健策(3653)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 | 734.00 0 0% | 706.00 -28 -3.81% | 702.00 -4 -0.57% | 700.00 -2 -0.28% | 701.00 1 0.14% | 702.00 1 0.14% | 713.00 11 1.57% | 707.00 -6 -0.84% | 706.00 -1 -0.14% | 700.00 -6 -0.85% | 717.00 17 2.43% | 731.00 14 1.95% | 706.00 -25 -3.42% | 733.00 27 3.82% | 749.00 16 2.18% | 754.00 5 0.67% | 725.00 -29 -3.85% | 723.00 -2 -0.28% | 729.00 6 0.83% | 716.00 -13 -1.78% | 752.00 36 5.03% | 750.00 -2 -0.27% | 720.08 | |||||||||
| 2 月 | 756.00 6 0.8% | 821.00 65 8.6% | 828.00 7 0.85% | 849.00 21 2.54% | 859.00 10 1.18% | 832.00 -27 -3.14% | 820.00 -12 -1.44% | 805.00 -15 -1.83% | 839.00 34 4.22% | 855.00 16 1.91% | 915.00 60 7.02% | 901.00 -14 -1.53% | 919.00 18 2% | 863.3 | ||||||||||||||||||
| 3 月 | 962.00 43 4.68% | 980.00 18 1.87% | 953.00 -27 -2.76% | 996.00 43 4.51% | 982.00 -14 -1.41% | 934.00 -48 -4.89% | 952.00 18 1.93% | 995.00 43 4.52% | 983.00 -12 -1.21% | 911.00 -72 -7.32% | 907.00 -4 -0.44% | 939.00 32 3.53% | 905.00 -34 -3.62% | 845.00 -60 -6.63% | 876.00 31 3.67% | 889.00 13 1.48% | 899.00 10 1.12% | 873.00 -26 -2.89% | 901.00 28 3.21% | 903.00 2 0.22% | 921.00 18 1.99% | 930.81 | ||||||||||
| 4 月 | 928.00 7 0.76% | 893.00 -35 -3.77% | 930.00 37 4.14% | 925.00 -5 -0.54% | 912.00 -13 -1.41% | 906.00 -6 -0.66% | 906.00 0 0% | 920.00 14 1.55% | 896.00 -24 -2.61% | 858.00 -38 -4.24% | 910.00 52 6.06% | 936.00 26 2.86% | 907.00 -29 -3.1% | 869.00 -38 -4.19% | 866.00 -3 -0.35% | 943.00 77 8.89% | 905 |
說明:最高漲幅:8.89%最低跌幅:-7.32% 最高價:996.00最低價:700.00平均價:851.25,灰色底表示週末,漲51天(1184)元,跌39天(-787)元,平盤2天
9%=2,7%=2,6%=1,5%=6,4%=6,3%=4,2%=14,1%=12,0%=6,-0%=1,-1%=2,-2%=4,-3%=6,-4%=7,-5%=8,-6%=11,
| 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 | 3653 | 1226000 | 1097 | 912558000 | 768.00 | 772.00 | 731.00 | 734.00 | 35.00 | 0% | 734.00 | 8 | 735.00 | 2 | 41.10 |
| 2024-01-03 | 3653 | 1913000 | 1707 | 1366806000 | 732.00 | 740.00 | 703.00 | 706.00 | 28.00 | -3.81% | 706.00 | 1 | 709.00 | 4 | 39.53 |
| 2024-01-04 | 3653 | 1010000 | 877 | 711544000 | 702.00 | 715.00 | 699.00 | 702.00 | 4.00 | -0.57% | 702.00 | 5 | 703.00 | 9 | 39.31 |
| 2024-01-05 | 3653 | 661000 | 615 | 463589000 | 711.00 | 713.00 | 697.00 | 700.00 | 2.00 | -0.28% | 700.00 | 152 | 701.00 | 5 | 39.19 |
