文曄(3036)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　111.50
0
0%		117.50
6
5.38%		114.50
-3
-2.55%		117.00
2.5
2.18%		 　113.50
-3.5
-2.99%		114.50
1
0.88%		119.00
4.5
3.93%		126.50
7.5
6.3%		127.50
1
0.79%		 　127.00
-0.5
-0.39%		134.50
7.5
5.91%		147.00
12.5
9.29%		146.00
-1
-0.68%		142.00
-4
-2.74%		 　156.00
14
9.86%		155.00
-1
-0.64%		152.50
-2.5
-1.61%		152.50
0
0%		149.50
-3
-1.97%		 　151.50
2
1.34%		160.00
8.5
5.61%		158.00
-2
-1.25%		136.19
2 月173.00
15
9.49%		172.50
-0.5
-0.29%		 　171.00
-1.5
-0.87%		 　　　　　　　　172.50
1.5
0.88%		163.00
-9.5
-5.51%		 　163.50
0.5
0.31%		164.50
1
0.61%		166.50
2
1.22%		173.50
7
4.2%		169.50
-4
-2.31%		 　175.50
6
3.54%		170.00
-5.5
-3.13%		 171.50
1.5
0.88%		 169.33
3 月163.00
-8.5
-4.96%		 　172.00
9
5.52%		169.50
-2.5
-1.45%		172.00
2.5
1.47%		165.50
-6.5
-3.78%		159.50
-6
-3.63%		 　158.50
-1
-0.63%		155.50
-3
-1.89%		149.50
-6
-3.86%		144.50
-5
-3.34%		155.00
10.5
7.27%		 　160.00
5
3.23%		166.00
6
3.75%		158.50
-7.5
-4.52%		161.50
3
1.89%		159.00
-2.5
-1.55%		 　160.00
1
0.63%		156.00
-4
-2.5%		150.00
-6
-3.85%		150.00
0
0%		147.50
-2.5
-1.67%		 158.02
4 月141.50
-6
-4.07%		142.00
0.5
0.35%		140.50
-1.5
-1.06%		 　　　138.50
-2
-1.42%		135.50
-3
-2.17%		149.00
13.5
9.96%		158.00
9
6.04%		165.50
7.5
4.75%		 　159.00
-6.5
-3.93%		151.00
-8
-5.03%		162.00
11
7.28%		161.00
-1
-0.62%		152.00
-9
-5.59%		 　145.00
-7
-4.61%		147.00
2
1.38%		150.50
3.5
2.38%		145.50
-5
-3.32%		142.50
-3
-2.06%		 　144.00
1.5
1.05%		150.00
6
4.17%		 148.76
5 月　152.50
2.5
1.67%		150.00
-2.5
-1.64%		 　151.00
1
0.67%		150.50
-0.5
-0.33%		135.50
-15
-9.97%		122.50
-13
-9.59%		121.50
-1
-0.82%		 　121.50
0
0%		123.50
2
1.65%		124.50
1
0.81%		123.00
-1.5
-1.2%		122.50
-0.5
-0.41%		 　121.50
-1
-0.82%		120.00
-1.5
-1.23%		118.00
-2
-1.67%		117.50
-0.5
-0.42%		118.00
0.5
0.43%		 　118.50
0.5
0.42%		121.50
3
2.53%		120.00
-1.5
-1.23%		116.00
-4
-3.33%		115.50
-0.5
-0.43%		126.83
6 月 　117.50
2
1.73%		116.50
-1
-0.85%		117.00
0.5
0.43%		 115.00
-2
-1.71%		 　　114.50
-0.5
-0.43%		114.50
0
0%		113.00
-1.5
-1.31%		114.50
1.5
1.33%		 　114.50
0
0%		115.00
0.5
0.44%		115.00
0
0%		117.00
2
1.74%		117.50
0.5
0.43%		 　121.00
3.5
2.98%		122.00
1
0.83%		 122.50
0.5
0.41%		124.00
1.5
1.22%		 117.94
7 月123.50
-0.5
-0.4%		122.50
-1
-0.81%		122.50
0
0%		 119.50
-3
-2.45%		 　119.00
-0.5
-0.42%		120.50
1.5
1.26%		 121.50
1
0.83%		 　　　118.00
-3.5
-2.88%		118.00
0
0%		 　　　113.00
-5
-4.24%		 　　107.50
-5.5
-4.87%		　　　　　117.88

說明:最高漲幅:9.96%最低跌幅:-9.97% 最高價:175.50最低價:107.50平均價:139.41,灰色底表示週末,漲71天(272.5)元,跌85天(-297)元,平盤11天
10%=3,9%=2,7%=2,6%=6,5%=2,4%=6,3%=5,2%=9,1%=25,0%=22,-0%=2,-1%=2,-2%=9,-3%=11,-4%=11,-5%=14,-6%=15,-7%=21,

