緯創(3231)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　93.70
0
0%		93.50
-0.2
-0.21%		94.20
0.7
0.75%		93.60
-0.6
-0.64%		 　94.40
0.8
0.85%		94.00
-0.4
-0.42%		94.50
0.5
0.53%		97.60
3.1
3.28%		99.50
1.9
1.95%		 　98.60
-0.9
-0.9%		98.60
0
0%		97.90
-0.7
-0.71%		97.70
-0.2
-0.2%		107.00
9.3
9.52%		 　116.50
9.5
8.88%		117.00
0.5
0.43%		116.00
-1
-0.85%		115.00
-1
-0.86%		113.00
-2
-1.74%		 　116.50
3.5
3.1%		118.00
1.5
1.29%		114.50
-3.5
-2.97%		104.13
2 月115.00
0.5
0.44%		120.00
5
4.35%		 　124.50
4.5
3.75%		 　　　　　　　　130.50
6
4.82%		126.00
-4.5
-3.45%		 　122.50
-3.5
-2.78%		122.00
-0.5
-0.41%		118.50
-3.5
-2.87%		119.00
0.5
0.42%		116.00
-3
-2.52%		 　117.00
1
0.86%		113.50
-3.5
-2.99%		 115.50
2
1.76%		 120.3
3 月118.00
2.5
2.16%		 　116.50
-1.5
-1.27%		121.50
5
4.29%		119.50
-2
-1.65%		116.00
-3.5
-2.93%		116.00
0
0%		 　121.00
5
4.31%		122.50
1.5
1.24%		116.50
-6
-4.9%		115.50
-1
-0.86%		119.50
4
3.46%		 　120.00
0.5
0.42%		122.50
2.5
2.08%		120.00
-2.5
-2.04%		120.50
0.5
0.42%		123.00
2.5
2.07%		 　122.00
-1
-0.81%		117.00
-5
-4.1%		117.00
0
0%		120.50
3.5
2.99%		125.00
4.5
3.73%		 119.8
4 月122.50
-2.5
-2%		125.00
2.5
2.04%		129.50
4.5
3.6%		 　　　132.00
2.5
1.93%		126.00
-6
-4.55%		125.50
-0.5
-0.4%		123.00
-2.5
-1.99%		122.50
-0.5
-0.41%		 　119.50
-3
-2.45%		114.00
-5.5
-4.6%		114.50
0.5
0.44%		118.00
3.5
3.06%		115.00
-3
-2.54%		 　108.50
-6.5
-5.65%		111.00
2.5
2.3%		115.50
4.5
4.05%		112.00
-3.5
-3.03%		113.00
1
0.89%		 　114.00
1
0.88%		113.50
-0.5
-0.44%		 118.52
5 月　114.50
1
0.88%		111.00
-3.5
-3.06%		 　114.00
3
2.7%		114.50
0.5
0.44%		115.00
0.5
0.44%		112.00
-3
-2.61%		114.00
2
1.79%		 　111.00
-3
-2.63%		111.50
0.5
0.45%		115.00
3.5
3.14%		112.00
-3
-2.61%		112.00
0
0%		 　111.00
-1
-0.89%		112.50
1.5
1.35%		115.00
2.5
2.22%		114.00
-1
-0.87%		115.00
1
0.88%		 　116.50
1.5
1.3%		119.00
2.5
2.15%		116.00
-3
-2.52%		114.00
-2
-1.72%		112.00
-2
-1.75%		113.62
6 月 　114.00
2
1.79%		112.50
-1.5
-1.32%		112.00
-0.5
-0.44%		 109.50
-2.5
-2.23%		 　　107.50
-2
-1.83%		106.50
-1
-0.93%		108.50
2
1.88%		108.50
0
0%		 　106.50
-2
-1.84%		107.00
0.5
0.47%		111.00
4
3.74%		111.50
0.5
0.45%		113.00
1.5
1.35%		 　110.00
-3
-2.65%		108.00
-2
-1.82%		 106.50
-1.5
-1.39%		106.00
-0.5
-0.47%		 109.04
7 月107.50
1.5
1.42%		107.50
0
0%		109.50
2
1.86%		 109.00
-0.5
-0.46%		 　111.00
2
1.83%		108.50
-2.5
-2.25%		 108.00
-0.5
-0.46%		 　　　113.50
5.5
5.09%		109.00
-4.5
-3.96%		 　　　100.50
-8.5
-7.8%		 　　97.00
-3.5
-3.48%		　　　　　107.06

說明:最高漲幅:9.52%最低跌幅:-7.8% 最高價:132.00最低價:93.50平均價:113.29,灰色底表示週末,漲81天(207.6)元,跌79天(-192.9)元,平盤7天
10%=1,9%=2,5%=4,4%=10,3%=9,2%=21,1%=22,0%=19,-0%=2,-1%=2,-2%=2,-3%=3,-4%=13,-5%=18,-6%=19,-7%=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 3231 110009000 56511 2147483647 98.60 98.70 93.70 93.70 4.90 0% 93.70 788 93.80 368 22.00
