日月光投控(3711)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
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 133.50 0 0% | 126.50 -7 -5.24% | 127.00 0.5 0.4% | 126.50 -0.5 -0.39% | 126.00 -0.5 -0.4% | 126.50 0.5 0.4% | 126.50 0 0% | 125.50 -1 -0.79% | 126.00 0.5 0.4% | 125.50 -0.5 -0.4% | 125.50 0 0% | 125.00 -0.5 -0.4% | 127.00 2 1.6% | 131.00 4 3.15% | 134.50 3.5 2.67% | 134.50 0 0% | 134.00 -0.5 -0.37% | 137.00 3 2.24% | 137.00 0 0% | 137.00 0 0% | 136.00 -1 -0.73% | 136.00 0 0% | 130.27 | |||||||||
| 2 月 | 133.00 -3 -2.21% | 129.50 -3.5 -2.63% | 130.00 0.5 0.39% | 135.50 5.5 4.23% | 137.00 1.5 1.11% | 136.00 -1 -0.73% | 137.00 1 0.74% | 137.50 0.5 0.36% | 138.50 1 0.73% | 141.50 3 2.17% | 141.50 0 0% | 138.00 -3.5 -2.47% | 139.00 1 0.72% | 136.6 | ||||||||||||||||||
| 3 月 | 138.00 -1 -0.72% | 141.50 3.5 2.54% | 144.50 3 2.12% | 149.00 4.5 3.11% | 163.50 14.5 9.73% | 159.50 -4 -2.45% | 154.00 -5.5 -3.45% | 157.50 3.5 2.27% | 158.50 1 0.63% | 154.00 -4.5 -2.84% | 153.00 -1 -0.65% | 158.00 5 3.27% | 160.00 2 1.27% | 156.50 -3.5 -2.19% | 160.00 3.5 2.24% | 159.00 -1 -0.63% | 157.50 -1.5 -0.94% | 157.00 -0.5 -0.32% | 154.00 -3 -1.91% | 155.00 1 0.65% | 161.00 6 3.87% | 154.15 | ||||||||||
| 4 月 | 150.00 -11 -6.83% | 153.50 3.5 2.33% | 154.50 1 0.65% | 153.00 -1.5 -0.97% | 156.00 3 1.96% | 158.50 2.5 1.6% | 159.00 0.5 0.32% | 160.50 1.5 0.94% | 160.00 -0.5 -0.31% | 153.00 -7 -4.38% | 156.00 3 1.96% | 151.00 -5 -3.21% | 146.00 -5 -3.31% | 144.50 -1.5 -1.03% | 145.00 0.5 0.35% | 148.00 3 2.07% | 145.00 -3 -2.03% | 142.50 -2.5 -1.72% | 152.07 |
說明:最高漲幅:9.73%最低跌幅:-6.83% 最高價:163.50最低價:125.00平均價:143.35,灰色底表示週末,漲41天(113)元,跌43天(-121.5)元,平盤10天
10%=1,4%=3,3%=8,2%=11,1%=10,0%=18,-0%=1,-1%=1,-2%=3,-3%=6,-4%=7,-5%=10,-6%=15,
| 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 | 3711 | 11977000 | 3848 | 1595575000 | 134.50 | 135.00 | 132.00 | 133.50 | 1.50 | 0% | 133.00 | 51 | 133.50 | 713 | 15.10 |
| 2024-01-03 | 3711 | 24333000 | 11544 | 2147483647 | 130.50 | 130.50 | 125.50 | 126.50 | 7.00 | -5.24% | 126.00 | 714 | 126.50 | 626 | 14.31 |
| 2024-01-04 | 3711 | 8347000 | 3765 | 1059628000 | 126.50 | 128.00 | 126.00 | 127.00 | 0.50 | 0.4% | 126.50 | 373 | 127.00 | 1109 | 14.37 |
| 2024-01-05 | 3711 | 11904000 | 4758 | 1503215000 | 127.00 | 127.50 | 125.00 | 126.50 | 0.50 | -0.39% | 126.00 | 551 | 126.50 | 536 | 14.31 |
| 2024-01-08 | 3711 | 8343000 | 3199 | 1053871000 | 126.50 | 128.00 | 125.50 | 126.00 | 0.50 | -0.4% | 126.00 | 375 | 126.50 | 487 | 14.25 |