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 3036 4441000 2427 501349500 114.00 114.50 111.50 111.50 1.00 0% 111.50 215 112.50 43 27.67
2024-01-03 3036 8233000 4324 949652000 112.50 118.00 111.00 117.50 6.00 5.38% 117.50 72 118.00 294 29.16
2024-01-04 3036 5908000 3620 682954000 118.00 118.50 113.00 114.50 3.00 -2.55% 114.00 110 115.00 135 28.41
2024-01-05 3036 3648000 2400 425760000 114.50 117.50 114.50 117.00 2.50 2.18% 117.00 22 117.50 337 29.03
2024-01-08 3036 2912000 1908 334859000 117.50 118.00 113.50 113.50 3.50 -2.99% 113.50 82 114.00 58 28.16
2024-01-09 3036 2314000 1484 266541500 115.00 116.50 114.00 114.50 1.00 0.88% 114.50 78 115.00 35 28.41
2024-01-10 3036 15531000 8174 1861820000 113.50 123.00 113.50 119.00 4.50 3.93% 119.00 187 119.50 19 29.53
2024-01-11 3036 28793000 13581 2147483647 119.50 130.50 119.50 126.50 7.50 6.3% 126.50 122 127.00 141 31.39
2024-01-12 3036 35211000 20375 2147483647 125.00 132.00 124.00 127.50 1.00 0.79% 127.50 129 128.00 111 31.64
2024-01-15 3036 12445000 7165 1588062500 128.50 130.00 126.00 127.00 0.50 -0.39% 127.00 153 127.50 125 31.51
2024-01-16 3036 24514000 13794 2147483647 126.00 136.00 125.50 134.50 7.50 5.91% 134.00 173 134.50 191 33.37
2024-01-17 3036 49094000 26097 2147483647 135.00 147.50 135.00 147.00 12.50 9.29% 146.50 153 147.00 387 36.48
2024-01-18 3036 39108000 21102 2147483647 145.50 148.50 142.00 146.00 1.00 -0.68% 146.00 124 146.50 92 36.23
2024-01-19 3036 22929000 12305 2147483647 149.50 151.00 141.00 142.00 4.00 -2.74% 141.50 259 142.00 85 35.24
2024-01-22 3036 33676000 16271 2147483647 145.00 156.00 145.00 156.00 14.00 9.86% 156.00 5200 0.00 0 38.71
2024-01-23 3036 23483000 14015 2147483647 157.50 160.00 154.50 155.00 1.00 -0.64% 154.50 272 155.00 87 38.46
2024-01-24 3036 14398000 8013 2147483647 155.00 155.50 150.00 152.50 2.50 -1.61% 152.00 108 152.50 24 37.84
2024-01-25 3036 10961000 6857 1680213500 154.00 155.50 150.50 152.50 0.00 0% 152.50 57 153.00 1 37.84
2024-01-26 3036 14264000 7335 2122143000 153.00 153.50 145.50 149.50 3.00 -1.97% 149.00 21 149.50 66 37.10
2024-01-29 3036 14959000 8988 2147483647 150.50 158.00 149.50 151.50 2.00 1.34% 151.50 138 152.00 148 37.59
2024-01-30 3036 27363000 16174 2147483647 152.00 163.50 152.00 160.00 8.50 5.61% 159.50 158 160.00 11 39.70
2024-01-31 3036 20524000 12346 2147483647 160.00 163.00 155.00 158.00 2.00 -1.25% 158.00 116 158.50 30 39.21
2024-02-01 3036 37946000 15646 2147483647 164.50 173.50 164.00 173.00 15.00 9.49% 172.50 34 173.00 36 42.93
2024-02-02 3036 53984000 31088 2147483647 174.00 187.00 170.50 172.50 0.50 -0.29% 172.00 176 172.50 386 42.80
2024-02-05 3036 21462000 11988 2147483647 175.00 176.00 166.00 171.00 1.50 -0.87% 171.00 35 171.50 54 42.43