2024-01-03 3231 40010000 21232 2147483647 92.70 94.30 92.40 93.50 0.20 -0.21% 93.50 264 93.60 122 21.95
2024-01-04 3231 41074000 22945 2147483647 93.80 95.30 93.40 94.20 0.70 0.75% 94.10 638 94.20 143 22.11
2024-01-05 3231 24605000 12767 2147483647 94.40 94.90 93.30 93.60 0.60 -0.64% 93.60 317 93.70 194 21.97
2024-01-08 3231 37702000 18894 2147483647 94.10 95.40 93.40 94.40 0.80 0.85% 94.40 281 94.50 479 22.16
2024-01-09 3231 83339000 40565 2147483647 96.30 97.60 94.00 94.00 0.40 -0.42% 94.00 1610 94.10 17 22.07
2024-01-10 3231 40381000 19919 2147483647 94.10 95.60 93.60 94.50 0.50 0.53% 94.40 553 94.50 54 22.18
2024-01-11 3231 83168000 40635 2147483647 95.10 97.70 94.70 97.60 3.10 3.28% 97.50 312 97.60 6 22.91
2024-01-12 3231 118240000 58581 2147483647 97.00 100.50 96.40 99.50 1.90 1.95% 99.50 20 99.60 453 23.36
2024-01-15 3231 109474000 52838 2147483647 102.50 103.00 98.10 98.60 0.90 -0.9% 98.60 281 98.70 81 23.15
2024-01-16 3231 51642000 25733 2147483647 98.40 99.70 98.10 98.60 0.00 0% 98.60 480 98.70 41 23.15
2024-01-17 3231 89434000 45302 2147483647 99.60 100.50 97.80 97.90 0.70 -0.71% 97.80 1155 97.90 494 22.98
2024-01-18 3231 64398000 32495 2147483647 98.30 98.80 95.60 97.70 0.20 -0.2% 97.70 48 97.80 65 22.93
2024-01-19 3231 268337000 114921 2147483647 100.00 107.00 99.60 107.00 9.30 9.52% 107.00 57640 0.00 0 25.12
2024-01-22 3231 267289000 101917 2147483647 114.00 117.50 112.50 116.50 9.50 8.88% 116.50 1054 117.00 7319 27.35
2024-01-23 3231 131660000 58280 2147483647 116.00 118.00 114.00 117.00 0.50 0.43% 117.00 1147 117.50 3666 27.46
2024-01-24 3231 94480000 40986 2147483647 118.00 118.50 114.00 116.00 1.00 -0.85% 115.50 1196 116.00 1093 27.23
2024-01-25 3231 149485000 64337 2147483647 118.00 120.00 114.50 115.00 1.00 -0.86% 115.00 2785 115.50 328 27.00
2024-01-26 3231 84040000 38905 2147483647 114.50 115.00 112.00 113.00 2.00 -1.74% 113.00 588 113.50 1824 26.53
2024-01-29 3231 78191000 36567 2147483647 113.50 117.50 113.00 116.50 3.50 3.1% 116.50 390 117.00 4887 27.35
2024-01-30 3231 93581000 42250 2147483647 118.50 120.00 117.00 118.00 1.50 1.29% 118.00 2741 118.50 345 27.70
2024-01-31 3231 69735000 31546 2147483647 116.50 116.50 114.50 114.50 3.50 -2.97% 114.50 1451 115.00 1493 26.88
2024-02-01 3231 43506000 20943 2147483647 113.50 115.50 113.00 115.00 0.50 0.44% 115.00 603 115.50 964 27.00
2024-02-02 3231 124939000 56071 2147483647 118.00 120.00 117.00 120.00 5.00 4.35% 119.50 1959 120.00 4596 28.17
2024-02-05 3231 155058000 63333 2147483647 121.00 125.00 120.00 124.50 4.50 3.75% 124.00 1322 124.50 1242 29.23
2024-02-15 3231 158745000 65643 2147483647 133.00 135.00 130.00 130.50 6.00 4.82% 130.50 1091 131.00 601 30.63