| 2024-01-09 | 3711 | 12958000 | 3803 | 1637043500 | 128.00 | 128.00 | 125.50 | 126.50 | 0.50 | 0.4% | 126.00 | 668 | 126.50 | 35 | 14.31 |
| 2024-01-10 | 3711 | 8993000 | 3714 | 1126774500 | 126.00 | 126.50 | 124.00 | 126.50 | 0.00 | 0% | 126.00 | 121 | 126.50 | 667 | 14.31 |
| 2024-01-11 | 3711 | 6319000 | 3421 | 792827500 | 126.50 | 126.50 | 125.00 | 125.50 | 1.00 | -0.79% | 125.00 | 845 | 125.50 | 10 | 14.20 |
| 2024-01-12 | 3711 | 5029000 | 2805 | 631352000 | 126.00 | 126.00 | 125.00 | 126.00 | 0.50 | 0.4% | 125.50 | 25 | 126.00 | 1120 | 14.25 |
| 2024-01-15 | 3711 | 5975000 | 2393 | 752967500 | 128.00 | 128.00 | 125.00 | 125.50 | 0.50 | -0.4% | 125.50 | 41 | 126.00 | 332 | 14.20 |
| 2024-01-16 | 3711 | 10853000 | 4321 | 1355818000 | 124.50 | 126.50 | 123.00 | 125.50 | 0.00 | 0% | 125.50 | 56 | 126.00 | 736 | 14.20 |
| 2024-01-17 | 3711 | 13749000 | 5088 | 1715828500 | 124.00 | 126.00 | 123.50 | 125.00 | 0.50 | -0.4% | 124.50 | 308 | 125.00 | 114 | 14.14 |
| 2024-01-18 | 3711 | 12550000 | 5308 | 1588482000 | 125.00 | 128.50 | 123.00 | 127.00 | 2.00 | 1.6% | 126.50 | 420 | 127.00 | 591 | 14.37 |
| 2024-01-19 | 3711 | 21730000 | 6865 | 2147483647 | 131.00 | 131.50 | 129.00 | 131.00 | 4.00 | 3.15% | 130.50 | 6 | 131.00 | 1311 | 14.82 |
| 2024-01-22 | 3711 | 16593000 | 6930 | 2147483647 | 131.50 | 134.50 | 131.00 | 134.50 | 3.50 | 2.67% | 134.00 | 107 | 134.50 | 210 | 15.21 |
| 2024-01-23 | 3711 | 9310000 | 4333 | 1254763000 | 135.50 | 135.50 | 134.00 | 134.50 | 0.00 | 0% | 134.50 | 303 | 135.00 | 393 | 15.21 |
| 2024-01-24 | 3711 | 5021000 | 2754 | 673419000 | 135.00 | 135.50 | 133.50 | 134.00 | 0.50 | -0.37% | 134.00 | 54 | 134.50 | 891 | 15.16 |
| 2024-01-25 | 3711 | 8537000 | 4200 | 1161702000 | 134.50 | 137.00 | 134.00 | 137.00 | 3.00 | 2.24% | 136.50 | 9 | 137.00 | 1493 | 15.50 |
| 2024-01-26 | 3711 | 5970000 | 2645 | 817073500 | 137.00 | 138.00 | 136.00 | 137.00 | 0.00 | 0% | 136.50 | 85 | 137.00 | 713 | 15.50 |
| 2024-01-29 | 3711 | 3365000 | 1875 | 460760500 | 137.00 | 137.50 | 136.50 | 137.00 | 0.00 | 0% | 136.50 | 840 | 137.00 | 123 | 15.50 |
| 2024-01-30 | 3711 | 5758000 | 2294 | 784142000 | 137.00 | 137.00 | 135.00 | 136.00 | 1.00 | -0.73% | 136.00 | 602 | 136.50 | 56 | 15.38 |
| 2024-01-31 | 3711 | 7996000 | 3149 | 1085420000 | 135.00 | 136.50 | 134.50 | 136.00 | 0.00 | 0% | 135.50 | 477 | 136.00 | 282 | 15.38 |
