日月光(2311)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　38.30
0
0%		38.70
0.4
1.04%		39.10
0.4
1.03%		38.90
-0.2
-0.51%		 　39.05
0.15
0.39%		39.00
-0.05
-0.13%		39.00
0
0%		38.80
-0.2
-0.51%		38.80
0
0%		 　40.25
1.45
3.74%		40.45
0.2
0.5%		41.40
0.95
2.35%		41.85
0.45
1.09%		42.00
0.15
0.36%		 　42.30
0.3
0.71%		41.95
-0.35
-0.83%		42.05
0.1
0.24%		41.20
-0.85
-2.02%		41.70
0.5
1.21%		 　42.00
0.3
0.72%		41.80
-0.2
-0.48%		41.40
-0.4
-0.96%		40.52
2 月40.65
-0.75
-1.81%		41.70
1.05
2.58%		 　40.85
-0.85
-2.04%		39.50
-1.35
-3.3%		39.00
-0.5
-1.27%		39.00
0
0%		37.90
-1.1
-2.82%		 　38.50
0.6
1.58%		 　　　　　　　40.10
1.6
4.16%		39.50
-0.6
-1.5%		39.75
0.25
0.63%		 　39.60
-0.15
-0.38%		39.75
0.15
0.38%		 39.78
3 月40.15
0.4
1.01%		40.35
0.2
0.5%		 　40.00
-0.35
-0.87%		41.10
1.1
2.75%		41.15
0.05
0.12%		42.05
0.9
2.19%		42.45
0.4
0.95%		 　42.95
0.5
1.18%		43.00
0.05
0.12%		42.60
-0.4
-0.93%		42.10
-0.5
-1.17%		 　　　42.00
-0.1
-0.24%		43.15
1.15
2.74%		42.70
-0.45
-1.04%		42.00
-0.7
-1.64%		 　41.85
-0.15
-0.36%		42.30
0.45
1.08%		42.95
0.65
1.54%		42.15
-0.8
-1.86%		41.95
-0.2
-0.47%		42.00
0.05
0.12%		41.91
4 月 42.25
0.25
0.6%		41.85
-0.4
-0.95%		 　　　　43.00
1.15
2.75%		43.00
0
0%		42.65
-0.35
-0.81%		42.60
-0.05
-0.12%		44.35
1.75
4.11%		 　45.50
1.15
2.59%		44.50
-1
-2.2%		　　　　　　　　　　　　　　43.37

說明:最高漲幅:4.16%最低跌幅:-3.3% 最高價:45.50最低價:37.90平均價:41.16,灰色底表示週末,漲47天(28.25)元,跌32天(-14.6)元,平盤5天
4%=5,3%=7,2%=5,1%=22,0%=13,-0%=2,-1%=8,-2%=10,-3%=12,

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
2018-01-02 2311 7247271 1862 276681313 38.10 38.30 37.90 38.30 0.15 0% 38.25 32 38.30 153 13.12
2018-01-03 2311 11262728 3322 434520055 38.55 38.75 38.40 38.70 0.40 1.04% 38.65 2 38.70 107 13.25
2018-01-04 2311 17827740 5096 694758803 38.80 39.20 38.50 39.10 0.40 1.03% 39.00 6 39.10 137 13.39
2018-01-05 2311 10930944 3869 425897131 39.20 39.25 38.80 38.90 0.20 -0.51% 38.90 284 38.95 24 13.32
2018-01-08 2311 12162674 3141 474039932 39.00 39.15 38.80 39.05 0.15 0.39% 39.05 60 39.10 602 13.37
2018-01-09 2311 5588826 2058 217350892 38.80 39.00 38.75 39.00 0.05 -0.13% 38.95 39 39.00 1047 13.36
2018-01-10 2311 7228357 2439 280819390 39.00 39.05 38.60 39.00 0.00 0% 38.90 3 39.00 521 13.36
2018-01-11 2311 7562846 1679 292395747 38.70 38.80 38.50 38.80 0.20 -0.51% 38.75 12 38.80 289 13.29
2018-01-12 2311 11275129 3147 437129176 38.75 38.90 38.65 38.80 0.00 0% 38.75 98 38.80 582 13.29
2018-01-15 2311 26219146 8344 1047457364 39.60 40.25 39.55 40.25 1.45 3.74% 40.20 12 40.25 417 13.78
2018-01-16 2311 13098761 4748 525990383 40.15 40.45 39.85 40.45 0.20 0.5% 40.40 4 40.45 221 13.85
2018-01-17 2311 39668624 13316 1642676024 40.25 42.00 40.10 41.40 0.95 2.35% 41.40 67 41.45 234 14.18