2024-02-15 3036 24176000 13900 2147483647 176.50 182.00 171.50 172.50 1.50 0.88% 172.00 44 172.50 28 42.80
2024-02-16 3036 19547000 11201 2147483647 173.00 173.50 161.50 163.00 9.50 -5.51% 163.00 106 163.50 49 40.45
2024-02-19 3036 14229000 8232 2147483647 159.00 167.50 156.00 163.50 0.50 0.31% 163.00 126 163.50 70 40.57
2024-02-20 3036 10438000 6399 1701693500 163.00 165.00 161.00 164.50 1.00 0.61% 164.00 46 164.50 69 40.82
2024-02-21 3036 7815000 5277 1304532500 163.50 170.00 163.00 166.50 2.00 1.22% 166.50 83 167.00 32 41.32
2024-02-22 3036 13278000 7682 2147483647 169.00 173.50 166.00 173.50 7.00 4.2% 173.00 26 173.50 823 43.05
2024-02-23 3036 10608000 6929 1826649000 174.50 176.50 169.50 169.50 4.00 -2.31% 169.00 243 169.50 29 42.06
2024-02-26 3036 15139000 9200 2147483647 170.50 176.50 170.50 175.50 6.00 3.54% 175.50 40 176.00 87 43.55
2024-02-27 3036 12524000 7327 2140767000 173.50 174.50 166.00 170.00 5.50 -3.13% 170.00 86 170.50 145 42.18
2024-02-29 3036 7501000 3375 1281640500 170.00 172.50 169.00 171.50 1.50 0.88% 171.00 10 171.50 125 42.56
2024-03-01 3036 40192000 18668 2147483647 167.50 168.50 154.50 163.00 8.50 -4.96% 163.00 75 163.50 122 40.45
2024-03-04 3036 25585000 15381 2147483647 166.50 175.50 165.50 172.00 9.00 5.52% 172.00 44 172.50 47 42.68
2024-03-05 3036 12440000 7614 2101460500 173.00 173.50 166.50 169.50 2.50 -1.45% 169.50 1 170.00 275 42.06
2024-03-06 3036 9137000 5608 1561644000 168.00 173.50 165.50 172.00 2.50 1.47% 172.00 2 172.50 67 42.68
2024-03-07 3036 7463000 4359 1258569500 172.00 174.00 165.50 165.50 6.50 -3.78% 165.50 274 166.00 3 41.07
2024-03-08 3036 8010000 4812 1301280500 166.00 167.50 159.00 159.50 6.00 -3.63% 159.50 198 160.00 7 39.58
2024-03-11 3036 5733000 3820 914976000 161.00 164.50 157.50 158.50 1.00 -0.63% 158.50 35 159.00 37 39.33
2024-03-12 3036 9764000 5746 1520115000 158.50 160.50 153.00 155.50 3.00 -1.89% 155.00 152 155.50 31 38.59
2024-03-13 3036 13047000 6822 1966144500 157.00 157.00 148.00 149.50 6.00 -3.86% 149.00 119 149.50 156 37.10
2024-03-14 3036 8861000 5153 1290092000 150.50 151.00 144.00 144.50 5.00 -3.34% 144.50 94 145.00 64 35.86
2024-03-15 3036 17442000 8293 2147483647 145.00 156.00 144.50 155.00 10.50 7.27% 155.00 180 155.50 368 41.67
2024-03-18 3036 15285000 7948 2147483647 155.50 160.00 154.50 160.00 5.00 3.23% 159.50 31 160.00 457 43.01
2024-03-19 3036 19014000 11331 2147483647 164.00 166.50 161.00 166.00 6.00 3.75% 166.00 159 166.50 253 44.62
2024-03-20 3036 17085000 11426 2147483647 166.00 167.50 157.00 158.50 7.50 -4.52% 158.50 21 159.00 89 42.61
2024-03-21 3036 9349000 5515 1508455500 161.00 163.50 158.50 161.50 3.00 1.89% 161.00 46 161.50 85 43.41