| 2024-02-01 | 3711 | 13359000 | 5192 | 1777441500 | 135.00 | 135.00 | 132.00 | 133.00 | 3.00 | -2.21% | 132.50 | 211 | 133.00 | 875 | 15.05 |
| 2024-02-02 | 3711 | 16592000 | 7432 | 2147483647 | 132.00 | 132.50 | 129.00 | 129.50 | 3.50 | -2.63% | 129.50 | 140 | 130.00 | 293 | 14.65 |
| 2024-02-05 | 3711 | 10762000 | 4901 | 1385850500 | 128.00 | 130.50 | 126.50 | 130.00 | 0.50 | 0.39% | 130.00 | 104 | 130.50 | 432 | 14.71 |
| 2024-02-15 | 3711 | 15364000 | 7095 | 2084084000 | 136.50 | 137.00 | 134.00 | 135.50 | 5.50 | 4.23% | 135.50 | 48 | 136.00 | 106 | 15.33 |
| 2024-02-16 | 3711 | 20493000 | 8129 | 2147483647 | 140.00 | 144.00 | 135.50 | 137.00 | 1.50 | 1.11% | 137.00 | 166 | 137.50 | 518 | 15.50 |
| 2024-02-19 | 3711 | 7023000 | 3246 | 957965500 | 137.00 | 138.00 | 135.50 | 136.00 | 1.00 | -0.73% | 136.00 | 435 | 136.50 | 69 | 15.38 |
| 2024-02-20 | 3711 | 9437000 | 4500 | 1287892000 | 135.50 | 137.50 | 135.00 | 137.00 | 1.00 | 0.74% | 137.00 | 83 | 137.50 | 504 | 15.50 |
| 2024-02-21 | 3711 | 6125000 | 3029 | 840749000 | 136.50 | 138.00 | 136.00 | 137.50 | 0.50 | 0.36% | 137.00 | 486 | 137.50 | 17 | 15.55 |
| 2024-02-22 | 3711 | 8693000 | 3891 | 1207304500 | 138.00 | 140.50 | 138.00 | 138.50 | 1.00 | 0.73% | 138.00 | 384 | 138.50 | 90 | 15.67 |
| 2024-02-23 | 3711 | 14274000 | 6750 | 2017298000 | 140.00 | 143.00 | 139.00 | 141.50 | 3.00 | 2.17% | 141.00 | 332 | 141.50 | 78 | 16.01 |
| 2024-02-26 | 3711 | 7846000 | 3963 | 1107980000 | 141.00 | 142.00 | 140.00 | 141.50 | 0.00 | 0% | 141.50 | 355 | 142.00 | 228 | 16.01 |
| 2024-02-27 | 3711 | 9892000 | 4308 | 1372700000 | 140.50 | 141.00 | 138.00 | 138.00 | 3.50 | -2.47% | 138.00 | 658 | 138.50 | 5 | 15.61 |
| 2024-02-29 | 3711 | 12195000 | 4014 | 1686004000 | 135.50 | 140.00 | 135.50 | 139.00 | 1.00 | 0.72% | 138.50 | 425 | 139.00 | 244 | 18.89 |
| 2024-03-01 | 3711 | 8577000 | 3603 | 1190052000 | 139.00 | 140.00 | 137.50 | 138.00 | 1.00 | -0.72% | 137.50 | 346 | 138.00 | 31 | 18.75 |
| 2024-03-04 | 3711 | 13159000 | 6535 | 1861753500 | 139.00 | 142.50 | 139.00 | 141.50 | 3.50 | 2.54% | 141.00 | 646 | 141.50 | 2 | 19.23 |
| 2024-03-05 | 3711 | 13272000 | 5817 | 1909370500 | 141.50 | 145.00 | 141.50 | 144.50 | 3.00 | 2.12% | 144.50 | 398 | 145.00 | 1009 | 19.63 |
| 2024-03-06 | 3711 | 16556000 | 7329 | 2147483647 | 144.50 | 149.50 | 144.00 | 149.00 | 4.50 | 3.11% | 148.50 | 569 | 149.00 | 383 | 20.24 |
