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12345678910111213141516171819202122232425262728293031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%		 　147.00
4.5
3.16%		148.00
1
0.68%		 151.2
5 月　144.50
-3.5
-2.36%		148.00
3.5
2.42%		 　148.00
0
0%		151.00
3
2.03%		150.50
-0.5
-0.33%		148.00
-2.5
-1.66%		151.50
3.5
2.36%		 　148.00
-3.5
-2.31%		149.00
1
0.68%		151.00
2
1.34%		150.00
-1
-0.66%		151.50
1.5
1%		 　152.00
0.5
0.33%		154.00
2
1.32%		155.50
1.5
0.97%		161.50
6
3.86%		159.50
-2
-1.24%		 　165.50
6
3.76%		164.00
-1.5
-0.91%		163.00
-1
-0.61%		158.50
-4.5
-2.76%		157.00
-1.5
-0.95%		153.65
6 月 　161.00
4
2.55%		159.50
-1.5
-0.93%		157.00
-2.5
-1.57%		 159.50
2.5
1.59%		 　　160.00
0.5
0.31%		162.50
2.5
1.56%		164.00
1.5
0.92%		166.00
2
1.22%		 　167.00
1
0.6%		171.00
4
2.4%		179.00
8
4.68%		178.00
-1
-0.56%		174.50
-3.5
-1.97%		 　172.50
-2
-1.15%		169.00
-3.5
-2.03%		 172.00
3
1.78%		168.50
-3.5
-2.03%		 166.4
7 月164.50
-4
-2.37%		159.00
-5.5
-3.34%		160.50
1.5
0.94%		 168.50
8
4.98%		 　172.50
4
2.37%		180.00
7.5
4.35%		 193.50
13.5
7.5%		 　　　179.00
-14.5
-7.49%		182.50
3.5
1.96%		 　　　164.00
-18.5
-10.14%		 　　155.50
-8.5
-5.18%		　　　　　171.32

說明:最高漲幅:9.73%最低跌幅:-10.14% 最高價:193.50最低價:125.00平均價:151.47,灰色底表示週末,漲81天(263.5)元,跌74天(-274)元,平盤12天
10%=1,8%=2,5%=3,4%=7,3%=12,2%=23,1%=21,0%=24,-0%=1,-1%=2,-2%=3,-3%=5,-4%=8,-5%=11,-6%=20,-7%=24,

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 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
2024-04-29 3711 9663000 4793 1415507500 143.50 147.50 143.50 147.00 4.50 3.16% 147.00 196 147.50 116 19.97
2024-04-30 3711 11494000 5520 1696566500 146.00 149.00 146.00 148.00 1.00 0.68% 147.50 307 148.00 54 20.11
2024-05-02 3711 15583000 7362 2147483647 144.50 145.50 142.00 144.50 3.50 -2.36% 144.50 240 145.00 167 19.63
2024-05-03 3711 10207000 4862 1507353500 146.00 148.50 145.50 148.00 3.50 2.42% 147.50 5 148.00 527 20.11
2024-05-06 3711 9154000 5002 1357608000 150.00 150.00 146.50 148.00 0.00 0% 147.50 81 148.00 33 20.11
2024-05-07 3711 10271000 5329 1545810500 149.50 151.50 149.00 151.00 3.00 2.03% 150.50 25 151.00 244 20.52
2024-05-08 3711 9761000 4619 1458379500 150.00 150.50 148.00 150.50 0.50 -0.33% 150.00 47 150.50 627 20.45
2024-05-09 3711 8429178 4399 1251268206 149.00 150.00 147.00 148.00 2.50 -1.66% 148.00 117 148.50 73 20.11
2024-05-10 3711 14986000 6506 2147483647 149.50 153.50 148.50 151.50 3.50 2.36% 151.50 361 152.00 260 20.58
2024-05-13 3711 11675000 6067 1741263500 151.50 153.00 147.50 148.00 3.50 -2.31% 148.00 323 148.50 39 20.25
2024-05-14 3711 6919000 2968 1034762500 148.00 150.50 148.00 149.00 1.00 0.68% 149.00 563 149.50 46 20.38
2024-05-15 3711 10717256 6924 1630054231 150.00 153.50 150.00 151.00 2.00 1.34% 151.00 133 151.50 102 20.66
2024-05-16 3711 8453000 4293 1281798500 153.00 154.00 150.00 150.00 1.00 -0.66% 150.00 554 150.50 83 20.52
2024-05-17 3711 6662000 3254 1007435000 148.50 152.50 148.50 151.50 1.50 1% 151.50 220 152.00 92 20.72
2024-05-20 3711 6286000 3236 953243500 151.50 152.50 150.00 152.00 0.50 0.33% 151.50 283 152.00 61 20.79
2024-05-21 3711 8375000 4610 1286652500 152.00 154.50 152.00 154.00 2.00 1.32% 153.50 51 154.00 90 21.07
2024-05-22 3711 8539000 4753 1326834500 155.00 156.50 154.00 155.50 1.50 0.97% 155.50 34 156.00 111 21.27
2024-05-23 3711 17371000 8678 2147483647 155.50 161.50 155.50 161.50 6.00 3.86% 161.00 40 161.50 614 22.09
2024-05-24 3711 10017000 4505 1603564500 159.50 161.50 158.00 159.50 2.00 -1.24% 159.50 114 160.00 11 21.82