2024-03-22 3036 9445000 3963 1507929000 163.50 163.50 158.00 159.00 2.50 -1.55% 159.00 91 159.50 48 42.74
2024-03-25 3036 3184000 2170 510634500 160.00 162.50 159.00 160.00 1.00 0.63% 160.00 5 160.50 65 43.01
2024-03-26 3036 8709000 5512 1383112000 162.00 164.50 154.00 156.00 4.00 -2.5% 156.00 35 156.50 1 41.94
2024-03-27 3036 9216000 6287 1396750500 155.00 155.50 150.00 150.00 6.00 -3.85% 150.00 666 150.50 200 40.32
2024-03-28 3036 7899000 4521 1193436000 152.00 153.50 149.50 150.00 0.00 0% 150.00 643 150.50 122 40.32
2024-03-29 3036 8701000 5474 1290850000 150.00 151.50 146.50 147.50 2.50 -1.67% 147.50 32 148.00 86 39.65
2024-04-01 3036 14137000 7958 2027115500 147.50 148.00 141.50 141.50 6.00 -4.07% 141.50 264 142.00 112 38.04
2024-04-02 3036 9360000 5534 1331672500 142.50 144.50 141.00 142.00 0.50 0.35% 141.50 239 142.00 12 38.17
2024-04-03 3036 17033000 10945 2147483647 145.00 150.00 140.50 140.50 1.50 -1.06% 140.50 271 141.00 147 37.77
2024-04-08 3036 15519000 9220 2147483647 143.00 144.00 138.00 138.50 2.00 -1.42% 138.50 70 139.00 70 37.23
2024-04-09 3036 11802000 7153 1609704500 139.00 139.00 135.00 135.50 3.00 -2.17% 135.50 213 136.00 57 36.42
2024-04-10 3036 10734000 3795 1599341000 149.00 149.00 147.50 149.00 13.50 9.96% 149.00 10636 0.00 0 40.05
2024-04-11 3036 70741000 35231 2147483647 158.50 162.50 149.00 158.00 9.00 6.04% 158.00 224 158.50 357 42.47
2024-04-12 3036 34088000 20947 2147483647 157.00 167.00 155.00 165.50 7.50 4.75% 165.00 64 165.50 45 44.49
2024-04-15 3036 16044000 9347 2147483647 163.00 164.50 158.00 159.00 6.50 -3.93% 159.00 162 159.50 170 42.74
2024-04-16 3036 14224000 8183 2147483647 156.50 156.50 149.50 151.00 8.00 -5.03% 151.00 453 151.50 5 40.59
2024-04-17 3036 15009000 8945 2147483647 154.50 164.00 154.00 162.00 11.00 7.28% 162.00 175 162.50 90 43.55
2024-04-18 3036 16184000 9649 2147483647 161.00 166.50 159.50 161.00 1.00 -0.62% 160.50 11 161.00 27 43.28
2024-04-19 3036 24393404 17802 2147483647 155.00 155.00 145.00 152.00 9.00 -5.59% 152.00 659 152.50 255 40.86
2024-04-22 3036 10869000 6276 1602733500 150.50 153.50 144.50 145.00 7.00 -4.61% 144.50 314 145.00 13 38.98
2024-04-23 3036 7544000 4904 1110461000 149.00 150.50 145.00 147.00 2.00 1.38% 146.50 33 147.00 53 39.52
2024-04-24 3036 7374000 4606 1102076000 149.00 151.00 147.50 150.50 3.50 2.38% 150.00 38 150.50 7 40.46
2024-04-25 3036 4972000 2992 727176500 148.00 148.00 144.50 145.50 5.00 -3.32% 145.00 77 145.50 19 39.11
2024-04-26 3036 8166000 4677 1176340500 147.00 147.00 142.00 142.50 3.00 -2.06% 142.00 121 142.50 94 38.31
2024-04-29 3036 6171000 3591 896978500 144.00 148.00 142.50 144.00 1.50 1.05% 144.00 113 144.50 23 38.71