| 2024-03-07 | 3711 | 43073000 | 15484 | 2147483647 | 155.00 | 163.50 | 152.50 | 163.50 | 14.50 | 9.73% | 163.50 | 15889 | 0.00 | 0 | 22.21 |
| 2024-03-08 | 3711 | 74107000 | 32581 | 2147483647 | 177.00 | 177.00 | 157.00 | 159.50 | 4.00 | -2.45% | 159.00 | 506 | 159.50 | 39 | 21.67 |
| 2024-03-11 | 3711 | 25995000 | 12370 | 2147483647 | 159.00 | 159.00 | 152.00 | 154.00 | 5.50 | -3.45% | 153.50 | 135 | 154.00 | 52 | 20.92 |
| 2024-03-12 | 3711 | 13816000 | 6735 | 2147483647 | 154.00 | 158.00 | 153.00 | 157.50 | 3.50 | 2.27% | 157.00 | 126 | 157.50 | 314 | 21.40 |
| 2024-03-13 | 3711 | 18448000 | 8474 | 2147483647 | 158.50 | 160.00 | 155.50 | 158.50 | 1.00 | 0.63% | 158.00 | 26 | 158.50 | 45 | 21.54 |
| 2024-03-14 | 3711 | 15020000 | 8030 | 2147483647 | 156.50 | 157.00 | 152.00 | 154.00 | 4.50 | -2.84% | 154.00 | 308 | 154.50 | 105 | 20.92 |
| 2024-03-15 | 3711 | 23660000 | 7297 | 2147483647 | 150.50 | 154.50 | 149.00 | 153.00 | 1.00 | -0.65% | 153.00 | 301 | 153.50 | 4 | 20.79 |
| 2024-03-18 | 3711 | 15571000 | 6930 | 2147483647 | 153.50 | 158.50 | 153.50 | 158.00 | 5.00 | 3.27% | 157.50 | 6 | 158.00 | 258 | 21.47 |
| 2024-03-19 | 3711 | 18353000 | 8305 | 2147483647 | 158.00 | 160.50 | 155.50 | 160.00 | 2.00 | 1.27% | 159.50 | 82 | 160.00 | 119 | 21.74 |
| 2024-03-20 | 3711 | 14967000 | 6993 | 2147483647 | 158.50 | 161.00 | 156.00 | 156.50 | 3.50 | -2.19% | 156.50 | 554 | 157.00 | 138 | 21.26 |
| 2024-03-21 | 3711 | 16602000 | 6208 | 2147483647 | 157.50 | 161.00 | 156.50 | 160.00 | 3.50 | 2.24% | 159.50 | 45 | 160.00 | 183 | 21.74 |
| 2024-03-22 | 3711 | 10921000 | 4835 | 1733223500 | 160.00 | 160.00 | 157.50 | 159.00 | 1.00 | -0.63% | 158.50 | 25 | 159.00 | 96 | 21.60 |
| 2024-03-25 | 3711 | 11793000 | 4607 | 1850772500 | 159.00 | 159.00 | 155.50 | 157.50 | 1.50 | -0.94% | 157.00 | 81 | 157.50 | 131 | 21.40 |
| 2024-03-26 | 3711 | 11983000 | 4793 | 1869407500 | 157.50 | 159.00 | 153.00 | 157.00 | 0.50 | -0.32% | 156.50 | 94 | 157.00 | 181 | 21.33 |
| 2024-03-27 | 3711 | 17286000 | 6939 | 2147483647 | 155.00 | 156.00 | 152.50 | 154.00 | 3.00 | -1.91% | 153.50 | 201 | 154.00 | 43 | 20.92 |
| 2024-03-28 | 3711 | 15490000 | 8710 | 2147483647 | 155.00 | 156.00 | 152.50 | 155.00 | 1.00 | 0.65% | 154.50 | 269 | 155.00 | 158 | 21.06 |
| 2024-03-29 | 3711 | 31861000 | 13611 | 2147483647 | 154.00 | 163.00 | 152.00 | 161.00 | 6.00 | 3.87% | 160.50 | 72 | 161.00 | 289 | 21.88 |
| 2024-04-01 | 3711 | 25852000 | 14643 | 2147483647 | 159.50 | 160.00 | 150.00 | 150.00 | 11.00 | -6.83% | 150.00 | 1139 | 150.50 | 108 | 20.38 |