2018-01-18 2311 33906848 9964 1427593559 41.50 42.40 41.50 41.85 0.45 1.09% 41.85 184 41.90 53 14.33
2018-01-19 2311 27481275 5378 1154410918 41.95 42.20 41.80 42.00 0.15 0.36% 41.95 24 42.00 3128 14.38
2018-01-22 2311 33512967 10576 1422149159 42.10 42.75 42.05 42.30 0.30 0.71% 42.30 107 42.35 15 14.49
2018-01-23 2311 16304699 6245 682401394 42.25 42.25 41.50 41.95 0.35 -0.83% 41.95 35 42.00 496 14.37
2018-01-24 2311 14585386 4792 612624727 42.00 42.40 41.80 42.05 0.10 0.24% 42.05 97 42.10 24 14.40
2018-01-25 2311 22679765 6538 941813048 42.00 42.05 41.05 41.20 0.85 -2.02% 41.15 97 41.20 19 14.11
2018-01-26 2311 13515088 5066 563527408 41.20 42.30 41.00 41.70 0.50 1.21% 41.65 17 41.70 211 14.28
2018-01-29 2311 12265933 4931 515296901 42.00 42.60 41.70 42.00 0.30 0.72% 41.95 1 42.00 879 14.38
2018-01-30 2311 12351566 4354 515644109 42.00 42.00 41.45 41.80 0.20 -0.48% 41.75 1 41.80 3 14.32
2018-01-31 2311 12904692 4196 532120219 41.60 41.60 40.80 41.40 0.40 -0.96% 41.35 51 41.40 1326 14.18
2018-02-01 2311 18687748 8017 762066477 41.40 41.45 40.30 40.65 0.75 -1.81% 40.65 74 40.70 2 13.92
2018-02-02 2311 21400366 6523 884778340 40.90 41.70 40.90 41.70 1.05 2.58% 41.70 26 41.75 268 14.28
2018-02-05 2311 16863209 7779 686403520 40.90 41.10 40.35 40.85 0.85 -2.04% 40.85 31 40.90 120 13.99
2018-02-06 2311 29647074 9125 1154721836 39.80 39.90 38.10 39.50 1.35 -3.3% 39.50 538 39.55 98 13.53
2018-02-07 2311 17935306 6101 706409594 40.00 40.00 39.00 39.00 0.50 -1.27% 39.00 289 39.05 60 13.36
2018-02-08 2311 8519770 3205 332089280 39.20 39.25 38.80 39.00 0.00 0% 38.95 74 39.00 6 13.36
2018-02-09 2311 18789380 8058 711368878 38.05 38.05 37.50 37.90 1.10 -2.82% 37.90 158 37.95 7 12.98
2018-02-12 2311 19957877 5114 767159037 38.50 38.55 38.35 38.50 0.60 1.58% 38.45 85 38.50 1165 13.18
2018-02-21 2311 144571205 9301 2147483647 40.30 40.35 39.50 40.10 1.60 4.16% 40.05 414 40.10 473 13.73
2018-02-22 2311 20989870 5981 827489092 39.90 39.90 39.25 39.50 0.60 -1.5% 39.45 9 39.50 2118 13.53
2018-02-23 2311 14957856 3845 592846715 39.45 39.80 39.35 39.75 0.25 0.63% 39.65 2 39.75 91 13.61
2018-02-26 2311 14082081 4824 559097862 40.00 40.00 39.55 39.60 0.15 -0.38% 39.60 504 39.70 1 13.56
2018-02-27 2311 30261215 4780 1204847284 39.90 40.20 39.75 39.75 0.15 0.38% 39.70 504 39.75 269 13.61
2018-03-01 2311 18654021 5890 743700540 39.80 40.40 39.40 40.15 0.40 1.01% 40.10 50 40.15 54 14.82
2018-03-02 2311 17669128 6528 704180063 39.60 40.35 39.35 40.35 0.20 0.5% 40.30 66 40.35 409 14.89
2018-03-05 2311 13783504 5962 552038060 40.55 40.65 39.75 40.00 0.35 -0.87% 39.90 82 40.00 1196 14.76
