F-亞德(1590)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 | 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 | 1000.00 0 0% | 964.00 -36 -3.6% | 946.00 -18 -1.87% | 932.00 -14 -1.48% | 951.00 19 2.04% | 960.00 9 0.95% | 966.00 6 0.63% | 958.00 -8 -0.83% | 960.00 2 0.21% | 965.00 5 0.52% | 946.00 -19 -1.97% | 945.00 -1 -0.11% | 950.00 5 0.53% | 970.00 20 2.11% | 967.00 -3 -0.31% | 970.00 3 0.31% | 983.00 13 1.34% | 974.00 -9 -0.92% | 958.00 -16 -1.64% | 983.00 25 2.61% | 965.00 -18 -1.83% | 940.00 -25 -2.59% | 962.27 | |||||||||
| 2 月 | 1005.00 65 6.91% | 1005.00 0 0% | 1015.00 10 1% | 998.00 -17 -1.67% | 1045.00 47 4.71% | 1075.00 30 2.87% | 1095.00 20 1.86% | 1085.00 -10 -0.91% | 1085.00 0 0% | 1060.00 -25 -2.3% | 1085.00 25 2.36% | 1100.00 15 1.38% | 1210.00 110 10% | 1082.3 | ||||||||||||||||||
| 3 月 | 1200.00 -10 -0.83% | 1160.00 -40 -3.33% | 1115.00 -45 -3.88% | 1120.00 5 0.45% | 1105.00 -15 -1.34% | 1065.00 -40 -3.62% | 1065.00 0 0% | 1055.00 -10 -0.94% | 1055.00 0 0% | 1045.00 -10 -0.95% | 1070.00 25 2.39% | 1070.00 0 0% | 1050.00 -20 -1.87% | 1070.00 20 1.9% | 1070.00 0 0% | 1090.00 20 1.87% | 1115.00 25 2.29% | 1110.00 -5 -0.45% | 1120.00 10 0.9% | 1110.00 -10 -0.89% | 1120.00 10 0.9% | 1099.63 | ||||||||||
| 4 月 | 1150.00 30 2.68% | 1125.00 -25 -2.17% | 1130.00 5 0.44% | 1125.00 -5 -0.44% | 1160.00 35 3.11% | 1175.00 15 1.29% | 1155.00 -20 -1.7% | 1150.00 -5 -0.43% | 1125.00 -25 -2.17% | 1080.00 -45 -4% | 1115.00 35 3.24% | 1110.00 -5 -0.45% | 1055.00 -55 -4.95% | 1080.00 25 2.37% | 1080.00 0 0% | 1135.00 55 5.09% | 1105.00 -30 -2.64% | 1140.00 35 3.17% | 1120.24 |
說明:最高漲幅:10%最低跌幅:-4.95% 最高價:1210.00最低價:932.00平均價:1062.55,灰色底表示週末,漲44天(1113)元,跌40天(-749)元,平盤10天
10%=2,7%=1,5%=2,3%=10,2%=13,1%=12,0%=14,-0%=1,-1%=4,-2%=4,-3%=8,-4%=11,-5%=12,
| 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 | 1590 | 254000 | 207 | 253900000 | 1005.00 | 1010.00 | 993.00 | 1000.00 | 10.00 | 0% | 1000.00 | 2 | 1005.00 | 16 | 30.27 |
| 2024-01-03 | 1590 | 488000 | 430 | 474052000 | 990.00 | 996.00 | 963.00 | 964.00 | 36.00 | -3.6% | 964.00 | 16 | 969.00 | 2 | 29.18 |
| 2024-01-04 | 1590 | 451000 | 415 | 428552000 | 964.00 | 972.00 | 941.00 | 946.00 | 18.00 | -1.87% | 946.00 | 8 | 948.00 | 7 | 28.63 |
| 2024-01-05 | 1590 | 421000 | 378 | 394321000 | 940.00 | 948.00 | 932.00 | 932.00 | 14.00 | -1.48% | 932.00 | 7 | 939.00 | 4 | 28.21 |