2024-02-16 3231 126078000 52841 2147483647 130.00 131.50 126.00 126.00 4.50 -3.45% 126.00 3172 126.50 271 29.58
2024-02-19 3231 76504000 37758 2147483647 125.00 127.50 122.50 122.50 3.50 -2.78% 122.50 2326 123.00 126 28.76
2024-02-20 3231 72952000 35214 2147483647 122.50 124.50 120.50 122.00 0.50 -0.41% 122.00 267 122.50 526 28.64
2024-02-21 3231 85797000 42565 2147483647 120.00 120.50 117.00 118.50 3.50 -2.87% 118.00 874 118.50 1263 27.82
2024-02-22 3231 105046000 48569 2147483647 124.00 124.50 119.00 119.00 0.50 0.42% 119.00 115 119.50 499 27.93
2024-02-23 3231 101364000 49261 2147483647 122.50 123.00 116.00 116.00 3.00 -2.52% 116.00 4515 116.50 299 27.23
2024-02-26 3231 59413000 26813 2147483647 117.00 118.50 115.50 117.00 1.00 0.86% 116.50 679 117.00 917 27.46
2024-02-27 3231 96940000 43122 2147483647 117.00 118.00 111.00 113.50 3.50 -2.99% 113.50 646 114.00 915 26.64
2024-02-29 3231 58586000 24682 2147483647 113.00 115.50 112.00 115.50 2.00 1.76% 115.00 980 115.50 2092 27.11
2024-03-01 3231 82531000 35601 2147483647 118.00 119.50 117.00 118.00 2.50 2.16% 118.00 1497 118.50 157 27.70
2024-03-04 3231 80889000 36840 2147483647 121.50 122.50 116.00 116.50 1.50 -1.27% 116.00 3814 116.50 317 27.35
2024-03-05 3231 126904000 52187 2147483647 118.50 123.00 117.00 121.50 5.00 4.29% 121.50 929 122.00 2221 28.52
2024-03-06 3231 61746000 28689 2147483647 120.00 121.00 118.50 119.50 2.00 -1.65% 119.50 740 120.00 2187 28.05
2024-03-07 3231 68887000 35949 2147483647 120.50 121.00 116.00 116.00 3.50 -2.93% 116.00 1038 116.50 786 27.23
2024-03-08 3231 69095000 32888 2147483647 117.00 120.00 114.50 116.00 0.00 0% 115.50 1020 116.00 107 27.23
2024-03-11 3231 196950000 84733 2147483647 120.50 126.00 119.00 121.00 5.00 4.31% 121.00 86 121.50 962 28.40
2024-03-12 3231 78463000 35835 2147483647 122.00 123.00 119.50 122.50 1.50 1.24% 122.50 301 123.00 2251 28.76
2024-03-13 3231 132524000 67057 2147483647 123.00 123.00 115.00 116.50 6.00 -4.9% 116.50 8 117.00 1272 27.35
2024-03-14 3231 65682000 31024 2147483647 116.00 118.00 113.00 115.50 1.00 -0.86% 115.50 310 116.00 696 28.88
2024-03-15 3231 85735000 35159 2147483647 114.00 120.00 113.50 119.50 4.00 3.46% 119.00 766 119.50 3412 29.88
2024-03-18 3231 55408000 24420 2147483647 120.00 121.50 118.50 120.00 0.50 0.42% 119.50 839 120.00 668 30.00
2024-03-19 3231 108075000 46345 2147483647 121.00 124.00 119.50 122.50 2.50 2.08% 122.50 463 123.00 1007 30.62
2024-03-20 3231 106768000 52709 2147483647 124.00 125.50 119.00 120.00 2.50 -2.04% 120.00 339 120.50 620 30.00
2024-03-21 3231 41950000 19638 2147483647 122.00 122.50 120.00 120.50 0.50 0.42% 120.50 535 121.00 870 30.12
2024-03-22 3231 84503000 35720 2147483647 121.00 124.50 120.50 123.00 2.50 2.07% 123.00 463 123.50 2678 30.75