2024-04-30 3036 9346000 5721 1392030500 145.00 153.00 142.50 150.00 6.00 4.17% 149.50 24 150.00 75 40.32
2024-05-02 3036 6300000 3929 952377000 148.50 153.00 148.00 152.50 2.50 1.67% 152.00 22 152.50 87 40.99
2024-05-03 3036 6261000 3694 954721000 153.50 156.50 149.50 150.00 2.50 -1.64% 149.50 59 150.00 40 40.32
2024-05-06 3036 5914000 3586 892072000 152.50 154.50 148.50 151.00 1.00 0.67% 150.50 20 151.00 46 40.59
2024-05-07 3036 6570000 3697 982806500 151.50 152.50 147.00 150.50 0.50 -0.33% 150.50 18 151.00 103 40.46
2024-05-08 3036 26190000 11310 2147483647 135.50 138.00 135.50 135.50 15.00 -9.97% 0.00 0 135.50 15770 36.42
2024-05-09 3036 37653703 24599 2147483647 134.00 134.00 122.00 122.50 13.00 -9.59% 122.50 74 123.00 157 32.93
2024-05-10 3036 23899000 13880 2147483647 124.50 125.50 120.00 121.50 1.00 -0.82% 121.50 22 122.00 26 32.66
2024-05-13 3036 13791000 8579 1684787500 122.00 125.50 120.50 121.50 0.00 0% 121.00 203 121.50 46 32.66
2024-05-14 3036 8933000 5533 1105046500 122.00 125.00 122.00 123.50 2.00 1.65% 123.50 104 124.00 74 33.20
2024-05-15 3036 9003793 6987 1132168000 124.50 127.00 124.00 124.50 1.00 0.81% 124.50 82 125.00 52 29.57
2024-05-16 3036 5955000 3759 738631000 126.00 126.50 122.50 123.00 1.50 -1.2% 123.00 709 123.50 9 29.22
2024-05-17 3036 4378000 2467 538138000 123.50 124.50 122.00 122.50 0.50 -0.41% 122.50 63 123.00 183 29.10
2024-05-20 3036 4275000 2795 521555000 122.50 123.50 121.50 121.50 1.00 -0.82% 121.50 88 122.00 65 28.86
2024-05-21 3036 7432000 4254 891592000 121.50 122.50 119.00 120.00 1.50 -1.23% 119.50 145 120.00 28 28.50
2024-05-22 3036 10824000 6172 1276866000 121.00 121.00 117.00 118.00 2.00 -1.67% 117.50 274 118.00 39 28.03
2024-05-23 3036 4979000 3115 581420500 117.50 118.00 116.00 117.50 0.50 -0.42% 117.50 13 118.00 289 27.91
2024-05-24 3036 3704000 2494 433714500 117.00 118.50 115.00 118.00 0.50 0.43% 117.50 199 118.00 25 28.03
2024-05-27 3036 3999000 2592 472130500 119.00 119.50 116.50 118.50 0.50 0.42% 118.50 62 119.00 129 28.15
2024-05-28 3036 6630000 4243 804336500 119.50 122.50 119.00 121.50 3.00 2.53% 121.50 32 122.00 142 28.86
2024-05-29 3036 5013000 3365 605737500 123.00 123.50 119.50 120.00 1.50 -1.23% 120.00 33 120.50 61 28.50
2024-05-30 3036 7422000 4938 873356500 119.50 120.00 116.00 116.00 4.00 -3.33% 116.00 333 116.50 7 27.55
2024-05-31 3036 8194956 6121 952351080 117.50 118.00 115.50 115.50 0.50 -0.43% 115.50 299 116.00 401 27.43
2024-06-03 3036 6101000 4127 715272500 117.00 119.00 115.00 117.50 2.00 1.73% 117.50 20 118.00 41 27.91
2024-06-04 3036 3350000 2055 393797500 117.50 119.50 116.00 116.50 1.00 -0.85% 116.50 40 117.00 86 27.67