| 2024-01-08 | 1590 | 287000 | 245 | 274143000 | 955.00 | 967.00 | 947.00 | 951.00 | 19.00 | 2.04% | 950.00 | 19 | 951.00 | 3 | 28.78 |
| 2024-01-09 | 1590 | 147000 | 127 | 141132000 | 967.00 | 967.00 | 956.00 | 960.00 | 9.00 | 0.95% | 960.00 | 53 | 961.00 | 1 | 29.06 |
| 2024-01-10 | 1590 | 229000 | 209 | 220298000 | 955.00 | 969.00 | 950.00 | 966.00 | 6.00 | 0.63% | 966.00 | 2 | 967.00 | 2 | 29.24 |
| 2024-01-11 | 1590 | 337000 | 275 | 323231000 | 966.00 | 967.00 | 952.00 | 958.00 | 8.00 | -0.83% | 958.00 | 5 | 960.00 | 2 | 29.00 |
| 2024-01-12 | 1590 | 260000 | 239 | 249687000 | 958.00 | 970.00 | 952.00 | 960.00 | 2.00 | 0.21% | 959.00 | 12 | 960.00 | 1 | 29.06 |
| 2024-01-15 | 1590 | 189000 | 172 | 182575000 | 961.00 | 972.00 | 961.00 | 965.00 | 5.00 | 0.52% | 965.00 | 13 | 966.00 | 2 | 29.21 |
| 2024-01-16 | 1590 | 580000 | 518 | 547745000 | 950.00 | 950.00 | 938.00 | 946.00 | 19.00 | -1.97% | 946.00 | 3 | 947.00 | 6 | 28.63 |
| 2024-01-17 | 1590 | 740000 | 632 | 699579000 | 940.00 | 951.00 | 936.00 | 945.00 | 1.00 | -0.11% | 945.00 | 13 | 946.00 | 10 | 28.60 |
| 2024-01-18 | 1590 | 653000 | 599 | 627994000 | 952.00 | 975.00 | 950.00 | 950.00 | 5.00 | 0.53% | 950.00 | 6 | 952.00 | 5 | 28.75 |
| 2024-01-19 | 1590 | 604000 | 476 | 586638000 | 960.00 | 978.00 | 960.00 | 970.00 | 20.00 | 2.11% | 970.00 | 42 | 971.00 | 1 | 29.36 |
| 2024-01-22 | 1590 | 335000 | 291 | 325923000 | 970.00 | 980.00 | 963.00 | 967.00 | 3.00 | -0.31% | 966.00 | 8 | 969.00 | 4 | 29.27 |
| 2024-01-23 | 1590 | 297000 | 257 | 288857000 | 967.00 | 976.00 | 967.00 | 970.00 | 3.00 | 0.31% | 970.00 | 75 | 972.00 | 2 | 29.36 |
| 2024-01-24 | 1590 | 343000 | 307 | 337647000 | 978.00 | 993.00 | 966.00 | 983.00 | 13.00 | 1.34% | 982.00 | 2 | 985.00 | 21 | 29.75 |
| 2024-01-25 | 1590 | 283000 | 257 | 278445000 | 992.00 | 993.00 | 974.00 | 974.00 | 9.00 | -0.92% | 974.00 | 1 | 977.00 | 3 | 29.48 |
| 2024-01-26 | 1590 | 411000 | 375 | 393944000 | 970.00 | 970.00 | 948.00 | 958.00 | 16.00 | -1.64% | 957.00 | 2 | 958.00 | 4 | 29.00 |
| 2024-01-29 | 1590 | 411000 | 303 | 402638000 | 958.00 | 985.00 | 958.00 | 983.00 | 25.00 | 2.61% | 982.00 | 17 | 983.00 | 1 | 29.75 |
| 2024-01-30 | 1590 | 1424000 | 1174 | 1373879000 | 971.00 | 985.00 | 951.00 | 965.00 | 18.00 | -1.83% | 964.00 | 9 | 965.00 | 6 | 29.21 |
| 2024-01-31 | 1590 | 794000 | 685 | 754614000 | 957.00 | 959.00 | 940.00 | 940.00 | 25.00 | -2.59% | 939.00 | 14 | 940.00 | 4 | 28.45 |