| 2024-01-08 | 3653 | 578000 | 477 | 406623000 | 704.00 | 711.00 | 699.00 | 701.00 | 1.00 | 0.14% | 701.00 | 2 | 702.00 | 5 | 39.25 |
| 2024-01-09 | 3653 | 749000 | 692 | 532264000 | 710.00 | 724.00 | 701.00 | 702.00 | 1.00 | 0.14% | 702.00 | 2 | 703.00 | 16 | 39.31 |
| 2024-01-10 | 3653 | 467000 | 402 | 330070000 | 710.00 | 715.00 | 700.00 | 713.00 | 11.00 | 1.57% | 712.00 | 3 | 713.00 | 4 | 39.92 |
| 2024-01-11 | 3653 | 610000 | 511 | 432991000 | 716.00 | 719.00 | 703.00 | 707.00 | 6.00 | -0.84% | 706.00 | 2 | 707.00 | 4 | 39.59 |
| 2024-01-12 | 3653 | 1443000 | 1274 | 1035427000 | 710.00 | 737.00 | 698.00 | 706.00 | 1.00 | -0.14% | 706.00 | 17 | 707.00 | 13 | 39.53 |
| 2024-01-15 | 3653 | 958000 | 856 | 672408000 | 712.00 | 717.00 | 697.00 | 700.00 | 6.00 | -0.85% | 700.00 | 26 | 701.00 | 1 | 39.19 |
| 2024-01-16 | 3653 | 900000 | 799 | 643042000 | 700.00 | 726.00 | 696.00 | 717.00 | 17.00 | 2.43% | 717.00 | 10 | 718.00 | 1 | 40.15 |
| 2024-01-17 | 3653 | 1812000 | 1583 | 1326835000 | 716.00 | 744.00 | 716.00 | 731.00 | 14.00 | 1.95% | 731.00 | 6 | 732.00 | 19 | 40.93 |
| 2024-01-18 | 3653 | 1015000 | 883 | 727714000 | 731.00 | 743.00 | 704.00 | 706.00 | 25.00 | -3.42% | 706.00 | 1 | 709.00 | 2 | 39.53 |
| 2024-01-19 | 3653 | 1431000 | 1277 | 1044281000 | 720.00 | 740.00 | 714.00 | 733.00 | 27.00 | 3.82% | 733.00 | 3 | 735.00 | 3 | 41.04 |
| 2024-01-22 | 3653 | 1733000 | 1530 | 1277818000 | 733.00 | 750.00 | 716.00 | 749.00 | 16.00 | 2.18% | 747.00 | 12 | 749.00 | 8 | 41.94 |
| 2024-01-23 | 3653 | 1288000 | 1172 | 965975000 | 759.00 | 759.00 | 739.00 | 754.00 | 5.00 | 0.67% | 754.00 | 2 | 755.00 | 25 | 42.22 |
| 2024-01-24 | 3653 | 1603000 | 1449 | 1173397000 | 761.00 | 761.00 | 722.00 | 725.00 | 29.00 | -3.85% | 725.00 | 1 | 726.00 | 10 | 40.59 |
| 2024-01-25 | 3653 | 772000 | 715 | 565160000 | 732.00 | 742.00 | 723.00 | 723.00 | 2.00 | -0.28% | 723.00 | 4 | 725.00 | 1 | 40.48 |
| 2024-01-26 | 3653 | 1129000 | 1044 | 830189000 | 731.00 | 748.00 | 726.00 | 729.00 | 6.00 | 0.83% | 729.00 | 8 | 730.00 | 9 | 40.82 |
| 2024-01-29 | 3653 | 724000 | 646 | 520955000 | 727.00 | 733.00 | 712.00 | 716.00 | 13.00 | -1.78% | 716.00 | 12 | 717.00 | 2 | 40.09 |
| 2024-01-30 | 3653 | 1850000 | 1613 | 1381252000 | 719.00 | 758.00 | 719.00 | 752.00 | 36.00 | 5.03% | 752.00 | 9 | 753.00 | 1 | 42.11 |
