F-貿聯(3665)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 | 265.00 0 0% | 262.50 -2.5 -0.94% | 259.00 -3.5 -1.33% | 256.00 -3 -1.16% | 252.00 -4 -1.56% | 254.00 2 0.79% | 249.00 -5 -1.97% | 246.50 -2.5 -1% | 246.50 0 0% | 245.50 -1 -0.41% | 244.00 -1.5 -0.61% | 241.00 -3 -1.23% | 240.00 -1 -0.41% | 240.00 0 0% | 240.50 0.5 0.21% | 245.50 5 2.08% | 245.50 0 0% | 242.00 -3.5 -1.43% | 232.50 -9.5 -3.93% | 235.50 3 1.29% | 235.00 -0.5 -0.21% | 231.00 -4 -1.7% | 245.46 | |||||||||
| 2 月 | 233.00 2 0.87% | 232.50 -0.5 -0.21% | 228.50 -4 -1.72% | 232.50 4 1.75% | 237.00 4.5 1.94% | 245.50 8.5 3.59% | 244.50 -1 -0.41% | 243.00 -1.5 -0.61% | 243.50 0.5 0.21% | 244.00 0.5 0.21% | 241.00 -3 -1.23% | 241.00 0 0% | 242.50 1.5 0.62% | 238.78 | ||||||||||||||||||
| 3 月 | 238.50 -4 -1.65% | 247.50 9 3.77% | 249.00 1.5 0.61% | 248.00 -1 -0.4% | 243.00 -5 -2.02% | 243.00 0 0% | 240.50 -2.5 -1.03% | 244.50 4 1.66% | 244.50 0 0% | 244.50 0 0% | 245.00 0.5 0.2% | 245.50 0.5 0.2% | 252.50 7 2.85% | 253.50 1 0.4% | 258.00 4.5 1.78% | 262.50 4.5 1.74% | 260.50 -2 -0.76% | 256.00 -4.5 -1.73% | 252.00 -4 -1.56% | 257.00 5 1.98% | 259.00 2 0.78% | 249.87 | ||||||||||
| 4 月 | 254.00 -5 -1.93% | 256.50 2.5 0.98% | 256.50 0 0% | 255.00 -1.5 -0.58% | 254.00 -1 -0.39% | 255.50 1.5 0.59% | 250.50 -5 -1.96% | 247.50 -3 -1.2% | 243.00 -4.5 -1.82% | 233.00 -10 -4.12% | 235.50 2.5 1.07% | 233.50 -2 -0.85% | 226.50 -7 -3% | 226.00 -0.5 -0.22% | 227.00 1 0.44% | 235.50 8.5 3.74% | 233.50 -2 -0.85% | 242.35 |
說明:最高漲幅:3.77%最低跌幅:-4.12% 最高價:265.00最低價:226.00平均價:244.63,灰色底表示週末,漲34天(114.5)元,跌50天(-160)元,平盤9天
4%=5,3%=1,2%=8,1%=11,0%=18,-0%=1,-1%=2,-2%=10,-3%=18,-4%=19,
| 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 | 3665 | 380000 | 311 | 100609500 | 267.00 | 268.00 | 263.50 | 265.00 | 2.00 | 0% | 263.50 | 5 | 265.00 | 11 | 15.84 |
| 2024-01-03 | 3665 | 252000 | 224 | 66261500 | 263.00 | 265.00 | 262.00 | 262.50 | 2.50 | -0.94% | 262.50 | 11 | 263.00 | 2 | 15.69 |
| 2024-01-04 | 3665 | 400000 | 326 | 104306000 | 262.00 | 264.00 | 259.00 | 259.00 | 3.50 | -1.33% | 259.00 | 31 | 260.50 | 8 | 15.48 |
| 2024-01-05 | 3665 | 652000 | 587 | 167533000 | 259.00 | 259.00 | 256.00 | 256.00 | 3.00 | -1.16% | 256.00 | 66 | 257.00 | 13 | 15.30 |
| 2024-01-08 | 3665 | 719000 | 624 | 182455000 | 255.00 | 257.00 | 252.00 | 252.00 | 4.00 | -1.56% | 252.00 | 12 | 252.50 | 7 | 15.06 |
