F-TPK(3673)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　38.10
0
0%		37.25
-0.85
-2.23%		37.05
-0.2
-0.54%		37.40
0.35
0.94%		 　36.50
-0.9
-2.41%		35.80
-0.7
-1.92%		35.05
-0.75
-2.09%		36.30
1.25
3.57%		35.35
-0.95
-2.62%		 　36.25
0.9
2.55%		36.10
-0.15
-0.41%		34.80
-1.3
-3.6%		35.70
0.9
2.59%		35.60
-0.1
-0.28%		 　35.30
-0.3
-0.84%		35.30
0
0%		36.70
1.4
3.97%		36.50
-0.2
-0.54%		36.35
-0.15
-0.41%		 　36.90
0.55
1.51%		36.15
-0.75
-2.03%		35.70
-0.45
-1.24%		36.2
2 月35.50
-0.2
-0.56%		34.80
-0.7
-1.97%		 　34.45
-0.35
-1.01%		 　　　　　　　　34.60
0.15
0.44%		37.35
2.75
7.95%		 　37.50
0.15
0.4%		36.95
-0.55
-1.47%		36.65
-0.3
-0.81%		36.70
0.05
0.14%		35.65
-1.05
-2.86%		 　35.30
-0.35
-0.98%		35.00
-0.3
-0.85%		 34.95
-0.05
-0.14%		 35.63
3 月35.15
0.2
0.57%		 　35.00
-0.15
-0.43%		35.05
0.05
0.14%		34.85
-0.2
-0.57%		34.85
0
0%		34.90
0.05
0.14%		 　33.85
-1.05
-3.01%		35.05
1.2
3.55%		34.85
-0.2
-0.57%		34.45
-0.4
-1.15%		34.15
-0.3
-0.87%		 　34.15
0
0%		34.25
0.1
0.29%		33.90
-0.35
-1.02%		35.10
1.2
3.54%		35.65
0.55
1.57%		 　36.25
0.6
1.68%		35.95
-0.3
-0.83%		36.45
0.5
1.39%		36.90
0.45
1.23%		36.85
-0.05
-0.14%		 35.3
4 月38.10
1.25
3.39%		38.60
0.5
1.31%		39.10
0.5
1.3%		 　　　38.65
-0.45
-1.15%		38.60
-0.05
-0.13%		40.35
1.75
4.53%		39.45
-0.9
-2.23%		38.80
-0.65
-1.65%		 　38.05
-0.75
-1.93%		37.25
-0.8
-2.1%		37.00
-0.25
-0.67%		37.70
0.7
1.89%		36.30
-1.4
-3.71%		　　　　　　　　　　　　38.31

說明:最高漲幅:7.95%最低跌幅:-3.71% 最高價:40.35最低價:33.85平均價:36.15,灰色底表示週末,漲34天(23.3)元,跌49天(-24.2)元,平盤5天
8%=1,5%=1,4%=4,3%=6,2%=6,1%=8,0%=13,-0%=2,-1%=4,-2%=9,-3%=12,-4%=22,

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 3673 4649000 2767 176783800 36.20 38.75 36.10 38.10 1.90 0% 38.05 18 38.15 45 68.04
2024-01-03 3673 4531000 2502 171265500 38.10 38.75 37.25 37.25 0.85 -2.23% 37.25 14 37.30 5 66.52
2024-01-04 3673 3503000 1924 130158500 37.30 37.90 36.45 37.05 0.20 -0.54% 37.05 21 37.30 41 66.16
2024-01-05 3673 5634000 2954 213392550 37.10 38.75 37.10 37.40 0.35 0.94% 37.40 41 37.45 2 66.79
2024-01-08 3673 2294000 1371 84806300 37.35 37.80 36.50 36.50 0.90 -2.41% 36.45 15 36.50 7 65.18
2024-01-09 3673 1692000 975 61245600 37.15 37.25 35.80 35.80 0.70 -1.92% 35.80 11 35.85 16 63.93
2024-01-10 3673 1143000 715 40398300 35.85 35.95 35.05 35.05 0.75 -2.09% 35.05 2 35.10 10 62.59
2024-01-11 3673 1778000 1161 63958950 35.35 36.40 35.05 36.30 1.25 3.57% 36.25 1 36.30 11 64.82
2024-01-12 3673 2123000 1214 76265800 36.30 36.75 35.30 35.35 0.95 -2.62% 35.35 1 35.40 2 63.12
2024-01-15 3673 1443000 852 52031100 35.65 36.40 35.20 36.25 0.90 2.55% 36.20 75 36.25 14 64.73
2024-01-16 3673 3314000 1739 121012250 36.50 37.15 36.10 36.10 0.15 -0.41% 36.05 20 36.10 3 64.46
2024-01-17 3673 2319000 1406 81874850 36.10 36.55 34.70 34.80 1.30 -3.6% 34.80 36 34.95 14 62.14