2024-05-27 3711 15883000 6837 2147483647 162.00 166.00 161.50 165.50 6.00 3.76% 165.50 21 166.00 697 22.64
2024-05-28 3711 9593000 5136 1578143000 167.00 167.50 163.00 164.00 1.50 -0.91% 164.00 303 164.50 88 22.44
2024-05-29 3711 9865000 4629 1613457000 164.00 165.50 162.00 163.00 1.00 -0.61% 162.50 230 163.00 79 22.30
2024-05-30 3711 14992000 7734 2147483647 159.50 161.00 157.00 158.50 4.50 -2.76% 158.50 31 159.00 42 21.68
2024-05-31 3711 33811215 9260 2147483647 159.00 161.00 156.00 157.00 1.50 -0.95% 157.00 357 157.50 292 21.48
2024-06-03 3711 12826000 5982 2057698500 158.00 162.00 157.50 161.00 4.00 2.55% 160.50 460 161.00 47 22.02
2024-06-04 3711 12792000 5452 2039029000 160.00 161.00 158.00 159.50 1.50 -0.93% 159.00 100 159.50 257 21.82
2024-06-05 3711 12765000 5530 2010830500 158.50 159.00 156.50 157.00 2.50 -1.57% 157.00 244 157.50 61 21.48
2024-06-07 3711 6963000 3471 1109237000 160.00 160.50 158.00 159.50 0.50 1.59% 159.00 168 159.50 20 21.82
2024-06-11 3711 9867000 4877 1572298000 158.00 161.00 157.00 160.00 0.50 0.31% 159.50 215 160.00 50 21.89
2024-06-12 3711 8921000 4666 1447410500 160.00 163.00 159.50 162.50 2.50 1.56% 162.50 60 163.00 414 22.23
2024-06-13 3711 10584000 5078 1751507500 166.00 167.50 164.00 164.00 1.50 0.92% 164.00 368 164.50 97 22.44
2024-06-14 3711 6442000 3143 1062490000 164.50 166.00 163.00 166.00 2.00 1.22% 165.50 7 166.00 186 22.71
2024-06-17 3711 8450000 4548 1409645500 166.00 169.00 165.00 167.00 1.00 0.6% 166.50 59 167.00 241 22.85
2024-06-18 3711 12397000 5785 2101516000 166.50 171.50 166.00 171.00 4.00 2.4% 170.50 27 171.00 337 23.39
2024-06-19 3711 18881244 21460 2147483647 174.00 181.00 173.50 179.00 8.00 4.68% 178.50 147 179.00 251 24.49
2024-06-20 3711 9041000 5237 1609722500 180.00 180.00 177.00 178.00 1.00 -0.56% 178.00 181 178.50 257 24.35
2024-06-21 3711 16519000 5847 2147483647 174.50 176.50 173.00 174.50 3.50 -1.97% 174.50 353 175.00 99 23.87
2024-06-24 3711 11917000 5463 2060652500 173.00 175.00 171.50 172.50 2.00 -1.15% 172.50 249 173.00 8 23.60
2024-06-25 3711 19298000 8815 2147483647 166.00 170.00 163.00 169.00 3.50 -2.03% 168.50 522 169.00 301 23.12
2024-06-27 3711 13572000 5546 2147483647 169.00 173.00 169.00 172.00 0.50 1.78% 171.50 7 172.00 239 23.53
2024-06-28 3711 17738000 7200 2147483647 169.00 171.00 167.50 168.50 3.50 -2.03% 168.50 264 169.00 162 23.05
2024-07-01 3711 21560822 12306 2147483647 162.00 166.00 161.50 164.50 0.00 -2.37% 164.50 1 165.00 307 22.50
2024-07-02 3711 24660000 10390 2147483647 165.00 166.00 159.00 159.00 5.50 -3.34% 159.00 1184 159.50 226 21.75
2024-07-03 3711 13795000 5641 2147483647 161.50 163.00 159.50 160.50 1.50 0.94% 160.50 23 161.00 214 21.96
2024-07-05 3711 7382000 4617 1235668500 167.50 169.00 165.00 168.50 2.50 4.98% 168.00 98 168.50 72 23.05
2024-07-08 3711 10019000 5470 1721269000 168.50 173.00 167.50 172.50 4.00 2.37% 172.00 68 172.50 4 23.60
2024-07-09 3711 25649324 16376 2147483647 174.00 180.00 172.50 180.00 7.50 4.35% 179.50 5 180.00 437 24.62
2024-07-11 3711 26272926 18153 2147483647 182.50 193.50 180.00 193.50 14.00 7.5% 193.00 150 193.50 274 26.47
2024-07-16 3711 14346000 6678 2147483647 177.50 180.00 176.00 179.00 0.50 -7.49% 178.50 52 179.00 125 24.49
2024-07-17 3711 26764000 12831 2147483647 177.50 188.00 176.50 182.50 3.50 1.96% 182.50 206 183.00 77 24.97
2024-07-22 3711 20661394 11792 2147483647 168.50 169.00 163.00 164.00 7.00 -10.14% 163.50 276 164.00 451 22.44
2024-07-26 3711 49337812 31836 2147483647 155.50 157.00 155.50 155.50 17.00 -5.18% 0.00 0 155.50 6502 21.27