| 2024-01-09 | 3665 | 625000 | 526 | 158769500 | 253.00 | 256.00 | 252.00 | 254.00 | 2.00 | 0.79% | 253.50 | 24 | 254.00 | 3 | 15.18 |
| 2024-01-10 | 3665 | 978000 | 840 | 244430000 | 253.50 | 253.50 | 247.50 | 249.00 | 5.00 | -1.97% | 248.50 | 13 | 249.50 | 9 | 14.88 |
| 2024-01-11 | 3665 | 1052000 | 751 | 259729500 | 250.00 | 250.00 | 245.50 | 246.50 | 2.50 | -1% | 246.50 | 11 | 247.00 | 10 | 14.73 |
| 2024-01-12 | 3665 | 830000 | 730 | 203047000 | 246.50 | 246.50 | 243.50 | 246.50 | 0.00 | 0% | 246.50 | 1 | 247.00 | 25 | 14.73 |
| 2024-01-15 | 3665 | 464000 | 377 | 114077500 | 247.50 | 247.50 | 245.00 | 245.50 | 1.00 | -0.41% | 245.00 | 54 | 245.50 | 4 | 14.67 |
| 2024-01-16 | 3665 | 707000 | 558 | 173315000 | 245.50 | 247.00 | 244.00 | 244.00 | 1.50 | -0.61% | 244.00 | 17 | 244.50 | 3 | 14.58 |
| 2024-01-17 | 3665 | 588000 | 479 | 142561000 | 244.00 | 246.50 | 240.00 | 241.00 | 3.00 | -1.23% | 241.00 | 5 | 241.50 | 6 | 14.41 |
| 2024-01-18 | 3665 | 939000 | 762 | 223929500 | 241.50 | 241.50 | 236.50 | 240.00 | 1.00 | -0.41% | 239.50 | 9 | 240.50 | 4 | 14.35 |
| 2024-01-19 | 3665 | 910000 | 857 | 217860500 | 240.00 | 241.50 | 238.00 | 240.00 | 0.00 | 0% | 240.00 | 44 | 241.00 | 3 | 14.35 |
| 2024-01-22 | 3665 | 943000 | 825 | 226948500 | 240.50 | 242.50 | 240.00 | 240.50 | 0.50 | 0.21% | 240.50 | 31 | 241.50 | 3 | 14.38 |
| 2024-01-23 | 3665 | 1233000 | 988 | 302215000 | 244.00 | 248.00 | 242.50 | 245.50 | 5.00 | 2.08% | 245.00 | 2 | 245.50 | 5 | 14.67 |
| 2024-01-24 | 3665 | 381000 | 298 | 93795000 | 246.00 | 247.50 | 245.00 | 245.50 | 0.00 | 0% | 245.50 | 5 | 246.00 | 9 | 14.67 |
| 2024-01-25 | 3665 | 421000 | 361 | 102334000 | 245.50 | 245.50 | 242.00 | 242.00 | 3.50 | -1.43% | 242.00 | 10 | 242.50 | 3 | 14.46 |
| 2024-01-26 | 3665 | 4378000 | 3274 | 1031888000 | 241.00 | 243.50 | 230.00 | 232.50 | 9.50 | -3.93% | 232.00 | 28 | 232.50 | 38 | 13.90 |
| 2024-01-29 | 3665 | 903000 | 598 | 212577500 | 235.00 | 237.00 | 233.00 | 235.50 | 3.00 | 1.29% | 235.50 | 10 | 236.00 | 4 | 14.08 |
| 2024-01-30 | 3665 | 624000 | 471 | 147147500 | 238.50 | 239.00 | 234.50 | 235.00 | 0.50 | -0.21% | 234.50 | 25 | 235.00 | 1 | 14.05 |
| 2024-01-31 | 3665 | 1313000 | 1043 | 305439500 | 236.00 | 236.50 | 231.00 | 231.00 | 4.00 | -1.7% | 230.50 | 62 | 231.00 | 7 | 13.81 |
