至上(8112)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　61.10
0
0%		60.80
-0.3
-0.49%		61.30
0.5
0.82%		61.00
-0.3
-0.49%		 　61.10
0.1
0.16%		61.30
0.2
0.33%		61.10
-0.2
-0.33%		61.30
0.2
0.33%		61.50
0.2
0.33%		 　63.00
1.5
2.44%		63.70
0.7
1.11%		63.90
0.2
0.31%		60.70
-3.2
-5.01%		60.90
0.2
0.33%		 　62.50
1.6
2.63%		61.70
-0.8
-1.28%		61.30
-0.4
-0.65%		60.20
-1.1
-1.79%		60.30
0.1
0.17%		 　60.90
0.6
1%		60.10
-0.8
-1.31%		60.20
0.1
0.17%		61.44
2 月61.10
0.9
1.5%		60.80
-0.3
-0.49%		 　60.90
0.1
0.16%		 　　　　　　　　61.90
1
1.64%		62.70
0.8
1.29%		 　64.80
2.1
3.35%		63.60
-1.2
-1.85%		63.20
-0.4
-0.63%		63.20
0
0%		63.10
-0.1
-0.16%		 　62.30
-0.8
-1.27%		61.70
-0.6
-0.96%		 62.40
0.7
1.13%		 62.46
3 月62.60
0.2
0.32%		 　64.00
1.4
2.24%		64.40
0.4
0.63%		66.90
2.5
3.88%		67.50
0.6
0.9%		66.80
-0.7
-1.04%		 　68.60
1.8
2.69%		69.60
1
1.46%		68.40
-1.2
-1.72%		67.40
-1
-1.46%		68.10
0.7
1.04%		 　70.10
2
2.94%		72.10
2
2.85%		71.70
-0.4
-0.55%		77.00
5.3
7.39%		75.60
-1.4
-1.82%		 　75.40
-0.2
-0.26%		73.70
-1.7
-2.25%		74.00
0.3
0.41%		74.00
0
0%		72.80
-1.2
-1.62%		 70.22
4 月73.60
0.8
1.1%		74.80
1.2
1.63%		74.80
0
0%		 　　　78.50
3.7
4.95%		83.50
5
6.37%		82.10
-1.4
-1.68%		85.20
3.1
3.78%		86.60
1.4
1.64%		 　85.90
-0.7
-0.81%		82.90
-3
-3.49%		84.00
1.1
1.33%		83.20
-0.8
-0.95%		81.90
-1.3
-1.56%		　　　　　　　　　　　　81.43

說明:最高漲幅:7.39%最低跌幅:-5.01% 最高價:86.60最低價:60.10平均價:67.77,灰色底表示週末,漲54天(64.9)元,跌30天(-27.2)元,平盤4天
7%=1,6%=1,5%=2,4%=2,3%=9,2%=9,1%=15,0%=19,-0%=1,-1%=1,-2%=7,-3%=8,-4%=13,

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 8112 8283000 4232 503646400 60.70 61.40 60.20 61.10 0.60 0% 61.00 6 61.10 152 20.71
2024-01-03 8112 6579000 3446 400503400 60.60 61.40 60.20 60.80 0.30 -0.49% 60.80 311 60.90 20 20.61
2024-01-04 8112 5980000 3342 365512200 60.90 61.50 60.50 61.30 0.50 0.82% 61.20 62 61.30 38 20.78
2024-01-05 8112 9789000 5790 602907500 61.80 62.50 61.00 61.00 0.30 -0.49% 61.00 103 61.10 1 20.68
2024-01-08 8112 3874000 2163 236283200 61.40 61.40 60.50 61.10 0.10 0.16% 61.00 44 61.10 1 20.71
2024-01-09 8112 4346000 2552 265584900 61.50 61.80 60.30 61.30 0.20 0.33% 61.30 13 61.40 33 20.78
2024-01-10 8112 2590000 1631 158095300 61.00 61.40 60.70 61.10 0.20 -0.33% 61.10 19 61.20 6 20.71
2024-01-11 8112 4910000 2708 299045800 60.80 61.30 60.40 61.30 0.20 0.33% 61.20 50 61.30 55 20.78
2024-01-12 8112 4166000 2714 256694300 61.40 62.20 60.90 61.50 0.20 0.33% 61.50 71 61.60 14 20.85
2024-01-15 8112 8452000 5410 530580600 61.50 63.80 61.30 63.00 1.50 2.44% 63.00 96 63.10 125 21.36
2024-01-16 8112 6208000 3850 392773900 63.20 63.70 62.40 63.70 0.70 1.11% 63.70 5 63.80 215 21.59
2024-01-17 8112 19137000 11301 1225931900 64.50 65.80 62.60 63.90 0.20 0.31% 63.80 83 63.90 13 21.66
2024-01-18 8112 12439000 7660 766188000 63.50 63.50 60.70 60.70 3.20 -5.01% 60.70 49 60.80 30 20.58
