F-矽力(6415)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
| 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 | 467.50 0 0% | 440.00 -27.5 -5.88% | 437.50 -2.5 -0.57% | 438.50 1 0.23% | 441.00 2.5 0.57% | 431.50 -9.5 -2.15% | 451.50 20 4.63% | 445.50 -6 -1.33% | 444.00 -1.5 -0.34% | 418.50 -25.5 -5.74% | 413.00 -5.5 -1.31% | 405.00 -8 -1.94% | 406.50 1.5 0.37% | 406.00 -0.5 -0.12% | 413.50 7.5 1.85% | 410.00 -3.5 -0.85% | 400.50 -9.5 -2.32% | 400.50 0 0% | 402.00 1.5 0.37% | 396.50 -5.5 -1.37% | 401.00 4.5 1.13% | 385.50 -15.5 -3.87% | 420.19 | |||||||||
| 2 月 | 393.50 8 2.08% | 390.00 -3.5 -0.89% | 387.00 -3 -0.77% | 390.00 3 0.78% | 404.00 14 3.59% | 405.50 1.5 0.37% | 403.50 -2 -0.49% | 406.00 2.5 0.62% | 421.00 15 3.69% | 410.50 -10.5 -2.49% | 415.50 5 1.22% | 411.50 -4 -0.96% | 417.00 5.5 1.34% | 403.65 | ||||||||||||||||||
| 3 月 | 401.50 -15.5 -3.72% | 421.00 19.5 4.86% | 418.50 -2.5 -0.59% | 412.00 -6.5 -1.55% | 390.00 -22 -5.34% | 384.00 -6 -1.54% | 402.50 18.5 4.82% | 387.50 -15 -3.73% | 352.00 -35.5 -9.16% | 371.00 19 5.4% | 378.00 7 1.89% | 372.50 -5.5 -1.46% | 361.50 -11 -2.95% | 361.00 -0.5 -0.14% | 354.50 -6.5 -1.8% | 367.00 12.5 3.53% | 350.00 -17 -4.63% | 347.50 -2.5 -0.71% | 336.50 -11 -3.17% | 327.00 -9.5 -2.82% | 328.00 1 0.31% | 372.13 | ||||||||||
| 4 月 | 339.00 11 3.35% | 319.00 -20 -5.9% | 319.50 0.5 0.16% | 317.50 -2 -0.63% | 328.00 10.5 3.31% | 355.50 27.5 8.38% | 372.50 17 4.78% | 387.00 14.5 3.89% | 396.50 9.5 2.45% | 369.50 -27 -6.81% | 368.50 -1 -0.27% | 373.00 4.5 1.22% | 336.00 -37 -9.92% | 330.50 -5.5 -1.64% | 344.00 13.5 4.08% | 378.00 34 9.88% | 379.00 1 0.26% | 352.88 |
說明:最高漲幅:9.88%最低跌幅:-9.92% 最高價:467.50最低價:317.50平均價:388.2,灰色底表示週末,漲43天(408.5)元,跌48天(-497.5)元,平盤2天
10%=1,8%=1,5%=7,4%=5,3%=4,2%=6,1%=11,0%=10,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=4,-6%=5,-7%=5,-8%=9,-9%=16,
| 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 | 6415 | 4121000 | 3481 | 1979059000 | 500.00 | 504.00 | 466.00 | 467.50 | 32.50 | 0% | 467.50 | 23 | 468.00 | 2 | 118.65 |
| 2024-01-03 | 6415 | 6300000 | 4842 | 2147483647 | 465.00 | 466.00 | 439.50 | 440.00 | 27.50 | -5.88% | 440.00 | 84 | 440.50 | 1 | 111.68 |
| 2024-01-04 | 6415 | 3301000 | 2868 | 1460685000 | 437.50 | 452.00 | 436.00 | 437.50 | 2.50 | -0.57% | 437.50 | 26 | 438.00 | 36 | 111.04 |
| 2024-01-05 | 6415 | 2979000 | 2518 | 1317485000 | 441.50 | 448.00 | 434.00 | 438.50 | 1.00 | 0.23% | 438.50 | 1 | 439.00 | 27 | 111.29 |