2018-03-06 2311 17792685 6278 724129722 40.65 41.10 40.35 41.10 1.10 2.75% 41.05 110 41.10 136 15.17
2018-03-07 2311 16163475 6963 665956021 41.35 41.40 40.95 41.15 0.05 0.12% 41.15 110 41.20 121 15.18
2018-03-08 2311 21862768 9249 918855954 41.45 42.60 41.45 42.05 0.90 2.19% 42.05 303 42.10 42 15.52
2018-03-09 2311 29290187 10108 1248628360 42.80 43.10 42.15 42.45 0.40 0.95% 42.40 143 42.45 203 15.66
2018-03-12 2311 30936982 9977 1328737794 43.10 43.15 42.55 42.95 0.50 1.18% 42.90 12 42.95 66 15.85
2018-03-13 2311 19975986 7171 854889699 42.95 43.00 42.50 43.00 0.05 0.12% 42.95 2 43.00 1990 15.87
2018-03-14 2311 11223288 5290 477959053 42.85 42.85 42.30 42.60 0.40 -0.93% 42.60 2 42.65 93 15.72
2018-03-15 2311 15417203 6265 648615788 42.30 42.35 41.90 42.10 0.50 -1.17% 42.10 137 42.15 12 15.54
2018-03-20 2311 7868937 3109 329453620 41.90 42.05 41.70 42.00 0.10 -0.24% 41.95 11 42.00 1122 15.50
2018-03-21 2311 23586973 8948 1011430232 42.20 43.15 42.10 43.15 1.15 2.74% 43.10 28 43.15 681 15.92
2018-03-22 2311 26427647 10640 1153578528 44.50 44.55 42.50 42.70 0.45 -1.04% 42.70 110 42.75 2 15.76
2018-03-23 2311 14056351 5622 589454223 41.75 42.20 41.60 42.00 0.70 -1.64% 41.95 27 42.00 1073 15.50
2018-03-26 2311 9499930 3705 395986558 41.80 41.90 41.35 41.85 0.15 -0.36% 41.70 22 41.85 46 15.44
2018-03-27 2311 12783349 5672 541650397 42.25 42.65 42.10 42.30 0.45 1.08% 42.25 112 42.30 4 15.61
2018-03-28 2311 38348127 11950 1657471164 42.30 43.85 42.30 42.95 0.65 1.54% 42.95 263 43.00 751 15.85
2018-03-29 2311 24558895 8992 1036653158 42.85 42.85 41.80 42.15 0.80 -1.86% 42.10 291 42.15 6 15.55
2018-03-30 2311 18723919 6215 788025880 42.20 42.50 41.90 41.95 0.20 -0.47% 41.95 82 42.00 168 15.48
2018-03-31 2311 5725439 2161 240553138 42.25 42.30 41.95 42.00 0.05 0.12% 42.00 65 42.05 28 15.50
2018-04-02 2311 8015448 4039 338057721 42.00 42.45 42.00 42.25 0.25 0.6% 42.20 45 42.25 47 15.59
2018-04-03 2311 18541082 5828 775184069 42.00 42.15 41.55 41.85 0.40 -0.95% 41.85 72 41.90 50 15.44
2018-04-09 2311 17504767 6596 745732163 42.95 43.00 42.10 43.00 1.15 2.75% 43.00 62 43.05 103 15.87
2018-04-10 2311 20336474 6048 869272286 42.95 43.00 42.50 43.00 0.00 0% 42.80 14 43.00 799 15.87
2018-04-11 2311 16626263 6020 711758563 43.10 43.15 42.65 42.65 0.35 -0.81% 42.65 227 42.75 66 15.74
2018-04-12 2311 13692281 5576 582702084 42.85 42.95 42.25 42.60 0.05 -0.12% 42.55 2 42.60 253 15.72
2018-04-13 2311 51240806 15109 2147483647 42.65 45.20 42.50 44.35 1.75 4.11% 44.35 200 44.40 19 16.37
2018-04-16 2311 84321407 27027 2147483647 45.70 45.95 44.60 45.50 1.15 2.59% 45.45 280 45.50 1616 16.79
2018-04-17 2311 86190585 23163 2147483647 45.90 46.10 44.15 44.50 1.00 -2.2% 44.50 4284 44.55 4 16.42