| 2024-01-31 | 3653 | 961000 | 842 | 717419000 | 742.00 | 754.00 | 735.00 | 750.00 | 2.00 | -0.27% | 747.00 | 1 | 750.00 | 13 | 41.99 |
| 2024-02-01 | 3653 | 1259000 | 1103 | 953037000 | 749.00 | 772.00 | 742.00 | 756.00 | 6.00 | 0.8% | 755.00 | 127 | 756.00 | 2 | 42.33 |
| 2024-02-02 | 3653 | 3855000 | 2993 | 2147483647 | 770.00 | 830.00 | 770.00 | 821.00 | 65.00 | 8.6% | 821.00 | 11 | 822.00 | 2 | 45.97 |
| 2024-02-05 | 3653 | 1085000 | 1012 | 889067000 | 818.00 | 829.00 | 805.00 | 828.00 | 7.00 | 0.85% | 826.00 | 1 | 828.00 | 5 | 46.36 |
| 2024-02-15 | 3653 | 1590000 | 1380 | 1350673000 | 835.00 | 865.00 | 835.00 | 849.00 | 21.00 | 2.54% | 849.00 | 6 | 850.00 | 4 | 47.54 |
| 2024-02-16 | 3653 | 1365000 | 1102 | 1149930000 | 857.00 | 860.00 | 828.00 | 859.00 | 10.00 | 1.18% | 859.00 | 2 | 860.00 | 6 | 48.10 |
| 2024-02-19 | 3653 | 1305000 | 1216 | 1092456000 | 844.00 | 850.00 | 829.00 | 832.00 | 27.00 | -3.14% | 832.00 | 3 | 833.00 | 4 | 46.58 |
| 2024-02-20 | 3653 | 1184000 | 1100 | 964338000 | 832.00 | 832.00 | 807.00 | 820.00 | 12.00 | -1.44% | 820.00 | 1 | 821.00 | 6 | 45.91 |
| 2024-02-21 | 3653 | 1131000 | 1000 | 910214000 | 800.00 | 814.00 | 797.00 | 805.00 | 15.00 | -1.83% | 804.00 | 11 | 806.00 | 1 | 45.07 |
| 2024-02-22 | 3653 | 1296000 | 1123 | 1073229000 | 813.00 | 840.00 | 813.00 | 839.00 | 34.00 | 4.22% | 839.00 | 6 | 840.00 | 23 | 46.98 |
| 2024-02-23 | 3653 | 1501000 | 1401 | 1292004000 | 853.00 | 876.00 | 848.00 | 855.00 | 16.00 | 1.91% | 855.00 | 2 | 856.00 | 7 | 47.87 |
| 2024-02-26 | 3653 | 2237000 | 1914 | 2014692000 | 851.00 | 925.00 | 835.00 | 915.00 | 60.00 | 7.02% | 915.00 | 3 | 916.00 | 3 | 51.23 |
| 2024-02-27 | 3653 | 1092000 | 986 | 984770000 | 912.00 | 924.00 | 886.00 | 901.00 | 14.00 | -1.53% | 901.00 | 12 | 905.00 | 2 | 50.45 |
| 2024-02-29 | 3653 | 1494000 | 1310 | 1372315000 | 893.00 | 938.00 | 883.00 | 919.00 | 18.00 | 2% | 919.00 | 3 | 920.00 | 1 | 51.46 |
| 2024-03-01 | 3653 | 2003000 | 1770 | 1944593000 | 946.00 | 994.00 | 940.00 | 962.00 | 43.00 | 4.68% | 962.00 | 9 | 964.00 | 8 | 53.86 |
| 2024-03-04 | 3653 | 1873000 | 1696 | 1842807000 | 989.00 | 1005.00 | 960.00 | 980.00 | 18.00 | 1.87% | 977.00 | 1 | 980.00 | 7 | 54.87 |
| 2024-03-05 | 3653 | 1584000 | 1466 | 1519900000 | 996.00 | 997.00 | 950.00 | 953.00 | 27.00 | -2.76% | 953.00 | 23 | 956.00 | 1 | 53.36 |