| 2024-02-01 | 3665 | 529000 | 452 | 123552000 | 233.50 | 234.50 | 232.00 | 233.00 | 2.00 | 0.87% | 233.00 | 5 | 233.50 | 6 | 13.93 |
| 2024-02-02 | 3665 | 522000 | 449 | 121631000 | 233.00 | 235.00 | 232.00 | 232.50 | 0.50 | -0.21% | 232.50 | 9 | 233.00 | 9 | 13.90 |
| 2024-02-05 | 3665 | 2204000 | 1640 | 499533500 | 231.50 | 231.50 | 222.50 | 228.50 | 4.00 | -1.72% | 228.00 | 29 | 228.50 | 13 | 13.66 |
| 2024-02-15 | 3665 | 1399000 | 1112 | 322509000 | 229.50 | 234.00 | 227.50 | 232.50 | 4.00 | 1.75% | 232.00 | 18 | 233.00 | 14 | 13.90 |
| 2024-02-16 | 3665 | 1239000 | 925 | 291130000 | 234.00 | 238.00 | 231.50 | 237.00 | 4.50 | 1.94% | 236.50 | 28 | 237.00 | 2 | 14.17 |
| 2024-02-19 | 3665 | 2462000 | 1918 | 601658500 | 239.00 | 247.50 | 237.50 | 245.50 | 8.50 | 3.59% | 245.00 | 13 | 245.50 | 21 | 14.67 |
| 2024-02-20 | 3665 | 1285000 | 1014 | 313682500 | 246.00 | 246.50 | 242.50 | 244.50 | 1.00 | -0.41% | 244.00 | 6 | 245.00 | 79 | 14.61 |
| 2024-02-21 | 3665 | 744000 | 599 | 180852000 | 244.50 | 244.50 | 241.00 | 243.00 | 1.50 | -0.61% | 243.00 | 34 | 243.50 | 6 | 14.52 |
| 2024-02-22 | 3665 | 848000 | 596 | 207187500 | 246.50 | 246.50 | 243.00 | 243.50 | 0.50 | 0.21% | 243.50 | 4 | 244.00 | 7 | 14.55 |
| 2024-02-23 | 3665 | 1378000 | 873 | 337663000 | 245.50 | 247.50 | 242.50 | 244.00 | 0.50 | 0.21% | 244.00 | 3 | 244.50 | 14 | 14.58 |
| 2024-02-26 | 3665 | 1771000 | 1220 | 426758000 | 243.50 | 245.50 | 239.00 | 241.00 | 3.00 | -1.23% | 240.50 | 17 | 241.00 | 2 | 14.41 |
| 2024-02-27 | 3665 | 1164000 | 843 | 280290500 | 243.50 | 245.50 | 239.00 | 241.00 | 0.00 | 0% | 240.50 | 12 | 241.00 | 9 | 14.41 |
| 2024-02-29 | 3665 | 1226000 | 962 | 297814500 | 244.50 | 247.00 | 240.00 | 242.50 | 1.50 | 0.62% | 242.50 | 9 | 243.00 | 19 | 14.49 |
| 2024-03-01 | 3665 | 1354000 | 920 | 323251500 | 243.50 | 243.50 | 236.00 | 238.50 | 4.00 | -1.65% | 238.00 | 70 | 238.50 | 16 | 14.26 |
| 2024-03-04 | 3665 | 3107000 | 2254 | 770649500 | 244.00 | 252.50 | 244.00 | 247.50 | 9.00 | 3.77% | 247.50 | 5 | 248.00 | 49 | 14.79 |
| 2024-03-05 | 3665 | 1071000 | 902 | 265677500 | 247.50 | 250.00 | 244.00 | 249.00 | 1.50 | 0.61% | 248.50 | 13 | 249.00 | 4 | 14.88 |
| 2024-03-06 | 3665 | 728000 | 629 | 181427000 | 251.00 | 251.00 | 248.00 | 248.00 | 1.00 | -0.4% | 248.00 | 44 | 248.50 | 7 | 14.82 |