2024-01-18 3673 1584000 1238 56348600 35.00 36.00 35.00 35.70 0.90 2.59% 35.65 7 35.70 11 63.75
2024-01-19 3673 2063000 1493 73975100 36.20 36.50 35.35 35.60 0.10 -0.28% 35.60 5 35.65 19 63.57
2024-01-22 3673 1045000 634 37024450 35.85 35.90 35.25 35.30 0.30 -0.84% 35.30 42 35.35 12 63.04
2024-01-23 3673 807000 524 28571900 35.50 35.75 35.20 35.30 0.00 0% 35.30 32 35.35 10 63.04
2024-01-24 3673 3847000 2284 141179600 35.60 37.30 35.35 36.70 1.40 3.97% 36.70 13 36.75 9 65.54
2024-01-25 3673 2002000 1263 73365400 36.85 37.00 36.25 36.50 0.20 -0.54% 36.50 19 36.55 21 65.18
2024-01-26 3673 4801000 2975 178277800 37.15 37.90 36.30 36.35 0.15 -0.41% 36.35 5 36.40 50 64.91
2024-01-29 3673 1590000 1059 58409600 36.60 37.00 36.10 36.90 0.55 1.51% 36.85 35 36.90 5 65.89
2024-01-30 3673 2072000 1323 75586800 37.15 37.25 36.15 36.15 0.75 -2.03% 36.15 55 36.20 10 64.55
2024-01-31 3673 1075000 600 38547800 36.15 36.25 35.70 35.70 0.45 -1.24% 35.70 31 35.75 12 63.75
2024-02-01 3673 827000 454 29448450 35.85 35.85 35.50 35.50 0.20 -0.56% 35.50 2 35.60 2 63.39
2024-02-02 3673 2193000 1137 76934800 35.80 35.80 34.80 34.80 0.70 -1.97% 34.80 50 34.85 19 62.14
2024-02-05 3673 1371000 753 47305050 35.00 35.00 34.30 34.45 0.35 -1.01% 34.45 3 34.50 1 61.52
2024-02-15 3673 1023000 663 35537250 34.50 35.05 34.50 34.60 0.15 0.44% 34.60 29 34.65 9 61.79
2024-02-16 3673 6713000 3407 247697300 35.15 37.45 35.15 37.35 2.75 7.95% 37.30 30 37.35 20 66.70
2024-02-19 3673 3263000 1870 122859950 37.10 38.15 37.10 37.50 0.15 0.4% 37.50 41 37.55 5 66.96
2024-02-20 3673 2247000 1235 83063650 37.50 37.60 36.55 36.95 0.55 -1.47% 36.90 35 36.95 28 65.98
2024-02-21 3673 1013000 617 37276000 36.95 37.05 36.65 36.65 0.30 -0.81% 36.65 39 36.70 10 65.45
2024-02-22 3673 1539000 844 56293300 37.20 37.20 36.30 36.70 0.05 0.14% 36.65 48 36.70 19 65.54
2024-02-23 3673 2338000 1174 84349500 36.70 36.75 35.65 35.65 1.05 -2.86% 35.65 1 35.70 24 63.66
2024-02-26 3673 1124000 686 39822900 35.55 36.05 35.25 35.30 0.35 -0.98% 35.30 23 35.35 2 63.04
2024-02-27 3673 1058000 652 37137650 35.45 35.70 34.80 35.00 0.30 -0.85% 35.00 9 35.05 2 62.50
2024-02-29 3673 1885000 898 65941300 35.10 35.30 34.70 34.95 0.05 -0.14% 34.95 74 35.05 15 62.41
2024-03-01 3673 934000 536 32925950 35.35 35.50 35.10 35.15 0.20 0.57% 35.15 29 35.25 2 62.77
2024-03-04 3673 1411000 690 49471400 35.30 35.30 34.85 35.00 0.15 -0.43% 35.00 43 35.10 7 62.50
2024-03-05 3673 1876000 1187 66466700 35.25 36.20 35.05 35.05 0.05 0.14% 35.05 36 35.15 17 62.59
2024-03-06 3673 4933000 2692 173969950 35.50 36.45 34.50 34.85 0.20 -0.57% 34.85 56 34.90 29 62.23
2024-03-07 3673 2328000 1138 81807500 35.20 35.75 34.80 34.85 0.00 0% 34.85 18 34.90 5 62.23
