晶技(3042)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　99.00
0
0%		98.30
-0.7
-0.71%		97.60
-0.7
-0.71%		96.70
-0.9
-0.92%		 　95.70
-1
-1.03%		95.50
-0.2
-0.21%		94.90
-0.6
-0.63%		94.90
0
0%		94.80
-0.1
-0.11%		 　96.00
1.2
1.27%		95.30
-0.7
-0.73%		94.00
-1.3
-1.36%		94.20
0.2
0.21%		95.00
0.8
0.85%		 　96.00
1
1.05%		95.80
-0.2
-0.21%		95.80
0
0%		96.30
0.5
0.52%		96.50
0.2
0.21%		 　96.20
-0.3
-0.31%		95.50
-0.7
-0.73%		95.00
-0.5
-0.52%		95.88
2 月95.30
0.3
0.32%		95.50
0.2
0.21%		 　95.30
-0.2
-0.21%		 　　　　　　　　96.90
1.6
1.68%		97.50
0.6
0.62%		 　97.30
-0.2
-0.21%		96.20
-1.1
-1.13%		98.80
2.6
2.7%		100.00
1.2
1.21%		100.00
0
0%		 　100.00
0
0%		98.90
-1.1
-1.1%		 99.80
0.9
0.91%		 97.93
3 月98.90
-0.9
-0.9%		 　106.00
7.1
7.18%		105.00
-1
-0.94%		106.50
1.5
1.43%		105.00
-1.5
-1.41%		103.00
-2
-1.9%		 　105.50
2.5
2.43%		108.00
2.5
2.37%		117.00
9
8.33%		117.00
0
0%		114.50
-2.5
-2.14%		 　114.50
0
0%		120.00
5.5
4.8%		120.50
0.5
0.42%		121.50
1
0.83%		117.00
-4.5
-3.7%		 　115.00
-2
-1.71%		112.50
-2.5
-2.17%		113.50
1
0.89%		114.50
1
0.88%		113.00
-1.5
-1.31%		 111.5
4 月110.50
-2.5
-2.21%		110.50
0
0%		109.50
-1
-0.9%		 　　　110.00
0.5
0.46%		111.00
1
0.91%		112.50
1.5
1.35%		112.50
0
0%		113.00
0.5
0.44%		 　112.00
-1
-0.88%		109.00
-3
-2.68%		110.00
1
0.92%		111.00
1
0.91%		106.50
-4.5
-4.05%		 　103.50
-3
-2.82%		104.00
0.5
0.48%		106.00
2
1.92%		107.00
1
0.94%		106.50
-0.5
-0.47%		 　111.00
4.5
4.23%		112.50
1.5
1.35%		 109.48
5 月　112.00
-0.5
-0.44%		111.50
-0.5
-0.45%		 　112.00
0.5
0.45%		111.00
-1
-0.89%		113.00
2
1.8%		112.50
-0.5
-0.44%		110.50
-2
-1.78%		 　110.00
-0.5
-0.45%		112.00
2
1.82%		111.00
-1
-0.89%		109.50
-1.5
-1.35%		108.00
-1.5
-1.37%		 　110.00
2
1.85%		112.00
2
1.82%		115.00
3
2.68%		115.50
0.5
0.43%		116.00
0.5
0.43%		 　115.50
-0.5
-0.43%		115.50
0
0%		116.00
0.5
0.43%		113.00
-3
-2.59%		113.00
0
0%		112.38
6 月 　114.50
1.5
1.33%		113.50
-1
-0.87%		116.00
2.5
2.2%		 114.00
-2
-1.72%		 　　117.00
3
2.63%		118.50
1.5
1.28%		119.00
0.5
0.42%		118.50
-0.5
-0.42%		 　119.00
0.5
0.42%		118.50
-0.5
-0.42%		115.50
-3
-2.53%		113.00
-2.5
-2.16%		113.50
0.5
0.44%		 　111.50
-2
-1.76%		112.50
1
0.9%		 115.00
2.5
2.22%		115.00
0
0%		 115.46
7 月115.50
0.5
0.43%		118.50
3
2.6%		116.00
-2.5
-2.11%		 116.00
0
0%		 　113.00
-3
-2.59%		112.00
-1
-0.88%		 117.50
5.5
4.91%		 　　　113.50
-4
-3.4%		113.50
0
0%		 　　　105.50
-8
-7.05%		 　　103.50
-2
-1.9%		　　　　　112.56

說明:最高漲幅:8.33%最低跌幅:-7.05% 最高價:121.50最低價:94.00平均價:108,灰色底表示週末,漲73天(129.7)元,跌77天(-125.9)元,平盤17天
8%=1,7%=2,5%=3,4%=2,3%=5,2%=14,1%=24,0%=39,-0%=2,-1%=2,-2%=9,-3%=17,-4%=20,-5%=27,

