富采(3714)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021
月12345678910111213141516171819202122232425262728293031當月平均
1 月　46.35
0
0%		45.05
-1.3
-2.8%		44.70
-0.35
-0.78%		45.60
0.9
2.01%		 　46.60
1
2.19%		45.25
-1.35
-2.9%		44.50
-0.75
-1.66%		45.05
0.55
1.24%		44.35
-0.7
-1.55%		 　44.60
0.25
0.56%		43.65
-0.95
-2.13%		42.60
-1.05
-2.41%		42.50
-0.1
-0.23%		43.05
0.55
1.29%		 　42.60
-0.45
-1.05%		42.85
0.25
0.59%		43.75
0.9
2.1%		43.40
-0.35
-0.8%		42.95
-0.45
-1.04%		 　42.60
-0.35
-0.81%		42.00
-0.6
-1.41%		42.05
0.05
0.12%		43.94
2 月42.30
0.25
0.59%		42.40
0.1
0.24%		 　41.95
-0.45
-1.06%		 　　　　　　　　43.35
1.4
3.34%		43.70
0.35
0.81%		 　45.10
1.4
3.2%		44.75
-0.35
-0.78%		44.65
-0.1
-0.22%		44.95
0.3
0.67%		44.30
-0.65
-1.45%		 　43.45
-0.85
-1.92%		43.00
-0.45
-1.04%		 42.90
-0.1
-0.23%		 43.38
3 月42.00
-0.9
-2.1%		 　41.50
-0.5
-1.19%		42.35
0.85
2.05%		41.95
-0.4
-0.94%		40.95
-1
-2.38%		40.15
-0.8
-1.95%		 　40.70
0.55
1.37%		41.00
0.3
0.74%		40.20
-0.8
-1.95%		39.90
-0.3
-0.75%		39.65
-0.25
-0.63%		 　40.00
0.35
0.88%		39.90
-0.1
-0.25%		39.90
0
0%		40.25
0.35
0.88%		40.05
-0.2
-0.5%		 　39.80
-0.25
-0.62%		38.60
-1.2
-3.02%		39.00
0.4
1.04%		38.65
-0.35
-0.9%		38.30
-0.35
-0.91%		 40.21
4 月39.50
1.2
3.13%		39.05
-0.45
-1.14%		38.60
-0.45
-1.15%		 　　　38.55
-0.05
-0.13%		39.05
0.5
1.3%		39.90
0.85
2.18%		40.60
0.7
1.75%		40.10
-0.5
-1.23%		 　40.20
0.1
0.25%		38.85
-1.35
-3.36%		39.40
0.55
1.42%		39.75
0.35
0.89%		38.55
-1.2
-3.02%		 　39.50
0.95
2.46%		39.80
0.3
0.76%		40.30
0.5
1.26%		40.40
0.1
0.25%		41.15
0.75
1.86%		　　　　　39.6

說明:最高漲幅:3.34%最低跌幅:-3.36% 最高價:46.60最低價:38.30平均價:41.78,灰色底表示週末,漲42天(26.3)元,跌50天(-27.9)元,平盤2天
3%=7,2%=10,1%=20,0%=7,-0%=5,-1%=7,-2%=12,-3%=26,

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 3714 955000 608 44270850 46.45 46.55 46.10 46.35 0.05 0% 46.35 3 46.40 34 0.00
2024-01-03 3714 1783000 1031 80789750 45.85 45.85 45.05 45.05 1.30 -2.8% 45.05 54 45.10 8 0.00
2024-01-04 3714 916000 616 41096750 45.05 45.35 44.65 44.70 0.35 -0.78% 44.70 2 44.75 37 0.00
2024-01-05 3714 1467000 843 66680450 44.75 45.75 44.75 45.60 0.90 2.01% 45.60 9 45.65 17 0.00
2024-01-08 3714 9479000 5257 448570600 45.95 48.30 45.90 46.60 1.00 2.19% 46.60 14 46.65 1 0.00
2024-01-09 3714 2947000 1835 134975450 47.00 47.05 45.25 45.25 1.35 -2.9% 45.25 24 45.30 15 0.00
2024-01-10 3714 1892000 1068 84861600 45.20 45.45 44.50 44.50 0.75 -1.66% 44.50 33 44.60 67 0.00
2024-01-11 3714 1092000 511 49105450 44.60 45.20 44.60 45.05 0.55 1.24% 45.00 96 45.05 62 0.00
2024-01-12 3714 1229000 724 54844800 45.05 45.25 44.35 44.35 0.70 -1.55% 44.35 21 44.40 15 0.00
2024-01-15 3714 722000 461 32288450 44.75 45.10 44.50 44.60 0.25 0.56% 44.55 36 44.60 6 0.00
2024-01-16 3714 3273000 1806 142584650 44.25 44.35 43.20 43.65 0.95 -2.13% 43.65 29 43.70 179 0.00
2024-01-17 3714 2950000 1833 126476400 43.30 43.60 42.50 42.60 1.05 -2.41% 42.60 24 42.65 60 0.00
2024-01-18 3714 1812000 1007 77535750 42.70 43.05 42.50 42.50 0.10 -0.23% 42.50 141 42.60 48 0.00