| 2024-01-08 | 6415 | 2799000 | 2415 | 1246819500 | 442.00 | 453.50 | 438.50 | 441.00 | 2.50 | 0.57% | 441.00 | 16 | 441.50 | 16 | 111.93 |
| 2024-01-09 | 6415 | 2851000 | 2403 | 1249352500 | 448.00 | 450.00 | 431.50 | 431.50 | 9.50 | -2.15% | 431.50 | 7 | 432.00 | 27 | 109.52 |
| 2024-01-10 | 6415 | 2967000 | 2516 | 1319563500 | 430.00 | 452.50 | 428.50 | 451.50 | 20.00 | 4.63% | 451.00 | 4 | 451.50 | 18 | 114.59 |
| 2024-01-11 | 6415 | 4016000 | 3227 | 1815308000 | 451.00 | 460.00 | 445.00 | 445.50 | 6.00 | -1.33% | 445.00 | 95 | 445.50 | 30 | 113.07 |
| 2024-01-12 | 6415 | 1734000 | 1477 | 771253500 | 445.50 | 449.00 | 441.00 | 444.00 | 1.50 | -0.34% | 443.50 | 9 | 444.00 | 7 | 112.69 |
| 2024-01-15 | 6415 | 5486000 | 4531 | 2147483647 | 449.00 | 449.00 | 411.50 | 418.50 | 25.50 | -5.74% | 418.50 | 78 | 419.00 | 7 | 106.22 |
| 2024-01-16 | 6415 | 3482000 | 2966 | 1438216000 | 415.00 | 421.50 | 407.50 | 413.00 | 5.50 | -1.31% | 413.00 | 28 | 413.50 | 8 | 104.82 |
| 2024-01-17 | 6415 | 3101000 | 2478 | 1273057500 | 416.00 | 422.50 | 403.00 | 405.00 | 8.00 | -1.94% | 405.00 | 4 | 405.50 | 1 | 102.79 |
| 2024-01-18 | 6415 | 2122000 | 1739 | 871877000 | 410.00 | 416.00 | 406.50 | 406.50 | 1.50 | 0.37% | 406.50 | 38 | 407.00 | 3 | 103.17 |
| 2024-01-19 | 6415 | 5126000 | 4207 | 2061815000 | 409.50 | 417.50 | 391.00 | 406.00 | 0.50 | -0.12% | 405.50 | 26 | 406.00 | 7 | 103.05 |
| 2024-01-22 | 6415 | 2124000 | 1676 | 873942500 | 410.00 | 415.00 | 406.50 | 413.50 | 7.50 | 1.85% | 412.50 | 11 | 413.50 | 2 | 104.95 |
| 2024-01-23 | 6415 | 1531000 | 1265 | 627389500 | 417.50 | 417.50 | 404.00 | 410.00 | 3.50 | -0.85% | 409.50 | 1 | 410.00 | 4 | 104.06 |
| 2024-01-24 | 6415 | 3115000 | 2466 | 1259667000 | 410.00 | 410.00 | 400.00 | 400.50 | 9.50 | -2.32% | 400.50 | 25 | 401.50 | 1 | 101.65 |
| 2024-01-25 | 6415 | 1240000 | 1068 | 498186500 | 406.00 | 407.50 | 399.00 | 400.50 | 0.00 | 0% | 400.50 | 34 | 401.00 | 9 | 101.65 |
| 2024-01-26 | 6415 | 4885000 | 3810 | 1985255000 | 407.50 | 419.00 | 396.00 | 402.00 | 1.50 | 0.37% | 401.00 | 20 | 402.00 | 5 | 102.03 |
| 2024-01-29 | 6415 | 1815000 | 1398 | 722371000 | 399.50 | 401.50 | 396.00 | 396.50 | 5.50 | -1.37% | 396.50 | 18 | 397.00 | 5 | 100.63 |
| 2024-01-30 | 6415 | 1793000 | 1492 | 714553000 | 395.50 | 402.50 | 393.50 | 401.00 | 4.50 | 1.13% | 401.00 | 1 | 401.50 | 21 | 101.78 |