| 2024-02-01 | 1590 | 2708000 | 2223 | 2147483647 | 963.00 | 1025.00 | 963.00 | 1005.00 | 65.00 | 6.91% | 1005.00 | 38 | 1010.00 | 27 | 30.42 |
| 2024-02-02 | 1590 | 844000 | 627 | 856255000 | 1010.00 | 1025.00 | 1005.00 | 1005.00 | 0.00 | 0% | 1005.00 | 23 | 1010.00 | 1 | 30.42 |
| 2024-02-05 | 1590 | 1105000 | 888 | 1134466000 | 1010.00 | 1055.00 | 995.00 | 1015.00 | 10.00 | 1% | 1010.00 | 39 | 1015.00 | 5 | 30.72 |
| 2024-02-15 | 1590 | 1268000 | 1119 | 1252798000 | 979.00 | 1005.00 | 965.00 | 998.00 | 17.00 | -1.67% | 998.00 | 54 | 1000.00 | 21 | 30.21 |
| 2024-02-16 | 1590 | 661000 | 581 | 688830000 | 1005.00 | 1060.00 | 1005.00 | 1045.00 | 47.00 | 4.71% | 1045.00 | 20 | 1050.00 | 11 | 31.63 |
| 2024-02-19 | 1590 | 668000 | 551 | 713090000 | 1045.00 | 1080.00 | 1045.00 | 1075.00 | 30.00 | 2.87% | 1065.00 | 12 | 1075.00 | 3 | 32.54 |
| 2024-02-20 | 1590 | 1428000 | 954 | 1567520000 | 1060.00 | 1115.00 | 1060.00 | 1095.00 | 20.00 | 1.86% | 1095.00 | 3 | 1100.00 | 42 | 33.14 |
| 2024-02-21 | 1590 | 650000 | 484 | 705415000 | 1085.00 | 1100.00 | 1070.00 | 1085.00 | 10.00 | -0.91% | 1080.00 | 10 | 1085.00 | 4 | 32.84 |
| 2024-02-22 | 1590 | 527000 | 448 | 575415000 | 1100.00 | 1115.00 | 1075.00 | 1085.00 | 0.00 | 0% | 1080.00 | 4 | 1085.00 | 11 | 32.84 |
| 2024-02-23 | 1590 | 623000 | 509 | 662390000 | 1080.00 | 1090.00 | 1040.00 | 1060.00 | 25.00 | -2.3% | 1060.00 | 10 | 1065.00 | 19 | 32.08 |
| 2024-02-26 | 1590 | 528000 | 449 | 572930000 | 1055.00 | 1105.00 | 1055.00 | 1085.00 | 25.00 | 2.36% | 1085.00 | 6 | 1090.00 | 15 | 32.84 |
| 2024-02-27 | 1590 | 604000 | 511 | 662070000 | 1080.00 | 1110.00 | 1075.00 | 1100.00 | 15.00 | 1.38% | 1100.00 | 16 | 1105.00 | 9 | 33.29 |
| 2024-02-29 | 1590 | 1424000 | 1010 | 1663425000 | 1100.00 | 1210.00 | 1100.00 | 1210.00 | 110.00 | 10% | 1210.00 | 194 | 0.00 | 0 | 36.62 |
| 2024-03-01 | 1590 | 1943000 | 1632 | 2147483647 | 1270.00 | 1290.00 | 1160.00 | 1200.00 | 10.00 | -0.83% | 1190.00 | 1 | 1200.00 | 22 | 36.32 |
| 2024-03-04 | 1590 | 978000 | 785 | 1134600000 | 1175.00 | 1185.00 | 1140.00 | 1160.00 | 40.00 | -3.33% | 1155.00 | 24 | 1160.00 | 8 | 35.11 |
| 2024-03-05 | 1590 | 1422000 | 1069 | 1594515000 | 1150.00 | 1150.00 | 1100.00 | 1115.00 | 45.00 | -3.88% | 1110.00 | 12 | 1115.00 | 1 | 33.75 |
| 2024-03-06 | 1590 | 621000 | 546 | 698780000 | 1115.00 | 1140.00 | 1110.00 | 1120.00 | 5.00 | 0.45% | 1120.00 | 4 | 1125.00 | 6 | 33.90 |
| 2024-03-07 | 1590 | 709000 | 611 | 785095000 | 1105.00 | 1130.00 | 1085.00 | 1105.00 | 15.00 | -1.34% | 1105.00 | 5 | 1110.00 | 2 | 33.44 |