| 2024-04-02 | 3711 | 17109000 | 7678 | 2147483647 | 151.50 | 155.50 | 151.00 | 153.50 | 3.50 | 2.33% | 153.00 | 77 | 153.50 | 190 | 20.86 |
| 2024-04-03 | 3711 | 14223000 | 4247 | 2147483647 | 154.00 | 155.00 | 152.00 | 154.50 | 1.00 | 0.65% | 154.00 | 77 | 154.50 | 401 | 20.99 |
| 2024-04-08 | 3711 | 12758000 | 5575 | 1958729000 | 157.00 | 157.00 | 151.50 | 153.00 | 1.50 | -0.97% | 153.00 | 115 | 153.50 | 261 | 20.79 |
| 2024-04-09 | 3711 | 12431000 | 5472 | 1924520000 | 154.00 | 157.00 | 152.50 | 156.00 | 3.00 | 1.96% | 156.00 | 37 | 156.50 | 333 | 21.20 |
| 2024-04-10 | 3711 | 17834000 | 6961 | 2147483647 | 157.50 | 159.00 | 156.50 | 158.50 | 2.50 | 1.6% | 158.50 | 212 | 159.00 | 393 | 21.54 |
| 2024-04-11 | 3711 | 14685000 | 4731 | 2147483647 | 156.00 | 159.00 | 156.00 | 159.00 | 0.50 | 0.32% | 158.50 | 144 | 159.00 | 35 | 21.60 |
| 2024-04-12 | 3711 | 14765000 | 5094 | 2147483647 | 158.00 | 161.00 | 158.00 | 160.50 | 1.50 | 0.94% | 160.50 | 133 | 161.00 | 814 | 21.81 |
| 2024-04-15 | 3711 | 15725000 | 6858 | 2147483647 | 157.00 | 162.00 | 155.50 | 160.00 | 0.50 | -0.31% | 160.00 | 42 | 160.50 | 188 | 21.74 |
| 2024-04-16 | 3711 | 21432000 | 8101 | 2147483647 | 156.50 | 158.50 | 152.50 | 153.00 | 7.00 | -4.38% | 153.00 | 41 | 153.50 | 293 | 20.79 |
| 2024-04-17 | 3711 | 10564000 | 5102 | 1631552000 | 153.00 | 156.00 | 152.00 | 156.00 | 3.00 | 1.96% | 155.50 | 2 | 156.00 | 20 | 21.20 |
| 2024-04-18 | 3711 | 19069000 | 7560 | 2147483647 | 155.00 | 155.00 | 151.00 | 151.00 | 5.00 | -3.21% | 151.00 | 1245 | 151.50 | 168 | 20.52 |
| 2024-04-19 | 3711 | 36366490 | 16425 | 2147483647 | 148.50 | 150.00 | 143.50 | 146.00 | 5.00 | -3.31% | 146.00 | 547 | 146.50 | 9 | 19.84 |
| 2024-04-22 | 3711 | 15696000 | 7316 | 2147483647 | 145.50 | 146.00 | 141.50 | 144.50 | 1.50 | -1.03% | 144.50 | 77 | 145.00 | 10 | 19.63 |
| 2024-04-23 | 3711 | 12625000 | 5475 | 1853613500 | 151.00 | 151.00 | 144.50 | 145.00 | 0.50 | 0.35% | 145.00 | 139 | 145.50 | 39 | 19.70 |
| 2024-04-24 | 3711 | 12559000 | 4733 | 1864854500 | 147.00 | 151.00 | 147.00 | 148.00 | 3.00 | 2.07% | 148.00 | 697 | 148.50 | 110 | 20.11 |
| 2024-04-25 | 3711 | 12713000 | 4294 | 1845734000 | 146.00 | 147.00 | 143.00 | 145.00 | 3.00 | -2.03% | 145.00 | 250 | 145.50 | 5 | 19.70 |
| 2024-04-26 | 3711 | 13372000 | 6091 | 1918733000 | 144.00 | 145.50 | 142.00 | 142.50 | 2.50 | -1.72% | 142.50 | 309 | 143.00 | 91 | 19.36 |