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 3042 974000 625 96121000 98.60 99.00 98.30 99.00 0.40 0% 98.80 4 99.00 35 17.55
2024-01-03 3042 1356000 703 133780100 98.70 99.40 98.10 98.30 0.70 -0.71% 98.20 11 98.30 3 17.43
2024-01-04 3042 1454000 1003 142969100 98.30 99.90 97.40 97.60 0.70 -0.71% 97.60 4 97.70 3 17.30
2024-01-05 3042 1038000 775 100971200 97.80 98.60 96.70 96.70 0.90 -0.92% 96.70 15 96.90 2 17.15
2024-01-08 3042 1581000 1171 151708900 96.40 96.90 95.30 95.70 1.00 -1.03% 95.60 17 95.70 24 16.97
2024-01-09 3042 795000 582 76155200 96.20 96.30 95.50 95.50 0.20 -0.21% 95.50 28 95.70 1 16.93
2024-01-10 3042 1585000 880 150122000 95.50 95.50 94.30 94.90 0.60 -0.63% 94.80 2 94.90 62 16.83
2024-01-11 3042 1374000 908 129917000 95.00 95.10 94.00 94.90 0.00 0% 94.90 19 95.00 76 16.83
2024-01-12 3042 819000 488 77808100 95.00 95.30 94.70 94.80 0.10 -0.11% 94.80 15 94.90 1 16.81
2024-01-15 3042 814000 458 77883200 95.60 96.00 95.30 96.00 1.20 1.27% 95.90 3 96.00 47 17.02
2024-01-16 3042 754000 489 71882100 95.90 95.90 95.10 95.30 0.70 -0.73% 95.30 63 95.40 9 16.90
2024-01-17 3042 1898000 1256 178760300 95.00 95.10 93.30 94.00 1.30 -1.36% 93.90 4 94.00 50 16.67
2024-01-18 3042 1317000 788 123961500 94.70 94.70 93.60 94.20 0.20 0.21% 94.20 6 94.30 5 16.70
2024-01-19 3042 1023000 485 97100600 94.60 95.30 94.50 95.00 0.80 0.85% 94.90 12 95.00 4 16.84
2024-01-22 3042 1365000 805 131012300 95.60 96.70 95.50 96.00 1.00 1.05% 96.00 1 96.10 15 17.02
2024-01-23 3042 603000 488 57866400 96.40 96.40 95.60 95.80 0.20 -0.21% 95.80 19 95.90 6 16.99
2024-01-24 3042 836000 436 80224200 95.70 96.50 95.50 95.80 0.00 0% 95.80 4 95.90 3 16.99
2024-01-25 3042 483000 355 46425700 96.30 96.30 95.90 96.30 0.50 0.52% 96.20 1 96.30 21 17.07
2024-01-26 3042 638000 467 61523100 96.30 97.10 96.00 96.50 0.20 0.21% 96.10 2 96.60 18 17.11
2024-01-29 3042 587000 459 56439500 96.50 96.60 95.80 96.20 0.30 -0.31% 96.20 2 96.40 5 17.06
2024-01-30 3042 644000 493 61791700 96.70 96.70 95.50 95.50 0.70 -0.73% 95.50 39 95.60 5 16.93
2024-01-31 3042 878000 699 83578500 96.00 96.20 94.80 95.00 0.50 -0.52% 94.90 6 95.00 8 16.84
2024-02-01 3042 528000 407 50279000 95.00 95.80 94.60 95.30 0.30 0.32% 95.30 46 95.40 3 16.90
2024-02-02 3042 531000 403 50727300 95.50 96.00 95.20 95.50 0.20 0.21% 95.50 59 95.60 4 16.93
2024-02-05 3042 440000 296 41930400 95.50 95.70 95.00 95.30 0.20 -0.21% 95.30 118 95.40 23 16.90
2024-02-15 3042 996000 696 96073000 95.70 97.00 95.70 96.90 1.60 1.68% 96.80 32 96.90 13 17.18
2024-02-16 3042 1359000 1022 132959500 97.90 98.30 97.50 97.50 0.60 0.62% 97.50 32 97.70 15 17.29