| 2024-03-06 | 3653 | 2910000 | 2446 | 2147483647 | 953.00 | 1030.00 | 948.00 | 996.00 | 43.00 | 4.51% | 995.00 | 17 | 996.00 | 6 | 55.77 |
| 2024-03-07 | 3653 | 2299000 | 2015 | 2147483647 | 1005.00 | 1035.00 | 975.00 | 982.00 | 14.00 | -1.41% | 982.00 | 2 | 983.00 | 1 | 54.98 |
| 2024-03-08 | 3653 | 2161000 | 1916 | 2068242000 | 985.00 | 1005.00 | 931.00 | 934.00 | 48.00 | -4.89% | 933.00 | 2 | 934.00 | 5 | 52.30 |
| 2024-03-11 | 3653 | 934000 | 855 | 889333000 | 931.00 | 967.00 | 930.00 | 952.00 | 18.00 | 1.93% | 951.00 | 1 | 953.00 | 10 | 53.30 |
| 2024-03-12 | 3653 | 1858000 | 1656 | 1838743000 | 950.00 | 1005.00 | 948.00 | 995.00 | 43.00 | 4.52% | 995.00 | 3 | 999.00 | 17 | 60.97 |
| 2024-03-13 | 3653 | 1276000 | 1165 | 1272749000 | 1005.00 | 1030.00 | 981.00 | 983.00 | 12.00 | -1.21% | 983.00 | 18 | 984.00 | 1 | 60.23 |
| 2024-03-14 | 3653 | 2518000 | 2293 | 2147483647 | 980.00 | 999.00 | 893.00 | 911.00 | 72.00 | -7.32% | 911.00 | 22 | 912.00 | 1 | 55.82 |
| 2024-03-15 | 3653 | 1471000 | 1342 | 1335514000 | 902.00 | 931.00 | 890.00 | 907.00 | 4.00 | -0.44% | 907.00 | 4 | 909.00 | 1 | 55.58 |
| 2024-03-18 | 3653 | 1003000 | 920 | 935910000 | 910.00 | 946.00 | 910.00 | 939.00 | 32.00 | 3.53% | 939.00 | 9 | 942.00 | 3 | 57.54 |
| 2024-03-19 | 3653 | 921000 | 800 | 842708000 | 935.00 | 939.00 | 903.00 | 905.00 | 34.00 | -3.62% | 904.00 | 8 | 906.00 | 9 | 55.45 |
| 2024-03-20 | 3653 | 2626000 | 2298 | 2147483647 | 910.00 | 911.00 | 839.00 | 845.00 | 60.00 | -6.63% | 845.00 | 7 | 846.00 | 5 | 51.78 |
| 2024-03-21 | 3653 | 1834000 | 1644 | 1593522000 | 864.00 | 895.00 | 842.00 | 876.00 | 31.00 | 3.67% | 876.00 | 5 | 877.00 | 1 | 53.68 |
| 2024-03-22 | 3653 | 967000 | 897 | 863355000 | 882.00 | 907.00 | 879.00 | 889.00 | 13.00 | 1.48% | 888.00 | 1 | 890.00 | 4 | 54.47 |
| 2024-03-25 | 3653 | 879000 | 809 | 802511000 | 903.00 | 922.00 | 898.00 | 899.00 | 10.00 | 1.12% | 899.00 | 12 | 902.00 | 3 | 55.09 |
| 2024-03-26 | 3653 | 647000 | 577 | 571601000 | 903.00 | 914.00 | 868.00 | 873.00 | 26.00 | -2.89% | 873.00 | 2 | 876.00 | 6 | 53.49 |
| 2024-03-27 | 3653 | 875000 | 816 | 781943000 | 875.00 | 909.00 | 867.00 | 901.00 | 28.00 | 3.21% | 900.00 | 1 | 901.00 | 1 | 55.21 |
| 2024-03-28 | 3653 | 775000 | 631 | 706164000 | 905.00 | 924.00 | 896.00 | 903.00 | 2.00 | 0.22% | 903.00 | 5 | 909.00 | 12 | 55.33 |