2024-01-19 8112 4626000 2676 281526700 60.90 61.40 60.50 60.90 0.20 0.33% 60.90 72 61.00 3 20.64
2024-01-22 8112 6017000 3340 375234800 61.10 62.90 61.00 62.50 1.60 2.63% 62.50 91 62.60 19 21.19
2024-01-23 8112 3964000 2358 245606600 62.60 62.80 61.70 61.70 0.80 -1.28% 61.70 24 61.80 2 20.92
2024-01-24 8112 2594000 1691 159971600 62.20 62.20 61.10 61.30 0.40 -0.65% 61.30 71 61.40 11 20.78
2024-01-25 8112 5247000 3377 317620400 61.20 61.20 60.10 60.20 1.10 -1.79% 60.20 81 60.30 29 20.41
2024-01-26 8112 2480000 1480 149349300 60.30 60.60 60.00 60.30 0.10 0.17% 60.20 26 60.30 27 20.44
2024-01-29 8112 2417000 1445 146706600 60.30 61.10 60.10 60.90 0.60 1% 60.90 9 61.00 153 20.64
2024-01-30 8112 2939000 1929 177581600 61.10 61.20 60.00 60.10 0.80 -1.31% 60.10 101 60.20 46 20.37
2024-01-31 8112 2099000 1298 126379600 60.10 60.60 59.80 60.20 0.10 0.17% 60.20 47 60.30 10 20.41
2024-02-01 8112 3377000 2083 205803600 60.40 61.40 60.00 61.10 0.90 1.5% 61.00 47 61.10 17 20.71
2024-02-02 8112 3151000 1738 191575000 61.20 61.30 60.40 60.80 0.30 -0.49% 60.80 32 60.90 50 20.61
2024-02-05 8112 2859000 1588 174067600 60.80 61.40 60.20 60.90 0.10 0.16% 60.90 5 61.00 39 20.64
2024-02-15 8112 5484000 3435 337806300 61.40 62.20 60.90 61.90 1.00 1.64% 61.80 78 61.90 96 20.98
2024-02-16 8112 5321000 3231 332025400 62.00 62.80 61.60 62.70 0.80 1.29% 62.60 206 62.70 68 21.25
2024-02-19 8112 12784000 7601 821467200 63.00 65.30 62.80 64.80 2.10 3.35% 64.80 62 64.90 67 21.97
2024-02-20 8112 16434000 9820 1067845800 66.20 66.80 63.50 63.60 1.20 -1.85% 63.60 112 63.70 22 21.56
2024-02-21 8112 4572000 3201 290482800 63.70 64.30 63.00 63.20 0.40 -0.63% 63.20 31 63.30 43 21.42
2024-02-22 8112 4434000 2707 279040400 63.40 63.50 62.50 63.20 0.00 0% 63.20 74 63.30 15 21.42
2024-02-23 8112 5075000 3336 323855900 63.70 64.60 63.10 63.10 0.10 -0.16% 63.10 4 63.20 1 21.39
2024-02-26 8112 6201000 3497 385630000 63.10 63.10 61.50 62.30 0.80 -1.27% 62.30 13 62.40 25 21.12
2024-02-27 8112 4115000 2560 255581400 62.70 63.10 61.40 61.70 0.60 -0.96% 61.70 153 61.80 15 20.92
2024-02-29 8112 9006000 4869 566230100 62.40 63.80 62.00 62.40 0.70 1.13% 62.40 386 62.50 4 21.15
2024-03-01 8112 4141000 2701 260134500 63.00 63.30 62.50 62.60 0.20 0.32% 62.60 200 62.70 10 21.22
2024-03-04 8112 12039000 7027 772442100 63.20 65.00 62.60 64.00 1.40 2.24% 63.90 10 64.00 60 21.69
2024-03-05 8112 12157000 7477 787450400 64.30 65.70 64.10 64.40 0.40 0.63% 64.40 11 64.50 118 21.83
2024-03-06 8112 18013000 10346 1190551000 64.30 67.50 63.60 66.90 2.50 3.88% 66.80 80 66.90 53 22.68
2024-03-07 8112 40242000 24159 2147483647 69.80 71.60 66.60 67.50 0.60 0.9% 67.50 28 67.60 55 22.88
2024-03-08 8112 22887000 13452 1548522300 68.20 70.00 66.10 66.80 0.70 -1.04% 66.70 13 66.80 9 22.64