2024-01-19 3714 1412000 735 60352250 42.65 43.15 42.30 43.05 0.55 1.29% 43.00 14 43.05 12 0.00
2024-01-22 3714 3337000 1992 140349850 42.00 42.70 41.05 42.60 0.45 -1.05% 42.55 6 42.60 20 0.00
2024-01-23 3714 1910000 1143 82176800 42.75 43.60 42.65 42.85 0.25 0.59% 42.80 21 42.85 32 0.00
2024-01-24 3714 1936000 1237 84777000 43.00 44.30 43.00 43.75 0.90 2.1% 43.70 9 43.75 36 0.00
2024-01-25 3714 1076000 686 46880250 43.75 43.90 43.30 43.40 0.35 -0.8% 43.40 5 43.45 38 0.00
2024-01-26 3714 630000 431 27163850 43.30 43.40 42.95 42.95 0.45 -1.04% 42.95 9 43.00 40 0.00
2024-01-29 3714 943000 613 40166500 42.95 42.95 42.30 42.60 0.35 -0.81% 42.60 1 42.65 2 0.00
2024-01-30 3714 1685000 966 70990500 42.50 42.70 41.90 42.00 0.60 -1.41% 42.00 31 42.05 18 0.00
2024-01-31 3714 1250000 762 52793450 42.00 42.75 42.00 42.05 0.05 0.12% 42.05 11 42.15 40 0.00
2024-02-01 3714 1312000 882 55586100 42.10 42.95 42.10 42.30 0.25 0.59% 42.25 39 42.35 11 0.00
2024-02-02 3714 924000 566 39210550 42.55 42.65 42.20 42.40 0.10 0.24% 42.35 7 42.40 18 0.00
2024-02-05 3714 1540000 881 64541250 42.20 42.45 41.70 41.95 0.45 -1.06% 41.95 20 42.00 89 0.00
2024-02-15 3714 2979000 1798 127288100 42.05 43.40 41.65 43.35 1.40 3.34% 43.30 27 43.35 114 0.00
2024-02-16 3714 1535000 939 66997800 43.30 43.90 43.25 43.70 0.35 0.81% 43.70 10 43.75 89 0.00
2024-02-19 3714 4013000 2284 181200500 44.10 45.55 44.10 45.10 1.40 3.2% 45.05 76 45.10 44 0.00
2024-02-20 3714 1070000 704 47976700 45.10 45.15 44.70 44.75 0.35 -0.78% 44.75 28 44.80 14 0.00
2024-02-21 3714 1225000 841 54904150 44.80 45.15 44.60 44.65 0.10 -0.22% 44.60 10 44.65 39 0.00
2024-02-22 3714 1687000 984 76191150 45.10 45.50 44.80 44.95 0.30 0.67% 44.95 17 45.00 19 0.00
2024-02-23 3714 1256000 832 55880100 44.90 44.90 44.30 44.30 0.65 -1.45% 44.30 46 44.35 23 0.00
2024-02-26 3714 2386000 1455 104035000 44.10 44.70 43.20 43.45 0.85 -1.92% 43.45 77 43.50 79 0.00
2024-02-27 3714 2195000 1319 94687900 43.60 43.75 42.85 43.00 0.45 -1.04% 43.00 6 43.05 52 0.00
2024-02-29 3714 2150000 1014 92009650 42.90 42.90 42.60 42.90 0.10 -0.23% 42.80 21 42.90 45 0.00
2024-03-01 3714 3539000 2096 149192850 42.90 42.90 42.00 42.00 0.90 -2.1% 42.00 280 42.05 4 0.00
2024-03-04 3714 4174000 2154 173430350 41.90 41.95 41.35 41.50 0.50 -1.19% 41.50 55 41.55 21 0.00
2024-03-05 3714 3091000 1848 129461950 41.35 42.40 41.30 42.35 0.85 2.05% 42.30 54 42.35 73 0.00
2024-03-06 3714 2671000 1476 111762800 42.05 42.20 41.60 41.95 0.40 -0.94% 41.90 5 41.95 8 0.00
2024-03-07 3714 4132000 2313 170178850 41.85 41.85 40.90 40.95 1.00 -2.38% 40.90 46 40.95 11 0.00
2024-03-08 3714 4426000 2317 178064550 40.80 41.00 39.95 40.15 0.80 -1.95% 40.10 21 40.15 2 0.00
2024-03-11 3714 1701000 975 68896950 40.00 40.85 40.00 40.70 0.55 1.37% 40.70 9 40.75 19 0.00
2024-03-12 3714 1801000 976 73614250 40.65 41.10 40.45 41.00 0.30 0.74% 41.00 17 41.05 8 0.00