| 2024-03-29 | 3653 | 732000 | 649 | 676725000 | 911.00 | 933.00 | 911.00 | 921.00 | 18.00 | 1.99% | 921.00 | 11 | 922.00 | 1 | 56.43 |
| 2024-04-01 | 3653 | 551000 | 467 | 509662000 | 923.00 | 932.00 | 912.00 | 928.00 | 7.00 | 0.76% | 928.00 | 9 | 929.00 | 5 | 56.86 |
| 2024-04-02 | 3653 | 1305000 | 1150 | 1180168000 | 939.00 | 946.00 | 887.00 | 893.00 | 35.00 | -3.77% | 892.00 | 6 | 893.00 | 2 | 54.72 |
| 2024-04-03 | 3653 | 1505000 | 1322 | 1392181000 | 895.00 | 936.00 | 890.00 | 930.00 | 37.00 | 4.14% | 930.00 | 4 | 931.00 | 9 | 56.99 |
| 2024-04-08 | 3653 | 1459000 | 1334 | 1372439000 | 943.00 | 962.00 | 919.00 | 925.00 | 5.00 | -0.54% | 924.00 | 5 | 925.00 | 12 | 56.68 |
| 2024-04-09 | 3653 | 2008000 | 1724 | 1810559000 | 934.00 | 934.00 | 885.00 | 912.00 | 13.00 | -1.41% | 911.00 | 1 | 912.00 | 9 | 55.88 |
| 2024-04-10 | 3653 | 739000 | 648 | 672387000 | 917.00 | 923.00 | 896.00 | 906.00 | 6.00 | -0.66% | 906.00 | 2 | 908.00 | 2 | 55.51 |
| 2024-04-11 | 3653 | 677000 | 615 | 612421000 | 906.00 | 920.00 | 891.00 | 906.00 | 0.00 | 0% | 906.00 | 1 | 907.00 | 1 | 55.51 |
| 2024-04-12 | 3653 | 1081000 | 896 | 995065000 | 910.00 | 934.00 | 908.00 | 920.00 | 14.00 | 1.55% | 919.00 | 2 | 921.00 | 1 | 56.37 |
| 2024-04-15 | 3653 | 636000 | 558 | 570702000 | 911.00 | 914.00 | 889.00 | 896.00 | 24.00 | -2.61% | 895.00 | 5 | 896.00 | 1 | 54.90 |
| 2024-04-16 | 3653 | 1215000 | 1131 | 1043690000 | 884.00 | 884.00 | 836.00 | 858.00 | 38.00 | -4.24% | 858.00 | 1 | 859.00 | 1 | 52.57 |
| 2024-04-17 | 3653 | 1689000 | 1501 | 1526439000 | 859.00 | 920.00 | 859.00 | 910.00 | 52.00 | 6.06% | 909.00 | 2 | 912.00 | 1 | 55.76 |
| 2024-04-18 | 3653 | 1794000 | 1593 | 1683211000 | 904.00 | 961.00 | 892.00 | 936.00 | 26.00 | 2.86% | 935.00 | 11 | 936.00 | 4 | 57.35 |
| 2024-04-19 | 3653 | 1302247 | 2128 | 1190084711 | 928.00 | 935.00 | 891.00 | 907.00 | 29.00 | -3.1% | 907.00 | 3 | 912.00 | 1 | 55.58 |
| 2024-04-22 | 3653 | 1407000 | 1176 | 1242762000 | 915.00 | 922.00 | 869.00 | 869.00 | 38.00 | -4.19% | 869.00 | 3 | 870.00 | 1 | 53.25 |
| 2024-04-23 | 3653 | 1216000 | 1005 | 1056302000 | 890.00 | 900.00 | 853.00 | 866.00 | 3.00 | -0.35% | 866.00 | 101 | 870.00 | 1 | 53.06 |
| 2024-04-24 | 3653 | 1832000 | 1600 | 1705847000 | 885.00 | 951.00 | 885.00 | 943.00 | 77.00 | 8.89% | 943.00 | 10 | 945.00 | 9 | 57.78 |