2024-03-25 3231 48316000 23093 2147483647 125.00 125.00 122.00 122.00 1.00 -0.81% 122.00 599 122.50 279 30.50
2024-03-26 3231 100644000 50920 2147483647 120.00 121.50 115.00 117.00 5.00 -4.1% 117.00 179 117.50 569 29.25
2024-03-27 3231 42545000 23051 2147483647 117.00 118.50 116.00 117.00 0.00 0% 116.50 2015 117.00 97 29.25
2024-03-28 3231 48670000 24757 2147483647 117.50 120.50 117.00 120.50 3.50 2.99% 120.00 768 120.50 202 30.12
2024-03-29 3231 240019000 108139 2147483647 121.00 130.00 121.00 125.00 4.50 3.73% 125.00 171 125.50 607 31.25
2024-04-01 3231 111287000 45299 2147483647 127.00 127.50 122.00 122.50 2.50 -2% 122.00 4873 122.50 42 30.62
2024-04-02 3231 80904000 31340 2147483647 124.00 125.50 123.00 125.00 2.50 2.04% 124.50 996 125.00 2714 31.25
2024-04-03 3231 194934000 81794 2147483647 123.50 133.00 122.50 129.50 4.50 3.6% 129.50 380 130.00 2629 32.38
2024-04-08 3231 126479000 47253 2147483647 132.00 133.00 129.00 132.00 2.50 1.93% 132.00 453 132.50 2260 33.00
2024-04-09 3231 140374000 68191 2147483647 132.00 132.00 125.50 126.00 6.00 -4.55% 126.00 3234 126.50 437 31.50
2024-04-10 3231 72095000 32163 2147483647 128.00 129.00 125.00 125.50 0.50 -0.4% 125.00 5823 125.50 175 31.38
2024-04-11 3231 68631000 33265 2147483647 125.00 127.00 122.50 123.00 2.50 -1.99% 123.00 1046 123.50 264 30.75
2024-04-12 3231 55176000 25618 2147483647 124.00 126.00 122.00 122.50 0.50 -0.41% 122.50 1007 123.00 596 30.62
2024-04-15 3231 53125000 25465 2147483647 121.50 122.50 119.00 119.50 3.00 -2.45% 119.00 5796 119.50 222 29.88
2024-04-16 3231 97161000 46157 2147483647 118.00 118.50 112.50 114.00 5.50 -4.6% 114.00 179 114.50 438 28.50
2024-04-17 3231 79395000 39028 2147483647 115.50 116.50 113.00 114.50 0.50 0.44% 114.50 485 115.00 376 28.62
2024-04-18 3231 54453000 25140 2147483647 114.00 118.00 113.00 118.00 3.50 3.06% 117.50 390 118.00 2014 29.50
2024-04-19 3231 79098006 47494 2147483647 116.00 119.00 111.00 115.00 3.00 -2.54% 114.50 1168 115.00 255 28.75
2024-04-22 3231 76796000 37593 2147483647 113.00 114.00 108.50 108.50 6.50 -5.65% 108.50 1317 109.00 146 27.12
2024-04-23 3231 36410000 16613 2147483647 111.00 112.50 109.50 111.00 2.50 2.3% 111.00 77 111.50 526 27.75
2024-04-24 3231 86444000 36803 2147483647 113.50 117.50 113.00 115.50 4.50 4.05% 115.50 134 116.00 363 28.88
2024-04-25 3231 38297000 20476 2147483647 114.50 114.50 112.00 112.00 3.50 -3.03% 112.00 847 112.50 316 28.00
2024-04-26 3231 38262000 17817 2147483647 114.50 115.50 112.50 113.00 1.00 0.89% 113.00 202 113.50 319 28.25
2024-04-29 3231 35138000 14756 2147483647 114.50 116.00 113.50 114.00 1.00 0.88% 114.00 132 114.50 347 28.50
2024-04-30 3231 21464000 9655 2147483647 114.50 115.00 113.00 113.50 0.50 -0.44% 113.50 528 114.00 711 28.38