2024-03-11 8112 14812000 8995 1016232100 66.80 69.50 66.80 68.60 1.80 2.69% 68.60 65 68.70 27 23.25
2024-03-12 8112 30375000 16499 2130469000 69.60 71.30 68.60 69.60 1.00 1.46% 69.60 29 69.70 23 23.59
2024-03-13 8112 14661000 8740 1008355800 70.20 70.80 67.60 68.40 1.20 -1.72% 68.30 168 68.40 2 17.10
2024-03-14 8112 8282000 5021 559801600 68.30 68.80 67.10 67.40 1.00 -1.46% 67.40 71 67.50 88 16.85
2024-03-15 8112 14305000 4114 969810900 67.00 68.20 66.90 68.10 0.70 1.04% 68.00 72 68.10 66 17.02
2024-03-18 8112 13521000 7228 941068300 68.70 70.30 68.60 70.10 2.00 2.94% 70.00 85 70.10 45 17.52
2024-03-19 8112 23149000 13184 1671914500 69.80 73.70 69.10 72.10 2.00 2.85% 72.10 81 72.20 3 18.02
2024-03-20 8112 16247000 9628 1161867700 71.80 72.80 70.60 71.70 0.40 -0.55% 71.60 4 71.70 43 17.92
2024-03-21 8112 37823000 21272 2147483647 73.40 78.20 72.10 77.00 5.30 7.39% 77.00 144 77.10 52 19.25
2024-03-22 8112 28235000 16555 2123260300 77.00 77.10 73.00 75.60 1.40 -1.82% 75.50 203 75.60 118 18.90
2024-03-25 8112 8735000 5374 659377700 76.40 76.50 74.30 75.40 0.20 -0.26% 75.40 46 75.60 6 18.85
2024-03-26 8112 14466000 8839 1071230200 76.00 76.30 72.30 73.70 1.70 -2.25% 73.70 158 73.80 8 18.42
2024-03-27 8112 6642000 4070 488942900 73.60 74.70 72.80 74.00 0.30 0.41% 74.00 25 74.10 4 18.50
2024-03-28 8112 6736000 3619 501485500 74.10 75.20 73.80 74.00 0.00 0% 74.00 16 74.10 19 18.50
2024-03-29 8112 8530000 5149 623255200 74.00 74.50 72.50 72.80 1.20 -1.62% 72.80 213 72.90 8 18.20
2024-04-01 8112 5812000 3430 426381200 72.90 74.20 72.20 73.60 0.80 1.1% 73.60 37 73.80 2 18.40
2024-04-02 8112 7511000 4372 561978400 74.20 75.20 74.20 74.80 1.20 1.63% 74.80 87 74.90 40 18.70
2024-04-03 8112 4556000 2713 339843800 75.00 75.20 74.00 74.80 0.00 0% 74.80 36 74.90 12 18.70
2024-04-08 8112 20998000 12047 1629910400 75.20 79.60 74.30 78.50 3.70 4.95% 78.50 54 78.60 221 19.62
2024-04-09 8112 42196000 24437 2147483647 86.20 86.20 80.00 83.50 5.00 6.37% 83.50 34 83.60 85 20.88
2024-04-10 8112 20933000 12314 1742341700 82.80 85.80 81.70 82.10 1.40 -1.68% 82.10 68 82.20 5 20.52
2024-04-11 8112 19571000 11409 1650367800 82.90 85.80 82.10 85.20 3.10 3.78% 85.20 21 85.30 13 21.30
2024-04-12 8112 27441000 15366 2147483647 86.00 89.70 83.70 86.60 1.40 1.64% 86.60 39 86.70 8 21.65
2024-04-15 8112 15188000 8798 1286189900 85.70 86.40 83.30 85.90 0.70 -0.81% 85.90 13 86.00 51 21.48
2024-04-16 8112 15122000 9133 1258642500 84.30 85.20 81.90 82.90 3.00 -3.49% 82.90 248 83.00 10 20.72
2024-04-17 8112 8982000 5052 751605900 82.00 84.80 82.00 84.00 1.10 1.33% 83.90 31 84.00 99 21.00
2024-04-18 8112 6828000 4097 573027600 83.30 84.80 83.20 83.20 0.80 -0.95% 83.20 186 83.50 5 20.80
2024-04-19 8112 14009601 9581 1136305168 81.90 82.80 78.50 81.90 1.30 -1.56% 81.80 24 81.90 17 20.48