| 2024-03-07 | 3665 | 889000 | 752 | 217034500 | 248.50 | 249.00 | 242.50 | 243.00 | 5.00 | -2.02% | 242.50 | 30 | 243.50 | 5 | 14.52 |
| 2024-03-08 | 3665 | 677000 | 577 | 164924500 | 245.00 | 246.50 | 241.50 | 243.00 | 0.00 | 0% | 242.50 | 15 | 243.00 | 5 | 14.52 |
| 2024-03-11 | 3665 | 1770000 | 1381 | 433484000 | 248.50 | 251.50 | 239.50 | 240.50 | 2.50 | -1.03% | 240.50 | 28 | 241.00 | 6 | 14.38 |
| 2024-03-12 | 3665 | 1054000 | 816 | 256891500 | 243.00 | 246.50 | 241.50 | 244.50 | 4.00 | 1.66% | 244.00 | 8 | 244.50 | 17 | 14.61 |
| 2024-03-13 | 3665 | 697000 | 572 | 170502500 | 244.00 | 246.50 | 243.00 | 244.50 | 0.00 | 0% | 244.00 | 4 | 244.50 | 2 | 14.61 |
| 2024-03-14 | 3665 | 674000 | 550 | 164298500 | 244.00 | 245.50 | 241.00 | 244.50 | 0.00 | 0% | 244.00 | 4 | 245.00 | 13 | 14.61 |
| 2024-03-15 | 3665 | 628000 | 453 | 154197000 | 244.50 | 247.00 | 243.00 | 245.00 | 0.50 | 0.2% | 245.00 | 67 | 245.50 | 2 | 17.27 |
| 2024-03-18 | 3665 | 547000 | 421 | 134864000 | 247.50 | 248.50 | 244.00 | 245.50 | 0.50 | 0.2% | 245.50 | 13 | 246.50 | 22 | 17.30 |
| 2024-03-19 | 3665 | 1383000 | 1059 | 347537000 | 247.00 | 253.50 | 246.50 | 252.50 | 7.00 | 2.85% | 252.00 | 124 | 252.50 | 2 | 17.79 |
| 2024-03-20 | 3665 | 1018000 | 816 | 258563000 | 254.50 | 258.00 | 251.50 | 253.50 | 1.00 | 0.4% | 253.50 | 9 | 254.00 | 1 | 17.86 |
| 2024-03-21 | 3665 | 1967000 | 1380 | 506626500 | 255.50 | 259.50 | 254.00 | 258.00 | 4.50 | 1.78% | 257.50 | 5 | 258.50 | 35 | 18.18 |
| 2024-03-22 | 3665 | 2167000 | 1517 | 566671000 | 258.00 | 263.50 | 257.00 | 262.50 | 4.50 | 1.74% | 262.50 | 4 | 263.00 | 24 | 18.50 |
| 2024-03-25 | 3665 | 1187000 | 1023 | 309803000 | 262.50 | 263.50 | 258.50 | 260.50 | 2.00 | -0.76% | 260.50 | 11 | 261.00 | 4 | 18.36 |
| 2024-03-26 | 3665 | 1675000 | 1147 | 429045000 | 259.00 | 260.50 | 253.50 | 256.00 | 4.50 | -1.73% | 256.00 | 11 | 256.50 | 7 | 18.04 |
| 2024-03-27 | 3665 | 887000 | 715 | 224795000 | 257.00 | 259.00 | 251.00 | 252.00 | 4.00 | -1.56% | 252.00 | 16 | 252.50 | 9 | 17.76 |
| 2024-03-28 | 3665 | 932000 | 781 | 239941000 | 253.00 | 259.50 | 253.00 | 257.00 | 5.00 | 1.98% | 257.00 | 8 | 257.50 | 8 | 18.11 |
| 2024-03-29 | 3665 | 788000 | 525 | 202787000 | 256.00 | 259.00 | 256.00 | 259.00 | 2.00 | 0.78% | 258.00 | 1 | 259.00 | 15 | 18.25 |