2024-05-02 3231 43226000 16198 2147483647 112.00 115.50 110.50 114.50 1.00 0.88% 114.50 102 115.00 628 28.62
2024-05-03 3231 52110000 24866 2147483647 115.50 116.50 111.00 111.00 3.50 -3.06% 111.00 4201 111.50 31 27.75
2024-05-06 3231 41360000 16654 2147483647 113.00 115.00 112.00 114.00 3.00 2.7% 113.50 841 114.00 123 28.50
2024-05-07 3231 27712000 12444 2147483647 114.50 115.00 112.00 114.50 0.50 0.44% 114.00 129 114.50 1526 28.62
2024-05-08 3231 53280000 24242 2147483647 115.00 117.00 114.50 115.00 0.50 0.44% 115.00 351 115.50 1959 28.75
2024-05-09 3231 60430107 30615 2147483647 115.50 115.50 112.00 112.00 3.00 -2.61% 112.00 626 112.50 678 28.00
2024-05-10 3231 38028000 15640 2147483647 112.50 114.00 111.00 114.00 2.00 1.79% 113.50 936 114.00 828 28.50
2024-05-13 3231 52992000 22991 2147483647 113.00 114.00 111.00 111.00 3.00 -2.63% 111.00 4929 111.50 298 27.75
2024-05-14 3231 45666000 20040 2147483647 112.00 113.00 110.50 111.50 0.50 0.45% 111.50 1092 112.00 236 21.61
2024-05-15 3231 106634866 52434 2147483647 112.50 117.00 112.00 115.00 3.50 3.14% 115.00 783 115.50 499 22.29
2024-05-16 3231 88810000 41198 2147483647 117.50 118.00 112.00 112.00 3.00 -2.61% 112.00 6005 112.50 65 21.71
2024-05-17 3231 36555000 15096 2147483647 112.00 113.50 111.50 112.00 0.00 0% 112.00 4255 112.50 480 21.71
2024-05-20 3231 44954000 19865 2147483647 112.50 113.00 110.50 111.00 1.00 -0.89% 111.00 638 111.50 353 21.51
2024-05-21 3231 31468000 12697 2147483647 111.50 113.50 111.50 112.50 1.50 1.35% 112.50 1510 113.00 314 21.80
2024-05-22 3231 39035000 17348 2147483647 112.50 115.00 112.50 115.00 2.50 2.22% 114.50 834 115.00 4075 22.29
2024-05-23 3231 45439000 20789 2147483647 116.00 116.50 113.50 114.00 1.00 -0.87% 114.00 844 114.50 157 22.09
2024-05-24 3231 34003000 15666 2147483647 113.50 116.00 113.00 115.00 1.00 0.88% 115.00 827 115.50 2354 22.29
2024-05-27 3231 54072000 24402 2147483647 116.50 117.00 115.00 116.50 1.50 1.3% 116.50 796 117.00 4007 22.58
2024-05-28 3231 144941000 60515 2147483647 119.00 123.00 118.50 119.00 2.50 2.15% 119.00 676 119.50 1719 23.06
2024-05-29 3231 58390000 28624 2147483647 119.50 120.00 116.00 116.00 3.00 -2.52% 116.00 2552 116.50 263 22.48
2024-05-30 3231 42527000 20812 2147483647 115.50 117.50 114.00 114.00 2.00 -1.72% 114.00 2770 114.50 100 22.09
2024-05-31 3231 70323670 37045 2147483647 114.50 115.50 112.00 112.00 2.00 -1.75% 112.00 3209 112.50 46 21.71
2024-06-03 3231 57361000 27274 2147483647 114.50 116.50 113.50 114.00 2.00 1.79% 114.00 62 114.50 218 22.09
2024-06-04 3231 31908000 15875 2147483647 114.00 114.50 112.00 112.50 1.50 -1.32% 112.00 7331 112.50 79 21.80
2024-06-05 3231 31914000 15816 2147483647 113.00 113.50 111.50 112.00 0.50 -0.44% 112.00 108 112.50 220 21.71