| 2024-03-08 | 1590 | 1058000 | 857 | 1138410000 | 1095.00 | 1095.00 | 1060.00 | 1065.00 | 40.00 | -3.62% | 1065.00 | 8 | 1070.00 | 6 | 32.23 |
| 2024-03-11 | 1590 | 759000 | 623 | 802595000 | 1055.00 | 1080.00 | 1040.00 | 1065.00 | 0.00 | 0% | 1065.00 | 28 | 1075.00 | 2 | 32.23 |
| 2024-03-12 | 1590 | 441000 | 334 | 465875000 | 1060.00 | 1085.00 | 1040.00 | 1055.00 | 10.00 | -0.94% | 1055.00 | 13 | 1060.00 | 4 | 31.93 |
| 2024-03-13 | 1590 | 388000 | 312 | 414445000 | 1055.00 | 1085.00 | 1055.00 | 1055.00 | 0.00 | 0% | 1055.00 | 20 | 1060.00 | 6 | 31.93 |
| 2024-03-14 | 1590 | 525000 | 448 | 546290000 | 1045.00 | 1055.00 | 1030.00 | 1045.00 | 10.00 | -0.95% | 1045.00 | 11 | 1050.00 | 12 | 31.63 |
| 2024-03-15 | 1590 | 681000 | 434 | 723555000 | 1040.00 | 1070.00 | 1040.00 | 1070.00 | 25.00 | 2.39% | 1060.00 | 5 | 1070.00 | 36 | 32.38 |
| 2024-03-18 | 1590 | 289000 | 257 | 309990000 | 1060.00 | 1085.00 | 1060.00 | 1070.00 | 0.00 | 0% | 1070.00 | 5 | 1075.00 | 6 | 30.72 |
| 2024-03-19 | 1590 | 400000 | 361 | 423910000 | 1060.00 | 1075.00 | 1050.00 | 1050.00 | 20.00 | -1.87% | 1050.00 | 16 | 1055.00 | 7 | 30.15 |
| 2024-03-20 | 1590 | 484000 | 428 | 517150000 | 1050.00 | 1080.00 | 1045.00 | 1070.00 | 20.00 | 1.9% | 1065.00 | 3 | 1070.00 | 12 | 30.72 |
| 2024-03-21 | 1590 | 375000 | 354 | 401600000 | 1075.00 | 1090.00 | 1055.00 | 1070.00 | 0.00 | 0% | 1070.00 | 16 | 1075.00 | 2 | 30.72 |
| 2024-03-22 | 1590 | 436000 | 378 | 470495000 | 1065.00 | 1090.00 | 1060.00 | 1090.00 | 20.00 | 1.87% | 1085.00 | 4 | 1090.00 | 17 | 31.29 |
| 2024-03-25 | 1590 | 657000 | 534 | 733155000 | 1080.00 | 1140.00 | 1075.00 | 1115.00 | 25.00 | 2.29% | 1110.00 | 19 | 1115.00 | 8 | 32.01 |
| 2024-03-26 | 1590 | 635000 | 542 | 705240000 | 1115.00 | 1125.00 | 1095.00 | 1110.00 | 5.00 | -0.45% | 1105.00 | 16 | 1110.00 | 1 | 31.87 |
| 2024-03-27 | 1590 | 495000 | 456 | 557205000 | 1115.00 | 1140.00 | 1110.00 | 1120.00 | 10.00 | 0.9% | 1120.00 | 8 | 1125.00 | 4 | 32.16 |
| 2024-03-28 | 1590 | 612000 | 489 | 682735000 | 1115.00 | 1140.00 | 1100.00 | 1110.00 | 10.00 | -0.89% | 1110.00 | 1 | 1115.00 | 6 | 31.87 |
| 2024-03-29 | 1590 | 357000 | 311 | 401510000 | 1120.00 | 1135.00 | 1115.00 | 1120.00 | 10.00 | 0.9% | 1120.00 | 2 | 1125.00 | 3 | 32.16 |
| 2024-04-01 | 1590 | 655000 | 521 | 751400000 | 1140.00 | 1160.00 | 1130.00 | 1150.00 | 30.00 | 2.68% | 1145.00 | 11 | 1155.00 | 5 | 33.02 |