| 2024-01-31 | 6415 | 4641000 | 3469 | 1802529500 | 396.50 | 398.00 | 380.50 | 385.50 | 15.50 | -3.87% | 385.50 | 51 | 386.00 | 2 | 97.84 |
| 2024-02-01 | 6415 | 2143000 | 1724 | 836233500 | 385.00 | 395.00 | 384.00 | 393.50 | 8.00 | 2.08% | 393.00 | 5 | 393.50 | 2 | 99.87 |
| 2024-02-02 | 6415 | 2039000 | 1733 | 806135000 | 396.00 | 401.00 | 390.00 | 390.00 | 3.50 | -0.89% | 390.00 | 90 | 390.50 | 4 | 98.98 |
| 2024-02-05 | 6415 | 1634000 | 1261 | 632463500 | 390.00 | 392.50 | 382.50 | 387.00 | 3.00 | -0.77% | 386.50 | 2 | 387.50 | 1 | 98.22 |
| 2024-02-15 | 6415 | 4058000 | 3321 | 1554894000 | 391.00 | 391.50 | 374.00 | 390.00 | 3.00 | 0.78% | 388.50 | 31 | 390.00 | 9 | 98.98 |
| 2024-02-16 | 6415 | 3458000 | 2802 | 1382246500 | 392.00 | 408.50 | 389.00 | 404.00 | 14.00 | 3.59% | 404.00 | 3 | 404.50 | 3 | 102.54 |
| 2024-02-19 | 6415 | 2968000 | 2487 | 1216706000 | 411.00 | 419.00 | 402.50 | 405.50 | 1.50 | 0.37% | 405.50 | 7 | 406.00 | 11 | 102.92 |
| 2024-02-20 | 6415 | 2055000 | 1699 | 826688000 | 406.00 | 410.00 | 397.50 | 403.50 | 2.00 | -0.49% | 403.50 | 18 | 404.00 | 8 | 102.41 |
| 2024-02-21 | 6415 | 1570000 | 1348 | 637846500 | 405.00 | 411.00 | 398.50 | 406.00 | 2.50 | 0.62% | 406.00 | 41 | 406.50 | 3 | 103.05 |
| 2024-02-22 | 6415 | 3703000 | 3084 | 1551112500 | 411.00 | 425.00 | 408.50 | 421.00 | 15.00 | 3.69% | 420.50 | 9 | 421.00 | 4 | 106.85 |
| 2024-02-23 | 6415 | 2588000 | 2203 | 1080365000 | 420.50 | 424.50 | 410.50 | 410.50 | 10.50 | -2.49% | 410.50 | 49 | 411.50 | 2 | 104.19 |
| 2024-02-26 | 6415 | 1803000 | 1549 | 754148500 | 409.50 | 425.00 | 408.00 | 415.50 | 5.00 | 1.22% | 415.50 | 19 | 416.00 | 3 | 105.46 |
| 2024-02-27 | 6415 | 2132000 | 1852 | 882814000 | 416.00 | 423.00 | 407.50 | 411.50 | 4.00 | -0.96% | 411.50 | 7 | 413.00 | 2 | 104.44 |
| 2024-02-29 | 6415 | 2194000 | 1595 | 911301500 | 412.50 | 420.00 | 410.00 | 417.00 | 5.50 | 1.34% | 416.00 | 3 | 417.00 | 5 | 105.84 |
| 2024-03-01 | 6415 | 3365000 | 2609 | 1365381000 | 416.00 | 416.50 | 400.00 | 401.50 | 15.50 | -3.72% | 401.50 | 10 | 403.00 | 4 | 101.90 |
| 2024-03-04 | 6415 | 4016000 | 3224 | 1674640000 | 402.50 | 425.00 | 402.50 | 421.00 | 19.50 | 4.86% | 421.00 | 3 | 421.50 | 4 | 106.85 |
| 2024-03-05 | 6415 | 3759000 | 3220 | 1606518000 | 424.50 | 438.00 | 415.50 | 418.50 | 2.50 | -0.59% | 418.50 | 3 | 419.00 | 35 | 106.22 |