2024-03-13 3714 2050000 1179 82731250 40.85 41.10 40.10 40.20 0.80 -1.95% 40.15 28 40.20 5 0.00
2024-03-14 3714 2189000 1266 87704400 40.25 40.45 39.90 39.90 0.30 -0.75% 39.90 139 39.95 9 0.00
2024-03-15 3714 2452000 1282 97175500 39.90 39.90 39.30 39.65 0.25 -0.63% 39.65 12 39.75 6 0.00
2024-03-18 3714 1859000 1009 74450450 40.00 40.50 39.85 40.00 0.35 0.88% 40.00 15 40.05 2 0.00
2024-03-19 3714 1946000 1205 77870300 40.00 40.30 39.80 39.90 0.10 -0.25% 39.85 29 39.90 3 0.00
2024-03-20 3714 2386000 1291 95219100 40.10 40.15 39.70 39.90 0.00 0% 39.90 16 39.95 40 0.00
2024-03-21 3714 1621000 1021 65247650 40.05 40.55 40.05 40.25 0.35 0.88% 40.25 5 40.30 14 0.00
2024-03-22 3714 1669000 916 66808900 40.15 40.25 39.85 40.05 0.20 -0.5% 40.05 6 40.10 20 0.00
2024-03-25 3714 2828000 1449 113386950 40.00 40.75 39.75 39.80 0.25 -0.62% 39.80 87 39.85 6 0.00
2024-03-26 3714 4375000 2517 171128950 39.90 40.20 38.55 38.60 1.20 -3.02% 38.55 140 38.60 34 0.00
2024-03-27 3714 2314000 1340 89707900 38.65 39.20 38.20 39.00 0.40 1.04% 39.00 12 39.05 16 0.00
2024-03-28 3714 1422000 836 55052750 38.85 38.95 38.60 38.65 0.35 -0.9% 38.65 79 38.70 27 0.00
2024-03-29 3714 2234000 1279 85814750 38.65 39.05 38.20 38.30 0.35 -0.91% 38.25 102 38.30 21 0.00
2024-04-01 3714 2164000 1091 84573100 38.20 39.55 38.20 39.50 1.20 3.13% 39.45 21 39.50 19 0.00
2024-04-02 3714 947000 610 37126550 39.50 39.55 39.05 39.05 0.45 -1.14% 39.05 64 39.10 4 0.00
2024-04-03 3714 1327000 933 51256750 39.00 39.00 38.40 38.60 0.45 -1.15% 38.55 28 38.60 19 0.00
2024-04-08 3714 1511000 808 58398950 38.60 39.20 38.45 38.55 0.05 -0.13% 38.55 10 38.60 25 0.00
2024-04-09 3714 2273000 1359 89428850 39.00 39.75 39.00 39.05 0.50 1.3% 39.05 4 39.10 20 0.00
2024-04-10 3714 2147000 1293 85458050 39.30 40.00 39.30 39.90 0.85 2.18% 39.90 10 39.95 52 0.00
2024-04-11 3714 5045000 2460 203630100 40.70 40.90 39.80 40.60 0.70 1.75% 40.55 53 40.60 9 0.00
2024-04-12 3714 2258000 1180 90479700 40.30 40.45 39.90 40.10 0.50 -1.23% 40.05 6 40.15 35 0.00
2024-04-15 3714 1866000 1029 75105900 39.75 40.65 39.75 40.20 0.10 0.25% 40.20 16 40.25 20 0.00
2024-04-16 3714 2925000 1624 115200300 40.00 40.10 38.75 38.85 1.35 -3.36% 38.85 6 38.90 3 0.00
2024-04-17 3714 1525000 950 59659550 38.95 39.40 38.80 39.40 0.55 1.42% 39.20 51 39.40 10 0.00
2024-04-18 3714 1375000 776 54436250 39.40 39.80 39.15 39.75 0.35 0.89% 39.70 1 39.75 4 0.00
2024-04-19 3714 2819079 2396 109056172 39.35 39.60 38.05 38.55 1.20 -3.02% 38.55 18 38.60 1 0.00
2024-04-22 3714 2252000 1249 88985350 39.00 39.95 38.90 39.50 0.95 2.46% 39.35 2 39.50 4 0.00
2024-04-23 3714 1262000 786 50299650 39.70 40.05 39.55 39.80 0.30 0.76% 39.80 18 39.85 3 0.00
2024-04-24 3714 1584000 876 63478250 40.10 40.30 39.80 40.30 0.50 1.26% 40.20 1 40.30 20 0.00
2024-04-25 3714 2380000 1087 95685600 40.00 40.55 39.75 40.40 0.10 0.25% 40.35 26 40.40 15 0.00
2024-04-26 3714 6256000 3207 258799100 40.70 42.05 40.60 41.15 0.75 1.86% 41.10 51 41.15 47 0.00