640706 10403 1289387366 77.60 78.80 76.50 76.50 1.50 -1.92% 76.50 187 76.60 2 21.02
2025-04-15 1216 20451914 12289 1558067932 76.50 77.00 75.60 75.60 0.90 -1.18% 75.60 113 75.70 181 20.77
2025-04-16 1216 16999452 9562 1289642160 75.10 76.80 74.70 76.80 1.20 1.59% 76.70 93 76.80 107 21.10
2025-04-17 1216 14601504 8094 1102725241 76.00 76.40 75.00 75.60 1.20 -1.56% 75.60 45 75.70 170 20.77
2025-04-18 1216 8589016 5108 644599571 75.40 75.60 74.80 74.90 0.70 -0.93% 74.80 609 74.90 34 20.58
2025-04-21 1216 9617601 6305 720612548 75.30 75.60 74.50 74.70 0.20 -0.27% 74.60 118 74.70 5 20.52
2025-04-22 1216 20360793 8827 1525254570 74.70 75.60 73.90 75.40 0.70 0.94% 75.40 13 75.50 59 20.71
2025-04-23 1216 17194933 8971 1321512571 75.40 77.50 75.00 77.50 2.10 2.79% 77.20 19 77.50 422 21.29
2025-04-24 1216 12440372 8275 952405329 77.00 77.20 76.00 76.50 1.00 -1.29% 76.40 14 76.50 14 21.02
2025-04-25 1216 11721785 5530 895234562 76.50 76.90 75.80 76.20 0.30 -0.39% 76.10 556 76.20 63 20.93
2025-04-28 1216 6911417 3351 530383434 76.60 77.30 76.30 76.80 0.60 0.79% 76.70 6 76.80 99 21.10
2025-04-29 1216 7559188 3961 580278707 76.60 77.00 76.40 76.70 0.10 -0.13% 76.70 24 76.80 238 21.07
2025-04-30 1216 8360881 4413 642254434 76.40 77.20 76.30 76.80 0.10 0.13% 76.80 10 76.90 58 21.10
2025-05-02 1216 6927075 4378 538989658 77.30 78.20 77.10 78.10 1.30 1.69% 78.00 8 78.10 27 21.46
2025-05-05 1216 23001370 11855 1855877360 79.30 82.10 79.00 80.80 2.70 3.46% 80.70 62 80.80 6 22.20
2025-05-06 1216 12272658 8950 995943645 81.50 82.30 80.40 80.70 0.10 -0.12% 80.60 5 80.70 52 22.17
2025-05-07 1216 8330834 5109 674513442 81.50 81.50 80.40 80.70 0.00 0% 80.70 224 80.80 17 22.17
2025-05-08 1216 6220895 3813 503030600 80.30 81.30 80.30 80.70 0.00 0% 80.60 81 80.70 39 22.17
2025-05-09 1216 8912562 4996 719486243 80.00 81.40 79.70 81.20 0.50 0.62% 81.10 2 81.20 29 22.31
2025-05-12 1216 9444176 9616 762659817 82.00 82.00 80.10 80.30 0.90 -1.11% 80.30 3 80.40 1 22.49
2025-05-13 1216 11744422 16585 927438620 79.80 80.00 78.40 78.70 1.60 -1.99% 78.60 118 78.70 1730 22.04
2025-05-14 1216 12557649 9195 984220002 79.50 79.50 78.00 78.50 0.20 -0.25% 78.40 139 78.50 9 21.99
2025-05-15 1216 14442754 8747 1139416143 78.80 79.60 78.00 79.50 1.00 1.27% 79.40 29 79.50 35 22.27
2025-05-16 1216 10224248 6629 808740458 78.80 79.60 78.60 79.60 0.10 0.13% 79.50 12 79.60 151 22.30
2025-05-19 1216 29423455 16259 2147483647 79.80 83.20 79.70 83.00 3.40 4.27% 82.90 5 83.00 409 23.25
2025-05-20 1216 15537360 15996 1275618597 83.00 83.70 81.50 81.50 1.50 -1.81% 81.50 227 81.60 76 22.83
2025-05-21 1216 15240848 9398 1234124276 81.50 82.00 80.70 81.00 0.50 -0.61% 80.90 146 81.00 514 22.69
2025-05-22 1216 12975473 5710 1041134819 80.50 81.10 79.90 80.40 0.60 -0.74% 80.30 139 80.40 33 22.52
2025-05-23 1216 13622691 6341 1088452098 80.00 80.40 79.60 79.90 0.50 -0.62% 79.80 22 79.90 47 22.38
2025-05-26 1216 25005712 10852 1980937223 79.90 79.90 78.70 79.70 0.20 -0.25% 79.60 69 79.70 659 22.32
2025-05-27 1216 23464760 10272 1899777358 80.00 81.80 79.90 80.80 1.10 1.38% 80.70 13 80.80 95 22.63