| 2024-03-06 | 6415 | 2502000 | 2086 | 1035861000 | 419.00 | 424.50 | 408.00 | 412.00 | 6.50 | -1.55% | 412.00 | 10 | 412.50 | 24 | 104.57 |
| 2024-03-07 | 6415 | 4329000 | 3447 | 1732017000 | 415.00 | 415.50 | 390.00 | 390.00 | 22.00 | -5.34% | 390.00 | 24 | 390.50 | 7 | 98.98 |
| 2024-03-08 | 6415 | 3053000 | 2256 | 1180286000 | 391.50 | 396.00 | 380.50 | 384.00 | 6.00 | -1.54% | 384.00 | 33 | 384.50 | 1 | 97.46 |
| 2024-03-11 | 6415 | 2330000 | 1873 | 924997500 | 380.50 | 404.50 | 380.50 | 402.50 | 18.50 | 4.82% | 400.00 | 1 | 402.50 | 1 | 102.16 |
| 2024-03-12 | 6415 | 1718000 | 1412 | 675136000 | 401.00 | 402.50 | 387.50 | 387.50 | 15.00 | -3.73% | 387.50 | 8 | 388.00 | 5 | 98.35 |
| 2024-03-13 | 6415 | 5135000 | 4016 | 1873806500 | 389.00 | 391.50 | 350.50 | 352.00 | 35.50 | -9.16% | 351.50 | 49 | 352.00 | 2 | 89.34 |
| 2024-03-14 | 6415 | 4573000 | 3658 | 1651116500 | 355.00 | 374.00 | 344.00 | 371.00 | 19.00 | 5.4% | 370.50 | 34 | 371.00 | 1 | 94.16 |
| 2024-03-15 | 6415 | 2691000 | 1759 | 998657000 | 367.50 | 378.00 | 362.50 | 378.00 | 7.00 | 1.89% | 376.50 | 11 | 378.00 | 37 | 95.94 |
| 2024-03-18 | 6415 | 1503000 | 1286 | 556198000 | 375.00 | 376.00 | 365.50 | 372.50 | 5.50 | -1.46% | 372.50 | 20 | 373.00 | 4 | 192.01 |
| 2024-03-19 | 6415 | 1760000 | 1431 | 641246500 | 369.50 | 371.00 | 361.00 | 361.50 | 11.00 | -2.95% | 361.50 | 42 | 362.00 | 1 | 186.34 |
| 2024-03-20 | 6415 | 1528000 | 1196 | 549860500 | 360.50 | 363.50 | 356.00 | 361.00 | 0.50 | -0.14% | 361.00 | 17 | 361.50 | 7 | 186.08 |
| 2024-03-21 | 6415 | 2157000 | 1724 | 776422500 | 367.50 | 368.50 | 354.00 | 354.50 | 6.50 | -1.8% | 354.00 | 29 | 355.00 | 2 | 182.73 |
| 2024-03-22 | 6415 | 1643000 | 1381 | 593569000 | 355.50 | 367.00 | 355.00 | 367.00 | 12.50 | 3.53% | 367.00 | 2 | 367.50 | 13 | 189.18 |
| 2024-03-25 | 6415 | 2405000 | 2074 | 853751500 | 363.00 | 369.50 | 350.00 | 350.00 | 17.00 | -4.63% | 350.00 | 95 | 351.00 | 3 | 180.41 |
| 2024-03-26 | 6415 | 1749000 | 1320 | 609581000 | 351.00 | 356.00 | 343.50 | 347.50 | 2.50 | -0.71% | 347.00 | 2 | 347.50 | 5 | 179.12 |
| 2024-03-27 | 6415 | 2567000 | 2033 | 872468500 | 349.00 | 350.00 | 335.00 | 336.50 | 11.00 | -3.17% | 336.50 | 8 | 337.50 | 1 | 173.45 |
| 2024-03-28 | 6415 | 3285000 | 2474 | 1075989500 | 330.00 | 332.50 | 323.00 | 327.00 | 0.00 | -2.82% | 327.00 | 55 | 327.50 | 3 | 168.56 |
| 2024-03-29 | 6415 | 2124000 | 1641 | 700627500 | 332.50 | 336.50 | 325.50 | 328.00 | 1.00 | 0.31% | 327.50 | 9 | 328.00 | 12 | 169.07 |