| 2024-04-02 | 1590 | 656000 | 558 | 741785000 | 1145.00 | 1155.00 | 1115.00 | 1125.00 | 25.00 | -2.17% | 1120.00 | 25 | 1125.00 | 1 | 32.30 |
| 2024-04-03 | 1590 | 462000 | 418 | 515975000 | 1120.00 | 1135.00 | 1095.00 | 1130.00 | 5.00 | 0.44% | 1125.00 | 17 | 1130.00 | 6 | 32.44 |
| 2024-04-08 | 1590 | 1129000 | 802 | 1251365000 | 1105.00 | 1130.00 | 1085.00 | 1125.00 | 5.00 | -0.44% | 1120.00 | 9 | 1125.00 | 13 | 32.30 |
| 2024-04-09 | 1590 | 893000 | 650 | 1020405000 | 1120.00 | 1160.00 | 1110.00 | 1160.00 | 35.00 | 3.11% | 1155.00 | 3 | 1165.00 | 12 | 33.30 |
| 2024-04-10 | 1590 | 1102000 | 867 | 1303275000 | 1160.00 | 1200.00 | 1155.00 | 1175.00 | 15.00 | 1.29% | 1175.00 | 20 | 1180.00 | 11 | 33.74 |
| 2024-04-11 | 1590 | 353000 | 333 | 409070000 | 1175.00 | 1175.00 | 1150.00 | 1155.00 | 20.00 | -1.7% | 1150.00 | 22 | 1155.00 | 7 | 33.16 |
| 2024-04-12 | 1590 | 441000 | 341 | 507865000 | 1155.00 | 1160.00 | 1130.00 | 1150.00 | 5.00 | -0.43% | 1150.00 | 31 | 1155.00 | 4 | 33.02 |
| 2024-04-15 | 1590 | 432000 | 354 | 490000000 | 1140.00 | 1155.00 | 1125.00 | 1125.00 | 25.00 | -2.17% | 1125.00 | 2 | 1130.00 | 8 | 32.30 |
| 2024-04-16 | 1590 | 698000 | 555 | 760315000 | 1110.00 | 1125.00 | 1070.00 | 1080.00 | 45.00 | -4% | 1080.00 | 5 | 1085.00 | 26 | 31.01 |
| 2024-04-17 | 1590 | 735000 | 626 | 807795000 | 1085.00 | 1125.00 | 1075.00 | 1115.00 | 35.00 | 3.24% | 1115.00 | 3 | 1120.00 | 9 | 32.01 |
| 2024-04-18 | 1590 | 374000 | 295 | 416305000 | 1115.00 | 1125.00 | 1105.00 | 1110.00 | 5.00 | -0.45% | 1110.00 | 19 | 1115.00 | 5 | 31.87 |
| 2024-04-19 | 1590 | 887907 | 1154 | 936558085 | 1090.00 | 1090.00 | 1030.00 | 1055.00 | 55.00 | -4.95% | 1055.00 | 13 | 1060.00 | 10 | 30.29 |
| 2024-04-22 | 1590 | 565000 | 465 | 608340000 | 1060.00 | 1100.00 | 1055.00 | 1080.00 | 25.00 | 2.37% | 1080.00 | 31 | 1085.00 | 4 | 31.01 |
| 2024-04-23 | 1590 | 341000 | 292 | 369275000 | 1085.00 | 1100.00 | 1075.00 | 1080.00 | 0.00 | 0% | 1080.00 | 4 | 1085.00 | 4 | 31.01 |
| 2024-04-24 | 1590 | 383000 | 334 | 432305000 | 1115.00 | 1140.00 | 1110.00 | 1135.00 | 55.00 | 5.09% | 1130.00 | 1 | 1135.00 | 6 | 32.59 |
| 2024-04-25 | 1590 | 383000 | 338 | 422995000 | 1110.00 | 1110.00 | 1095.00 | 1105.00 | 30.00 | -2.64% | 1105.00 | 12 | 1110.00 | 26 | 31.73 |
| 2024-04-26 | 1590 | 259000 | 234 | 293925000 | 1105.00 | 1155.00 | 1105.00 | 1140.00 | 35.00 | 3.17% | 1135.00 | 5 | 1140.00 | 4 | 32.73 |