2024-06-07 3231 66656000 35060 2147483647 112.00 112.50 109.00 109.50 2.50 -2.23% 109.50 891 110.00 410 21.22
2024-06-11 3231 54657000 25301 2147483647 109.50 110.00 107.00 107.50 2.00 -1.83% 107.00 5882 107.50 5 20.83
2024-06-12 3231 78457000 32746 2147483647 107.50 107.50 104.50 106.50 1.00 -0.93% 106.00 840 106.50 437 20.64
2024-06-13 3231 37594000 16857 2147483647 107.00 109.00 107.00 108.50 2.00 1.88% 108.50 438 109.00 658 21.03
2024-06-14 3231 35057000 13272 2147483647 109.00 109.50 107.00 108.50 0.00 0% 108.00 331 108.50 796 21.03
2024-06-17 3231 26406000 11955 2147483647 108.50 108.50 106.00 106.50 2.00 -1.84% 106.50 2014 107.00 246 20.64
2024-06-18 3231 24920000 10958 2147483647 107.50 108.00 106.50 107.00 0.50 0.47% 107.00 152 107.50 789 20.74
2024-06-19 3231 96592639 46099 2147483647 107.50 112.00 107.50 111.00 4.00 3.74% 110.50 1245 111.00 23 21.51
2024-06-20 3231 39083000 19411 2147483647 112.00 112.50 111.00 111.50 0.50 0.45% 111.50 714 112.00 2968 21.61
2024-06-21 3231 59713000 24335 2147483647 111.50 114.00 110.00 113.00 1.50 1.35% 113.00 82 113.50 3569 21.90
2024-06-24 3231 56508000 24157 2147483647 113.50 114.50 110.00 110.00 3.00 -2.65% 110.00 88 110.50 649 21.32
2024-06-25 3231 42576000 19449 2147483647 107.00 108.00 104.50 108.00 0.00 -1.82% 107.50 943 108.00 1009 20.93
2024-06-27 3231 25092000 10360 2147483647 105.50 107.50 105.50 106.50 0.50 -1.39% 106.50 103 107.00 1131 20.64
2024-06-28 3231 18794000 9043 2002638500 107.00 107.50 106.00 106.00 0.50 -0.47% 106.00 3185 106.50 77 20.54
2024-07-01 3231 18863883 10924 2014292330 106.50 107.50 106.00 107.50 1.50 1.42% 107.00 2168 107.50 204 20.83
2024-07-02 3231 22839000 9225 2147483647 108.00 109.00 107.00 107.50 0.00 0% 107.50 572 108.00 1018 20.83
2024-07-03 3231 24528000 10952 2147483647 108.00 109.50 107.00 109.50 2.00 1.86% 109.00 30 109.50 1462 21.22
2024-07-05 3231 14624000 7364 1591934000 109.50 110.00 108.50 109.00 0.00 -0.46% 108.50 629 109.00 1123 21.12
2024-07-08 3231 37774000 17471 2147483647 109.50 112.00 109.00 111.00 2.00 1.83% 110.50 564 111.00 1613 21.51
2024-07-09 3231 45659255 25550 2147483647 112.50 113.00 108.50 108.50 2.50 -2.25% 108.50 709 109.00 520 21.03
2024-07-11 3231 24236333 14009 2147483647 109.00 109.00 107.00 108.00 0.00 -0.46% 108.00 362 108.50 1091 20.93
2024-07-16 3231 101445000 46410 2147483647 107.00 114.00 106.50 113.50 7.00 5.09% 113.00 430 113.50 4512 22.00
2024-07-17 3231 52774000 28471 2147483647 113.50 113.50 109.00 109.00 4.50 -3.96% 109.00 2741 109.50 119 21.12
2024-07-22 3231 57079493 31404 2147483647 105.50 106.00 99.60 100.50 5.00 -7.8% 100.50 1439 101.00 146 19.48
2024-07-26 3231 42992705 34129 2147483647 97.20 98.40 96.20 97.00 4.00 -3.48% 97.00 48 97.10 127 18.80