2024-06-05 3036 2100000 1480 245741000 117.00 118.50 116.00 117.00 0.50 0.43% 117.00 84 117.50 7 27.79
2024-06-07 3036 6378000 2932 733283500 116.00 117.00 114.00 115.00 0.50 -1.71% 114.50 100 115.00 218 27.32
2024-06-11 3036 3605000 2363 414646000 115.50 116.50 114.00 114.50 0.50 -0.43% 114.50 21 115.00 13 27.20
2024-06-12 3036 3423000 2130 390923500 115.00 116.00 113.00 114.50 0.00 0% 114.50 40 115.00 74 27.20
2024-06-13 3036 5606000 3133 634960500 115.00 115.50 112.50 113.00 1.50 -1.31% 113.00 511 113.50 50 26.84
2024-06-14 3036 6109000 3494 692082000 114.00 115.00 112.00 114.50 1.50 1.33% 114.00 48 114.50 9 27.20
2024-06-17 3036 3075000 1831 350515500 114.50 115.00 113.00 114.50 0.00 0% 114.50 83 115.00 34 27.20
2024-06-18 3036 2398000 1753 275187000 115.00 115.50 114.00 115.00 0.50 0.44% 115.00 87 115.50 137 27.32
2024-06-19 3036 9587286 6924 1118405974 115.50 119.00 115.00 115.00 0.00 0% 115.00 380 115.50 9 27.32
2024-06-20 3036 2404000 1607 279974500 115.50 117.00 115.50 117.00 2.00 1.74% 116.50 89 117.00 80 27.79
2024-06-21 3036 12320000 4447 1447112000 116.50 119.00 114.50 117.50 0.50 0.43% 117.50 23 118.00 489 27.91
2024-06-24 3036 20782000 11045 2147483647 118.50 125.00 117.50 121.00 3.50 2.98% 121.00 3 121.50 148 28.74
2024-06-25 3036 15709000 8040 1919181000 121.00 124.50 118.50 122.00 1.00 0.83% 122.00 162 122.50 94 28.98
2024-06-27 3036 11109000 6451 1370089500 124.50 126.50 121.00 122.50 2.50 0.41% 122.00 34 122.50 39 29.10
2024-06-28 3036 6195000 3112 768088000 123.00 125.50 122.50 124.00 1.50 1.22% 123.50 132 124.00 57 29.45
2024-07-01 3036 3679679 2724 455855823 125.00 125.00 123.00 123.50 0.50 -0.4% 123.50 76 124.00 93 29.33
2024-07-02 3036 5266000 3184 650503500 125.50 127.00 121.50 122.50 1.00 -0.81% 122.50 11 123.00 72 29.10
2024-07-03 3036 2658000 1570 326676500 123.50 124.50 122.00 122.50 0.00 0% 122.50 67 123.00 81 29.10
2024-07-05 3036 4189000 2398 502493000 120.50 121.50 119.00 119.50 0.50 -2.45% 119.50 18 120.00 53 28.38
2024-07-08 3036 3005000 1831 355723500 119.50 120.00 117.50 119.00 0.50 -0.42% 119.00 26 119.50 100 28.27
2024-07-09 3036 2523225 2260 302026220 119.50 121.00 118.00 120.50 1.50 1.26% 120.00 53 120.50 93 28.62
2024-07-11 3036 3023130 2522 366903187 121.00 122.50 119.50 121.50 1.50 0.83% 121.50 80 122.00 198 28.86
2024-07-16 3036 2391000 1509 283193000 119.50 120.00 118.00 118.00 1.00 -2.88% 118.00 340 118.50 11 28.03
2024-07-17 3036 2818000 2083 334667000 118.00 121.00 117.50 118.00 0.00 0% 118.00 3 118.50 106 28.03
2024-07-22 3036 5081967 3700 572735852 115.50 116.00 110.50 113.00 2.50 -4.24% 113.00 48 113.50 42 26.84
2024-07-26 3036 6523342 5740 708689185 111.00 111.00 107.00 107.50 7.00 -4.87% 107.50 70 108.00 77 25.53