2024-03-08 3673 3202000 1717 112564550 35.05 35.70 34.60 34.90 0.05 0.14% 34.85 22 34.90 26 62.32
2024-03-11 3673 4124000 2059 139919050 35.20 35.20 33.55 33.85 1.05 -3.01% 33.85 27 33.90 4 60.45
2024-03-12 3673 2388000 1156 83090850 34.00 35.10 34.00 35.05 1.20 3.55% 35.05 6 35.10 62 62.59
2024-03-13 3673 1652000 922 57263650 35.05 35.10 34.35 34.85 0.20 -0.57% 34.80 1 34.85 7 62.23
2024-03-14 3673 1533000 901 52894500 34.85 35.05 34.10 34.45 0.40 -1.15% 34.40 1 34.45 26 61.52
2024-03-15 3673 1822000 902 62042000 34.55 34.55 33.85 34.15 0.30 -0.87% 34.05 1 34.20 15 60.98
2024-03-18 3673 748000 436 25438200 34.00 34.20 33.80 34.15 0.00 0% 34.15 16 34.20 20 60.98
2024-03-19 3673 648000 333 22137300 33.95 34.40 33.95 34.25 0.10 0.29% 34.25 25 34.30 23 61.16
2024-03-20 3673 1202000 802 40996650 34.40 34.55 33.85 33.90 0.35 -1.02% 33.90 22 33.95 2 60.54
2024-03-21 3673 2837000 1542 99241550 34.10 35.40 34.10 35.10 1.20 3.54% 35.10 3 35.15 35 62.68
2024-03-22 3673 3207000 1582 113895550 35.05 35.85 35.00 35.65 0.55 1.57% 35.65 17 35.70 12 63.66
2024-03-25 3673 2894000 1454 105037700 35.80 36.85 35.50 36.25 0.60 1.68% 36.25 30 36.30 21 64.73
2024-03-26 3673 4096000 1927 149477850 36.30 37.40 35.85 35.95 0.30 -0.83% 35.90 77 35.95 35 64.20
2024-03-27 3673 2932000 1503 106744150 36.30 36.70 36.15 36.45 0.50 1.39% 36.45 1 36.50 30 65.09
2024-03-28 3673 4533000 2343 167895300 36.50 37.50 36.50 36.90 0.45 1.23% 36.90 15 36.95 3 65.89
2024-03-29 3673 2171000 1039 79872450 37.10 37.15 36.40 36.85 0.05 -0.14% 36.80 6 36.85 2 65.80
2024-04-01 3673 6214000 3149 236349100 37.00 38.80 37.00 38.10 1.25 3.39% 38.10 25 38.15 89 74.71
2024-04-02 3673 4740000 2555 182558000 38.10 38.95 37.75 38.60 0.50 1.31% 38.55 33 38.60 26 75.69
2024-04-03 3673 6986000 3864 274695600 38.80 39.85 38.75 39.10 0.50 1.3% 39.10 73 39.15 52 76.67
2024-04-08 3673 3297000 1792 127583900 39.15 39.15 38.40 38.65 0.45 -1.15% 38.60 3 38.65 19 75.78
2024-04-09 3673 3000000 1787 116294300 38.80 39.30 38.30 38.60 0.05 -0.13% 38.60 26 38.65 5 75.69
2024-04-10 3673 6998000 3885 280932700 38.80 40.55 38.80 40.35 1.75 4.53% 40.35 1 40.40 32 79.12
2024-04-11 3673 3962000 2299 157127900 40.30 40.30 39.30 39.45 0.90 -2.23% 39.45 14 39.50 51 77.35
2024-04-12 3673 3229000 1812 125784850 39.45 39.45 38.70 38.80 0.65 -1.65% 38.80 3 38.85 21 76.08
2024-04-15 3673 1943000 1133 74656550 38.40 39.20 38.00 38.05 0.75 -1.93% 38.05 26 38.10 9 74.61
2024-04-16 3673 2186000 1385 81788000 38.05 38.05 37.05 37.25 0.80 -2.1% 37.20 19 37.25 13 73.04
2024-04-17 3673 2132000 1339 79343800 37.45 37.70 36.90 37.00 0.25 -0.67% 37.00 442 37.05 23 72.55
2024-04-18 3673 1476000 947 55421750 37.00 38.05 36.70 37.70 0.70 1.89% 37.70 5 37.80 17 73.92
2024-04-19 3673 2621539 1897 95674394 37.40 37.45 35.65 36.30 1.40 -3.71% 36.30 38 36.35 13 71.18