2024-02-19 3042 815000 620 79326400 97.70 98.00 96.90 97.30 0.20 -0.21% 97.30 2 97.50 10 17.25
2024-02-20 3042 1182000 784 114420900 97.30 97.70 96.20 96.20 1.10 -1.13% 96.20 51 96.40 1 17.06
2024-02-21 3042 3330000 2447 330517400 97.00 101.50 97.00 98.80 2.60 2.7% 98.80 22 98.90 12 17.52
2024-02-22 3042 3103000 2128 310582400 99.50 101.00 99.50 100.00 1.20 1.21% 100.00 58 100.50 314 17.73
2024-02-23 3042 2325000 1550 233299000 100.50 101.00 100.00 100.00 0.00 0% 100.00 69 100.50 132 17.73
2024-02-26 3042 1134000 855 113699500 100.00 101.00 100.00 100.00 0.00 0% 100.00 99 100.50 138 17.73
2024-02-27 3042 2020000 1310 200161100 100.00 101.00 98.00 98.90 1.10 -1.1% 98.90 20 99.00 1 17.54
2024-02-29 3042 1631000 880 162921400 98.90 101.00 98.80 99.80 0.90 0.91% 99.80 54 99.90 1 17.70
2024-03-01 3042 1307000 874 129779700 100.00 100.50 98.70 98.90 0.90 -0.9% 98.80 36 98.90 1 17.54
2024-03-04 3042 10753000 6501 1117116400 99.60 106.00 99.60 106.00 7.10 7.18% 105.50 88 106.00 519 18.79
2024-03-05 3042 10394000 5436 1089360000 105.50 107.00 103.50 105.00 1.00 -0.94% 104.50 62 105.00 126 18.62
2024-03-06 3042 8984000 5125 963205000 105.00 109.00 104.00 106.50 1.50 1.43% 106.50 55 107.00 138 18.88
2024-03-07 3042 3739000 2283 390922000 107.50 107.50 103.00 105.00 1.50 -1.41% 104.50 102 105.00 94 18.62
2024-03-08 3042 3671000 2064 381134500 105.00 106.50 102.00 103.00 2.00 -1.9% 103.00 18 103.50 56 18.26
2024-03-11 3042 2138000 1360 225232000 103.50 106.50 103.50 105.50 2.50 2.43% 105.00 180 105.50 4 18.71
2024-03-12 3042 6722000 3767 718595500 106.00 109.50 104.00 108.00 2.50 2.37% 107.50 68 108.00 2 19.15
2024-03-13 3042 23275000 12582 2147483647 110.50 118.00 110.50 117.00 9.00 8.33% 117.00 231 117.50 292 20.74
2024-03-14 3042 14864000 8492 1733625500 118.00 118.50 114.50 117.00 0.00 0% 117.00 164 117.50 143 21.16
2024-03-15 3042 5039000 3178 575526500 114.50 116.00 112.00 114.50 2.50 -2.14% 114.50 83 115.00 109 20.71
2024-03-18 3042 3951000 2212 449638500 114.50 115.00 113.00 114.50 0.00 0% 114.00 86 114.50 45 20.71
2024-03-19 3042 12889000 6590 1525691500 115.00 120.00 115.00 120.00 5.50 4.8% 119.50 139 120.00 421 21.70
2024-03-20 3042 14146000 7548 1720834000 123.00 124.00 119.50 120.50 0.50 0.42% 120.50 27 121.00 146 21.79
2024-03-21 3042 9275000 4053 1132216000 124.00 124.00 119.50 121.50 1.00 0.83% 121.50 91 122.00 26 21.97
2024-03-22 3042 6340000 3526 745786500 122.00 122.00 116.00 117.00 4.50 -3.7% 116.50 171 117.00 74 21.16
2024-03-25 3042 5863000 3270 671554500 118.00 118.00 112.50 115.00 2.00 -1.71% 115.00 29 115.50 99 20.80