| 2024-04-01 | 6415 | 2322000 | 1791 | 785353500 | 329.00 | 342.50 | 328.50 | 339.00 | 11.00 | 3.35% | 339.00 | 3 | 339.50 | 3 | 174.74 |
| 2024-04-02 | 6415 | 3540000 | 2681 | 1149220000 | 337.50 | 338.00 | 319.00 | 319.00 | 20.00 | -5.9% | 319.00 | 38 | 319.50 | 2 | 164.43 |
| 2024-04-03 | 6415 | 2262000 | 1904 | 720800000 | 319.00 | 322.00 | 315.00 | 319.50 | 0.50 | 0.16% | 319.00 | 51 | 319.50 | 2 | 164.69 |
| 2024-04-08 | 6415 | 2049000 | 1646 | 653593000 | 321.00 | 324.00 | 315.50 | 317.50 | 2.00 | -0.63% | 317.50 | 15 | 318.00 | 3 | 163.66 |
| 2024-04-09 | 6415 | 3702000 | 2824 | 1211303000 | 321.50 | 331.00 | 319.00 | 328.00 | 10.50 | 3.31% | 328.00 | 25 | 328.50 | 56 | 169.07 |
| 2024-04-10 | 6415 | 5855000 | 4477 | 2037972000 | 334.50 | 356.00 | 332.00 | 355.50 | 27.50 | 8.38% | 355.50 | 2 | 356.00 | 36 | 183.25 |
| 2024-04-11 | 6415 | 7396000 | 5647 | 2147483647 | 357.00 | 374.50 | 353.00 | 372.50 | 17.00 | 4.78% | 372.00 | 2 | 372.50 | 7 | 192.01 |
| 2024-04-12 | 6415 | 9068000 | 6668 | 2147483647 | 370.00 | 396.00 | 366.00 | 387.00 | 14.50 | 3.89% | 387.00 | 16 | 387.50 | 48 | 199.48 |
| 2024-04-15 | 6415 | 7539000 | 5467 | 2147483647 | 393.00 | 398.50 | 386.50 | 396.50 | 9.50 | 2.45% | 395.00 | 72 | 396.50 | 3 | 204.38 |
| 2024-04-16 | 6415 | 4330000 | 3448 | 1620360500 | 389.00 | 395.00 | 365.00 | 369.50 | 27.00 | -6.81% | 368.50 | 1 | 369.50 | 3 | 190.46 |
| 2024-04-17 | 6415 | 3103000 | 2571 | 1142261000 | 366.00 | 374.50 | 358.50 | 368.50 | 1.00 | -0.27% | 368.50 | 24 | 369.00 | 1 | 189.95 |
| 2024-04-18 | 6415 | 2711000 | 2106 | 1003645000 | 361.50 | 381.00 | 359.00 | 373.00 | 4.50 | 1.22% | 373.00 | 5 | 374.50 | 1 | 192.27 |
| 2024-04-19 | 6415 | 4835415 | 5450 | 1673502133 | 364.00 | 365.50 | 336.00 | 336.00 | 37.00 | -9.92% | 0.00 | 0 | 336.00 | 231 | 173.20 |
| 2024-04-22 | 6415 | 2490000 | 1919 | 829801500 | 332.00 | 341.00 | 327.00 | 330.50 | 5.50 | -1.64% | 330.50 | 7 | 331.00 | 1 | 170.36 |
| 2024-04-23 | 6415 | 2514000 | 1837 | 862367500 | 333.50 | 347.50 | 333.50 | 344.00 | 13.50 | 4.08% | 344.00 | 16 | 344.50 | 1 | 177.32 |
| 2024-04-24 | 6415 | 3158000 | 1645 | 1188805000 | 370.00 | 378.00 | 369.50 | 378.00 | 34.00 | 9.88% | 378.00 | 1120 | 0.00 | 0 | 194.85 |
| 2024-04-25 | 6415 | 6689000 | 5078 | 2147483647 | 380.00 | 399.00 | 374.00 | 379.00 | 1.00 | 0.26% | 378.50 | 19 | 379.00 | 25 | 195.36 |