2025-05-28 1216 10961996 5901 888400317 81.00 81.30 80.40 81.30 0.50 0.62% 81.20 29 81.30 74 22.77
2025-05-29 1216 21554373 7349 1727136301 81.50 81.60 79.60 79.60 1.70 -2.09% 79.60 71 79.80 11 22.30
2025-06-02 1216 19417974 8497 1541563571 79.50 80.30 78.90 79.00 0.60 -0.75% 79.00 23 79.20 82 22.13
2025-06-03 1216 26744163 12272 2110843277 79.20 79.80 78.30 79.30 0.30 0.38% 79.30 55 79.40 5 22.21
2025-06-04 1216 16691889 6621 1322605308 79.30 79.90 78.80 78.80 0.50 -0.63% 78.80 339 78.90 125 22.07
2025-06-05 1216 8783623 4586 699624285 78.80 80.00 78.80 79.70 0.90 1.14% 79.70 28 79.80 137 22.32
2025-06-06 1216 9100034 4763 722983151 79.90 80.00 79.10 79.10 0.60 -0.75% 79.10 346 79.20 22 22.16
2025-06-09 1216 9486952 5604 754289046 79.60 80.40 79.10 79.10 0.00 0% 79.10 15 79.30 9 22.16
2025-06-10 1216 12727925 5207 1007489753 79.20 79.50 78.90 79.10 0.00 0% 79.00 1264 79.10 35 22.16
2025-06-11 1216 12886546 6324 1018529643 79.10 79.80 78.80 78.80 0.30 -0.38% 78.80 567 79.00 18 22.07
2025-06-12 1216 8016649 3881 634582390 79.40 79.50 78.80 79.20 0.40 0.51% 79.20 67 79.30 4 22.18
2025-06-13 1216 12327162 4917 981789234 78.90 80.10 78.90 79.70 0.50 0.63% 79.60 90 79.70 199 22.32
2025-06-17 1216 24486964 8381 1934619880 79.80 80.40 78.40 78.90 0.50 -1% 78.90 262 79.00 14 22.10
2025-06-18 1216 26353123 11007 2059671572 78.70 78.90 77.90 78.00 0.90 -1.14% 78.00 513 78.10 11 21.85
2025-06-19 1216 25674713 8442 1991506697 78.00 78.40 77.30 77.50 0.50 -0.64% 77.50 8 77.60 165 21.71
2025-06-20 1216 50853039 12904 2147483647 77.70 78.80 77.40 77.90 0.40 0.52% 77.80 19 77.90 147 21.82
2025-06-23 1216 39602080 8894 2147483647 77.80 79.20 77.30 79.20 1.30 1.67% 79.10 9 79.20 260 22.18
2025-06-24 1216 46335689 10217 2147483647 79.60 80.00 78.80 79.90 0.70 0.88% 79.70 265 79.90 609 22.38
2025-06-25 1216 41682281 10750 2147483647 80.00 80.20 79.00 79.40 0.50 -0.63% 79.30 1 79.40 197 22.24
2025-06-26 1216 43661577 10713 2147483647 79.60 81.00 79.30 80.30 0.90 1.13% 80.30 542 80.40 766 22.49
2025-06-27 1216 28475652 14321 2147483647 80.30 80.90 79.90 80.10 0.20 -0.25% 80.10 517 80.30 3 22.44
2025-06-30 1216 28802549 10733 2147483647 80.80 82.40 80.50 81.00 0.90 1.12% 81.00 55 81.10 11 22.69
2025-07-01 1216 19629188 11612 1602608023 81.10 82.50 81.00 81.70 0.70 0.86% 81.60 1 81.70 118 22.89
2025-07-02 1216 19328750 7903 1574060444 80.60 82.10 80.60 82.00 0.30 0.37% 81.90 12 82.00 55 22.97
2025-07-03 1216 18977988 8258 1542865276 81.40 82.20 80.90 81.10 0.90 -1.1% 81.10 106 81.20 166 22.72
2025-07-04 1216 11226697 6535 925606429 81.70 82.90 81.30 82.50 1.40 1.73% 82.50 227 82.60 14 23.11
2025-07-07 1216 7453508 5330 618730269 82.10 83.40 82.10 82.70 0.20 0.24% 82.70 211 82.80 144 23.17
2025-07-08 1216 11475451 6961 959924294 82.80 84.00 82.80 83.80 1.10 1.33% 83.70 17 83.80 16 23.47
2025-07-09 1216 11804623 6224 987775303 83.40 84.00 83.00 83.50 0.30 -0.36% 83.50 1316 83.60 10 23.39
2025-07-10 1216 9098167 7321 764843478 83.10 84.60 83.10 84.00 0.50 0.6% 84.00 231 84.10 270 23.53
2025-07-11 1216 10965352 7259 931425611 83.90 85.30 83.80 84.90 0.90 1.07% 84.90 41 85.00 13 23.78