| 2024-04-01 | 3665 | 983000 | 818 | 250221500 | 256.00 | 257.00 | 251.50 | 254.00 | 5.00 | -1.93% | 254.00 | 22 | 254.50 | 2 | 17.90 |
| 2024-04-02 | 3665 | 623000 | 478 | 159116000 | 256.00 | 258.00 | 250.50 | 256.50 | 2.50 | 0.98% | 256.50 | 6 | 257.00 | 6 | 18.08 |
| 2024-04-03 | 3665 | 396000 | 344 | 101913500 | 254.50 | 259.00 | 254.00 | 256.50 | 0.00 | 0% | 256.50 | 9 | 257.00 | 3 | 18.08 |
| 2024-04-08 | 3665 | 646000 | 502 | 164403000 | 259.00 | 259.00 | 253.00 | 255.00 | 1.50 | -0.58% | 254.50 | 6 | 255.00 | 21 | 17.97 |
| 2024-04-09 | 3665 | 519000 | 365 | 131937000 | 253.50 | 256.50 | 252.50 | 254.00 | 1.00 | -0.39% | 254.00 | 9 | 255.00 | 1 | 17.90 |
| 2024-04-10 | 3665 | 661000 | 553 | 169642500 | 255.50 | 259.50 | 254.50 | 255.50 | 1.50 | 0.59% | 255.00 | 19 | 256.50 | 12 | 18.01 |
| 2024-04-11 | 3665 | 613000 | 554 | 154181500 | 254.50 | 254.50 | 250.50 | 250.50 | 5.00 | -1.96% | 250.50 | 26 | 251.00 | 1 | 17.65 |
| 2024-04-12 | 3665 | 685000 | 532 | 170212500 | 250.50 | 251.00 | 247.50 | 247.50 | 3.00 | -1.2% | 247.50 | 18 | 248.00 | 5 | 17.44 |
| 2024-04-15 | 3665 | 1688000 | 909 | 415694500 | 247.00 | 252.00 | 243.00 | 243.00 | 4.50 | -1.82% | 243.00 | 19 | 243.50 | 16 | 17.12 |
| 2024-04-16 | 3665 | 2101000 | 1518 | 494308500 | 241.00 | 241.00 | 231.50 | 233.00 | 10.00 | -4.12% | 232.50 | 2 | 233.00 | 18 | 16.42 |
| 2024-04-17 | 3665 | 1864000 | 1227 | 437142500 | 234.00 | 237.00 | 232.50 | 235.50 | 2.50 | 1.07% | 235.50 | 4 | 236.50 | 21 | 16.60 |
| 2024-04-18 | 3665 | 1347000 | 990 | 315431000 | 235.50 | 237.00 | 232.50 | 233.50 | 2.00 | -0.85% | 233.50 | 24 | 234.00 | 1 | 16.46 |
| 2024-04-19 | 3665 | 1460696 | 1676 | 332233240 | 231.00 | 232.50 | 223.00 | 226.50 | 7.00 | -3% | 226.50 | 7 | 227.00 | 15 | 15.96 |
| 2024-04-22 | 3665 | 1394000 | 951 | 314701500 | 225.00 | 228.00 | 224.00 | 226.00 | 0.50 | -0.22% | 225.50 | 2 | 226.00 | 1 | 15.93 |
| 2024-04-23 | 3665 | 1015000 | 766 | 229452000 | 227.50 | 228.50 | 224.50 | 227.00 | 1.00 | 0.44% | 227.00 | 4 | 227.50 | 10 | 16.00 |
| 2024-04-24 | 3665 | 1423000 | 1108 | 329961000 | 232.00 | 235.50 | 227.50 | 235.50 | 8.50 | 3.74% | 235.00 | 3 | 235.50 | 4 | 16.60 |
| 2024-04-25 | 3665 | 457000 | 385 | 107026000 | 233.00 | 237.00 | 233.00 | 233.50 | 2.00 | -0.85% | 233.50 | 5 | 234.00 | 6 | 16.46 |