2024-03-26 3042 4855000 2743 547136500 115.00 116.50 110.50 112.50 2.50 -2.17% 112.50 6 113.00 46 20.34
2024-03-27 3042 3975000 2419 449029000 112.50 114.00 111.50 113.50 1.00 0.89% 113.00 60 113.50 19 20.52
2024-03-28 3042 10587000 4924 1215450500 114.50 116.50 112.50 114.50 1.00 0.88% 114.50 13 115.00 347 20.71
2024-03-29 3042 18093000 9363 2030317000 114.50 114.50 109.00 113.00 1.50 -1.31% 113.00 204 113.50 144 20.43
2024-04-01 3042 4844000 2841 538381000 112.50 112.50 110.50 110.50 2.50 -2.21% 110.50 55 111.00 14 19.98
2024-04-02 3042 3448000 2519 381816000 111.50 112.00 110.00 110.50 0.00 0% 110.50 59 111.00 47 19.98
2024-04-03 3042 2535000 1555 277656500 110.00 111.00 108.00 109.50 1.00 -0.9% 109.00 687 109.50 9 19.80
2024-04-08 3042 2573000 1500 282268000 110.50 110.50 108.00 110.00 0.50 0.46% 110.00 302 110.50 164 19.89
2024-04-09 3042 4425000 2167 495758500 110.50 113.50 110.50 111.00 1.00 0.91% 111.00 130 111.50 132 20.07
2024-04-10 3042 2826000 1630 318468500 111.50 113.50 111.00 112.50 1.50 1.35% 112.00 144 112.50 29 20.34
2024-04-11 3042 2151000 1443 241740000 111.50 113.00 110.50 112.50 0.00 0% 112.50 52 113.00 32 20.34
2024-04-12 3042 2215000 1454 250871000 113.00 114.00 112.00 113.00 0.50 0.44% 113.00 67 113.50 60 20.43
2024-04-15 3042 1866000 1323 209876000 112.50 113.50 111.50 112.00 1.00 -0.88% 111.50 159 112.00 11 20.25
2024-04-16 3042 4099000 2540 447871500 111.00 111.00 107.00 109.00 3.00 -2.68% 109.00 78 109.50 44 19.71
2024-04-17 3042 1725000 1271 190474000 110.50 112.00 109.50 110.00 1.00 0.92% 109.50 240 110.00 17 19.89
2024-04-18 3042 1232000 860 135870500 109.50 111.00 109.00 111.00 1.00 0.91% 110.50 21 111.00 89 20.07
2024-04-19 3042 2284608 2113 245010470 109.50 110.00 105.50 106.50 4.50 -4.05% 106.00 147 106.50 7 19.26
2024-04-22 3042 2063000 1492 214688500 106.00 107.00 102.50 103.50 3.00 -2.82% 103.00 23 103.50 31 18.72
2024-04-23 3042 1260000 800 130424000 105.00 105.00 102.50 104.00 0.50 0.48% 103.50 19 104.00 905 18.81
2024-04-24 3042 1864000 1347 196843000 105.50 106.50 104.50 106.00 2.00 1.92% 106.00 1 106.50 34 19.17
2024-04-25 3042 2439000 1553 259819000 105.50 107.50 105.00 107.00 1.00 0.94% 107.00 26 107.50 32 19.35
2024-04-26 3042 1581000 1001 168941000 108.00 108.50 106.00 106.50 0.50 -0.47% 106.50 31 107.00 348 19.26
2024-04-29 3042 2523000 1583 278749000 108.00 112.00 107.50 111.00 4.50 4.23% 111.00 17 111.50 108 20.07
2024-04-30 3042 2094000 1207 234640000 111.50 113.00 110.00 112.50 1.50 1.35% 112.00 35 112.50 19 20.34
2024-05-02 3042 2592000 1724 288485000 112.50 112.50 110.00 112.00 0.50 -0.44% 111.50 27 112.00 44 20.25
2024-05-03 3042 4307000 2634 484208500 113.50 113.50 111.50 111.50 0.50 -0.45% 111.50 97 112.00 3 20.16
2024-05-06 3042 3048000 1929 338027500 112.00 112.50 108.50 112.00 0.50 0.45% 111.50 23 112.00 27 20.25
2024-05-07 3042 2580000 1749 288263500 113.00 113.50 110.00 111.00 1.00 -0.89% 111.00 20 111.50 38 20.07
2024-05-08 3042 2569000 1680 287818500 112.00 113.00 109.50 113.00 2.00 1.8% 112.50 61 113.00 79 20.43
2024-05-09 3042 2463713 2008 280102067 113.50 115.00 112.50 112.50 0.50 -0.44% 112.50 14 113.00 13 20.34
2024-05-10 3042 2477000 1652 274157500 112.50 113.00 109.00 110.50 2.00 -1.78% 110.50 73 111.00 39 19.98
2024-05-13 3042 1436000 894 158069000 111.50 111.50 109.50 110.00 0.50 -0.45% 110.00 5 110.50 55 17.35
2024-05-14 3042 1901000 1247 212818000 110.50 113.00 110.50 112.00 2.00 1.82% 112.00 90 112.50 24 17.67
2024-05-15 3042 1681997 1327 187886473 112.50 113.00 110.00 111.00 1.00 -0.89% 110.50 35 111.00 28 17.51
2024-05-16 3042 2051000 1543 226584500 111.50 112.00 109.50 109.50 1.50 -1.35% 109.50 151 110.00 20 17.27
2024-05-17 3042 2963000 2116 322101000 110.00 111.00 108.00 108.00 1.50 -1.37% 107.50 194 108.00 18 17.03
2024-05-20 3042 3811000 2845 418713500 108.00 111.50 107.50 110.00 2.00 1.85% 110.00 95 110.50 17 17.35
2024-05-21 3042 3727000 2612 415328500 110.00 112.50 109.50 112.00 2.00 1.82% 112.00 185 112.50 250 17.67
2024-05-22 3042 5175000 2979 591546000 113.00 115.50 112.50 115.00 3.00 2.68% 114.50 60 115.00 7 18.14
2024-05-23 3042 3313000 1942 381487500 115.00 116.00 113.00 115.50 0.50 0.43% 115.00 102 115.50 51 18.22
2024-05-24 3042 2852000 1858 330108500 114.50 116.50 114.00 116.00 0.50 0.43% 115.50 95 116.00 7 18.30
2024-05-27 3042 3377000 2054 392187000 116.00 117.00 114.50 115.50 0.50 -0.43% 115.50 91 116.00 31 18.22
2024-05-28 3042 3530000 2018 411795000 115.50 118.00 115.50 115.50 0.00 0% 115.50 131 116.00 7 18.22
2024-05-29 3042 3396000 1788 395497000 115.50 118.00 115.00 116.00 0.50 0.43% 116.00 10 116.50 48 18.30
2024-05-30 3042 2612000 1951 295688500 116.00 116.00 112.00 113.00 3.00 -2.59% 112.50 7 113.00 3 17.82
2024-05-31 3042 2359691 1408 267831513 113.50 114.50 113.00 113.00 0.00 0% 113.00 75 113.50 25 17.82
2024-06-03 3042 2254000 1402 256201500 113.00 114.50 112.00 114.50 1.50 1.33% 114.00 6 114.50 100 18.06
2024-06-04 3042 1083000 674 122719000 114.50 114.50 112.50 113.50 1.00 -0.87% 113.00 18 113.50 45 17.90
2024-06-05 3042 2860000 1900 331693000 115.00 117.00 115.00 116.00 2.50 2.2% 115.50 7 116.00 77 18.30
2024-06-07 3042 1314000 908 150425500 114.50 116.00 113.50 114.00 1.00 -1.72% 114.00 44 114.50 13 17.98
2024-06-11 3042 3106000 2146 362597500 114.00 117.50 114.00 117.00 3.00 2.63% 116.50 31 117.00 29 18.45
2024-06-12 3042 4468000 3147 530991000 118.00 120.00 116.50 118.50 1.50 1.28% 118.00 157 118.50 1 18.69
2024-06-13 3042 4623000 2820 552027000 120.00 121.00 118.00 119.00 0.50 0.42% 118.50 60 119.00 63 18.77
2024-06-14 3042 3429000 2026 406193500 120.00 120.50 117.00 118.50 0.50 -0.42% 118.00 61 118.50 17 18.69
2024-06-17 3042 2465000 1529 293192500 119.00 120.00 117.50 119.00 0.50 0.42% 118.50 90 119.00 14 18.77
2024-06-18 3042 4628000 2478 551476000 119.50 121.00 118.00 118.50 0.50 -0.42% 118.50 1 119.00 163 18.69
2024-06-19 3042 7424702 5024 874442440 119.00 120.50 115.00 115.50 3.00 -2.53% 115.00 135 115.50 119 18.22
2024-06-20 3042 10592000 6276 1167695500 109.50 113.00 107.00 113.00 0.00 -2.16% 112.50 68 113.00 203 17.82
2024-06-21 3042 8551000 4198 982627500 113.50 117.00 113.00 113.50 0.50 0.44% 113.50 423 114.50 76 17.90
2024-06-24 3042 6440000 3169 731780000 114.00 116.50 111.50 111.50 2.00 -1.76% 111.50 139 112.50 55 17.59
2024-06-25 3042 5730000 3320 648107500 112.00 115.00 111.00 112.50 1.00 0.9% 112.50 878 113.00 55 17.74
2024-06-27 3042 3535000 1869 406922500 114.50 116.00 114.00 115.00 0.00 2.22% 115.00 25 115.50 87 18.14
2024-06-28 3042 6678000 3436 776217000 116.50 118.00 115.00 115.00 0.00 0% 115.00 322 115.50 8 18.14
2024-07-01 3042 7454772 4960 869139788 116.00 118.00 115.50 115.50 0.50 0.43% 115.50 455 116.00 17 18.22
2024-07-02 3042 12140000 5322 1437501500 116.00 119.50 115.00 118.50 3.00 2.6% 118.50 44 119.00 31 18.69
2024-07-03 3042 6174000 3303 728428500 119.50 120.00 116.00 116.00 2.50 -2.11% 116.00 105 116.50 10 18.30
2024-07-05 3042 5481000 2711 642370000 116.00 118.50 115.50 116.00 1.00 0% 116.00 327 117.00 38 18.30
2024-07-08 3042 3861000 2027 441908000 117.00 117.50 113.00 113.00 3.00 -2.59% 113.00 122 113.50 123 17.82
2024-07-09 3042 3871513 2386 438396189 114.00 114.50 112.00 112.00 1.00 -0.88% 112.00 62 112.50 6 17.67
2024-07-11 3042 4791364 3144 564298350 116.00 120.00 115.00 117.50 3.00 4.91% 117.00 122 117.50 49 18.53
2024-07-16 3042 1238000 857 141467000 115.00 116.00 113.50 113.50 1.00 -3.4% 113.50 83 114.00 23 17.90
2024-07-17 3042 3211000 2055 370492500 115.00 117.50 113.50 113.50 0.00 0% 113.50 249 114.00 5 17.90
2024-07-22 3042 2865838 2222 304252969 108.50 109.00 104.00 105.50 3.50 -7.05% 105.50 61 106.00 27 16.64
2024-07-26 3042 1585104 1223 162404320 101.50 103.50 100.00 103.50 1.50 -1.9% 103.00 28 103.50 51 16.32